KissMeData/131030/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,201400,83514770,5170,5170,5170,5170,475
20231222,201300,83514770,5170,5170,5170,5170,0
20231222,201200,83514770,5170,5170,5170,5170,0
20231222,201100,83514770,5170,5170,5170,5170,0
20231222,201000,83514770,5170,5170,5170,5170,0
20231222,200900,83514770,5170,5170,5170,5170,0
20231222,200800,83514770,5170,5170,5170,5170,0
20231222,200700,83514770,5170,5170,5170,5170,0
20231222,200600,83514770,5170,5170,5170,5170,0
20231222,200500,83514770,5170,5170,5170,5170,0
20231222,200400,83514770,5170,5170,5170,5170,0
20231222,200300,83514770,5170,5170,5170,5170,0
20231222,200200,83514770,5170,5170,5170,5170,0
20231222,200100,83514770,5170,5170,5170,5170,0
20231222,200000,83514770,5170,5170,5170,5170,0
20231222,195900,83514770,5170,5170,5170,5170,0
20231222,195800,83514770,5170,5170,5170,5170,0
20231222,195700,83514770,5170,5170,5170,5170,0
20231222,195600,83514770,5170,5170,5170,5170,0
20231222,195500,83514770,5170,5170,5170,5170,0
20231222,195400,83514770,5170,5170,5170,5170,0
20231222,195300,83514770,5170,5170,5170,5170,0
20231222,195200,83514770,5170,5170,5170,5170,0
20231222,195100,83514770,5170,5170,5170,5170,0
20231222,195000,83514770,5170,5170,5170,5170,0
20231222,194900,83514770,5170,5170,5170,5170,0
20231222,194800,83514770,5170,5170,5170,5170,0
20231222,194700,83514770,5170,5170,5170,5170,0
20231222,194600,83514770,5170,5170,5170,5170,0
20231222,194500,83514770,5170,5170,5170,5170,0
20231222,194400,83514770,5170,5170,5170,5170,475
20231222,194300,83514770,5170,5170,5170,5170,0
20231222,194200,83514770,5170,5170,5170,5170,0
20231222,194100,83514770,5170,5170,5170,5170,0
20231222,194000,83514770,5170,5170,5170,5170,0
20231222,193900,83514770,5170,5170,5170,5170,0
20231222,193800,83514770,5170,5170,5170,5170,0
20231222,193700,83514770,5170,5170,5170,5170,0
20231222,193600,83514770,5170,5170,5170,5170,0
20231222,193500,83514770,5170,5170,5170,5170,0
20231222,193400,83514770,5170,5170,5170,5170,0
20231222,193300,83514770,5170,5170,5170,5170,0
20231222,193200,83514770,5170,5170,5170,5170,0
20231222,193100,83514770,5170,5170,5170,5170,0
20231222,193000,83514770,5170,5170,5170,5170,0
20231222,192900,83514770,5170,5170,5170,5170,0
20231222,192800,83514770,5170,5170,5170,5170,0
20231222,192700,83514770,5170,5170,5170,5170,0
20231222,192600,83514770,5170,5170,5170,5170,0
20231222,192500,83514770,5170,5170,5170,5170,0
20231222,192400,83514770,5170,5170,5170,5170,0
20231222,192300,83514770,5170,5170,5170,5170,0
20231222,192200,83514770,5170,5170,5170,5170,0
20231222,192100,83514770,5170,5170,5170,5170,0
20231222,192000,83514770,5170,5170,5170,5170,0
20231222,191900,83514770,5170,5170,5170,5170,0
20231222,191800,83514770,5170,5170,5170,5170,0
20231222,191700,83514770,5170,5170,5170,5170,0
20231222,191600,83514770,5170,5170,5170,5170,0
20231222,191500,83514770,5170,5170,5170,5170,0
20231222,191400,83514770,5170,5170,5170,5170,475
20231222,191300,83514770,5170,5170,5170,5170,0
20231222,191200,83514770,5170,5170,5170,5170,0
20231222,191100,83514770,5170,5170,5170,5170,0
20231222,191000,83514770,5170,5170,5170,5170,0
20231222,190900,83514770,5170,5170,5170,5170,0
20231222,190800,83514770,5170,5170,5170,5170,0
20231222,190700,83514770,5170,5170,5170,5170,0
20231222,190600,83514770,5170,5170,5170,5170,0
20231222,190500,83514770,5170,5170,5170,5170,0
20231222,190400,83514770,5170,5170,5170,5170,0
20231222,190300,83514770,5170,5170,5170,5170,0
20231222,190200,83514770,5170,5170,5170,5170,0
20231222,190100,83514770,5170,5170,5170,5170,0
20231222,190000,83514770,5170,5170,5170,5170,0
20231222,185900,83514770,5170,5170,5170,5170,0
20231222,185800,83514770,5170,5170,5170,5170,0
20231222,185700,83514770,5170,5170,5170,5170,0
20231222,185600,83514770,5170,5170,5170,5170,0
20231222,185500,83514770,5170,5170,5170,5170,0
20231222,185400,83514770,5170,5170,5170,5170,0
20231222,185300,83514770,5170,5170,5170,5170,0
20231222,185200,83514770,5170,5170,5170,5170,0
20231222,185100,83514770,5170,5170,5170,5170,0
20231222,185000,83514770,5170,5170,5170,5170,0
20231222,184900,83514770,5170,5170,5170,5170,0
20231222,184800,83514770,5170,5170,5170,5170,0
20231222,184700,83514770,5170,5170,5170,5170,0
20231222,184600,83514770,5170,5170,5170,5170,0
20231222,184500,83514770,5170,5170,5170,5170,0
20231222,184400,83514770,5170,5170,5170,5170,475
20231222,184300,83514770,5170,5170,5170,5170,0
20231222,184200,83514770,5170,5170,5170,5170,0
20231222,184100,83514770,5170,5170,5170,5170,0
20231222,184000,83514770,5170,5170,5170,5170,0
20231222,183900,83514770,5170,5170,5170,5170,0
20231222,183800,83514770,5170,5170,5170,5170,0
20231222,183700,83514770,5170,5170,5170,5170,0
20231222,183600,83514770,5170,5170,5170,5170,0
20231222,183500,83514770,5170,5170,5170,5170,0
20231222,183400,83514770,5170,5170,5170,5170,0
20231222,183300,83514770,5170,5170,5170,5170,0
20231222,183200,83514770,5170,5170,5170,5170,0
20231222,183100,83514770,5170,5170,5170,5170,0
20231222,183000,83514770,5170,5170,5170,5170,0
20231222,182900,83514770,5170,5170,5170,5170,0
20231222,182800,83514770,5170,5170,5170,5170,0
20231222,182700,83514770,5170,5170,5170,5170,0
20231222,182600,83514770,5170,5170,5170,5170,0
20231222,182500,83514770,5170,5170,5170,5170,0
20231222,182400,83514770,5170,5170,5170,5170,0
20231222,182300,83514770,5170,5170,5170,5170,0
20231222,182200,83514770,5170,5170,5170,5170,0
20231222,182100,83514770,5170,5170,5170,5170,0
20231222,182000,83514770,5170,5170,5170,5170,0
20231222,181900,83514770,5170,5170,5170,5170,0
20231222,181800,83514770,5170,5170,5170,5170,0
20231222,181700,83514770,5170,5170,5170,5170,0
20231222,181600,83514770,5170,5170,5170,5170,0
20231222,181500,83514770,5170,5170,5170,5170,0
20231222,181400,83514770,5170,5170,5170,5170,475
20231222,181300,83514770,5170,5170,5170,5170,0
20231222,181200,83514770,5170,5170,5170,5170,0
20231222,181100,83514770,5170,5170,5170,5170,0
20231222,181000,83514770,5170,5170,5170,5170,0
20231222,180900,83514770,5170,5170,5170,5170,0
20231222,180800,83514770,5170,5170,5170,5170,0
20231222,180700,83514770,5170,5170,5170,5170,0
20231222,180600,83514770,5170,5170,5170,5170,0
20231222,180500,83514770,5170,5170,5170,5170,0
20231222,180400,83514770,5170,5170,5170,5170,0
20231222,180300,83514770,5170,5170,5170,5170,0
20231222,180200,83514770,5170,5170,5170,5170,0
20231222,180100,83514770,5170,5170,5170,5170,0
20231222,180000,83514770,5170,5170,5170,5170,0
20231222,175900,83514770,5170,5170,5170,5170,0
20231222,175800,83514770,5170,5170,5170,5170,0
20231222,175700,83514770,5170,5170,5170,5170,0
20231222,175600,83514770,5170,5170,5170,5170,0
20231222,175500,83514770,5170,5170,5170,5170,0
20231222,175400,83514770,5170,5170,5170,5170,0
20231222,175300,83514770,5170,5170,5170,5170,0
20231222,175200,83514770,5170,5170,5170,5170,0
20231222,175100,83514770,5170,5170,5170,5170,0
20231222,175000,83514770,5170,5170,5170,5170,0
20231222,174900,83514770,5170,5170,5170,5170,0
20231222,174800,83514770,5170,5170,5170,5170,0
20231222,174700,83514770,5170,5170,5170,5170,0
20231222,174600,83514770,5170,5170,5170,5170,0
20231222,174500,83514770,5170,5170,5170,5170,0
20231222,174400,83514770,5170,5170,5170,5170,475
20231222,174300,83514770,5170,5170,5170,5170,0
20231222,174200,83514770,5170,5170,5170,5170,0
20231222,174100,83514770,5170,5170,5170,5170,0
20231222,174000,83514770,5170,5170,5170,5170,0
20231222,173900,83514770,5170,5170,5170,5170,0
20231222,173800,83514770,5170,5170,5170,5170,0
20231222,173700,83514770,5170,5170,5170,5170,0
20231222,173600,83514770,5170,5170,5170,5170,0
20231222,173500,83514770,5170,5170,5170,5170,0
20231222,173400,83514770,5170,5170,5170,5170,0
20231222,173300,83514770,5170,5170,5170,5170,0
20231222,173200,83514770,5170,5170,5170,5170,0
20231222,173100,83514770,5170,5170,5170,5170,0
20231222,173000,83514770,5170,5170,5170,5170,0
20231222,172900,83514770,5170,5170,5170,5170,0
20231222,172800,83514770,5170,5170,5170,5170,0
20231222,172700,83514770,5170,5170,5170,5170,0
20231222,172600,83514770,5170,5170,5170,5170,0
20231222,172500,83514770,5170,5170,5170,5170,0
20231222,172400,83514770,5170,5170,5170,5170,0
20231222,172300,83514770,5170,5170,5170,5170,0
20231222,172200,83514770,5170,5170,5170,5170,0
20231222,172100,83514770,5170,5170,5170,5170,0
20231222,172000,83514770,5170,5170,5170,5170,0
20231222,171900,83514770,5170,5170,5170,5170,0
20231222,171800,83514770,5170,5170,5170,5170,0
20231222,171700,83514770,5170,5170,5170,5170,0
20231222,171600,83514770,5170,5170,5170,5170,0
20231222,171500,83514770,5170,5170,5170,5170,0
20231222,171400,83514770,5170,5170,5170,5170,475
20231222,171300,83514770,5170,5170,5170,5170,0
20231222,171200,83514770,5170,5170,5170,5170,0
20231222,171100,83514770,5170,5170,5170,5170,0
20231222,171000,83514770,5170,5170,5170,5170,0
20231222,170900,83514770,5170,5170,5170,5170,0
20231222,170800,83514770,5170,5170,5170,5170,0
20231222,170700,83514770,5170,5170,5170,5170,0
20231222,170600,83514770,5170,5170,5170,5170,0
20231222,170500,83514770,5170,5170,5170,5170,0
20231222,170400,83514770,5170,5170,5170,5170,0
20231222,170300,83514770,5170,5170,5170,5170,0
20231222,170200,83514770,5170,5170,5170,5170,0
20231222,170100,83514770,5170,5170,5170,5170,0
20231222,170000,83514770,5170,5170,5170,5170,0
20231222,165900,83514770,5170,5170,5170,5170,0
20231222,165800,83514770,5170,5170,5170,5170,0
20231222,165700,83514770,5170,5170,5170,5170,0
20231222,165600,83514770,5170,5170,5170,5170,0
20231222,165500,83514770,5170,5170,5170,5170,0
20231222,165400,83514770,5170,5170,5170,5170,0
20231222,165300,83514770,5170,5170,5170,5170,0
20231222,165200,83514770,5170,5170,5170,5170,0
20231222,165100,83514770,5170,5170,5170,5170,0
20231222,165000,83514770,5170,5170,5170,5170,0
20231222,164900,83514770,5170,5170,5170,5170,0
20231222,164800,83514770,5170,5170,5170,5170,0
20231222,164700,83514770,5170,5170,5170,5170,0
20231222,164600,83514770,5170,5170,5170,5170,0
20231222,164500,83514770,5170,5170,5170,5170,0
20231222,164400,83514770,5170,5170,5170,5170,475
20231222,164300,83514770,5170,5170,5170,5170,0
20231222,164200,83514770,5170,5170,5170,5170,0
20231222,164100,83514770,5170,5170,5170,5170,0
20231222,164000,83514770,5170,5170,5170,5170,0
20231222,163900,83514770,5170,5170,5170,5170,0
20231222,163800,83514770,5170,5170,5170,5170,0
20231222,163700,83514770,5170,5170,5170,5170,0
20231222,163600,83514770,5170,5170,5170,5170,0
20231222,163500,83514770,5170,5170,5170,5170,0
20231222,163400,83514770,5170,5170,5170,5170,0
20231222,163300,83514770,5170,5170,5170,5170,0
20231222,163200,83514770,5170,5170,5170,5170,0
20231222,163100,83514770,5170,5170,5170,5170,0
20231222,163000,83514770,5170,5170,5170,5170,0
20231222,162900,83514770,5170,5170,5170,5170,0
20231222,162800,83514770,5170,5170,5170,5170,0
20231222,162700,83514770,5170,5170,5170,5170,0
20231222,162600,83514770,5170,5170,5170,5170,0
20231222,162500,83514770,5170,5170,5170,5170,0
20231222,162400,83514770,5170,5170,5170,5170,0
20231222,162300,83514770,5170,5170,5170,5170,0
20231222,162200,83514770,5170,5170,5170,5170,0
20231222,162100,83514770,5170,5170,5170,5170,0
20231222,162000,83514770,5170,5170,5170,5170,0
20231222,161900,83514770,5170,5170,5170,5170,0
20231222,161800,83514770,5170,5170,5170,5170,0
20231222,161700,83514770,5170,5170,5170,5170,0
20231222,161600,83514770,5170,5170,5170,5170,0
20231222,161500,83514770,5170,5170,5170,5170,0
20231222,161400,83514770,5170,5170,5170,5170,475
20231222,161300,83514770,5170,5170,5170,5170,0
20231222,161200,83514770,5170,5170,5170,5170,0
20231222,161100,83514770,5170,5170,5170,5170,0
20231222,161000,83514770,5170,5170,5170,5170,0
20231222,160900,83514770,5170,5170,5170,5170,0
20231222,160800,83514770,5170,5170,5170,5170,0
20231222,160700,83514770,5170,5170,5170,5170,0
20231222,160600,83514770,5170,5170,5170,5170,0
20231222,160500,83514770,5170,5170,5170,5170,0
20231222,160400,83514770,5170,5170,5170,5170,0
20231222,160300,83514770,5170,5170,5170,5170,0
20231222,160200,83514770,5170,5170,5170,5170,0
20231222,160100,83514770,5170,5170,5170,5170,0
20231222,160000,83514770,5170,5170,5170,5170,0
20231222,155900,83514770,5170,5170,5170,5170,0
20231222,155800,83514770,5170,5170,5170,5170,0
20231222,155700,83514770,5170,5170,5170,5170,0
20231222,155600,83514770,5170,5170,5170,5170,0
20231222,155500,83514770,5170,5170,5170,5170,0
20231222,155400,83514770,5170,5170,5170,5170,0
20231222,155300,83514770,5170,5170,5170,5170,0
20231222,155200,83514770,5170,5170,5170,5170,0
20231222,155100,83514770,5170,5170,5170,5170,0
20231222,155000,83514770,5170,5170,5170,5170,0
20231222,154900,83514770,5170,5170,5170,5170,0
20231222,154800,83514770,5170,5170,5170,5170,0
20231222,154700,83514770,5170,5170,5170,5170,0
20231222,154600,83514770,5170,5170,5170,5170,0
20231222,154500,83514770,5170,5170,5170,5170,0
20231222,154400,83514770,5170,5170,5170,5170,475
20231222,154300,83514770,5170,5170,5170,5170,0
20231222,154200,83514770,5170,5170,5170,5170,0
20231222,154100,83514770,5170,5170,5170,5170,0
20231222,154000,83514770,5170,5170,5170,5170,0
20231222,153900,83514770,5170,5170,5170,5170,0
20231222,153800,83514770,5170,5170,5170,5170,0
20231222,153700,83514770,5170,5170,5170,5170,0
20231222,153600,83514770,5170,5170,5170,5170,0
20231222,153500,83514770,5170,5170,5170,5170,0
20231222,153400,83514770,5170,5170,5170,5170,0
20231222,153300,83514770,5170,5170,5170,5170,0
20231222,153200,83514770,5170,5170,5170,5170,0
20231222,153100,83514770,5170,5170,5170,5170,0
20231222,153000,83514770,5170,5170,5170,5170,475
20231222,152900,81059020,5180,5180,5180,5180,0
20231222,152800,81059020,5180,5180,5180,5180,0
20231222,152700,81059020,5180,5180,5180,5180,0
20231222,152600,81059020,5180,5180,5180,5180,0
20231222,152500,81059020,5180,5180,5180,5180,0
20231222,152400,81059020,5180,5180,5180,5180,0
20231222,152300,81059020,5180,5180,5180,5180,0
20231222,152200,81059020,5180,5180,5180,5180,0
20231222,152100,81059020,5180,5180,5180,5180,0
20231222,152000,81059020,5180,5180,5180,5180,0
20231222,151900,81059020,5180,5180,5180,5180,0
20231222,151800,81059020,5180,5180,5180,5180,0
20231222,151700,81059020,5180,5180,5180,5180,0
20231222,151600,81059020,5180,5180,5180,5180,176
20231222,151500,80147340,5190,5190,5190,5190,87
20231222,151400,79695810,5200,5200,5200,5200,0
20231222,151300,79695810,5200,5200,5200,5200,384
20231222,151200,77699010,5180,5180,5180,5180,34
20231222,151100,77522890,5180,5180,5180,5180,0
20231222,151000,77522890,5180,5180,5180,5180,472
20231222,150900,75077930,5180,5180,5180,5180,0
20231222,150800,75077930,5180,5180,5180,5180,0
20231222,150700,75077930,5180,5180,5180,5180,2
20231222,150600,75067570,5170,5170,5170,5170,5
20231222,150500,75041720,5180,5180,5180,5180,0
20231222,150400,75041720,5180,5180,5180,5180,222
20231222,150300,73891760,5180,5180,5180,5180,0
20231222,150200,73891760,5180,5180,5180,5180,0
20231222,150100,73891760,5180,5180,5180,5180,0
20231222,150000,73891760,5180,5180,5180,5180,110
20231222,145900,73321960,5190,5190,5190,5190,0
20231222,145800,73321960,5190,5190,5190,5190,0
20231222,145700,73321960,5190,5190,5190,5190,0
20231222,145600,73321960,5190,5190,5190,5190,0
20231222,145500,73321960,5190,5190,5190,5190,0
20231222,145400,73321960,5190,5190,5190,5190,2
20231222,145300,73311580,5190,5190,5190,5190,0
20231222,145200,73311580,5190,5190,5190,5190,0
20231222,145100,73311580,5190,5190,5190,5190,0
20231222,145000,73311580,5190,5190,5190,5190,0
20231222,144900,73311580,5190,5190,5190,5190,0
20231222,144800,73311580,5190,5190,5190,5190,0
20231222,144700,73311580,5190,5190,5190,5190,0
20231222,144600,73311580,5190,5190,5190,5190,0
20231222,144500,73311580,5190,5190,5190,5190,0
20231222,144400,73311580,5190,5190,5190,5190,0
20231222,144300,73311580,5190,5190,5190,5190,0
20231222,144200,73311580,5190,5190,5190,5190,0
20231222,144100,73311580,5190,5190,5190,5190,3
20231222,144000,73296010,5190,5190,5190,5190,0
20231222,143900,73296010,5190,5190,5190,5190,1
20231222,143800,73290820,5180,5200,5200,5180,217
20231222,143700,72165170,5200,5200,5200,5200,0
20231222,143600,72165170,5200,5200,5200,5200,0
20231222,143500,72165170,5200,5200,5200,5200,58
20231222,143400,71863570,5190,5190,5190,5190,0
20231222,143300,71863570,5190,5190,5190,5190,0
20231222,143200,71863570,5190,5190,5190,5190,0
20231222,143100,71863570,5190,5190,5190,5190,0
20231222,143000,71863570,5190,5190,5190,5190,0
20231222,142900,71863570,5190,5190,5190,5190,0
20231222,142800,71863570,5190,5190,5190,5190,0
20231222,142700,71863570,5190,5190,5190,5190,0
20231222,142600,71863570,5190,5190,5190,5190,0
20231222,142500,71863570,5190,5190,5190,5190,0
20231222,142400,71863570,5190,5190,5190,5190,10
20231222,142300,71811670,5190,5190,5190,5190,18
20231222,142200,71718250,5200,5200,5200,5200,0
20231222,142100,71718250,5200,5200,5200,5200,0
20231222,142000,71718250,5200,5200,5200,5200,0
20231222,141900,71718250,5200,5200,5200,5200,0
20231222,141800,71718250,5200,5200,5200,5200,0
20231222,141700,71718250,5200,5200,5200,5200,0
20231222,141600,71718250,5200,5200,5200,5200,0
20231222,141500,71718250,5200,5200,5200,5200,0
20231222,141400,71718250,5200,5200,5200,5200,50
20231222,141300,71458250,5210,5210,5210,5210,0
20231222,141200,71458250,5210,5210,5210,5210,0
20231222,141100,71458250,5210,5210,5210,5210,0
20231222,141000,71458250,5210,5210,5210,5210,0
20231222,140900,71458250,5210,5210,5210,5210,177
20231222,140800,70536080,5200,5210,5210,5200,93
20231222,140700,70051560,5200,5200,5200,5200,0
20231222,140600,70051560,5200,5200,5200,5200,222
20231222,140500,68897160,5200,5200,5200,5200,0
20231222,140400,68897160,5200,5200,5200,5200,200
20231222,140300,67857160,5200,5200,5200,5200,50
20231222,140200,67597160,5200,5200,5200,5200,0
20231222,140100,67597160,5200,5200,5200,5200,100
20231222,140000,67077160,5200,5200,5200,5200,21
20231222,135900,66967960,5190,5190,5190,5190,0
20231222,135800,66967960,5190,5190,5190,5190,0
20231222,135700,66967960,5190,5190,5190,5190,0
20231222,135600,66967960,5190,5200,5200,5190,241
20231222,135500,65716850,5200,5200,5200,5200,68
20231222,135400,65363250,5200,5200,5200,5200,0
20231222,135300,65363250,5200,5200,5200,5200,100
20231222,135200,64843250,5200,5200,5200,5200,0
20231222,135100,64843250,5200,5200,5200,5200,342
20231222,135000,63064850,5200,5200,5200,5200,10
20231222,134900,63012850,5190,5190,5190,5190,0
20231222,134800,63012850,5190,5190,5190,5190,0
20231222,134700,63012850,5190,5190,5190,5190,0
20231222,134600,63012850,5190,5190,5190,5190,59
20231222,134500,62706640,5190,5190,5190,5190,0
20231222,134400,62706640,5190,5190,5190,5190,0
20231222,134300,62706640,5190,5180,5190,5180,51
20231222,134200,62441960,5190,5190,5190,5190,0
20231222,134100,62441960,5190,5190,5190,5190,0
20231222,134000,62441960,5190,5190,5190,5190,0
20231222,133900,62441960,5190,5190,5190,5190,0
20231222,133800,62441960,5190,5190,5190,5190,0
20231222,133700,62441960,5190,5190,5190,5190,0
20231222,133600,62441960,5190,5190,5190,5190,2
20231222,133500,62431580,5180,5180,5180,5180,20
20231222,133400,62327980,5170,5170,5170,5170,0
20231222,133300,62327980,5170,5170,5170,5170,0
20231222,133200,62327980,5170,5170,5170,5170,0
20231222,133100,62327980,5170,5170,5170,5170,0
20231222,133000,62327980,5170,5180,5180,5170,44
20231222,132900,62100380,5180,5180,5180,5180,0
20231222,132800,62100380,5180,5180,5180,5180,0
20231222,132700,62100380,5180,5180,5180,5180,0
20231222,132600,62100380,5180,5180,5180,5180,0
20231222,132500,62100380,5180,5180,5180,5180,2
20231222,132400,62090020,5180,5180,5180,5180,1
20231222,132300,62084840,5180,5180,5180,5180,39
20231222,132200,61882820,5180,5180,5180,5180,0
20231222,132100,61882820,5180,5180,5180,5180,0
20231222,132000,61882820,5180,5180,5180,5180,0
20231222,131900,61882820,5180,5180,5180,5180,0
20231222,131800,61882820,5180,5180,5180,5180,0
20231222,131700,61882820,5180,5180,5180,5180,0
20231222,131600,61882820,5180,5180,5180,5180,2
20231222,131500,61872460,5180,5180,5180,5180,0
20231222,131400,61872460,5180,5180,5180,5180,44
20231222,131300,61644540,5180,5180,5180,5180,0
20231222,131200,61644540,5180,5180,5180,5180,0
20231222,131100,61644540,5180,5180,5180,5180,0
20231222,131000,61644540,5180,5180,5180,5180,0
20231222,130900,61644540,5180,5180,5180,5180,1
20231222,130800,61639360,5180,5180,5180,5180,0
20231222,130700,61639360,5180,5180,5180,5180,0
20231222,130600,61639360,5180,5180,5180,5180,0
20231222,130500,61639360,5180,5180,5180,5180,0
20231222,130400,61639360,5180,5180,5180,5180,0
20231222,130300,61639360,5180,5180,5180,5180,94
20231222,130200,61152440,5190,5190,5190,5190,0
20231222,130100,61152440,5190,5190,5190,5190,0
20231222,130000,61152440,5190,5190,5190,5190,0
20231222,125900,61152440,5190,5190,5190,5190,0
20231222,125800,61152440,5190,5190,5190,5190,45
20231222,125700,60918890,5200,5200,5200,5200,0
20231222,125600,60918890,5200,5200,5200,5200,0
20231222,125500,60918890,5200,5200,5200,5200,2
20231222,125400,60908490,5200,5200,5200,5200,0
20231222,125300,60908490,5200,5200,5200,5200,0
20231222,125200,60908490,5200,5200,5200,5200,500
20231222,125100,58308490,5190,5190,5190,5190,4
20231222,125000,58287730,5190,5190,5190,5190,73
20231222,124900,57908860,5190,5190,5190,5190,0
20231222,124800,57908860,5190,5190,5190,5190,0
20231222,124700,57908860,5190,5190,5190,5190,0
20231222,124600,57908860,5190,5190,5190,5190,0
20231222,124500,57908860,5190,5190,5190,5190,0
20231222,124400,57908860,5190,5190,5190,5190,30
20231222,124300,57753160,5180,5180,5180,5180,1
20231222,124200,57747980,5180,5180,5180,5180,45
20231222,124100,57514880,5190,5190,5190,5190,0
20231222,124000,57514880,5190,5190,5190,5190,0
20231222,123900,57514880,5190,5190,5190,5190,8
20231222,123800,57473360,5190,5190,5190,5190,10
20231222,123700,57421460,5180,5180,5180,5180,0
20231222,123600,57421460,5180,5180,5180,5180,0
20231222,123500,57421460,5180,5180,5180,5180,0
20231222,123400,57421460,5180,5180,5180,5180,0
20231222,123300,57421460,5180,5180,5180,5180,0
20231222,123200,57421460,5180,5180,5180,5180,0
20231222,123100,57421460,5180,5180,5180,5180,0
20231222,123000,57421460,5180,5180,5180,5180,0
20231222,122900,57421460,5180,5180,5180,5180,0
20231222,122800,57421460,5180,5180,5180,5180,0
20231222,122700,57421460,5180,5180,5180,5180,0
20231222,122600,57421460,5180,5180,5180,5180,45
20231222,122500,57188360,5190,5190,5190,5190,5
20231222,122400,57162410,5190,5190,5190,5190,50
20231222,122300,56902910,5180,5180,5180,5180,31
20231222,122200,56742330,5170,5170,5170,5170,0
20231222,122100,56742330,5170,5170,5170,5170,1
20231222,122000,56737160,5180,5180,5180,5180,100
20231222,121900,56219160,5160,5160,5160,5160,0
20231222,121800,56219160,5160,5160,5160,5160,0
20231222,121700,56219160,5160,5160,5160,5160,0
20231222,121600,56219160,5160,5160,5160,5160,0
20231222,121500,56219160,5160,5160,5160,5160,0
20231222,121400,56219160,5160,5160,5160,5160,0
20231222,121300,56219160,5160,5160,5160,5160,0
20231222,121200,56219160,5160,5160,5160,5160,0
20231222,121100,56219160,5160,5160,5160,5160,0
20231222,121000,56219160,5160,5170,5170,5160,45
20231222,120900,55986870,5180,5180,5180,5180,0
20231222,120800,55986870,5180,5180,5180,5180,0
20231222,120700,55986870,5180,5180,5180,5180,0
20231222,120600,55986870,5180,5170,5180,5170,23
20231222,120500,55867790,5170,5170,5170,5170,0
20231222,120400,55867790,5170,5170,5170,5170,0
20231222,120300,55867790,5170,5170,5170,5170,0
20231222,120200,55867790,5170,5170,5170,5170,0
20231222,120100,55867790,5170,5170,5170,5170,0
20231222,120000,55867790,5170,5170,5170,5170,0
20231222,115900,55867790,5170,5170,5170,5170,0
20231222,115800,55867790,5170,5170,5170,5170,10
20231222,115700,55816090,5170,5170,5170,5170,0
20231222,115600,55816090,5170,5170,5170,5170,35
20231222,115500,55635140,5170,5170,5170,5170,5
20231222,115400,55609290,5160,5160,5160,5160,45
20231222,115300,55377090,5170,5170,5170,5170,0
20231222,115200,55377090,5170,5170,5170,5170,1
20231222,115100,55371920,5170,5170,5170,5170,0
20231222,115000,55371920,5170,5170,5170,5170,0
20231222,114900,55371920,5170,5170,5170,5170,0
20231222,114800,55371920,5170,5170,5170,5170,2
20231222,114700,55361580,5170,5170,5170,5170,0
20231222,114600,55361580,5170,5170,5170,5170,1
20231222,114500,55356410,5160,5160,5160,5160,0
20231222,114400,55356410,5160,5160,5160,5160,0
20231222,114300,55356410,5160,5160,5160,5160,0
20231222,114200,55356410,5160,5160,5160,5160,0
20231222,114100,55356410,5160,5160,5160,5160,0
20231222,114000,55356410,5160,5160,5160,5160,0
20231222,113900,55356410,5160,5160,5160,5160,0
20231222,113800,55356410,5160,5160,5160,5160,45
20231222,113700,55124210,5160,5160,5160,5160,0
20231222,113600,55124210,5160,5160,5160,5160,0
20231222,113500,55124210,5160,5160,5160,5160,0
20231222,113400,55124210,5160,5160,5160,5160,0
20231222,113300,55124210,5160,5160,5160,5160,0
20231222,113200,55124210,5160,5160,5160,5160,0
20231222,113100,55124210,5160,5160,5160,5160,0
20231222,113000,55124210,5160,5160,5160,5160,0
20231222,112900,55124210,5160,5160,5160,5160,0
20231222,112800,55124210,5160,5160,5160,5160,0
20231222,112700,55124210,5160,5160,5160,5160,0
20231222,112600,55124210,5160,5160,5160,5160,0
20231222,112500,55124210,5160,5160,5160,5160,0
20231222,112400,55124210,5160,5160,5160,5160,0
20231222,112300,55124210,5160,5160,5160,5160,0
20231222,112200,55124210,5160,5160,5160,5160,45
20231222,112100,54892010,5170,5170,5170,5170,0
20231222,112000,54892010,5170,5170,5170,5170,0
20231222,111900,54892010,5170,5170,5170,5170,0
20231222,111800,54892010,5170,5170,5170,5170,0
20231222,111700,54892010,5170,5170,5170,5170,8
20231222,111600,54850650,5170,5170,5170,5170,0
20231222,111500,54850650,5170,5170,5170,5170,0
20231222,111400,54850650,5170,5170,5170,5170,0
20231222,111300,54850650,5170,5170,5170,5170,2
20231222,111200,54840310,5160,5160,5160,5160,0
20231222,111100,54840310,5160,5160,5160,5160,0
20231222,111000,54840310,5160,5160,5160,5160,0
20231222,110900,54840310,5160,5160,5160,5160,0
20231222,110800,54840310,5160,5160,5160,5160,0
20231222,110700,54840310,5160,5160,5160,5160,0
20231222,110600,54840310,5160,5170,5170,5160,47
20231222,110500,54597340,5170,5170,5170,5170,4
20231222,110400,54576660,5180,5180,5180,5180,0
20231222,110300,54576660,5180,5180,5180,5180,0
20231222,110200,54576660,5180,5180,5180,5180,0
20231222,110100,54576660,5180,5180,5180,5180,0
20231222,110000,54576660,5180,5180,5180,5180,0
20231222,105900,54576660,5180,5180,5180,5180,0
20231222,105800,54576660,5180,5180,5180,5180,6
20231222,105700,54545580,5180,5180,5180,5180,3
20231222,105600,54530040,5180,5180,5180,5180,2
20231222,105500,54519680,5180,5180,5180,5180,0
20231222,105400,54519680,5180,5180,5180,5180,0
20231222,105300,54519680,5180,5180,5180,5180,0
20231222,105200,54519680,5180,5180,5180,5180,0
20231222,105100,54519680,5180,5180,5180,5180,10
20231222,105000,54467880,5180,5180,5180,5180,0
20231222,104900,54467880,5180,5180,5180,5180,0
20231222,104800,54467880,5180,5180,5180,5180,10
20231222,104700,54416080,5180,5180,5180,5180,0
20231222,104600,54416080,5180,5180,5180,5180,15
20231222,104500,54338380,5190,5190,5190,5190,0
20231222,104400,54338380,5190,5190,5190,5190,0
20231222,104300,54338380,5190,5190,5190,5190,0
20231222,104200,54338380,5190,5190,5190,5190,0
20231222,104100,54338380,5190,5190,5190,5190,0
20231222,104000,54338380,5190,5190,5190,5190,0
20231222,103900,54338380,5190,5190,5190,5190,0
20231222,103800,54338380,5190,5190,5190,5190,0
20231222,103700,54338380,5190,5190,5190,5190,0
20231222,103600,54338380,5190,5190,5190,5190,0
20231222,103500,54338380,5190,5190,5190,5190,0
20231222,103400,54338380,5190,5190,5190,5190,50
20231222,103300,54078880,5180,5180,5180,5180,0
20231222,103200,54078880,5180,5180,5180,5180,0
20231222,103100,54078880,5180,5180,5180,5180,0
20231222,103000,54078880,5180,5180,5180,5180,1
20231222,102900,54073700,5180,5180,5180,5180,0
20231222,102800,54073700,5180,5180,5180,5180,103
20231222,102700,53540160,5180,5180,5180,5180,100
20231222,102600,53022160,5200,5200,5200,5200,125
20231222,102500,52372160,5190,5190,5190,5190,0
20231222,102400,52372160,5190,5190,5190,5190,0
20231222,102300,52372160,5190,5190,5190,5190,0
20231222,102200,52372160,5190,5190,5190,5190,27
20231222,102100,52232030,5190,5190,5190,5190,0
20231222,102000,52232030,5190,5190,5190,5190,0
20231222,101900,52232030,5190,5190,5190,5190,0
20231222,101800,52232030,5190,5190,5190,5190,0
20231222,101700,52232030,5190,5190,5190,5190,0
20231222,101600,52232030,5190,5190,5190,5190,0
20231222,101500,52232030,5190,5190,5190,5190,3
20231222,101400,52216460,5190,5190,5190,5190,0
20231222,101300,52216460,5190,5190,5190,5190,0
20231222,101200,52216460,5190,5190,5190,5190,1
20231222,101100,52211270,5190,5190,5190,5190,0
20231222,101000,52211270,5190,5190,5190,5190,0
20231222,100900,52211270,5190,5190,5190,5190,0
20231222,100800,52211270,5190,5190,5190,5190,0
20231222,100700,52211270,5190,5190,5190,5190,1
20231222,100600,52206080,5180,5180,5180,5180,0
20231222,100500,52206080,5180,5180,5180,5180,0
20231222,100400,52206080,5180,5180,5180,5180,0
20231222,100300,52206080,5180,5180,5180,5180,302
20231222,100200,50641720,5180,5180,5180,5180,308
20231222,100100,49046280,5180,5180,5180,5180,0
20231222,100000,49046280,5180,5180,5180,5180,2
20231222,095900,49035920,5160,5160,5160,5160,0
20231222,095800,49035920,5160,5160,5160,5160,70
20231222,095700,48674720,5170,5170,5170,5170,10
20231222,095600,48623020,5160,5160,5160,5160,5
20231222,095500,48597220,5160,5160,5160,5160,15
20231222,095400,48519820,5170,5170,5170,5160,666
20231222,095300,45079260,5180,5180,5180,5180,0
20231222,095200,45079260,5180,5180,5180,5180,20
20231222,095100,44975660,5180,5180,5180,5180,13
20231222,095000,44908320,5170,5170,5170,5170,1
20231222,094900,44903150,5170,5170,5170,5160,354
20231222,094800,43074070,5160,5160,5160,5160,200
20231222,094700,42042070,5150,5170,5170,5150,479
20231222,094600,39573900,5180,5180,5180,5180,0
20231222,094500,39573900,5180,5180,5180,5180,0
20231222,094400,39573900,5180,5180,5180,5180,0
20231222,094300,39573900,5180,5180,5180,5180,0
20231222,094200,39573900,5180,5180,5180,5180,0
20231222,094100,39573900,5180,5180,5180,5180,0
20231222,094000,39573900,5180,5180,5180,5180,0
20231222,093900,39573900,5180,5180,5180,5180,1
20231222,093800,39568720,5180,5180,5180,5180,12
20231222,093700,39506560,5180,5180,5180,5180,0
20231222,093600,39506560,5180,5180,5180,5180,0
20231222,093500,39506560,5180,5180,5180,5160,1886
20231222,093400,29763640,5180,5180,5180,5180,0
20231222,093300,29763640,5180,5180,5180,5180,20
20231222,093200,29660040,5190,5190,5190,5190,0
20231222,093100,29660040,5190,5190,5190,5190,0
20231222,093000,29660040,5190,5190,5190,5190,0
20231222,092900,29660040,5190,5190,5190,5190,0
20231222,092800,29660040,5190,5190,5190,5190,0
20231222,092700,29660040,5190,5190,5190,5190,0
20231222,092600,29660040,5190,5190,5190,5190,12
20231222,092500,29597760,5210,5210,5210,5210,0
20231222,092400,29597760,5210,5210,5210,5210,1
20231222,092300,29592550,5180,5180,5180,5180,0
20231222,092200,29592550,5180,5180,5180,5180,0
20231222,092100,29592550,5180,5180,5180,5180,371
20231222,092000,27670770,5180,5180,5180,5180,0
20231222,091900,27670770,5180,5180,5180,5180,110
20231222,091800,27100970,5210,5180,5210,5180,53
20231222,091700,26826130,5180,5180,5180,5180,0
20231222,091600,26826130,5180,5180,5180,5180,0
20231222,091500,26826130,5180,5180,5180,5180,0
20231222,091400,26826130,5180,5190,5190,5180,592
20231222,091300,23759470,5180,5180,5180,5180,0
20231222,091200,23759470,5180,5180,5180,5180,0
20231222,091100,23759470,5180,5190,5190,5180,653
20231222,091000,20375870,5190,5190,5190,5190,700
20231222,090900,16742870,5180,5220,5220,5180,1204
20231222,090800,10484550,5220,5220,5220,5220,0
20231222,090700,10484550,5220,5220,5220,5220,50
20231222,090600,10223550,5230,5230,5230,5230,200
20231222,090500,9177550,5230,5230,5230,5230,441
20231222,090400,6871120,5220,5220,5220,5220,0
20231222,090300,6871120,5220,5220,5220,5220,0
20231222,090200,6871120,5220,5220,5220,5220,110
20231222,090100,6296920,5230,5230,5230,5230,52
20231222,090000,6024960,5230,5230,5230,5230,1152