KissMeData/080010/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,195000,61524190,5320,5320,5320,5320,461
20231206,194900,61524190,5320,5320,5320,5320,0
20231206,194800,61524190,5320,5320,5320,5320,0
20231206,194700,61524190,5320,5320,5320,5320,0
20231206,194600,61524190,5320,5320,5320,5320,0
20231206,194500,61524190,5320,5320,5320,5320,0
20231206,194400,61524190,5320,5320,5320,5320,0
20231206,194300,61524190,5320,5320,5320,5320,0
20231206,194200,61524190,5320,5320,5320,5320,0
20231206,194100,61524190,5320,5320,5320,5320,0
20231206,194000,61524190,5320,5320,5320,5320,0
20231206,193900,61524190,5320,5320,5320,5320,0
20231206,193800,61524190,5320,5320,5320,5320,0
20231206,193700,61524190,5320,5320,5320,5320,0
20231206,193600,61524190,5320,5320,5320,5320,0
20231206,193500,61524190,5320,5320,5320,5320,0
20231206,193400,61524190,5320,5320,5320,5320,0
20231206,193300,61524190,5320,5320,5320,5320,0
20231206,193200,61524190,5320,5320,5320,5320,0
20231206,193100,61524190,5320,5320,5320,5320,0
20231206,193000,61524190,5320,5320,5320,5320,0
20231206,192900,61524190,5320,5320,5320,5320,0
20231206,192800,61524190,5320,5320,5320,5320,0
20231206,192700,61524190,5320,5320,5320,5320,0
20231206,192600,61524190,5320,5320,5320,5320,0
20231206,192500,61524190,5320,5320,5320,5320,0
20231206,192400,61524190,5320,5320,5320,5320,0
20231206,192300,61524190,5320,5320,5320,5320,0
20231206,192200,61524190,5320,5320,5320,5320,0
20231206,192100,61524190,5320,5320,5320,5320,0
20231206,192000,61524190,5320,5320,5320,5320,461
20231206,191900,61524190,5320,5320,5320,5320,0
20231206,191800,61524190,5320,5320,5320,5320,0
20231206,191700,61524190,5320,5320,5320,5320,0
20231206,191600,61524190,5320,5320,5320,5320,0
20231206,191500,61524190,5320,5320,5320,5320,0
20231206,191400,61524190,5320,5320,5320,5320,0
20231206,191300,61524190,5320,5320,5320,5320,0
20231206,191200,61524190,5320,5320,5320,5320,0
20231206,191100,61524190,5320,5320,5320,5320,0
20231206,191000,61524190,5320,5320,5320,5320,0
20231206,190900,61524190,5320,5320,5320,5320,0
20231206,190800,61524190,5320,5320,5320,5320,0
20231206,190700,61524190,5320,5320,5320,5320,0
20231206,190600,61524190,5320,5320,5320,5320,0
20231206,190500,61524190,5320,5320,5320,5320,0
20231206,190400,61524190,5320,5320,5320,5320,0
20231206,190300,61524190,5320,5320,5320,5320,0
20231206,190200,61524190,5320,5320,5320,5320,0
20231206,190100,61524190,5320,5320,5320,5320,0
20231206,190000,61524190,5320,5320,5320,5320,0
20231206,185900,61524190,5320,5320,5320,5320,0
20231206,185800,61524190,5320,5320,5320,5320,0
20231206,185700,61524190,5320,5320,5320,5320,0
20231206,185600,61524190,5320,5320,5320,5320,0
20231206,185500,61524190,5320,5320,5320,5320,0
20231206,185400,61524190,5320,5320,5320,5320,0
20231206,185300,61524190,5320,5320,5320,5320,0
20231206,185200,61524190,5320,5320,5320,5320,0
20231206,185100,61524190,5320,5320,5320,5320,0
20231206,185000,61524190,5320,5320,5320,5320,461
20231206,184900,61524190,5320,5320,5320,5320,0
20231206,184800,61524190,5320,5320,5320,5320,0
20231206,184700,61524190,5320,5320,5320,5320,0
20231206,184600,61524190,5320,5320,5320,5320,0
20231206,184500,61524190,5320,5320,5320,5320,0
20231206,184400,61524190,5320,5320,5320,5320,0
20231206,184300,61524190,5320,5320,5320,5320,0
20231206,184200,61524190,5320,5320,5320,5320,0
20231206,184100,61524190,5320,5320,5320,5320,0
20231206,184000,61524190,5320,5320,5320,5320,0
20231206,183900,61524190,5320,5320,5320,5320,0
20231206,183800,61524190,5320,5320,5320,5320,0
20231206,183700,61524190,5320,5320,5320,5320,0
20231206,183600,61524190,5320,5320,5320,5320,0
20231206,183500,61524190,5320,5320,5320,5320,0
20231206,183400,61524190,5320,5320,5320,5320,0
20231206,183300,61524190,5320,5320,5320,5320,0
20231206,183200,61524190,5320,5320,5320,5320,0
20231206,183100,61524190,5320,5320,5320,5320,0
20231206,183000,61524190,5320,5320,5320,5320,0
20231206,182900,61524190,5320,5320,5320,5320,0
20231206,182800,61524190,5320,5320,5320,5320,0
20231206,182700,61524190,5320,5320,5320,5320,0
20231206,182600,61524190,5320,5320,5320,5320,0
20231206,182500,61524190,5320,5320,5320,5320,0
20231206,182400,61524190,5320,5320,5320,5320,0
20231206,182300,61524190,5320,5320,5320,5320,0
20231206,182200,61524190,5320,5320,5320,5320,0
20231206,182100,61524190,5320,5320,5320,5320,0
20231206,182000,61524190,5320,5320,5320,5320,461
20231206,181900,61524190,5320,5320,5320,5320,0
20231206,181800,61524190,5320,5320,5320,5320,0
20231206,181700,61524190,5320,5320,5320,5320,0
20231206,181600,61524190,5320,5320,5320,5320,0
20231206,181500,61524190,5320,5320,5320,5320,0
20231206,181400,61524190,5320,5320,5320,5320,0
20231206,181300,61524190,5320,5320,5320,5320,0
20231206,181200,61524190,5320,5320,5320,5320,0
20231206,181100,61524190,5320,5320,5320,5320,0
20231206,181000,61524190,5320,5320,5320,5320,0
20231206,180900,61524190,5320,5320,5320,5320,0
20231206,180800,61524190,5320,5320,5320,5320,0
20231206,180700,61524190,5320,5320,5320,5320,0
20231206,180600,61524190,5320,5320,5320,5320,0
20231206,180500,61524190,5320,5320,5320,5320,0
20231206,180400,61524190,5320,5320,5320,5320,0
20231206,180300,61524190,5320,5320,5320,5320,0
20231206,180200,61524190,5320,5320,5320,5320,0
20231206,180100,61524190,5320,5320,5320,5320,0
20231206,180000,61524190,5320,5320,5320,5320,0
20231206,175900,61524190,5320,5320,5320,5320,0
20231206,175800,61524190,5320,5320,5320,5320,0
20231206,175700,61524190,5320,5320,5320,5320,0
20231206,175600,61524190,5320,5320,5320,5320,0
20231206,175500,61524190,5320,5320,5320,5320,0
20231206,175400,61524190,5320,5320,5320,5320,0
20231206,175300,61524190,5320,5320,5320,5320,0
20231206,175200,61524190,5320,5320,5320,5320,0
20231206,175100,61524190,5320,5320,5320,5320,0
20231206,175000,61524190,5320,5320,5320,5320,461
20231206,174900,61524190,5320,5320,5320,5320,0
20231206,174800,61524190,5320,5320,5320,5320,0
20231206,174700,61524190,5320,5320,5320,5320,0
20231206,174600,61524190,5320,5320,5320,5320,0
20231206,174500,61524190,5320,5320,5320,5320,0
20231206,174400,61524190,5320,5320,5320,5320,0
20231206,174300,61524190,5320,5320,5320,5320,0
20231206,174200,61524190,5320,5320,5320,5320,0
20231206,174100,61524190,5320,5320,5320,5320,0
20231206,174000,61524190,5320,5320,5320,5320,0
20231206,173900,61524190,5320,5320,5320,5320,0
20231206,173800,61524190,5320,5320,5320,5320,0
20231206,173700,61524190,5320,5320,5320,5320,0
20231206,173600,61524190,5320,5320,5320,5320,0
20231206,173500,61524190,5320,5320,5320,5320,0
20231206,173400,61524190,5320,5320,5320,5320,0
20231206,173300,61524190,5320,5320,5320,5320,0
20231206,173200,61524190,5320,5320,5320,5320,0
20231206,173100,61524190,5320,5320,5320,5320,0
20231206,173000,61524190,5320,5320,5320,5320,0
20231206,172900,61524190,5320,5320,5320,5320,0
20231206,172800,61524190,5320,5320,5320,5320,0
20231206,172700,61524190,5320,5320,5320,5320,0
20231206,172600,61524190,5320,5320,5320,5320,0
20231206,172500,61524190,5320,5320,5320,5320,0
20231206,172400,61524190,5320,5320,5320,5320,0
20231206,172300,61524190,5320,5320,5320,5320,0
20231206,172200,61524190,5320,5320,5320,5320,0
20231206,172100,61524190,5320,5320,5320,5320,0
20231206,172000,61524190,5320,5320,5320,5320,461
20231206,171900,61524190,5320,5320,5320,5320,0
20231206,171800,61524190,5320,5320,5320,5320,0
20231206,171700,61524190,5320,5320,5320,5320,0
20231206,171600,61524190,5320,5320,5320,5320,0
20231206,171500,61524190,5320,5320,5320,5320,0
20231206,171400,61524190,5320,5320,5320,5320,0
20231206,171300,61524190,5320,5320,5320,5320,0
20231206,171200,61524190,5320,5320,5320,5320,0
20231206,171100,61524190,5320,5320,5320,5320,0
20231206,171000,61524190,5320,5320,5320,5320,0
20231206,170900,61524190,5320,5320,5320,5320,0
20231206,170800,61524190,5320,5320,5320,5320,0
20231206,170700,61524190,5320,5320,5320,5320,0
20231206,170600,61524190,5320,5320,5320,5320,0
20231206,170500,61524190,5320,5320,5320,5320,0
20231206,170400,61524190,5320,5320,5320,5320,0
20231206,170300,61524190,5320,5320,5320,5320,0
20231206,170200,61524190,5320,5320,5320,5320,0
20231206,170100,61524190,5320,5320,5320,5320,0
20231206,170000,61524190,5320,5320,5320,5320,0
20231206,165900,61524190,5320,5320,5320,5320,0
20231206,165800,61524190,5320,5320,5320,5320,0
20231206,165700,61524190,5320,5320,5320,5320,0
20231206,165600,61524190,5320,5320,5320,5320,0
20231206,165500,61524190,5320,5320,5320,5320,0
20231206,165400,61524190,5320,5320,5320,5320,0
20231206,165300,61524190,5320,5320,5320,5320,0
20231206,165200,61524190,5320,5320,5320,5320,0
20231206,165100,61524190,5320,5320,5320,5320,0
20231206,165000,61524190,5320,5320,5320,5320,461
20231206,164900,61524190,5320,5320,5320,5320,0
20231206,164800,61524190,5320,5320,5320,5320,0
20231206,164700,61524190,5320,5320,5320,5320,0
20231206,164600,61524190,5320,5320,5320,5320,0
20231206,164500,61524190,5320,5320,5320,5320,0
20231206,164400,61524190,5320,5320,5320,5320,0
20231206,164300,61524190,5320,5320,5320,5320,0
20231206,164200,61524190,5320,5320,5320,5320,0
20231206,164100,61524190,5320,5320,5320,5320,0
20231206,164000,61524190,5320,5320,5320,5320,0
20231206,163900,61524190,5320,5320,5320,5320,0
20231206,163800,61524190,5320,5320,5320,5320,0
20231206,163700,61524190,5320,5320,5320,5320,0
20231206,163600,61524190,5320,5320,5320,5320,0
20231206,163500,61524190,5320,5320,5320,5320,0
20231206,163400,61524190,5320,5320,5320,5320,0
20231206,163300,61524190,5320,5320,5320,5320,0
20231206,163200,61524190,5320,5320,5320,5320,0
20231206,163100,61524190,5320,5320,5320,5320,0
20231206,163000,61524190,5320,5320,5320,5320,0
20231206,162900,61524190,5320,5320,5320,5320,0
20231206,162800,61524190,5320,5320,5320,5320,0
20231206,162700,61524190,5320,5320,5320,5320,0
20231206,162600,61524190,5320,5320,5320,5320,0
20231206,162500,61524190,5320,5320,5320,5320,0
20231206,162400,61524190,5320,5320,5320,5320,0
20231206,162300,61524190,5320,5320,5320,5320,0
20231206,162200,61524190,5320,5320,5320,5320,0
20231206,162100,61524190,5320,5320,5320,5320,0
20231206,162000,61524190,5320,5320,5320,5320,461
20231206,161900,61524190,5320,5320,5320,5320,0
20231206,161800,61524190,5320,5320,5320,5320,0
20231206,161700,61524190,5320,5320,5320,5320,0
20231206,161600,61524190,5320,5320,5320,5320,0
20231206,161500,61524190,5320,5320,5320,5320,0
20231206,161400,61524190,5320,5320,5320,5320,0
20231206,161300,61524190,5320,5320,5320,5320,0
20231206,161200,61524190,5320,5320,5320,5320,0
20231206,161100,61524190,5320,5320,5320,5320,0
20231206,161000,61524190,5320,5320,5320,5320,0
20231206,160900,61524190,5320,5320,5320,5320,0
20231206,160800,61524190,5320,5320,5320,5320,0
20231206,160700,61524190,5320,5320,5320,5320,0
20231206,160600,61524190,5320,5320,5320,5320,0
20231206,160500,61524190,5320,5320,5320,5320,0
20231206,160400,61524190,5320,5320,5320,5320,0
20231206,160300,61524190,5320,5320,5320,5320,0
20231206,160200,61524190,5320,5320,5320,5320,0
20231206,160100,61524190,5320,5320,5320,5320,0
20231206,160000,61524190,5320,5320,5320,5320,0
20231206,155900,61524190,5320,5320,5320,5320,0
20231206,155800,61524190,5320,5320,5320,5320,0
20231206,155700,61524190,5320,5320,5320,5320,0
20231206,155600,61524190,5320,5320,5320,5320,0
20231206,155500,61524190,5320,5320,5320,5320,0
20231206,155400,61524190,5320,5320,5320,5320,0
20231206,155300,61524190,5320,5320,5320,5320,0
20231206,155200,61524190,5320,5320,5320,5320,0
20231206,155100,61524190,5320,5320,5320,5320,0
20231206,155000,61524190,5320,5320,5320,5320,461
20231206,154900,61524190,5320,5320,5320,5320,0
20231206,154800,61524190,5320,5320,5320,5320,0
20231206,154700,61524190,5320,5320,5320,5320,0
20231206,154600,61524190,5320,5320,5320,5320,0
20231206,154500,61524190,5320,5320,5320,5320,0
20231206,154400,61524190,5320,5320,5320,5320,0
20231206,154300,61524190,5320,5320,5320,5320,0
20231206,154200,61524190,5320,5320,5320,5320,0
20231206,154100,61524190,5320,5320,5320,5320,0
20231206,154000,61524190,5320,5320,5320,5320,0
20231206,153900,61524190,5320,5320,5320,5320,0
20231206,153800,61524190,5320,5320,5320,5320,0
20231206,153700,61524190,5320,5320,5320,5320,0
20231206,153600,61524190,5320,5320,5320,5320,0
20231206,153500,61524190,5320,5320,5320,5320,0
20231206,153400,61524190,5320,5320,5320,5320,0
20231206,153300,61524190,5320,5320,5320,5320,0
20231206,153200,61524190,5320,5320,5320,5320,0
20231206,153100,61524190,5320,5320,5320,5320,0
20231206,153000,61524190,5320,5320,5320,5320,461
20231206,152900,59071670,5290,5290,5290,5290,0
20231206,152800,59071670,5290,5290,5290,5290,0
20231206,152700,59071670,5290,5290,5290,5290,0
20231206,152600,59071670,5290,5290,5290,5290,0
20231206,152500,59071670,5290,5290,5290,5290,0
20231206,152400,59071670,5290,5290,5290,5290,0
20231206,152300,59071670,5290,5290,5290,5290,0
20231206,152200,59071670,5290,5290,5290,5290,0
20231206,152100,59071670,5290,5290,5290,5290,0
20231206,152000,59071670,5290,5290,5290,5290,0
20231206,151900,59071670,5290,5290,5290,5290,1000
20231206,151800,53781670,5290,5290,5290,5290,0
20231206,151700,53781670,5290,5290,5290,5290,0
20231206,151600,53781670,5290,5320,5320,5290,405
20231206,151500,51627100,5310,5310,5310,5310,166
20231206,151400,50745640,5290,5290,5290,5290,0
20231206,151300,50745640,5290,5290,5290,5290,0
20231206,151200,50745640,5290,5290,5290,5290,0
20231206,151100,50745640,5290,5290,5290,5290,44
20231206,151000,50512880,5290,5290,5290,5290,1
20231206,150900,50507590,5290,5310,5310,5290,101
20231206,150800,49971300,5310,5310,5310,5310,0
20231206,150700,49971300,5310,5310,5310,5310,0
20231206,150600,49971300,5310,5310,5310,5310,0
20231206,150500,49971300,5310,5310,5310,5310,1
20231206,150400,49965990,5310,5310,5310,5310,0
20231206,150300,49965990,5310,5310,5310,5310,21
20231206,150200,49854480,5290,5290,5290,5290,0
20231206,150100,49854480,5290,5290,5290,5290,0
20231206,150000,49854480,5290,5290,5290,5290,0
20231206,145900,49854480,5290,5290,5290,5290,0
20231206,145800,49854480,5290,5290,5290,5290,1
20231206,145700,49849190,5290,5290,5290,5290,10
20231206,145600,49796290,5290,5290,5290,5290,0
20231206,145500,49796290,5290,5290,5290,5290,0
20231206,145400,49796290,5290,5290,5290,5290,0
20231206,145300,49796290,5290,5290,5290,5290,0
20231206,145200,49796290,5290,5290,5290,5290,0
20231206,145100,49796290,5290,5290,5290,5290,0
20231206,145000,49796290,5290,5290,5290,5290,0
20231206,144900,49796290,5290,5290,5290,5290,0
20231206,144800,49796290,5290,5290,5290,5290,0
20231206,144700,49796290,5290,5290,5290,5290,0
20231206,144600,49796290,5290,5290,5290,5290,0
20231206,144500,49796290,5290,5290,5290,5290,0
20231206,144400,49796290,5290,5290,5290,5290,0
20231206,144300,49796290,5290,5290,5290,5290,43
20231206,144200,49568820,5290,5290,5290,5290,50
20231206,144100,49304320,5280,5280,5280,5280,0
20231206,144000,49304320,5280,5280,5280,5280,0
20231206,143900,49304320,5280,5280,5280,5280,6
20231206,143800,49272640,5290,5290,5290,5290,0
20231206,143700,49272640,5290,5290,5290,5290,0
20231206,143600,49272640,5290,5290,5290,5290,0
20231206,143500,49272640,5290,5290,5290,5290,0
20231206,143400,49272640,5290,5290,5290,5290,0
20231206,143300,49272640,5290,5290,5290,5290,307
20231206,143200,47648610,5290,5290,5290,5290,0
20231206,143100,47648610,5290,5290,5290,5290,0
20231206,143000,47648610,5290,5290,5290,5290,20
20231206,142900,47542810,5310,5310,5310,5310,6
20231206,142800,47510950,5310,5310,5310,5310,0
20231206,142700,47510950,5310,5310,5310,5310,0
20231206,142600,47510950,5310,5310,5310,5310,0
20231206,142500,47510950,5310,5310,5310,5310,1
20231206,142400,47505640,5310,5310,5310,5310,0
20231206,142300,47505640,5310,5310,5310,5310,50
20231206,142200,47240140,5310,5310,5310,5310,0
20231206,142100,47240140,5310,5310,5310,5310,0
20231206,142000,47240140,5310,5310,5310,5310,0
20231206,141900,47240140,5310,5310,5310,5310,5
20231206,141800,47213590,5310,5310,5310,5310,0
20231206,141700,47213590,5310,5310,5310,5310,0
20231206,141600,47213590,5310,5310,5310,5310,40
20231206,141500,47001190,5310,5310,5310,5310,1
20231206,141400,46995880,5310,5310,5310,5310,0
20231206,141300,46995880,5310,5310,5310,5310,1
20231206,141200,46990570,5310,5310,5310,5310,0
20231206,141100,46990570,5310,5310,5310,5310,0
20231206,141000,46990570,5310,5310,5310,5310,0
20231206,140900,46990570,5310,5310,5310,5310,6
20231206,140800,46958710,5310,5310,5310,5310,0
20231206,140700,46958710,5310,5310,5310,5310,100
20231206,140600,46427710,5310,5310,5310,5310,0
20231206,140500,46427710,5310,5310,5310,5310,2
20231206,140400,46417090,5310,5310,5310,5310,0
20231206,140300,46417090,5310,5310,5310,5310,3
20231206,140200,46401160,5310,5310,5310,5310,0
20231206,140100,46401160,5310,5310,5310,5310,0
20231206,140000,46401160,5310,5310,5310,5310,18
20231206,135900,46305580,5290,5290,5290,5290,0
20231206,135800,46305580,5290,5290,5290,5290,0
20231206,135700,46305580,5290,5290,5290,5290,0
20231206,135600,46305580,5290,5290,5290,5290,0
20231206,135500,46305580,5290,5290,5290,5290,0
20231206,135400,46305580,5290,5290,5290,5290,0
20231206,135300,46305580,5290,5290,5290,5290,0
20231206,135200,46305580,5290,5290,5290,5290,0
20231206,135100,46305580,5290,5290,5290,5290,0
20231206,135000,46305580,5290,5290,5290,5290,0
20231206,134900,46305580,5290,5290,5290,5290,0
20231206,134800,46305580,5290,5290,5290,5290,88
20231206,134700,45840060,5300,5300,5300,5300,0
20231206,134600,45840060,5300,5300,5300,5300,4
20231206,134500,45818860,5300,5300,5300,5300,0
20231206,134400,45818860,5300,5300,5300,5300,0
20231206,134300,45818860,5300,5300,5300,5300,0
20231206,134200,45818860,5300,5300,5300,5300,0
20231206,134100,45818860,5300,5300,5300,5300,0
20231206,134000,45818860,5300,5300,5300,5300,0
20231206,133900,45818860,5300,5300,5300,5300,3
20231206,133800,45802960,5300,5300,5300,5300,0
20231206,133700,45802960,5300,5300,5300,5300,0
20231206,133600,45802960,5300,5300,5300,5300,0
20231206,133500,45802960,5300,5300,5300,5300,0
20231206,133400,45802960,5300,5300,5300,5300,0
20231206,133300,45802960,5300,5300,5300,5300,9
20231206,133200,45755260,5310,5310,5310,5310,0
20231206,133100,45755260,5310,5310,5310,5310,0
20231206,133000,45755260,5310,5310,5310,5310,27
20231206,132900,45611890,5300,5310,5310,5300,13
20231206,132800,45542870,5310,5310,5310,5310,0
20231206,132700,45542870,5310,5310,5310,5310,0
20231206,132600,45542870,5310,5310,5310,5310,0
20231206,132500,45542870,5310,5310,5310,5310,1
20231206,132400,45537560,5310,5310,5310,5310,0
20231206,132300,45537560,5310,5310,5310,5310,10
20231206,132200,45484460,5310,5310,5310,5310,0
20231206,132100,45484460,5310,5310,5310,5310,0
20231206,132000,45484460,5310,5310,5310,5310,0
20231206,131900,45484460,5310,5310,5310,5310,6
20231206,131800,45452600,5310,5310,5310,5310,0
20231206,131700,45452600,5310,5310,5310,5310,0
20231206,131600,45452600,5310,5310,5310,5310,0
20231206,131500,45452600,5310,5310,5310,5310,2
20231206,131400,45441980,5310,5310,5310,5310,0
20231206,131300,45441980,5310,5310,5310,5310,0
20231206,131200,45441980,5310,5310,5310,5310,0
20231206,131100,45441980,5310,5310,5310,5310,0
20231206,131000,45441980,5310,5310,5310,5310,0
20231206,130900,45441980,5310,5310,5310,5310,5
20231206,130800,45415430,5310,5310,5310,5310,0
20231206,130700,45415430,5310,5310,5310,5310,0
20231206,130600,45415430,5310,5310,5310,5310,0
20231206,130500,45415430,5310,5310,5310,5310,0
20231206,130400,45415430,5310,5310,5310,5310,0
20231206,130300,45415430,5310,5310,5310,5310,0
20231206,130200,45415430,5310,5310,5310,5310,0
20231206,130100,45415430,5310,5310,5310,5310,0
20231206,130000,45415430,5310,5310,5310,5310,9
20231206,125900,45367640,5310,5310,5310,5310,6
20231206,125800,45335780,5310,5310,5310,5310,0
20231206,125700,45335780,5310,5310,5310,5310,0
20231206,125600,45335780,5310,5310,5310,5310,0
20231206,125500,45335780,5310,5310,5310,5310,2
20231206,125400,45325160,5310,5310,5310,5310,0
20231206,125300,45325160,5310,5310,5310,5310,0
20231206,125200,45325160,5310,5310,5310,5310,0
20231206,125100,45325160,5310,5310,5310,5310,0
20231206,125000,45325160,5310,5310,5310,5310,0
20231206,124900,45325160,5310,5310,5310,5310,1
20231206,124800,45319850,5290,5290,5290,5290,0
20231206,124700,45319850,5290,5290,5290,5290,0
20231206,124600,45319850,5290,5290,5290,5290,0
20231206,124500,45319850,5290,5290,5290,5290,0
20231206,124400,45319850,5290,5290,5290,5290,0
20231206,124300,45319850,5290,5290,5290,5290,0
20231206,124200,45319850,5290,5290,5290,5290,0
20231206,124100,45319850,5290,5300,5300,5290,500
20231206,124000,42674740,5310,5310,5310,5310,0
20231206,123900,42674740,5310,5310,5310,5310,6
20231206,123800,42642880,5310,5310,5310,5310,0
20231206,123700,42642880,5310,5310,5310,5310,0
20231206,123600,42642880,5310,5310,5310,5310,0
20231206,123500,42642880,5310,5310,5310,5310,1
20231206,123400,42637570,5310,5310,5310,5310,0
20231206,123300,42637570,5310,5310,5310,5310,0
20231206,123200,42637570,5310,5310,5310,5310,0
20231206,123100,42637570,5310,5310,5310,5310,0
20231206,123000,42637570,5310,5310,5310,5310,9
20231206,122900,42589780,5310,5310,5310,5310,5
20231206,122800,42563230,5320,5320,5320,5320,0
20231206,122700,42563230,5320,5320,5320,5320,0
20231206,122600,42563230,5320,5320,5320,5320,0
20231206,122500,42563230,5320,5320,5320,5320,3
20231206,122400,42547270,5320,5320,5320,5320,0
20231206,122300,42547270,5320,5320,5320,5320,0
20231206,122200,42547270,5320,5320,5320,5320,4
20231206,122100,42525990,5320,5320,5320,5320,0
20231206,122000,42525990,5320,5320,5320,5320,0
20231206,121900,42525990,5320,5320,5320,5320,6
20231206,121800,42494070,5320,5320,5320,5320,1
20231206,121700,42488750,5290,5290,5290,5290,115
20231206,121600,41880400,5320,5320,5320,5320,10
20231206,121500,41827200,5320,5320,5320,5320,2
20231206,121400,41816560,5320,5320,5320,5320,0
20231206,121300,41816560,5320,5320,5320,5320,0
20231206,121200,41816560,5320,5320,5320,5320,0
20231206,121100,41816560,5320,5320,5320,5320,0
20231206,121000,41816560,5320,5320,5320,5320,0
20231206,120900,41816560,5320,5320,5320,5320,5
20231206,120800,41789960,5320,5320,5320,5320,0
20231206,120700,41789960,5320,5320,5320,5320,0
20231206,120600,41789960,5320,5320,5320,5320,0
20231206,120500,41789960,5320,5320,5320,5320,0
20231206,120400,41789960,5320,5320,5320,5320,0
20231206,120300,41789960,5320,5320,5320,5320,0
20231206,120200,41789960,5320,5320,5320,5320,0
20231206,120100,41789960,5320,5320,5320,5320,0
20231206,120000,41789960,5320,5320,5320,5320,10
20231206,115900,41736760,5320,5320,5320,5320,6
20231206,115800,41704840,5320,5320,5320,5320,0
20231206,115700,41704840,5320,5320,5320,5320,0
20231206,115600,41704840,5320,5320,5320,5320,0
20231206,115500,41704840,5320,5320,5320,5320,1
20231206,115400,41699520,5320,5320,5320,5320,0
20231206,115300,41699520,5320,5320,5320,5320,0
20231206,115200,41699520,5320,5320,5320,5320,0
20231206,115100,41699520,5320,5320,5320,5320,0
20231206,115000,41699520,5320,5320,5320,5320,0
20231206,114900,41699520,5320,5320,5320,5320,5
20231206,114800,41672920,5320,5320,5320,5320,0
20231206,114700,41672920,5320,5320,5320,5320,0
20231206,114600,41672920,5320,5320,5320,5320,0
20231206,114500,41672920,5320,5320,5320,5320,16
20231206,114400,41587800,5320,5320,5320,5320,0
20231206,114300,41587800,5320,5320,5320,5320,0
20231206,114200,41587800,5320,5320,5320,5320,0
20231206,114100,41587800,5320,5320,5320,5320,5
20231206,114000,41561200,5320,5320,5320,5320,0
20231206,113900,41561200,5320,5320,5320,5320,6
20231206,113800,41529280,5320,5320,5320,5320,0
20231206,113700,41529280,5320,5320,5320,5320,0
20231206,113600,41529280,5320,5320,5320,5320,0
20231206,113500,41529280,5320,5320,5320,5320,96
20231206,113400,41018560,5320,5320,5320,5320,0
20231206,113300,41018560,5320,5320,5320,5320,0
20231206,113200,41018560,5320,5320,5320,5320,0
20231206,113100,41018560,5320,5320,5320,5320,0
20231206,113000,41018560,5320,5320,5320,5320,10
20231206,112900,40965360,5320,5320,5320,5320,5
20231206,112800,40938760,5320,5320,5320,5320,30
20231206,112700,40779160,5320,5320,5320,5320,0
20231206,112600,40779160,5320,5320,5320,5320,0
20231206,112500,40779160,5320,5320,5320,5320,1
20231206,112400,40773840,5320,5320,5320,5320,0
20231206,112300,40773840,5320,5320,5320,5320,0
20231206,112200,40773840,5320,5320,5320,5320,0
20231206,112100,40773840,5320,5320,5320,5320,0
20231206,112000,40773840,5320,5320,5320,5320,0
20231206,111900,40773840,5320,5320,5320,5320,6
20231206,111800,40741920,5320,5320,5320,5320,0
20231206,111700,40741920,5320,5320,5320,5320,0
20231206,111600,40741920,5320,5320,5320,5320,0
20231206,111500,40741920,5320,5320,5320,5320,10
20231206,111400,40688720,5330,5330,5330,5330,0
20231206,111300,40688720,5330,5330,5330,5330,0
20231206,111200,40688720,5330,5330,5330,5330,0
20231206,111100,40688720,5330,5330,5330,5330,0
20231206,111000,40688720,5330,5330,5330,5330,1
20231206,110900,40683390,5330,5330,5330,5330,6
20231206,110800,40651410,5330,5330,5330,5330,2
20231206,110700,40640750,5330,5330,5330,5330,2
20231206,110600,40630090,5290,5290,5290,5290,0
20231206,110500,40630090,5290,5290,5290,5290,34
20231206,110400,40450230,5330,5330,5330,5330,0
20231206,110300,40450230,5330,5330,5330,5330,0
20231206,110200,40450230,5330,5330,5330,5330,0
20231206,110100,40450230,5330,5330,5330,5330,0
20231206,110000,40450230,5330,5330,5330,5330,10
20231206,105900,40396930,5330,5330,5330,5330,6
20231206,105800,40364950,5330,5330,5330,5330,0
20231206,105700,40364950,5330,5330,5330,5330,0
20231206,105600,40364950,5330,5330,5330,5330,0
20231206,105500,40364950,5330,5330,5330,5330,2
20231206,105400,40354290,5330,5330,5330,5330,100
20231206,105300,39821290,5330,5330,5330,5330,0
20231206,105200,39821290,5330,5330,5330,5330,0
20231206,105100,39821290,5330,5330,5330,5330,1
20231206,105000,39815960,5330,5330,5330,5330,1
20231206,104900,39810630,5330,5330,5330,5330,5
20231206,104800,39783980,5330,5330,5330,5330,0
20231206,104700,39783980,5330,5330,5330,5330,0
20231206,104600,39783980,5330,5330,5330,5330,0
20231206,104500,39783980,5330,5330,5330,5330,12
20231206,104400,39720020,5330,5330,5330,5330,0
20231206,104300,39720020,5330,5330,5330,5330,200
20231206,104200,38654020,5330,5330,5330,5330,0
20231206,104100,38654020,5330,5290,5330,5290,303
20231206,104000,37042240,5280,5280,5280,5280,4
20231206,103900,37021120,5290,5280,5290,5280,13
20231206,103800,36952410,5290,5290,5290,5290,12
20231206,103700,36888930,5290,5290,5290,5290,0
20231206,103600,36888930,5290,5290,5290,5290,0
20231206,103500,36888930,5290,5290,5290,5290,0
20231206,103400,36888930,5290,5290,5290,5290,0
20231206,103300,36888930,5290,5290,5290,5290,0
20231206,103200,36888930,5290,5290,5290,5290,2
20231206,103100,36878350,5290,5280,5290,5280,972
20231206,103000,31742440,5280,5280,5280,5280,10
20231206,102900,31689640,5280,5260,5280,5260,36
20231206,102800,31500120,5260,5260,5260,5260,0
20231206,102700,31500120,5260,5260,5260,5260,0
20231206,102600,31500120,5260,5260,5260,5260,0
20231206,102500,31500120,5260,5260,5260,5260,1
20231206,102400,31494860,5260,5260,5260,5260,35
20231206,102300,31310760,5280,5280,5280,5280,0
20231206,102200,31310760,5280,5280,5280,5280,0
20231206,102100,31310760,5280,5280,5280,5280,0
20231206,102000,31310760,5280,5280,5280,5280,0
20231206,101900,31310760,5280,5270,5280,5270,940
20231206,101800,26348700,5270,5270,5270,5270,886
20231206,101700,21679480,5280,5280,5280,5280,0
20231206,101600,21679480,5280,5280,5280,5280,1
20231206,101500,21674200,5280,5280,5280,5280,10
20231206,101400,21621400,5270,5270,5270,5270,50
20231206,101300,21357900,5270,5270,5270,5270,0
20231206,101200,21357900,5270,5270,5270,5270,1
20231206,101100,21352630,5260,5260,5260,5260,0
20231206,101000,21352630,5260,5260,5260,5260,36
20231206,100900,21163270,5260,5260,5260,5260,6
20231206,100800,21131710,5270,5270,5270,5270,1
20231206,100700,21126440,5270,5270,5270,5270,47
20231206,100600,20878750,5270,5270,5270,5270,1
20231206,100500,20873480,5280,5280,5280,5280,1
20231206,100400,20868200,5280,5280,5280,5280,0
20231206,100300,20868200,5280,5280,5280,5280,0
20231206,100200,20868200,5280,5280,5280,5280,1
20231206,100100,20862920,5280,5280,5280,5280,0
20231206,100000,20862920,5280,5280,5280,5280,11
20231206,095900,20804840,5280,5270,5280,5270,9
20231206,095800,20757360,5270,5270,5270,5270,64
20231206,095700,20420080,5280,5280,5280,5280,1
20231206,095600,20414800,5270,5270,5270,5270,0
20231206,095500,20414800,5270,5270,5270,5270,0
20231206,095400,20414800,5270,5270,5270,5270,0
20231206,095300,20414800,5270,5270,5270,5270,56
20231206,095200,20119680,5270,5270,5270,5270,0
20231206,095100,20119680,5270,5270,5270,5270,0
20231206,095000,20119680,5270,5270,5270,5270,0
20231206,094900,20119680,5270,5270,5270,5270,0
20231206,094800,20119680,5270,5270,5270,5270,100
20231206,094700,19592680,5270,5270,5270,5270,0
20231206,094600,19592680,5270,5270,5270,5270,0
20231206,094500,19592680,5270,5280,5280,5270,18
20231206,094400,19497720,5270,5270,5270,5270,200
20231206,094300,18443720,5280,5280,5280,5280,0
20231206,094200,18443720,5280,5280,5280,5280,0
20231206,094100,18443720,5280,5280,5280,5280,0
20231206,094000,18443720,5280,5280,5280,5280,2
20231206,093900,18433160,5270,5270,5270,5270,255
20231206,093800,17089310,5270,5270,5270,5270,0
20231206,093700,17089310,5270,5270,5270,5270,0
20231206,093600,17089310,5270,5270,5270,5270,0
20231206,093500,17089310,5270,5270,5270,5270,1
20231206,093400,17084040,5270,5260,5270,5260,2
20231206,093300,17073510,5270,5270,5270,5270,0
20231206,093200,17073510,5270,5250,5270,5250,1928
20231206,093100,6932210,5260,5260,5260,5260,10
20231206,093000,6879610,5260,5270,5270,5260,12
20231206,092900,6816390,5270,5270,5270,5270,0
20231206,092800,6816390,5270,5260,5270,5260,15
20231206,092700,6737440,5260,5260,5260,5260,4
20231206,092600,6716400,5260,5260,5260,5260,17
20231206,092500,6626980,5260,5260,5260,5260,301
20231206,092400,5043720,5260,5250,5260,5250,341
20231206,092300,3250380,5250,5240,5250,5240,5
20231206,092200,3224170,5220,5220,5220,5220,0
20231206,092100,3224170,5220,5220,5220,5220,0
20231206,092000,3224170,5220,5220,5220,5220,0
20231206,091900,3224170,5220,5220,5220,5220,0
20231206,091800,3224170,5220,5220,5220,5220,0
20231206,091700,3224170,5220,5220,5220,5220,31
20231206,091600,3062350,5220,5240,5240,5220,101
20231206,091500,2535110,5240,5240,5240,5240,0
20231206,091400,2535110,5240,5240,5240,5240,7
20231206,091300,2498430,5240,5240,5240,5240,0
20231206,091200,2498430,5240,5240,5240,5240,0
20231206,091100,2498430,5240,5240,5240,5240,0
20231206,091000,2498430,5240,5240,5240,5240,4
20231206,090900,2477470,5250,5250,5250,5240,13
20231206,090800,2409280,5250,5240,5250,5210,177
20231206,090700,1482480,5220,5220,5220,5220,0
20231206,090600,1482480,5220,5220,5220,5220,0
20231206,090500,1482480,5220,5220,5220,5220,8
20231206,090400,1440720,5220,5220,5220,5220,21
20231206,090300,1331100,5220,5220,5220,5220,0
20231206,090200,1331100,5220,5220,5220,5220,0
20231206,090100,1331100,5220,5220,5220,5220,101
20231206,090000,803880,5220,5220,5220,5220,154