KissMeData/262840/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,204800,42052900,5620,5620,5620,5620,166
20231221,204700,42052900,5620,5620,5620,5620,0
20231221,204600,42052900,5620,5620,5620,5620,0
20231221,204500,42052900,5620,5620,5620,5620,0
20231221,204400,42052900,5620,5620,5620,5620,0
20231221,204300,42052900,5620,5620,5620,5620,0
20231221,204200,42052900,5620,5620,5620,5620,0
20231221,204100,42052900,5620,5620,5620,5620,0
20231221,204000,42052900,5620,5620,5620,5620,0
20231221,203900,42052900,5620,5620,5620,5620,0
20231221,203800,42052900,5620,5620,5620,5620,0
20231221,203700,42052900,5620,5620,5620,5620,0
20231221,203600,42052900,5620,5620,5620,5620,0
20231221,203500,42052900,5620,5620,5620,5620,0
20231221,203400,42052900,5620,5620,5620,5620,0
20231221,203300,42052900,5620,5620,5620,5620,0
20231221,203200,42052900,5620,5620,5620,5620,0
20231221,203100,42052900,5620,5620,5620,5620,0
20231221,203000,42052900,5620,5620,5620,5620,0
20231221,202900,42052900,5620,5620,5620,5620,0
20231221,202800,42052900,5620,5620,5620,5620,0
20231221,202700,42052900,5620,5620,5620,5620,0
20231221,202600,42052900,5620,5620,5620,5620,0
20231221,202500,42052900,5620,5620,5620,5620,0
20231221,202400,42052900,5620,5620,5620,5620,0
20231221,202300,42052900,5620,5620,5620,5620,0
20231221,202200,42052900,5620,5620,5620,5620,0
20231221,202100,42052900,5620,5620,5620,5620,0
20231221,202000,42052900,5620,5620,5620,5620,0
20231221,201900,42052900,5620,5620,5620,5620,0
20231221,201800,42052900,5620,5620,5620,5620,166
20231221,201700,42052900,5620,5620,5620,5620,0
20231221,201600,42052900,5620,5620,5620,5620,0
20231221,201500,42052900,5620,5620,5620,5620,0
20231221,201400,42052900,5620,5620,5620,5620,0
20231221,201300,42052900,5620,5620,5620,5620,0
20231221,201200,42052900,5620,5620,5620,5620,0
20231221,201100,42052900,5620,5620,5620,5620,0
20231221,201000,42052900,5620,5620,5620,5620,0
20231221,200900,42052900,5620,5620,5620,5620,0
20231221,200800,42052900,5620,5620,5620,5620,0
20231221,200700,42052900,5620,5620,5620,5620,0
20231221,200600,42052900,5620,5620,5620,5620,0
20231221,200500,42052900,5620,5620,5620,5620,0
20231221,200400,42052900,5620,5620,5620,5620,0
20231221,200300,42052900,5620,5620,5620,5620,0
20231221,200200,42052900,5620,5620,5620,5620,0
20231221,200100,42052900,5620,5620,5620,5620,0
20231221,200000,42052900,5620,5620,5620,5620,0
20231221,195900,42052900,5620,5620,5620,5620,0
20231221,195800,42052900,5620,5620,5620,5620,0
20231221,195700,42052900,5620,5620,5620,5620,0
20231221,195600,42052900,5620,5620,5620,5620,0
20231221,195500,42052900,5620,5620,5620,5620,0
20231221,195400,42052900,5620,5620,5620,5620,0
20231221,195300,42052900,5620,5620,5620,5620,0
20231221,195200,42052900,5620,5620,5620,5620,0
20231221,195100,42052900,5620,5620,5620,5620,0
20231221,195000,42052900,5620,5620,5620,5620,0
20231221,194900,42052900,5620,5620,5620,5620,0
20231221,194800,42052900,5620,5620,5620,5620,166
20231221,194700,42052900,5620,5620,5620,5620,0
20231221,194600,42052900,5620,5620,5620,5620,0
20231221,194500,42052900,5620,5620,5620,5620,0
20231221,194400,42052900,5620,5620,5620,5620,0
20231221,194300,42052900,5620,5620,5620,5620,0
20231221,194200,42052900,5620,5620,5620,5620,0
20231221,194100,42052900,5620,5620,5620,5620,0
20231221,194000,42052900,5620,5620,5620,5620,0
20231221,193900,42052900,5620,5620,5620,5620,0
20231221,193800,42052900,5620,5620,5620,5620,0
20231221,193700,42052900,5620,5620,5620,5620,0
20231221,193600,42052900,5620,5620,5620,5620,0
20231221,193500,42052900,5620,5620,5620,5620,0
20231221,193400,42052900,5620,5620,5620,5620,0
20231221,193300,42052900,5620,5620,5620,5620,0
20231221,193200,42052900,5620,5620,5620,5620,0
20231221,193100,42052900,5620,5620,5620,5620,0
20231221,193000,42052900,5620,5620,5620,5620,0
20231221,192900,42052900,5620,5620,5620,5620,0
20231221,192800,42052900,5620,5620,5620,5620,0
20231221,192700,42052900,5620,5620,5620,5620,0
20231221,192600,42052900,5620,5620,5620,5620,0
20231221,192500,42052900,5620,5620,5620,5620,0
20231221,192400,42052900,5620,5620,5620,5620,0
20231221,192300,42052900,5620,5620,5620,5620,0
20231221,192200,42052900,5620,5620,5620,5620,0
20231221,192100,42052900,5620,5620,5620,5620,0
20231221,192000,42052900,5620,5620,5620,5620,0
20231221,191900,42052900,5620,5620,5620,5620,0
20231221,191800,42052900,5620,5620,5620,5620,166
20231221,191700,42052900,5620,5620,5620,5620,0
20231221,191600,42052900,5620,5620,5620,5620,0
20231221,191500,42052900,5620,5620,5620,5620,0
20231221,191400,42052900,5620,5620,5620,5620,0
20231221,191300,42052900,5620,5620,5620,5620,0
20231221,191200,42052900,5620,5620,5620,5620,0
20231221,191100,42052900,5620,5620,5620,5620,0
20231221,191000,42052900,5620,5620,5620,5620,0
20231221,190900,42052900,5620,5620,5620,5620,0
20231221,190800,42052900,5620,5620,5620,5620,0
20231221,190700,42052900,5620,5620,5620,5620,0
20231221,190600,42052900,5620,5620,5620,5620,0
20231221,190500,42052900,5620,5620,5620,5620,0
20231221,190400,42052900,5620,5620,5620,5620,0
20231221,190300,42052900,5620,5620,5620,5620,0
20231221,190200,42052900,5620,5620,5620,5620,0
20231221,190100,42052900,5620,5620,5620,5620,0
20231221,190000,42052900,5620,5620,5620,5620,0
20231221,185900,42052900,5620,5620,5620,5620,0
20231221,185800,42052900,5620,5620,5620,5620,0
20231221,185700,42052900,5620,5620,5620,5620,0
20231221,185600,42052900,5620,5620,5620,5620,0
20231221,185500,42052900,5620,5620,5620,5620,0
20231221,185400,42052900,5620,5620,5620,5620,0
20231221,185300,42052900,5620,5620,5620,5620,0
20231221,185200,42052900,5620,5620,5620,5620,0
20231221,185100,42052900,5620,5620,5620,5620,0
20231221,185000,42052900,5620,5620,5620,5620,0
20231221,184900,42052900,5620,5620,5620,5620,0
20231221,184800,42052900,5620,5620,5620,5620,166
20231221,184700,42052900,5620,5620,5620,5620,0
20231221,184600,42052900,5620,5620,5620,5620,0
20231221,184500,42052900,5620,5620,5620,5620,0
20231221,184400,42052900,5620,5620,5620,5620,0
20231221,184300,42052900,5620,5620,5620,5620,0
20231221,184200,42052900,5620,5620,5620,5620,0
20231221,184100,42052900,5620,5620,5620,5620,0
20231221,184000,42052900,5620,5620,5620,5620,0
20231221,183900,42052900,5620,5620,5620,5620,0
20231221,183800,42052900,5620,5620,5620,5620,0
20231221,183700,42052900,5620,5620,5620,5620,0
20231221,183600,42052900,5620,5620,5620,5620,0
20231221,183500,42052900,5620,5620,5620,5620,0
20231221,183400,42052900,5620,5620,5620,5620,0
20231221,183300,42052900,5620,5620,5620,5620,0
20231221,183200,42052900,5620,5620,5620,5620,0
20231221,183100,42052900,5620,5620,5620,5620,0
20231221,183000,42052900,5620,5620,5620,5620,0
20231221,182900,42052900,5620,5620,5620,5620,0
20231221,182800,42052900,5620,5620,5620,5620,0
20231221,182700,42052900,5620,5620,5620,5620,0
20231221,182600,42052900,5620,5620,5620,5620,0
20231221,182500,42052900,5620,5620,5620,5620,0
20231221,182400,42052900,5620,5620,5620,5620,0
20231221,182300,42052900,5620,5620,5620,5620,0
20231221,182200,42052900,5620,5620,5620,5620,0
20231221,182100,42052900,5620,5620,5620,5620,0
20231221,182000,42052900,5620,5620,5620,5620,0
20231221,181900,42052900,5620,5620,5620,5620,0
20231221,181800,42052900,5620,5620,5620,5620,166
20231221,181700,42052900,5620,5620,5620,5620,0
20231221,181600,42052900,5620,5620,5620,5620,0
20231221,181500,42052900,5620,5620,5620,5620,0
20231221,181400,42052900,5620,5620,5620,5620,0
20231221,181300,42052900,5620,5620,5620,5620,0
20231221,181200,42052900,5620,5620,5620,5620,0
20231221,181100,42052900,5620,5620,5620,5620,0
20231221,181000,42052900,5620,5620,5620,5620,0
20231221,180900,42052900,5620,5620,5620,5620,0
20231221,180800,42052900,5620,5620,5620,5620,0
20231221,180700,42052900,5620,5620,5620,5620,0
20231221,180600,42052900,5620,5620,5620,5620,0
20231221,180500,42052900,5620,5620,5620,5620,0
20231221,180400,42052900,5620,5620,5620,5620,0
20231221,180300,42052900,5620,5620,5620,5620,0
20231221,180200,42052900,5620,5620,5620,5620,0
20231221,180100,42052900,5620,5620,5620,5620,0
20231221,180000,42052900,5620,5620,5620,5620,0
20231221,175900,42052900,5620,5620,5620,5620,0
20231221,175800,42052900,5620,5620,5620,5620,0
20231221,175700,42052900,5620,5620,5620,5620,0
20231221,175600,42052900,5620,5620,5620,5620,0
20231221,175500,42052900,5620,5620,5620,5620,0
20231221,175400,42052900,5620,5620,5620,5620,0
20231221,175300,42052900,5620,5620,5620,5620,0
20231221,175200,42052900,5620,5620,5620,5620,0
20231221,175100,42052900,5620,5620,5620,5620,0
20231221,175000,42052900,5620,5620,5620,5620,0
20231221,174900,42052900,5620,5620,5620,5620,0
20231221,174800,42052900,5620,5620,5620,5620,166
20231221,174700,42052900,5620,5620,5620,5620,0
20231221,174600,42052900,5620,5620,5620,5620,0
20231221,174500,42052900,5620,5620,5620,5620,0
20231221,174400,42052900,5620,5620,5620,5620,0
20231221,174300,42052900,5620,5620,5620,5620,0
20231221,174200,42052900,5620,5620,5620,5620,0
20231221,174100,42052900,5620,5620,5620,5620,0
20231221,174000,42052900,5620,5620,5620,5620,0
20231221,173900,42052900,5620,5620,5620,5620,0
20231221,173800,42052900,5620,5620,5620,5620,0
20231221,173700,42052900,5620,5620,5620,5620,0
20231221,173600,42052900,5620,5620,5620,5620,0
20231221,173500,42052900,5620,5620,5620,5620,0
20231221,173400,42052900,5620,5620,5620,5620,0
20231221,173300,42052900,5620,5620,5620,5620,0
20231221,173200,42052900,5620,5620,5620,5620,0
20231221,173100,42052900,5620,5620,5620,5620,0
20231221,173000,42052900,5620,5620,5620,5620,0
20231221,172900,42052900,5620,5620,5620,5620,0
20231221,172800,42052900,5620,5620,5620,5620,0
20231221,172700,42052900,5620,5620,5620,5620,0
20231221,172600,42052900,5620,5620,5620,5620,0
20231221,172500,42052900,5620,5620,5620,5620,0
20231221,172400,42052900,5620,5620,5620,5620,0
20231221,172300,42052900,5620,5620,5620,5620,0
20231221,172200,42052900,5620,5620,5620,5620,0
20231221,172100,42052900,5620,5620,5620,5620,0
20231221,172000,42052900,5620,5620,5620,5620,0
20231221,171900,42052900,5620,5620,5620,5620,0
20231221,171800,42052900,5620,5620,5620,5620,166
20231221,171700,42052900,5620,5620,5620,5620,0
20231221,171600,42052900,5620,5620,5620,5620,0
20231221,171500,42052900,5620,5620,5620,5620,0
20231221,171400,42052900,5620,5620,5620,5620,0
20231221,171300,42052900,5620,5620,5620,5620,0
20231221,171200,42052900,5620,5620,5620,5620,0
20231221,171100,42052900,5620,5620,5620,5620,0
20231221,171000,42052900,5620,5620,5620,5620,0
20231221,170900,42052900,5620,5620,5620,5620,0
20231221,170800,42052900,5620,5620,5620,5620,0
20231221,170700,42052900,5620,5620,5620,5620,0
20231221,170600,42052900,5620,5620,5620,5620,0
20231221,170500,42052900,5620,5620,5620,5620,0
20231221,170400,42052900,5620,5620,5620,5620,0
20231221,170300,42052900,5620,5620,5620,5620,0
20231221,170200,42052900,5620,5620,5620,5620,0
20231221,170100,42052900,5620,5620,5620,5620,0
20231221,170000,42052900,5620,5620,5620,5620,0
20231221,165900,42052900,5620,5620,5620,5620,0
20231221,165800,42052900,5620,5620,5620,5620,0
20231221,165700,42052900,5620,5620,5620,5620,0
20231221,165600,42052900,5620,5620,5620,5620,0
20231221,165500,42052900,5620,5620,5620,5620,0
20231221,165400,42052900,5620,5620,5620,5620,0
20231221,165300,42052900,5620,5620,5620,5620,0
20231221,165200,42052900,5620,5620,5620,5620,0
20231221,165100,42052900,5620,5620,5620,5620,0
20231221,165000,42052900,5620,5620,5620,5620,0
20231221,164900,42052900,5620,5620,5620,5620,0
20231221,164800,42052900,5620,5620,5620,5620,166
20231221,164700,42052900,5620,5620,5620,5620,0
20231221,164600,42052900,5620,5620,5620,5620,0
20231221,164500,42052900,5620,5620,5620,5620,0
20231221,164400,42052900,5620,5620,5620,5620,0
20231221,164300,42052900,5620,5620,5620,5620,0
20231221,164200,42052900,5620,5620,5620,5620,0
20231221,164100,42052900,5620,5620,5620,5620,0
20231221,164000,42052900,5620,5620,5620,5620,0
20231221,163900,42052900,5620,5620,5620,5620,0
20231221,163800,42052900,5620,5620,5620,5620,0
20231221,163700,42052900,5620,5620,5620,5620,0
20231221,163600,42052900,5620,5620,5620,5620,0
20231221,163500,42052900,5620,5620,5620,5620,0
20231221,163400,42052900,5620,5620,5620,5620,0
20231221,163300,42052900,5620,5620,5620,5620,0
20231221,163200,42052900,5620,5620,5620,5620,0
20231221,163100,42052900,5620,5620,5620,5620,0
20231221,163000,42052900,5620,5620,5620,5620,0
20231221,162900,42052900,5620,5620,5620,5620,0
20231221,162800,42052900,5620,5620,5620,5620,0
20231221,162700,42052900,5620,5620,5620,5620,0
20231221,162600,42052900,5620,5620,5620,5620,0
20231221,162500,42052900,5620,5620,5620,5620,0
20231221,162400,42052900,5620,5620,5620,5620,0
20231221,162300,42052900,5620,5620,5620,5620,0
20231221,162200,42052900,5620,5620,5620,5620,0
20231221,162100,42052900,5620,5620,5620,5620,0
20231221,162000,42052900,5620,5620,5620,5620,0
20231221,161900,42052900,5620,5620,5620,5620,0
20231221,161800,42052900,5620,5620,5620,5620,166
20231221,161700,42052900,5620,5620,5620,5620,0
20231221,161600,42052900,5620,5620,5620,5620,0
20231221,161500,42052900,5620,5620,5620,5620,0
20231221,161400,42052900,5620,5620,5620,5620,0
20231221,161300,42052900,5620,5620,5620,5620,0
20231221,161200,42052900,5620,5620,5620,5620,0
20231221,161100,42052900,5620,5620,5620,5620,0
20231221,161000,42052900,5620,5620,5620,5620,0
20231221,160900,42052900,5620,5620,5620,5620,0
20231221,160800,42052900,5620,5620,5620,5620,0
20231221,160700,42052900,5620,5620,5620,5620,0
20231221,160600,42052900,5620,5620,5620,5620,0
20231221,160500,42052900,5620,5620,5620,5620,0
20231221,160400,42052900,5620,5620,5620,5620,0
20231221,160300,42052900,5620,5620,5620,5620,0
20231221,160200,42052900,5620,5620,5620,5620,0
20231221,160100,42052900,5620,5620,5620,5620,0
20231221,160000,42052900,5620,5620,5620,5620,0
20231221,155900,42052900,5620,5620,5620,5620,0
20231221,155800,42052900,5620,5620,5620,5620,0
20231221,155700,42052900,5620,5620,5620,5620,0
20231221,155600,42052900,5620,5620,5620,5620,0
20231221,155500,42052900,5620,5620,5620,5620,0
20231221,155400,42052900,5620,5620,5620,5620,0
20231221,155300,42052900,5620,5620,5620,5620,0
20231221,155200,42052900,5620,5620,5620,5620,0
20231221,155100,42052900,5620,5620,5620,5620,0
20231221,155000,42052900,5620,5620,5620,5620,0
20231221,154900,42052900,5620,5620,5620,5620,0
20231221,154800,42052900,5620,5620,5620,5620,166
20231221,154700,42052900,5620,5620,5620,5620,0
20231221,154600,42052900,5620,5620,5620,5620,0
20231221,154500,42052900,5620,5620,5620,5620,0
20231221,154400,42052900,5620,5620,5620,5620,0
20231221,154300,42052900,5620,5620,5620,5620,0
20231221,154200,42052900,5620,5620,5620,5620,0
20231221,154100,42052900,5620,5620,5620,5620,0
20231221,154000,42052900,5620,5620,5620,5620,0
20231221,153900,42052900,5620,5620,5620,5620,0
20231221,153800,42052900,5620,5620,5620,5620,0
20231221,153700,42052900,5620,5620,5620,5620,0
20231221,153600,42052900,5620,5620,5620,5620,0
20231221,153500,42052900,5620,5620,5620,5620,0
20231221,153400,42052900,5620,5620,5620,5620,0
20231221,153300,42052900,5620,5620,5620,5620,0
20231221,153200,42052900,5620,5620,5620,5620,0
20231221,153100,42052900,5620,5620,5620,5620,0
20231221,153000,42052900,5620,5620,5620,5620,166
20231221,152900,41119980,5630,5630,5630,5630,0
20231221,152800,41119980,5630,5630,5630,5630,0
20231221,152700,41119980,5630,5630,5630,5630,0
20231221,152600,41119980,5630,5630,5630,5630,0
20231221,152500,41119980,5630,5630,5630,5630,0
20231221,152400,41119980,5630,5630,5630,5630,0
20231221,152300,41119980,5630,5630,5630,5630,0
20231221,152200,41119980,5630,5630,5630,5630,0
20231221,152100,41119980,5630,5630,5630,5630,0
20231221,152000,41119980,5630,5630,5630,5630,0
20231221,151900,41119980,5630,5630,5630,5630,5
20231221,151800,41091830,5630,5630,5630,5630,0
20231221,151700,41091830,5630,5630,5630,5630,0
20231221,151600,41091830,5630,5620,5630,5620,32
20231221,151500,40911780,5630,5630,5630,5630,70
20231221,151400,40517680,5630,5630,5630,5630,1
20231221,151300,40512050,5630,5630,5630,5630,0
20231221,151200,40512050,5630,5630,5630,5630,5
20231221,151100,40483900,5630,5630,5630,5630,0
20231221,151000,40483900,5630,5630,5630,5630,0
20231221,150900,40483900,5630,5630,5630,5630,6
20231221,150800,40450120,5640,5640,5640,5640,0
20231221,150700,40450120,5640,5640,5640,5640,1
20231221,150600,40444480,5640,5640,5640,5640,0
20231221,150500,40444480,5640,5640,5640,5640,0
20231221,150400,40444480,5640,5640,5640,5640,0
20231221,150300,40444480,5640,5640,5640,5640,0
20231221,150200,40444480,5640,5640,5640,5640,0
20231221,150100,40444480,5640,5640,5640,5640,0
20231221,150000,40444480,5640,5640,5640,5640,0
20231221,145900,40444480,5640,5640,5640,5640,0
20231221,145800,40444480,5640,5640,5640,5640,0
20231221,145700,40444480,5640,5640,5640,5640,0
20231221,145600,40444480,5640,5640,5640,5640,0
20231221,145500,40444480,5640,5640,5640,5640,0
20231221,145400,40444480,5640,5640,5640,5640,0
20231221,145300,40444480,5640,5640,5640,5640,0
20231221,145200,40444480,5640,5640,5640,5640,0
20231221,145100,40444480,5640,5640,5640,5640,0
20231221,145000,40444480,5640,5640,5640,5640,0
20231221,144900,40444480,5640,5640,5640,5640,0
20231221,144800,40444480,5640,5640,5640,5640,0
20231221,144700,40444480,5640,5640,5640,5640,0
20231221,144600,40444480,5640,5640,5640,5640,0
20231221,144500,40444480,5640,5640,5640,5640,0
20231221,144400,40444480,5640,5640,5640,5640,0
20231221,144300,40444480,5640,5640,5640,5640,0
20231221,144200,40444480,5640,5640,5640,5640,10
20231221,144100,40388080,5640,5640,5640,5640,0
20231221,144000,40388080,5640,5640,5640,5640,0
20231221,143900,40388080,5640,5640,5640,5640,0
20231221,143800,40388080,5640,5640,5640,5640,1
20231221,143700,40382440,5620,5620,5620,5620,4
20231221,143600,40359960,5620,5620,5620,5620,2
20231221,143500,40348720,5620,5620,5620,5620,0
20231221,143400,40348720,5620,5620,5620,5620,0
20231221,143300,40348720,5620,5620,5620,5620,10
20231221,143200,40292520,5620,5620,5620,5620,0
20231221,143100,40292520,5620,5620,5620,5620,0
20231221,143000,40292520,5620,5620,5620,5620,0
20231221,142900,40292520,5620,5620,5620,5620,0
20231221,142800,40292520,5620,5620,5620,5620,0
20231221,142700,40292520,5620,5620,5620,5620,0
20231221,142600,40292520,5620,5620,5620,5620,1
20231221,142500,40286900,5620,5620,5620,5620,0
20231221,142400,40286900,5620,5620,5620,5620,0
20231221,142300,40286900,5620,5640,5640,5620,65
20231221,142200,39921580,5610,5680,5680,5600,3400
20231221,142100,20762780,5720,5720,5720,5720,0
20231221,142000,20762780,5720,5720,5720,5720,0
20231221,141900,20762780,5720,5720,5720,5720,0
20231221,141800,20762780,5720,5720,5720,5720,0
20231221,141700,20762780,5720,5720,5720,5720,0
20231221,141600,20762780,5720,5720,5720,5720,0
20231221,141500,20762780,5720,5720,5720,5720,0
20231221,141400,20762780,5720,5720,5720,5720,0
20231221,141300,20762780,5720,5720,5720,5720,0
20231221,141200,20762780,5720,5720,5720,5720,0
20231221,141100,20762780,5720,5720,5720,5720,0
20231221,141000,20762780,5720,5720,5720,5720,0
20231221,140900,20762780,5720,5720,5720,5720,0
20231221,140800,20762780,5720,5720,5720,5720,0
20231221,140700,20762780,5720,5720,5720,5720,0
20231221,140600,20762780,5720,5720,5720,5720,0
20231221,140500,20762780,5720,5720,5720,5720,0
20231221,140400,20762780,5720,5720,5720,5720,0
20231221,140300,20762780,5720,5720,5720,5720,0
20231221,140200,20762780,5720,5720,5720,5720,0
20231221,140100,20762780,5720,5720,5720,5720,0
20231221,140000,20762780,5720,5720,5720,5720,0
20231221,135900,20762780,5720,5720,5720,5720,0
20231221,135800,20762780,5720,5720,5720,5720,0
20231221,135700,20762780,5720,5720,5720,5720,0
20231221,135600,20762780,5720,5720,5720,5720,0
20231221,135500,20762780,5720,5720,5720,5720,0
20231221,135400,20762780,5720,5720,5720,5720,0
20231221,135300,20762780,5720,5720,5720,5720,1
20231221,135200,20757060,5730,5710,5730,5710,2
20231221,135100,20745620,5690,5690,5690,5690,8
20231221,135000,20700100,5730,5730,5730,5730,0
20231221,134900,20700100,5730,5730,5730,5730,0
20231221,134800,20700100,5730,5730,5730,5730,0
20231221,134700,20700100,5730,5730,5730,5730,0
20231221,134600,20700100,5730,5730,5730,5730,0
20231221,134500,20700100,5730,5730,5730,5730,0
20231221,134400,20700100,5730,5730,5730,5730,0
20231221,134300,20700100,5730,5730,5730,5730,0
20231221,134200,20700100,5730,5730,5730,5730,0
20231221,134100,20700100,5730,5730,5730,5730,0
20231221,134000,20700100,5730,5730,5730,5730,0
20231221,133900,20700100,5730,5730,5730,5730,0
20231221,133800,20700100,5730,5730,5730,5730,0
20231221,133700,20700100,5730,5730,5730,5730,0
20231221,133600,20700100,5730,5730,5730,5730,0
20231221,133500,20700100,5730,5730,5730,5730,0
20231221,133400,20700100,5730,5730,5730,5730,0
20231221,133300,20700100,5730,5730,5730,5730,0
20231221,133200,20700100,5730,5730,5730,5730,0
20231221,133100,20700100,5730,5730,5730,5730,0
20231221,133000,20700100,5730,5730,5730,5730,0
20231221,132900,20700100,5730,5730,5730,5730,0
20231221,132800,20700100,5730,5730,5730,5730,0
20231221,132700,20700100,5730,5730,5730,5730,0
20231221,132600,20700100,5730,5730,5730,5730,1
20231221,132500,20694370,5720,5720,5720,5720,0
20231221,132400,20694370,5720,5720,5720,5720,0
20231221,132300,20694370,5720,5720,5720,5720,0
20231221,132200,20694370,5720,5720,5720,5720,0
20231221,132100,20694370,5720,5700,5720,5700,3
20231221,132000,20677230,5720,5720,5720,5720,0
20231221,131900,20677230,5720,5720,5720,5720,2
20231221,131800,20665790,5680,5700,5700,5680,141
20231221,131700,19862170,5700,5670,5700,5670,99
20231221,131600,19300810,5670,5670,5670,5670,0
20231221,131500,19300810,5670,5670,5670,5670,0
20231221,131400,19300810,5670,5670,5670,5670,1
20231221,131300,19295140,5670,5670,5670,5670,0
20231221,131200,19295140,5670,5670,5670,5670,0
20231221,131100,19295140,5670,5670,5670,5670,0
20231221,131000,19295140,5670,5670,5670,5670,3
20231221,130900,19278130,5670,5670,5670,5670,0
20231221,130800,19278130,5670,5670,5670,5670,0
20231221,130700,19278130,5670,5670,5670,5670,0
20231221,130600,19278130,5670,5670,5670,5670,0
20231221,130500,19278130,5670,5670,5670,5670,0
20231221,130400,19278130,5670,5670,5670,5670,48
20231221,130300,19005970,5700,5700,5700,5700,0
20231221,130200,19005970,5700,5700,5700,5700,0
20231221,130100,19005970,5700,5700,5700,5700,0
20231221,130000,19005970,5700,5700,5700,5700,0
20231221,125900,19005970,5700,5700,5700,5700,0
20231221,125800,19005970,5700,5700,5700,5700,0
20231221,125700,19005970,5700,5700,5700,5700,0
20231221,125600,19005970,5700,5700,5700,5700,0
20231221,125500,19005970,5700,5700,5700,5700,0
20231221,125400,19005970,5700,5700,5700,5700,0
20231221,125300,19005970,5700,5700,5700,5700,0
20231221,125200,19005970,5700,5700,5700,5700,0
20231221,125100,19005970,5700,5700,5700,5700,0
20231221,125000,19005970,5700,5700,5700,5700,0
20231221,124900,19005970,5700,5700,5700,5700,1
20231221,124800,19000270,5690,5690,5690,5690,0
20231221,124700,19000270,5690,5690,5690,5690,9
20231221,124600,18949060,5690,5690,5690,5690,0
20231221,124500,18949060,5690,5690,5690,5690,0
20231221,124400,18949060,5690,5690,5690,5690,0
20231221,124300,18949060,5690,5690,5690,5690,0
20231221,124200,18949060,5690,5690,5690,5690,0
20231221,124100,18949060,5690,5690,5690,5690,0
20231221,124000,18949060,5690,5690,5690,5690,0
20231221,123900,18949060,5690,5690,5690,5690,0
20231221,123800,18949060,5690,5690,5690,5690,0
20231221,123700,18949060,5690,5690,5690,5690,0
20231221,123600,18949060,5690,5690,5690,5690,0
20231221,123500,18949060,5690,5690,5690,5690,0
20231221,123400,18949060,5690,5690,5690,5690,0
20231221,123300,18949060,5690,5690,5690,5690,0
20231221,123200,18949060,5690,5690,5690,5690,0
20231221,123100,18949060,5690,5690,5690,5690,0
20231221,123000,18949060,5690,5690,5690,5690,0
20231221,122900,18949060,5690,5690,5690,5690,0
20231221,122800,18949060,5690,5690,5690,5690,0
20231221,122700,18949060,5690,5690,5690,5690,0
20231221,122600,18949060,5690,5690,5690,5690,0
20231221,122500,18949060,5690,5690,5690,5690,0
20231221,122400,18949060,5690,5690,5690,5690,0
20231221,122300,18949060,5690,5690,5690,5690,0
20231221,122200,18949060,5690,5690,5690,5690,0
20231221,122100,18949060,5690,5690,5690,5690,0
20231221,122000,18949060,5690,5690,5690,5690,0
20231221,121900,18949060,5690,5690,5690,5690,0
20231221,121800,18949060,5690,5690,5690,5690,0
20231221,121700,18949060,5690,5690,5690,5690,0
20231221,121600,18949060,5690,5690,5690,5690,0
20231221,121500,18949060,5690,5690,5690,5690,1
20231221,121400,18943370,5690,5700,5700,5690,150
20231221,121300,18089750,5710,5710,5710,5710,0
20231221,121200,18089750,5710,5710,5710,5710,0
20231221,121100,18089750,5710,5710,5710,5710,0
20231221,121000,18089750,5710,5710,5710,5710,0
20231221,120900,18089750,5710,5710,5710,5710,0
20231221,120800,18089750,5710,5710,5710,5710,0
20231221,120700,18089750,5710,5710,5710,5710,0
20231221,120600,18089750,5710,5710,5710,5710,0
20231221,120500,18089750,5710,5710,5710,5710,0
20231221,120400,18089750,5710,5710,5710,5710,0
20231221,120300,18089750,5710,5710,5710,5710,0
20231221,120200,18089750,5710,5710,5710,5710,0
20231221,120100,18089750,5710,5710,5710,5710,0
20231221,120000,18089750,5710,5710,5710,5710,0
20231221,115900,18089750,5710,5710,5710,5710,0
20231221,115800,18089750,5710,5710,5710,5710,1
20231221,115700,18084040,5730,5730,5730,5730,0
20231221,115600,18084040,5730,5730,5730,5710,3
20231221,115500,18066870,5700,5700,5700,5700,1
20231221,115400,18061170,5730,5730,5730,5710,3
20231221,115300,18044000,5690,5690,5690,5690,8
20231221,115200,17998480,5670,5670,5670,5670,0
20231221,115100,17998480,5670,5670,5670,5670,0
20231221,115000,17998480,5670,5670,5670,5670,0
20231221,114900,17998480,5670,5670,5670,5670,0
20231221,114800,17998480,5670,5670,5670,5670,0
20231221,114700,17998480,5670,5670,5670,5670,0
20231221,114600,17998480,5670,5670,5670,5670,0
20231221,114500,17998480,5670,5670,5670,5670,0
20231221,114400,17998480,5670,5670,5670,5670,0
20231221,114300,17998480,5670,5670,5670,5670,0
20231221,114200,17998480,5670,5670,5670,5670,0
20231221,114100,17998480,5670,5670,5670,5670,3
20231221,114000,17981470,5670,5670,5670,5670,82
20231221,113900,17516530,5660,5660,5660,5660,0
20231221,113800,17516530,5660,5660,5660,5660,0
20231221,113700,17516530,5660,5660,5660,5660,30
20231221,113600,17346730,5660,5660,5660,5660,0
20231221,113500,17346730,5660,5660,5660,5660,0
20231221,113400,17346730,5660,5660,5660,5660,0
20231221,113300,17346730,5660,5660,5660,5660,10
20231221,113200,17290130,5660,5660,5660,5660,0
20231221,113100,17290130,5660,5660,5660,5660,0
20231221,113000,17290130,5660,5670,5670,5660,20
20231221,112900,17176830,5670,5670,5670,5670,0
20231221,112800,17176830,5670,5670,5670,5670,0
20231221,112700,17176830,5670,5670,5670,5670,0
20231221,112600,17176830,5670,5670,5670,5670,0
20231221,112500,17176830,5670,5670,5670,5670,0
20231221,112400,17176830,5670,5670,5670,5670,0
20231221,112300,17176830,5670,5670,5670,5670,3
20231221,112200,17159820,5670,5670,5670,5670,0
20231221,112100,17159820,5670,5670,5670,5670,0
20231221,112000,17159820,5670,5670,5670,5670,1
20231221,111900,17154150,5670,5670,5670,5670,0
20231221,111800,17154150,5670,5670,5670,5670,0
20231221,111700,17154150,5670,5670,5670,5670,0
20231221,111600,17154150,5670,5670,5670,5670,0
20231221,111500,17154150,5670,5670,5670,5670,0
20231221,111400,17154150,5670,5670,5670,5670,1
20231221,111300,17148480,5690,5690,5690,5690,0
20231221,111200,17148480,5690,5690,5690,5690,0
20231221,111100,17148480,5690,5670,5690,5670,2
20231221,111000,17137120,5670,5660,5670,5660,8
20231221,110900,17091830,5690,5690,5690,5690,1
20231221,110800,17086140,5670,5670,5670,5670,12
20231221,110700,17018100,5670,5670,5670,5670,300
20231221,110600,15317100,5670,5670,5670,5670,0
20231221,110500,15317100,5670,5670,5670,5670,0
20231221,110400,15317100,5670,5670,5670,5670,0
20231221,110300,15317100,5670,5670,5670,5670,0
20231221,110200,15317100,5670,5670,5670,5670,88
20231221,110100,14818140,5670,5680,5680,5670,400
20231221,110000,12549800,5710,5690,5710,5680,41
20231221,105900,12316860,5710,5710,5710,5710,1
20231221,105800,12311150,5700,5700,5700,5700,0
20231221,105700,12311150,5700,5710,5710,5700,30
20231221,105600,12140130,5700,5710,5710,5700,700
20231221,105500,8149130,5700,5700,5700,5700,0
20231221,105400,8149130,5700,5700,5700,5700,0
20231221,105300,8149130,5700,5700,5700,5700,0
20231221,105200,8149130,5700,5700,5700,5700,0
20231221,105100,8149130,5700,5700,5700,5700,0
20231221,105000,8149130,5700,5700,5700,5700,0
20231221,104900,8149130,5700,5700,5700,5700,0
20231221,104800,8149130,5700,5700,5700,5700,0
20231221,104700,8149130,5700,5700,5700,5700,0
20231221,104600,8149130,5700,5700,5700,5700,0
20231221,104500,8149130,5700,5700,5700,5700,0
20231221,104400,8149130,5700,5700,5700,5700,0
20231221,104300,8149130,5700,5710,5710,5700,571
20231221,104200,4894420,5710,5710,5710,5710,2
20231221,104100,4883000,5730,5730,5730,5730,0
20231221,104000,4883000,5730,5730,5730,5730,143
20231221,103900,4063610,5740,5740,5740,5740,0
20231221,103800,4063610,5740,5740,5740,5740,0
20231221,103700,4063610,5740,5740,5740,5740,0
20231221,103600,4063610,5740,5740,5740,5740,1
20231221,103500,4057870,5740,5740,5740,5740,0
20231221,103400,4057870,5740,5740,5740,5740,0
20231221,103300,4057870,5740,5740,5740,5740,0
20231221,103200,4057870,5740,5740,5740,5740,0
20231221,103100,4057870,5740,5740,5740,5740,0
20231221,103000,4057870,5740,5740,5740,5740,0
20231221,102900,4057870,5740,5740,5740,5740,0
20231221,102800,4057870,5740,5740,5740,5740,0
20231221,102700,4057870,5740,5740,5740,5740,0
20231221,102600,4057870,5740,5740,5740,5740,20
20231221,102500,3943070,5750,5740,5750,5740,19
20231221,102400,3833970,5730,5730,5730,5730,0
20231221,102300,3833970,5730,5730,5730,5730,0
20231221,102200,3833970,5730,5730,5730,5730,0
20231221,102100,3833970,5730,5730,5730,5730,0
20231221,102000,3833970,5730,5730,5730,5730,0
20231221,101900,3833970,5730,5730,5730,5730,0
20231221,101800,3833970,5730,5730,5730,5730,0
20231221,101700,3833970,5730,5730,5730,5730,0
20231221,101600,3833970,5730,5730,5730,5730,0
20231221,101500,3833970,5730,5730,5730,5730,0
20231221,101400,3833970,5730,5730,5730,5730,0
20231221,101300,3833970,5730,5730,5730,5730,67
20231221,101200,3450060,5730,5730,5730,5730,0
20231221,101100,3450060,5730,5730,5730,5730,0
20231221,101000,3450060,5730,5730,5730,5730,0
20231221,100900,3450060,5730,5730,5730,5730,0
20231221,100800,3450060,5730,5730,5730,5730,0
20231221,100700,3450060,5730,5730,5730,5730,0
20231221,100600,3450060,5730,5730,5730,5730,0
20231221,100500,3450060,5730,5730,5730,5730,0
20231221,100400,3450060,5730,5730,5730,5730,0
20231221,100300,3450060,5730,5730,5730,5730,0
20231221,100200,3450060,5730,5730,5730,5730,0
20231221,100100,3450060,5730,5730,5730,5730,0
20231221,100000,3450060,5730,5730,5730,5730,0
20231221,095900,3450060,5730,5730,5730,5730,0
20231221,095800,3450060,5730,5730,5730,5730,0
20231221,095700,3450060,5730,5730,5730,5730,0
20231221,095600,3450060,5730,5730,5730,5730,0
20231221,095500,3450060,5730,5730,5730,5730,0
20231221,095400,3450060,5730,5730,5730,5730,0
20231221,095300,3450060,5730,5730,5730,5730,0
20231221,095200,3450060,5730,5730,5730,5730,0
20231221,095100,3450060,5730,5730,5730,5730,0
20231221,095000,3450060,5730,5730,5730,5730,0
20231221,094900,3450060,5730,5730,5730,5730,1
20231221,094800,3444330,5730,5730,5730,5730,0
20231221,094700,3444330,5730,5730,5730,5730,0
20231221,094600,3444330,5730,5730,5730,5730,0
20231221,094500,3444330,5730,5730,5730,5730,1
20231221,094400,3438600,5730,5730,5730,5730,0
20231221,094300,3438600,5730,5730,5730,5730,0
20231221,094200,3438600,5730,5730,5730,5730,0
20231221,094100,3438600,5730,5730,5730,5730,0
20231221,094000,3438600,5730,5730,5730,5730,0
20231221,093900,3438600,5730,5730,5730,5730,0
20231221,093800,3438600,5730,5730,5730,5730,0
20231221,093700,3438600,5730,5730,5730,5730,1
20231221,093600,3432870,5730,5730,5730,5730,183
20231221,093500,2384280,5730,5730,5730,5730,0
20231221,093400,2384280,5730,5730,5730,5730,0
20231221,093300,2384280,5730,5730,5730,5730,0
20231221,093200,2384280,5730,5730,5730,5730,0
20231221,093100,2384280,5730,5730,5730,5730,0
20231221,093000,2384280,5730,5730,5730,5730,0
20231221,092900,2384280,5730,5720,5730,5720,6
20231221,092800,2349950,5720,5720,5720,5720,0
20231221,092700,2349950,5720,5720,5720,5720,0
20231221,092600,2349950,5720,5720,5720,5720,0
20231221,092500,2349950,5720,5720,5720,5720,0
20231221,092400,2349950,5720,5720,5720,5720,0
20231221,092300,2349950,5720,5720,5720,5720,0
20231221,092200,2349950,5720,5720,5720,5720,0
20231221,092100,2349950,5720,5720,5720,5720,0
20231221,092000,2349950,5720,5720,5720,5720,0
20231221,091900,2349950,5720,5720,5720,5720,0
20231221,091800,2349950,5720,5720,5720,5720,0
20231221,091700,2349950,5720,5720,5720,5720,0
20231221,091600,2349950,5720,5720,5720,5720,1
20231221,091500,2344230,5670,5670,5670,5670,0
20231221,091400,2344230,5670,5670,5670,5670,0
20231221,091300,2344230,5670,5670,5670,5670,0
20231221,091200,2344230,5670,5670,5670,5670,0
20231221,091100,2344230,5670,5670,5670,5670,0
20231221,091000,2344230,5670,5670,5670,5670,0
20231221,090900,2344230,5670,5670,5670,5670,0
20231221,090800,2344230,5670,5670,5670,5670,336
20231221,090700,439110,5670,5670,5670,5670,0
20231221,090600,439110,5670,5670,5670,5670,0
20231221,090500,439110,5670,5670,5670,5670,0
20231221,090400,439110,5670,5670,5670,5670,0
20231221,090300,439110,5670,5670,5670,5670,0
20231221,090200,439110,5670,5670,5670,5670,0
20231221,090100,439110,5670,5670,5670,5670,0
20231221,090000,439110,5670,5730,5730,5670,77