KissMeData/147760/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,202100,81366890,5330,5330,5330,5330,1543
20231219,202000,81366890,5330,5330,5330,5330,0
20231219,201900,81366890,5330,5330,5330,5330,0
20231219,201800,81366890,5330,5330,5330,5330,0
20231219,201700,81366890,5330,5330,5330,5330,0
20231219,201600,81366890,5330,5330,5330,5330,0
20231219,201500,81366890,5330,5330,5330,5330,0
20231219,201400,81366890,5330,5330,5330,5330,0
20231219,201300,81366890,5330,5330,5330,5330,0
20231219,201200,81366890,5330,5330,5330,5330,0
20231219,201100,81366890,5330,5330,5330,5330,0
20231219,201000,81366890,5330,5330,5330,5330,0
20231219,200900,81366890,5330,5330,5330,5330,0
20231219,200800,81366890,5330,5330,5330,5330,0
20231219,200700,81366890,5330,5330,5330,5330,0
20231219,200600,81366890,5330,5330,5330,5330,0
20231219,200500,81366890,5330,5330,5330,5330,0
20231219,200400,81366890,5330,5330,5330,5330,0
20231219,200300,81366890,5330,5330,5330,5330,0
20231219,200200,81366890,5330,5330,5330,5330,0
20231219,200100,81366890,5330,5330,5330,5330,0
20231219,200000,81366890,5330,5330,5330,5330,0
20231219,195900,81366890,5330,5330,5330,5330,0
20231219,195800,81366890,5330,5330,5330,5330,0
20231219,195700,81366890,5330,5330,5330,5330,0
20231219,195600,81366890,5330,5330,5330,5330,0
20231219,195500,81366890,5330,5330,5330,5330,0
20231219,195400,81366890,5330,5330,5330,5330,0
20231219,195300,81366890,5330,5330,5330,5330,0
20231219,195200,81366890,5330,5330,5330,5330,0
20231219,195100,81366890,5330,5330,5330,5330,1543
20231219,195000,81366890,5330,5330,5330,5330,0
20231219,194900,81366890,5330,5330,5330,5330,0
20231219,194800,81366890,5330,5330,5330,5330,0
20231219,194700,81366890,5330,5330,5330,5330,0
20231219,194600,81366890,5330,5330,5330,5330,0
20231219,194500,81366890,5330,5330,5330,5330,0
20231219,194400,81366890,5330,5330,5330,5330,0
20231219,194300,81366890,5330,5330,5330,5330,0
20231219,194200,81366890,5330,5330,5330,5330,0
20231219,194100,81366890,5330,5330,5330,5330,0
20231219,194000,81366890,5330,5330,5330,5330,0
20231219,193900,81366890,5330,5330,5330,5330,0
20231219,193800,81366890,5330,5330,5330,5330,0
20231219,193700,81366890,5330,5330,5330,5330,0
20231219,193600,81366890,5330,5330,5330,5330,0
20231219,193500,81366890,5330,5330,5330,5330,0
20231219,193400,81366890,5330,5330,5330,5330,0
20231219,193300,81366890,5330,5330,5330,5330,0
20231219,193200,81366890,5330,5330,5330,5330,0
20231219,193100,81366890,5330,5330,5330,5330,0
20231219,193000,81366890,5330,5330,5330,5330,0
20231219,192900,81366890,5330,5330,5330,5330,0
20231219,192800,81366890,5330,5330,5330,5330,0
20231219,192700,81366890,5330,5330,5330,5330,0
20231219,192600,81366890,5330,5330,5330,5330,0
20231219,192500,81366890,5330,5330,5330,5330,0
20231219,192400,81366890,5330,5330,5330,5330,0
20231219,192300,81366890,5330,5330,5330,5330,0
20231219,192200,81366890,5330,5330,5330,5330,0
20231219,192100,81366890,5330,5330,5330,5330,1543
20231219,192000,81366890,5330,5330,5330,5330,0
20231219,191900,81366890,5330,5330,5330,5330,0
20231219,191800,81366890,5330,5330,5330,5330,0
20231219,191700,81366890,5330,5330,5330,5330,0
20231219,191600,81366890,5330,5330,5330,5330,0
20231219,191500,81366890,5330,5330,5330,5330,0
20231219,191400,81366890,5330,5330,5330,5330,0
20231219,191300,81366890,5330,5330,5330,5330,0
20231219,191200,81366890,5330,5330,5330,5330,0
20231219,191100,81366890,5330,5330,5330,5330,0
20231219,191000,81366890,5330,5330,5330,5330,0
20231219,190900,81366890,5330,5330,5330,5330,0
20231219,190800,81366890,5330,5330,5330,5330,0
20231219,190700,81366890,5330,5330,5330,5330,0
20231219,190600,81366890,5330,5330,5330,5330,0
20231219,190500,81366890,5330,5330,5330,5330,0
20231219,190400,81366890,5330,5330,5330,5330,0
20231219,190300,81366890,5330,5330,5330,5330,0
20231219,190200,81366890,5330,5330,5330,5330,0
20231219,190100,81366890,5330,5330,5330,5330,0
20231219,190000,81366890,5330,5330,5330,5330,0
20231219,185900,81366890,5330,5330,5330,5330,0
20231219,185800,81366890,5330,5330,5330,5330,0
20231219,185700,81366890,5330,5330,5330,5330,0
20231219,185600,81366890,5330,5330,5330,5330,0
20231219,185500,81366890,5330,5330,5330,5330,0
20231219,185400,81366890,5330,5330,5330,5330,0
20231219,185300,81366890,5330,5330,5330,5330,0
20231219,185200,81366890,5330,5330,5330,5330,0
20231219,185100,81366890,5330,5330,5330,5330,1543
20231219,185000,81366890,5330,5330,5330,5330,0
20231219,184900,81366890,5330,5330,5330,5330,0
20231219,184800,81366890,5330,5330,5330,5330,0
20231219,184700,81366890,5330,5330,5330,5330,0
20231219,184600,81366890,5330,5330,5330,5330,0
20231219,184500,81366890,5330,5330,5330,5330,0
20231219,184400,81366890,5330,5330,5330,5330,0
20231219,184300,81366890,5330,5330,5330,5330,0
20231219,184200,81366890,5330,5330,5330,5330,0
20231219,184100,81366890,5330,5330,5330,5330,0
20231219,184000,81366890,5330,5330,5330,5330,0
20231219,183900,81366890,5330,5330,5330,5330,0
20231219,183800,81366890,5330,5330,5330,5330,0
20231219,183700,81366890,5330,5330,5330,5330,0
20231219,183600,81366890,5330,5330,5330,5330,0
20231219,183500,81366890,5330,5330,5330,5330,0
20231219,183400,81366890,5330,5330,5330,5330,0
20231219,183300,81366890,5330,5330,5330,5330,0
20231219,183200,81366890,5330,5330,5330,5330,0
20231219,183100,81366890,5330,5330,5330,5330,0
20231219,183000,81366890,5330,5330,5330,5330,0
20231219,182900,81366890,5330,5330,5330,5330,0
20231219,182800,81366890,5330,5330,5330,5330,0
20231219,182700,81366890,5330,5330,5330,5330,0
20231219,182600,81366890,5330,5330,5330,5330,0
20231219,182500,81366890,5330,5330,5330,5330,0
20231219,182400,81366890,5330,5330,5330,5330,0
20231219,182300,81366890,5330,5330,5330,5330,0
20231219,182200,81366890,5330,5330,5330,5330,0
20231219,182100,81366890,5330,5330,5330,5330,1543
20231219,182000,81366890,5330,5330,5330,5330,0
20231219,181900,81366890,5330,5330,5330,5330,0
20231219,181800,81366890,5330,5330,5330,5330,0
20231219,181700,81366890,5330,5330,5330,5330,0
20231219,181600,81366890,5330,5330,5330,5330,0
20231219,181500,81366890,5330,5330,5330,5330,0
20231219,181400,81366890,5330,5330,5330,5330,0
20231219,181300,81366890,5330,5330,5330,5330,0
20231219,181200,81366890,5330,5330,5330,5330,0
20231219,181100,81366890,5330,5330,5330,5330,0
20231219,181000,81366890,5330,5330,5330,5330,0
20231219,180900,81366890,5330,5330,5330,5330,0
20231219,180800,81366890,5330,5330,5330,5330,0
20231219,180700,81366890,5330,5330,5330,5330,0
20231219,180600,81366890,5330,5330,5330,5330,0
20231219,180500,81366890,5330,5330,5330,5330,0
20231219,180400,81366890,5330,5330,5330,5330,0
20231219,180300,81366890,5330,5330,5330,5330,0
20231219,180200,81366890,5330,5330,5330,5330,0
20231219,180100,81366890,5330,5330,5330,5330,0
20231219,180000,81366890,5330,5330,5330,5330,0
20231219,175900,81366890,5330,5330,5330,5330,0
20231219,175800,81366890,5330,5330,5330,5330,0
20231219,175700,81366890,5330,5330,5330,5330,0
20231219,175600,81366890,5330,5330,5330,5330,0
20231219,175500,81366890,5330,5330,5330,5330,0
20231219,175400,81366890,5330,5330,5330,5330,0
20231219,175300,81366890,5330,5330,5330,5330,0
20231219,175200,81366890,5330,5330,5330,5330,0
20231219,175100,81366890,5330,5330,5330,5330,1543
20231219,175000,81366890,5330,5330,5330,5330,0
20231219,174900,81366890,5330,5330,5330,5330,0
20231219,174800,81366890,5330,5330,5330,5330,0
20231219,174700,81366890,5330,5330,5330,5330,0
20231219,174600,81366890,5330,5330,5330,5330,0
20231219,174500,81366890,5330,5330,5330,5330,0
20231219,174400,81366890,5330,5330,5330,5330,0
20231219,174300,81366890,5330,5330,5330,5330,0
20231219,174200,81366890,5330,5330,5330,5330,0
20231219,174100,81366890,5330,5330,5330,5330,0
20231219,174000,81366890,5330,5330,5330,5330,0
20231219,173900,81366890,5330,5330,5330,5330,0
20231219,173800,81366890,5330,5330,5330,5330,0
20231219,173700,81366890,5330,5330,5330,5330,0
20231219,173600,81366890,5330,5330,5330,5330,0
20231219,173500,81366890,5330,5330,5330,5330,0
20231219,173400,81366890,5330,5330,5330,5330,0
20231219,173300,81366890,5330,5330,5330,5330,0
20231219,173200,81366890,5330,5330,5330,5330,0
20231219,173100,81366890,5330,5330,5330,5330,0
20231219,173000,81366890,5330,5330,5330,5330,0
20231219,172900,81366890,5330,5330,5330,5330,0
20231219,172800,81366890,5330,5330,5330,5330,0
20231219,172700,81366890,5330,5330,5330,5330,0
20231219,172600,81366890,5330,5330,5330,5330,0
20231219,172500,81366890,5330,5330,5330,5330,0
20231219,172400,81366890,5330,5330,5330,5330,0
20231219,172300,81366890,5330,5330,5330,5330,0
20231219,172200,81366890,5330,5330,5330,5330,0
20231219,172100,81366890,5330,5330,5330,5330,1543
20231219,172000,81366890,5330,5330,5330,5330,0
20231219,171900,81366890,5330,5330,5330,5330,0
20231219,171800,81366890,5330,5330,5330,5330,0
20231219,171700,81366890,5330,5330,5330,5330,0
20231219,171600,81366890,5330,5330,5330,5330,0
20231219,171500,81366890,5330,5330,5330,5330,0
20231219,171400,81366890,5330,5330,5330,5330,0
20231219,171300,81366890,5330,5330,5330,5330,0
20231219,171200,81366890,5330,5330,5330,5330,0
20231219,171100,81366890,5330,5330,5330,5330,0
20231219,171000,81366890,5330,5330,5330,5330,0
20231219,170900,81366890,5330,5330,5330,5330,0
20231219,170800,81366890,5330,5330,5330,5330,0
20231219,170700,81366890,5330,5330,5330,5330,0
20231219,170600,81366890,5330,5330,5330,5330,0
20231219,170500,81366890,5330,5330,5330,5330,0
20231219,170400,81366890,5330,5330,5330,5330,0
20231219,170300,81366890,5330,5330,5330,5330,0
20231219,170200,81366890,5330,5330,5330,5330,0
20231219,170100,81366890,5330,5330,5330,5330,0
20231219,170000,81366890,5330,5330,5330,5330,0
20231219,165900,81366890,5330,5330,5330,5330,0
20231219,165800,81366890,5330,5330,5330,5330,0
20231219,165700,81366890,5330,5330,5330,5330,0
20231219,165600,81366890,5330,5330,5330,5330,0
20231219,165500,81366890,5330,5330,5330,5330,0
20231219,165400,81366890,5330,5330,5330,5330,0
20231219,165300,81366890,5330,5330,5330,5330,0
20231219,165200,81366890,5330,5330,5330,5330,0
20231219,165100,81366890,5330,5330,5330,5330,1543
20231219,165000,81366890,5330,5330,5330,5330,0
20231219,164900,81366890,5330,5330,5330,5330,0
20231219,164800,81366890,5330,5330,5330,5330,0
20231219,164700,81366890,5330,5330,5330,5330,0
20231219,164600,81366890,5330,5330,5330,5330,0
20231219,164500,81366890,5330,5330,5330,5330,0
20231219,164400,81366890,5330,5330,5330,5330,0
20231219,164300,81366890,5330,5330,5330,5330,0
20231219,164200,81366890,5330,5330,5330,5330,0
20231219,164100,81366890,5330,5330,5330,5330,0
20231219,164000,81366890,5330,5330,5330,5330,0
20231219,163900,81366890,5330,5330,5330,5330,0
20231219,163800,81366890,5330,5330,5330,5330,0
20231219,163700,81366890,5330,5330,5330,5330,0
20231219,163600,81366890,5330,5330,5330,5330,0
20231219,163500,81366890,5330,5330,5330,5330,0
20231219,163400,81366890,5330,5330,5330,5330,0
20231219,163300,81366890,5330,5330,5330,5330,0
20231219,163200,81366890,5330,5330,5330,5330,0
20231219,163100,81366890,5330,5330,5330,5330,0
20231219,163000,81366890,5330,5330,5330,5330,0
20231219,162900,81366890,5330,5330,5330,5330,0
20231219,162800,81366890,5330,5330,5330,5330,0
20231219,162700,81366890,5330,5330,5330,5330,0
20231219,162600,81366890,5330,5330,5330,5330,0
20231219,162500,81366890,5330,5330,5330,5330,0
20231219,162400,81366890,5330,5330,5330,5330,0
20231219,162300,81366890,5330,5330,5330,5330,0
20231219,162200,81366890,5330,5330,5330,5330,0
20231219,162100,81366890,5330,5330,5330,5330,1543
20231219,162000,81366890,5330,5330,5330,5330,0
20231219,161900,81366890,5330,5330,5330,5330,0
20231219,161800,81366890,5330,5330,5330,5330,0
20231219,161700,81366890,5330,5330,5330,5330,0
20231219,161600,81366890,5330,5330,5330,5330,0
20231219,161500,81366890,5330,5330,5330,5330,0
20231219,161400,81366890,5330,5330,5330,5330,0
20231219,161300,81366890,5330,5330,5330,5330,0
20231219,161200,81366890,5330,5330,5330,5330,0
20231219,161100,81366890,5330,5330,5330,5330,0
20231219,161000,81366890,5330,5330,5330,5330,0
20231219,160900,81366890,5330,5330,5330,5330,0
20231219,160800,81366890,5330,5330,5330,5330,0
20231219,160700,81366890,5330,5330,5330,5330,0
20231219,160600,81366890,5330,5330,5330,5330,0
20231219,160500,81366890,5330,5330,5330,5330,0
20231219,160400,81366890,5330,5330,5330,5330,0
20231219,160300,81366890,5330,5330,5330,5330,0
20231219,160200,81366890,5330,5330,5330,5330,0
20231219,160100,81366890,5330,5330,5330,5330,0
20231219,160000,81366890,5330,5330,5330,5330,0
20231219,155900,81366890,5330,5330,5330,5330,0
20231219,155800,81366890,5330,5330,5330,5330,0
20231219,155700,81366890,5330,5330,5330,5330,0
20231219,155600,81366890,5330,5330,5330,5330,0
20231219,155500,81366890,5330,5330,5330,5330,0
20231219,155400,81366890,5330,5330,5330,5330,0
20231219,155300,81366890,5330,5330,5330,5330,0
20231219,155200,81366890,5330,5330,5330,5330,0
20231219,155100,81366890,5330,5330,5330,5330,1543
20231219,155000,81366890,5330,5330,5330,5330,0
20231219,154900,81366890,5330,5330,5330,5330,0
20231219,154800,81366890,5330,5330,5330,5330,0
20231219,154700,81366890,5330,5330,5330,5330,0
20231219,154600,81366890,5330,5330,5330,5330,0
20231219,154500,81366890,5330,5330,5330,5330,0
20231219,154400,81366890,5330,5330,5330,5330,0
20231219,154300,81366890,5330,5330,5330,5330,0
20231219,154200,81366890,5330,5330,5330,5330,0
20231219,154100,81366890,5330,5330,5330,5330,0
20231219,154000,81366890,5330,5330,5330,5330,0
20231219,153900,81366890,5330,5330,5330,5330,0
20231219,153800,81366890,5330,5330,5330,5330,0
20231219,153700,81366890,5330,5330,5330,5330,0
20231219,153600,81366890,5330,5330,5330,5330,0
20231219,153500,81366890,5330,5330,5330,5330,0
20231219,153400,81366890,5330,5330,5330,5330,0
20231219,153300,81366890,5330,5330,5330,5330,0
20231219,153200,81366890,5330,5330,5330,5330,0
20231219,153100,81366890,5330,5330,5330,5330,0
20231219,153000,81366890,5330,5330,5330,5330,1543
20231219,152900,73142700,5320,5320,5320,5320,0
20231219,152800,73142700,5320,5320,5320,5320,0
20231219,152700,73142700,5320,5320,5320,5320,0
20231219,152600,73142700,5320,5320,5320,5320,0
20231219,152500,73142700,5320,5320,5320,5320,0
20231219,152400,73142700,5320,5320,5320,5320,0
20231219,152300,73142700,5320,5320,5320,5320,0
20231219,152200,73142700,5320,5320,5320,5320,0
20231219,152100,73142700,5320,5320,5320,5320,0
20231219,152000,73142700,5320,5320,5320,5320,0
20231219,151900,73142700,5320,5300,5320,5290,34
20231219,151800,72962370,5320,5320,5320,5320,0
20231219,151700,72962370,5320,5320,5320,5320,0
20231219,151600,72962370,5320,5320,5320,5320,0
20231219,151500,72962370,5320,5320,5320,5320,0
20231219,151400,72962370,5320,5320,5320,5320,12
20231219,151300,72898530,5300,5300,5300,5300,0
20231219,151200,72898530,5300,5300,5300,5300,0
20231219,151100,72898530,5300,5300,5300,5300,43
20231219,151000,72670630,5320,5320,5320,5320,0
20231219,150900,72670630,5320,5320,5320,5320,0
20231219,150800,72670630,5320,5320,5320,5300,18
20231219,150700,72574910,5300,5300,5300,5300,0
20231219,150600,72574910,5300,5300,5300,5300,20
20231219,150500,72468910,5300,5300,5300,5300,0
20231219,150400,72468910,5300,5320,5320,5300,50
20231219,150300,72203130,5320,5320,5320,5320,0
20231219,150200,72203130,5320,5320,5320,5320,12
20231219,150100,72139290,5310,5310,5310,5310,0
20231219,150000,72139290,5310,5310,5310,5310,0
20231219,145900,72139290,5310,5310,5310,5310,0
20231219,145800,72139290,5310,5310,5310,5310,0
20231219,145700,72139290,5310,5310,5310,5310,11
20231219,145600,72080880,5320,5320,5320,5320,0
20231219,145500,72080880,5320,5320,5320,5320,0
20231219,145400,72080880,5320,5320,5320,5320,0
20231219,145300,72080880,5320,5320,5320,5320,0
20231219,145200,72080880,5320,5320,5320,5320,12
20231219,145100,72017040,5310,5310,5310,5310,0
20231219,145000,72017040,5310,5310,5310,5310,0
20231219,144900,72017040,5310,5310,5310,5310,0
20231219,144800,72017040,5310,5310,5310,5310,1
20231219,144700,72011730,5330,5330,5330,5330,0
20231219,144600,72011730,5330,5330,5330,5330,0
20231219,144500,72011730,5330,5330,5330,5330,0
20231219,144400,72011730,5330,5330,5330,5330,0
20231219,144300,72011730,5330,5330,5330,5330,0
20231219,144200,72011730,5330,5330,5330,5330,0
20231219,144100,72011730,5330,5330,5330,5330,0
20231219,144000,72011730,5330,5320,5330,5320,12
20231219,143900,71947800,5310,5310,5310,5310,0
20231219,143800,71947800,5310,5310,5310,5310,1
20231219,143700,71942490,5330,5330,5330,5330,0
20231219,143600,71942490,5330,5330,5330,5330,0
20231219,143500,71942490,5330,5330,5330,5330,0
20231219,143400,71942490,5330,5330,5330,5330,0
20231219,143300,71942490,5330,5330,5330,5330,0
20231219,143200,71942490,5330,5330,5330,5330,0
20231219,143100,71942490,5330,5330,5330,5330,0
20231219,143000,71942490,5330,5330,5330,5330,0
20231219,142900,71942490,5330,5330,5330,5330,0
20231219,142800,71942490,5330,5330,5330,5330,0
20231219,142700,71942490,5330,5330,5330,5330,0
20231219,142600,71942490,5330,5330,5330,5330,0
20231219,142500,71942490,5330,5330,5330,5330,0
20231219,142400,71942490,5330,5330,5330,5330,0
20231219,142300,71942490,5330,5330,5330,5330,0
20231219,142200,71942490,5330,5330,5330,5330,0
20231219,142100,71942490,5330,5330,5330,5330,0
20231219,142000,71942490,5330,5330,5330,5330,1
20231219,141900,71937160,5330,5330,5330,5330,0
20231219,141800,71937160,5330,5330,5330,5330,8
20231219,141700,71894520,5330,5330,5330,5330,0
20231219,141600,71894520,5330,5330,5330,5330,0
20231219,141500,71894520,5330,5330,5330,5330,0
20231219,141400,71894520,5330,5330,5330,5330,0
20231219,141300,71894520,5330,5330,5330,5330,0
20231219,141200,71894520,5330,5330,5330,5330,0
20231219,141100,71894520,5330,5330,5330,5330,0
20231219,141000,71894520,5330,5330,5330,5330,0
20231219,140900,71894520,5330,5330,5330,5330,1229
20231219,140800,65343950,5330,5320,5330,5320,3282
20231219,140700,47852060,5320,5320,5320,5320,0
20231219,140600,47852060,5320,5320,5320,5320,0
20231219,140500,47852060,5320,5320,5320,5320,0
20231219,140400,47852060,5320,5320,5320,5320,0
20231219,140300,47852060,5320,5320,5320,5320,0
20231219,140200,47852060,5320,5320,5320,5320,0
20231219,140100,47852060,5320,5320,5320,5320,0
20231219,140000,47852060,5320,5320,5320,5320,0
20231219,135900,47852060,5320,5320,5320,5320,0
20231219,135800,47852060,5320,5320,5320,5320,0
20231219,135700,47852060,5320,5320,5320,5320,0
20231219,135600,47852060,5320,5320,5320,5320,0
20231219,135500,47852060,5320,5320,5320,5320,0
20231219,135400,47852060,5320,5320,5320,5320,0
20231219,135300,47852060,5320,5320,5320,5320,0
20231219,135200,47852060,5320,5320,5320,5320,0
20231219,135100,47852060,5320,5320,5320,5320,0
20231219,135000,47852060,5320,5320,5320,5320,0
20231219,134900,47852060,5320,5320,5320,5320,50
20231219,134800,47586060,5320,5320,5320,5320,5
20231219,134700,47559460,5320,5320,5320,5320,0
20231219,134600,47559460,5320,5320,5320,5320,10
20231219,134500,47506260,5320,5320,5320,5320,0
20231219,134400,47506260,5320,5320,5320,5320,0
20231219,134300,47506260,5320,5320,5320,5320,0
20231219,134200,47506260,5320,5320,5320,5320,0
20231219,134100,47506260,5320,5320,5320,5320,0
20231219,134000,47506260,5320,5320,5320,5320,0
20231219,133900,47506260,5320,5320,5320,5320,0
20231219,133800,47506260,5320,5320,5320,5320,0
20231219,133700,47506260,5320,5320,5320,5320,0
20231219,133600,47506260,5320,5320,5320,5320,0
20231219,133500,47506260,5320,5320,5320,5320,0
20231219,133400,47506260,5320,5320,5320,5320,0
20231219,133300,47506260,5320,5320,5320,5320,50
20231219,133200,47240260,5320,5320,5320,5320,0
20231219,133100,47240260,5320,5320,5320,5320,0
20231219,133000,47240260,5320,5320,5320,5320,0
20231219,132900,47240260,5320,5320,5320,5320,0
20231219,132800,47240260,5320,5320,5320,5320,0
20231219,132700,47240260,5320,5320,5320,5320,0
20231219,132600,47240260,5320,5320,5320,5320,0
20231219,132500,47240260,5320,5320,5320,5320,0
20231219,132400,47240260,5320,5320,5320,5320,0
20231219,132300,47240260,5320,5320,5320,5320,0
20231219,132200,47240260,5320,5320,5320,5320,0
20231219,132100,47240260,5320,5320,5320,5320,0
20231219,132000,47240260,5320,5320,5320,5320,700
20231219,131900,43516260,5330,5330,5330,5330,0
20231219,131800,43516260,5330,5330,5330,5330,0
20231219,131700,43516260,5330,5330,5330,5330,0
20231219,131600,43516260,5330,5320,5330,5320,10
20231219,131500,43463000,5310,5310,5310,5310,0
20231219,131400,43463000,5310,5310,5310,5310,0
20231219,131300,43463000,5310,5310,5310,5310,0
20231219,131200,43463000,5310,5310,5310,5310,0
20231219,131100,43463000,5310,5310,5310,5310,0
20231219,131000,43463000,5310,5310,5310,5310,38
20231219,130900,43261220,5340,5340,5340,5340,0
20231219,130800,43261220,5340,5340,5340,5340,0
20231219,130700,43261220,5340,5340,5340,5340,0
20231219,130600,43261220,5340,5340,5340,5340,0
20231219,130500,43261220,5340,5340,5340,5340,0
20231219,130400,43261220,5340,5340,5340,5340,0
20231219,130300,43261220,5340,5320,5340,5320,8
20231219,130200,43218560,5340,5340,5340,5340,0
20231219,130100,43218560,5340,5340,5340,5340,0
20231219,130000,43218560,5340,5340,5340,5340,0
20231219,125900,43218560,5340,5340,5340,5340,0
20231219,125800,43218560,5340,5340,5340,5340,0
20231219,125700,43218560,5340,5340,5340,5340,0
20231219,125600,43218560,5340,5340,5340,5340,0
20231219,125500,43218560,5340,5340,5340,5340,0
20231219,125400,43218560,5340,5340,5340,5340,0
20231219,125300,43218560,5340,5340,5340,5340,0
20231219,125200,43218560,5340,5310,5340,5310,15
20231219,125100,43138680,5340,5340,5340,5340,10
20231219,125000,43085280,5310,5310,5310,5310,0
20231219,124900,43085280,5310,5310,5310,5310,0
20231219,124800,43085280,5310,5310,5310,5310,0
20231219,124700,43085280,5310,5320,5320,5310,156
20231219,124600,42256470,5350,5350,5350,5350,0
20231219,124500,42256470,5350,5350,5350,5350,0
20231219,124400,42256470,5350,5350,5350,5350,0
20231219,124300,42256470,5350,5350,5350,5350,0
20231219,124200,42256470,5350,5350,5350,5350,0
20231219,124100,42256470,5350,5340,5350,5340,25
20231219,124000,42122740,5350,5350,5350,5350,0
20231219,123900,42122740,5350,5350,5350,5350,0
20231219,123800,42122740,5350,5350,5350,5350,0
20231219,123700,42122740,5350,5350,5350,5350,0
20231219,123600,42122740,5350,5350,5350,5350,0
20231219,123500,42122740,5350,5350,5350,5350,0
20231219,123400,42122740,5350,5340,5350,5330,37
20231219,123300,41925160,5340,5340,5340,5340,0
20231219,123200,41925160,5340,5340,5340,5340,0
20231219,123100,41925160,5340,5340,5340,5340,0
20231219,123000,41925160,5340,5340,5340,5340,0
20231219,122900,41925160,5340,5340,5340,5340,0
20231219,122800,41925160,5340,5340,5340,5340,8
20231219,122700,41882440,5330,5330,5330,5330,0
20231219,122600,41882440,5330,5330,5330,5330,0
20231219,122500,41882440,5330,5330,5330,5330,3
20231219,122400,41866450,5330,5330,5330,5330,3
20231219,122300,41850460,5340,5340,5340,5340,0
20231219,122200,41850460,5340,5330,5340,5330,95
20231219,122100,41343500,5340,5340,5340,5340,0
20231219,122000,41343500,5340,5340,5340,5340,0
20231219,121900,41343500,5340,5340,5340,5340,0
20231219,121800,41343500,5340,5340,5340,5340,0
20231219,121700,41343500,5340,5340,5340,5340,0
20231219,121600,41343500,5340,5340,5340,5340,0
20231219,121500,41343500,5340,5340,5340,5340,0
20231219,121400,41343500,5340,5340,5340,5340,0
20231219,121300,41343500,5340,5340,5340,5340,0
20231219,121200,41343500,5340,5340,5340,5340,0
20231219,121100,41343500,5340,5340,5340,5340,0
20231219,121000,41343500,5340,5320,5340,5320,180
20231219,120900,40385840,5320,5290,5320,5290,240
20231219,120800,39111640,5290,5290,5290,5290,5
20231219,120700,39085190,5310,5290,5310,5290,300
20231219,120600,37495060,5300,5300,5300,5300,0
20231219,120500,37495060,5300,5270,5300,5270,9
20231219,120400,37447400,5300,5290,5300,5290,27
20231219,120300,37304510,5300,5300,5300,5300,0
20231219,120200,37304510,5300,5300,5300,5300,0
20231219,120100,37304510,5300,5300,5300,5300,0
20231219,120000,37304510,5300,5270,5300,5270,742
20231219,115900,33393260,5290,5290,5290,5290,0
20231219,115800,33393260,5290,5290,5290,5290,0
20231219,115700,33393260,5290,5290,5290,5290,0
20231219,115600,33393260,5290,5290,5290,5290,0
20231219,115500,33393260,5290,5290,5290,5290,2
20231219,115400,33382680,5300,5300,5300,5300,0
20231219,115300,33382680,5300,5300,5300,5300,0
20231219,115200,33382680,5300,5300,5300,5300,0
20231219,115100,33382680,5300,5300,5300,5300,0
20231219,115000,33382680,5300,5300,5300,5300,0
20231219,114900,33382680,5300,5300,5300,5300,0
20231219,114800,33382680,5300,5270,5300,5270,150
20231219,114700,32591650,5270,5270,5270,5270,303
20231219,114600,30994840,5270,5270,5270,5270,0
20231219,114500,30994840,5270,5270,5270,5270,0
20231219,114400,30994840,5270,5270,5270,5270,80
20231219,114300,30573240,5270,5270,5270,5270,0
20231219,114200,30573240,5270,5270,5270,5270,0
20231219,114100,30573240,5270,5270,5270,5270,0
20231219,114000,30573240,5270,5270,5270,5270,22
20231219,113900,30457300,5260,5260,5260,5260,312
20231219,113800,28816180,5260,5260,5260,5260,0
20231219,113700,28816180,5260,5260,5260,5260,0
20231219,113600,28816180,5260,5260,5260,5260,100
20231219,113500,28290180,5260,5260,5260,5260,0
20231219,113400,28290180,5260,5260,5260,5260,0
20231219,113300,28290180,5260,5260,5260,5260,19
20231219,113200,28190240,5260,5260,5260,5260,0
20231219,113100,28190240,5260,5260,5260,5260,0
20231219,113000,28190240,5260,5260,5260,5260,0
20231219,112900,28190240,5260,5260,5260,5260,0
20231219,112800,28190240,5260,5260,5260,5260,0
20231219,112700,28190240,5260,5260,5260,5260,57
20231219,112600,27890420,5260,5260,5260,5260,0
20231219,112500,27890420,5260,5260,5260,5260,10
20231219,112400,27837820,5240,5240,5240,5240,0
20231219,112300,27837820,5240,5240,5240,5240,0
20231219,112200,27837820,5240,5240,5240,5240,0
20231219,112100,27837820,5240,5240,5240,5240,0
20231219,112000,27837820,5240,5240,5240,5240,12
20231219,111900,27774940,5260,5260,5260,5260,0
20231219,111800,27774940,5260,5260,5260,5260,100
20231219,111700,27248940,5260,5260,5260,5260,0
20231219,111600,27248940,5260,5260,5260,5260,0
20231219,111500,27248940,5260,5260,5260,5260,0
20231219,111400,27248940,5260,5260,5260,5260,0
20231219,111300,27248940,5260,5260,5260,5260,0
20231219,111200,27248940,5260,5260,5260,5260,0
20231219,111100,27248940,5260,5260,5260,5260,0
20231219,111000,27248940,5260,5260,5260,5260,0
20231219,110900,27248940,5260,5260,5260,5260,0
20231219,110800,27248940,5260,5260,5260,5260,0
20231219,110700,27248940,5260,5260,5260,5260,0
20231219,110600,27248940,5260,5260,5260,5260,1
20231219,110500,27243680,5260,5260,5260,5260,0
20231219,110400,27243680,5260,5260,5260,5260,0
20231219,110300,27243680,5260,5260,5260,5260,0
20231219,110200,27243680,5260,5240,5260,5240,872
20231219,110100,22673810,5260,5260,5260,5260,0
20231219,110000,22673810,5260,5260,5260,5260,0
20231219,105900,22673810,5260,5260,5260,5260,0
20231219,105800,22673810,5260,5260,5260,5260,0
20231219,105700,22673810,5260,5260,5260,5260,5
20231219,105600,22647510,5260,5260,5260,5260,0
20231219,105500,22647510,5260,5260,5260,5260,0
20231219,105400,22647510,5260,5260,5260,5260,0
20231219,105300,22647510,5260,5250,5260,5250,12
20231219,105200,22584420,5260,5260,5260,5260,0
20231219,105100,22584420,5260,5260,5260,5260,0
20231219,105000,22584420,5260,5260,5260,5260,0
20231219,104900,22584420,5260,5260,5260,5260,0
20231219,104800,22584420,5260,5260,5260,5260,0
20231219,104700,22584420,5260,5250,5260,5250,57
20231219,104600,22284670,5260,5260,5260,5260,0
20231219,104500,22284670,5260,5260,5260,5260,0
20231219,104400,22284670,5260,5250,5260,5240,1056
20231219,104300,16747610,5250,5250,5250,5250,2
20231219,104200,16737110,5250,5250,5250,5250,0
20231219,104100,16737110,5250,5250,5250,5250,0
20231219,104000,16737110,5250,5250,5250,5250,0
20231219,103900,16737110,5250,5250,5250,5250,0
20231219,103800,16737110,5250,5250,5250,5250,0
20231219,103700,16737110,5250,5250,5250,5250,0
20231219,103600,16737110,5250,5250,5250,5250,0
20231219,103500,16737110,5250,5250,5250,5250,1
20231219,103400,16731860,5270,5270,5270,5270,0
20231219,103300,16731860,5270,5270,5270,5270,0
20231219,103200,16731860,5270,5270,5270,5270,0
20231219,103100,16731860,5270,5270,5270,5270,0
20231219,103000,16731860,5270,5270,5270,5270,0
20231219,102900,16731860,5270,5270,5270,5270,0
20231219,102800,16731860,5270,5270,5270,5270,6
20231219,102700,16700240,5250,5250,5250,5250,0
20231219,102600,16700240,5250,5250,5250,5250,0
20231219,102500,16700240,5250,5250,5250,5250,0
20231219,102400,16700240,5250,5250,5250,5250,0
20231219,102300,16700240,5250,5250,5250,5250,0
20231219,102200,16700240,5250,5250,5250,5250,0
20231219,102100,16700240,5250,5250,5250,5250,0
20231219,102000,16700240,5250,5250,5250,5250,0
20231219,101900,16700240,5250,5250,5250,5250,0
20231219,101800,16700240,5250,5250,5250,5250,0
20231219,101700,16700240,5250,5250,5250,5250,0
20231219,101600,16700240,5250,5250,5250,5250,0
20231219,101500,16700240,5250,5250,5250,5250,24
20231219,101400,16574240,5250,5250,5250,5250,0
20231219,101300,16574240,5250,5250,5250,5250,339
20231219,101200,14794490,5270,5270,5270,5270,0
20231219,101100,14794490,5270,5270,5270,5270,0
20231219,101000,14794490,5270,5270,5270,5270,0
20231219,100900,14794490,5270,5270,5270,5270,0
20231219,100800,14794490,5270,5270,5270,5270,9
20231219,100700,14747060,5270,5270,5270,5270,0
20231219,100600,14747060,5270,5270,5270,5270,0
20231219,100500,14747060,5270,5260,5270,5260,115
20231219,100400,14141140,5250,5250,5250,5250,0
20231219,100300,14141140,5250,5250,5250,5250,0
20231219,100200,14141140,5250,5250,5250,5250,0
20231219,100100,14141140,5250,5240,5250,5240,321
20231219,100000,12455910,5240,5240,5240,5240,30
20231219,095900,12298710,5240,5240,5240,5240,0
20231219,095800,12298710,5240,5240,5240,5240,0
20231219,095700,12298710,5240,5240,5240,5240,0
20231219,095600,12298710,5240,5240,5240,5240,0
20231219,095500,12298710,5240,5240,5240,5240,0
20231219,095400,12298710,5240,5240,5240,5240,0
20231219,095300,12298710,5240,5240,5240,5240,1
20231219,095200,12293470,5250,5250,5250,5250,9
20231219,095100,12246220,5260,5250,5260,5250,223
20231219,095000,11075330,5260,5260,5260,5260,192
20231219,094900,10065410,5260,5260,5260,5260,0
20231219,094800,10065410,5260,5260,5260,5260,4
20231219,094700,10044370,5280,5280,5280,5280,302
20231219,094600,8449810,5320,5320,5320,5320,0
20231219,094500,8449810,5320,5320,5320,5320,0
20231219,094400,8449810,5320,5320,5320,5320,0
20231219,094300,8449810,5320,5320,5320,5320,0
20231219,094200,8449810,5320,5320,5320,5320,0
20231219,094100,8449810,5320,5320,5320,5320,0
20231219,094000,8449810,5320,5320,5320,5320,0
20231219,093900,8449810,5320,5300,5320,5290,42
20231219,093800,8227040,5290,5280,5290,5280,425
20231219,093700,5982800,5280,5290,5290,5280,2
20231219,093600,5972230,5300,5270,5300,5270,37
20231219,093500,5777210,5270,5270,5270,5270,277
20231219,093400,4317420,5290,5290,5290,5290,0
20231219,093300,4317420,5290,5290,5290,5290,0
20231219,093200,4317420,5290,5290,5290,5290,48
20231219,093100,4063500,5320,5280,5320,5280,347
20231219,093000,2230670,5280,5280,5280,5280,0
20231219,092900,2230670,5280,5280,5280,5280,0
20231219,092800,2230670,5280,5280,5280,5280,0
20231219,092700,2230670,5280,5280,5280,5280,0
20231219,092600,2230670,5280,5280,5280,5280,0
20231219,092500,2230670,5280,5280,5280,5280,0
20231219,092400,2230670,5280,5280,5280,5280,0
20231219,092300,2230670,5280,5280,5280,5280,0
20231219,092200,2230670,5280,5280,5280,5280,0
20231219,092100,2230670,5280,5280,5280,5280,100
20231219,092000,1702670,5280,5280,5280,5280,0
20231219,091900,1702670,5280,5280,5280,5280,0
20231219,091800,1702670,5280,5280,5280,5280,0
20231219,091700,1702670,5280,5280,5280,5280,0
20231219,091600,1702670,5280,5280,5280,5280,189
20231219,091500,704750,5290,5290,5290,5290,0
20231219,091400,704750,5290,5290,5290,5290,0
20231219,091300,704750,5290,5290,5290,5290,13
20231219,091200,635980,5340,5340,5340,5340,0
20231219,091100,635980,5340,5340,5340,5340,0
20231219,091000,635980,5340,5340,5340,5340,0
20231219,090900,635980,5340,5340,5340,5340,1
20231219,090800,630640,5370,5370,5370,5370,0
20231219,090700,630640,5370,5370,5370,5370,0
20231219,090600,630640,5370,5370,5370,5370,0
20231219,090500,630640,5370,5370,5370,5370,0
20231219,090400,630640,5370,5280,5370,5280,18
20231219,090300,534980,5370,5370,5370,5370,0
20231219,090200,534980,5370,5370,5370,5370,0
20231219,090100,534980,5370,5370,5370,5370,0
20231219,090000,534980,5370,5240,5380,5240,101