KissMeData/080470/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,195000,35678100,5150,5150,5150,5150,128
20231222,194900,35678100,5150,5150,5150,5150,0
20231222,194800,35678100,5150,5150,5150,5150,0
20231222,194700,35678100,5150,5150,5150,5150,0
20231222,194600,35678100,5150,5150,5150,5150,0
20231222,194500,35678100,5150,5150,5150,5150,0
20231222,194400,35678100,5150,5150,5150,5150,0
20231222,194300,35678100,5150,5150,5150,5150,0
20231222,194200,35678100,5150,5150,5150,5150,0
20231222,194100,35678100,5150,5150,5150,5150,0
20231222,194000,35678100,5150,5150,5150,5150,0
20231222,193900,35678100,5150,5150,5150,5150,0
20231222,193800,35678100,5150,5150,5150,5150,0
20231222,193700,35678100,5150,5150,5150,5150,0
20231222,193600,35678100,5150,5150,5150,5150,0
20231222,193500,35678100,5150,5150,5150,5150,0
20231222,193400,35678100,5150,5150,5150,5150,0
20231222,193300,35678100,5150,5150,5150,5150,0
20231222,193200,35678100,5150,5150,5150,5150,0
20231222,193100,35678100,5150,5150,5150,5150,0
20231222,193000,35678100,5150,5150,5150,5150,0
20231222,192900,35678100,5150,5150,5150,5150,0
20231222,192800,35678100,5150,5150,5150,5150,0
20231222,192700,35678100,5150,5150,5150,5150,0
20231222,192600,35678100,5150,5150,5150,5150,0
20231222,192500,35678100,5150,5150,5150,5150,0
20231222,192400,35678100,5150,5150,5150,5150,0
20231222,192300,35678100,5150,5150,5150,5150,0
20231222,192200,35678100,5150,5150,5150,5150,0
20231222,192100,35678100,5150,5150,5150,5150,0
20231222,192000,35678100,5150,5150,5150,5150,128
20231222,191900,35678100,5150,5150,5150,5150,0
20231222,191800,35678100,5150,5150,5150,5150,0
20231222,191700,35678100,5150,5150,5150,5150,0
20231222,191600,35678100,5150,5150,5150,5150,0
20231222,191500,35678100,5150,5150,5150,5150,0
20231222,191400,35678100,5150,5150,5150,5150,0
20231222,191300,35678100,5150,5150,5150,5150,0
20231222,191200,35678100,5150,5150,5150,5150,0
20231222,191100,35678100,5150,5150,5150,5150,0
20231222,191000,35678100,5150,5150,5150,5150,0
20231222,190900,35678100,5150,5150,5150,5150,0
20231222,190800,35678100,5150,5150,5150,5150,0
20231222,190700,35678100,5150,5150,5150,5150,0
20231222,190600,35678100,5150,5150,5150,5150,0
20231222,190500,35678100,5150,5150,5150,5150,0
20231222,190400,35678100,5150,5150,5150,5150,0
20231222,190300,35678100,5150,5150,5150,5150,0
20231222,190200,35678100,5150,5150,5150,5150,0
20231222,190100,35678100,5150,5150,5150,5150,0
20231222,190000,35678100,5150,5150,5150,5150,0
20231222,185900,35678100,5150,5150,5150,5150,0
20231222,185800,35678100,5150,5150,5150,5150,0
20231222,185700,35678100,5150,5150,5150,5150,0
20231222,185600,35678100,5150,5150,5150,5150,0
20231222,185500,35678100,5150,5150,5150,5150,0
20231222,185400,35678100,5150,5150,5150,5150,0
20231222,185300,35678100,5150,5150,5150,5150,0
20231222,185200,35678100,5150,5150,5150,5150,0
20231222,185100,35678100,5150,5150,5150,5150,0
20231222,185000,35678100,5150,5150,5150,5150,128
20231222,184900,35678100,5150,5150,5150,5150,0
20231222,184800,35678100,5150,5150,5150,5150,0
20231222,184700,35678100,5150,5150,5150,5150,0
20231222,184600,35678100,5150,5150,5150,5150,0
20231222,184500,35678100,5150,5150,5150,5150,0
20231222,184400,35678100,5150,5150,5150,5150,0
20231222,184300,35678100,5150,5150,5150,5150,0
20231222,184200,35678100,5150,5150,5150,5150,0
20231222,184100,35678100,5150,5150,5150,5150,0
20231222,184000,35678100,5150,5150,5150,5150,0
20231222,183900,35678100,5150,5150,5150,5150,0
20231222,183800,35678100,5150,5150,5150,5150,0
20231222,183700,35678100,5150,5150,5150,5150,0
20231222,183600,35678100,5150,5150,5150,5150,0
20231222,183500,35678100,5150,5150,5150,5150,0
20231222,183400,35678100,5150,5150,5150,5150,0
20231222,183300,35678100,5150,5150,5150,5150,0
20231222,183200,35678100,5150,5150,5150,5150,0
20231222,183100,35678100,5150,5150,5150,5150,0
20231222,183000,35678100,5150,5150,5150,5150,0
20231222,182900,35678100,5150,5150,5150,5150,0
20231222,182800,35678100,5150,5150,5150,5150,0
20231222,182700,35678100,5150,5150,5150,5150,0
20231222,182600,35678100,5150,5150,5150,5150,0
20231222,182500,35678100,5150,5150,5150,5150,0
20231222,182400,35678100,5150,5150,5150,5150,0
20231222,182300,35678100,5150,5150,5150,5150,0
20231222,182200,35678100,5150,5150,5150,5150,0
20231222,182100,35678100,5150,5150,5150,5150,0
20231222,182000,35678100,5150,5150,5150,5150,128
20231222,181900,35678100,5150,5150,5150,5150,0
20231222,181800,35678100,5150,5150,5150,5150,0
20231222,181700,35678100,5150,5150,5150,5150,0
20231222,181600,35678100,5150,5150,5150,5150,0
20231222,181500,35678100,5150,5150,5150,5150,0
20231222,181400,35678100,5150,5150,5150,5150,0
20231222,181300,35678100,5150,5150,5150,5150,0
20231222,181200,35678100,5150,5150,5150,5150,0
20231222,181100,35678100,5150,5150,5150,5150,0
20231222,181000,35678100,5150,5150,5150,5150,0
20231222,180900,35678100,5150,5150,5150,5150,0
20231222,180800,35678100,5150,5150,5150,5150,0
20231222,180700,35678100,5150,5150,5150,5150,0
20231222,180600,35678100,5150,5150,5150,5150,0
20231222,180500,35678100,5150,5150,5150,5150,0
20231222,180400,35678100,5150,5150,5150,5150,0
20231222,180300,35678100,5150,5150,5150,5150,0
20231222,180200,35678100,5150,5150,5150,5150,0
20231222,180100,35678100,5150,5150,5150,5150,0
20231222,180000,35678100,5150,5150,5150,5150,0
20231222,175900,35678100,5150,5150,5150,5150,0
20231222,175800,35678100,5150,5150,5150,5150,0
20231222,175700,35678100,5150,5150,5150,5150,0
20231222,175600,35678100,5150,5150,5150,5150,0
20231222,175500,35678100,5150,5150,5150,5150,0
20231222,175400,35678100,5150,5150,5150,5150,0
20231222,175300,35678100,5150,5150,5150,5150,0
20231222,175200,35678100,5150,5150,5150,5150,0
20231222,175100,35678100,5150,5150,5150,5150,0
20231222,175000,35678100,5150,5150,5150,5150,128
20231222,174900,35678100,5150,5150,5150,5150,0
20231222,174800,35678100,5150,5150,5150,5150,0
20231222,174700,35678100,5150,5150,5150,5150,0
20231222,174600,35678100,5150,5150,5150,5150,0
20231222,174500,35678100,5150,5150,5150,5150,0
20231222,174400,35678100,5150,5150,5150,5150,0
20231222,174300,35678100,5150,5150,5150,5150,0
20231222,174200,35678100,5150,5150,5150,5150,0
20231222,174100,35678100,5150,5150,5150,5150,0
20231222,174000,35678100,5150,5150,5150,5150,0
20231222,173900,35678100,5150,5150,5150,5150,0
20231222,173800,35678100,5150,5150,5150,5150,0
20231222,173700,35678100,5150,5150,5150,5150,0
20231222,173600,35678100,5150,5150,5150,5150,0
20231222,173500,35678100,5150,5150,5150,5150,0
20231222,173400,35678100,5150,5150,5150,5150,0
20231222,173300,35678100,5150,5150,5150,5150,0
20231222,173200,35678100,5150,5150,5150,5150,0
20231222,173100,35678100,5150,5150,5150,5150,0
20231222,173000,35678100,5150,5150,5150,5150,0
20231222,172900,35678100,5150,5150,5150,5150,0
20231222,172800,35678100,5150,5150,5150,5150,0
20231222,172700,35678100,5150,5150,5150,5150,0
20231222,172600,35678100,5150,5150,5150,5150,0
20231222,172500,35678100,5150,5150,5150,5150,0
20231222,172400,35678100,5150,5150,5150,5150,0
20231222,172300,35678100,5150,5150,5150,5150,0
20231222,172200,35678100,5150,5150,5150,5150,0
20231222,172100,35678100,5150,5150,5150,5150,0
20231222,172000,35678100,5150,5150,5150,5150,128
20231222,171900,35678100,5150,5150,5150,5150,0
20231222,171800,35678100,5150,5150,5150,5150,0
20231222,171700,35678100,5150,5150,5150,5150,0
20231222,171600,35678100,5150,5150,5150,5150,0
20231222,171500,35678100,5150,5150,5150,5150,0
20231222,171400,35678100,5150,5150,5150,5150,0
20231222,171300,35678100,5150,5150,5150,5150,0
20231222,171200,35678100,5150,5150,5150,5150,0
20231222,171100,35678100,5150,5150,5150,5150,0
20231222,171000,35678100,5150,5150,5150,5150,0
20231222,170900,35678100,5150,5150,5150,5150,0
20231222,170800,35678100,5150,5150,5150,5150,0
20231222,170700,35678100,5150,5150,5150,5150,0
20231222,170600,35678100,5150,5150,5150,5150,0
20231222,170500,35678100,5150,5150,5150,5150,0
20231222,170400,35678100,5150,5150,5150,5150,0
20231222,170300,35678100,5150,5150,5150,5150,0
20231222,170200,35678100,5150,5150,5150,5150,0
20231222,170100,35678100,5150,5150,5150,5150,0
20231222,170000,35678100,5150,5150,5150,5150,0
20231222,165900,35678100,5150,5150,5150,5150,0
20231222,165800,35678100,5150,5150,5150,5150,0
20231222,165700,35678100,5150,5150,5150,5150,0
20231222,165600,35678100,5150,5150,5150,5150,0
20231222,165500,35678100,5150,5150,5150,5150,0
20231222,165400,35678100,5150,5150,5150,5150,0
20231222,165300,35678100,5150,5150,5150,5150,0
20231222,165200,35678100,5150,5150,5150,5150,0
20231222,165100,35678100,5150,5150,5150,5150,0
20231222,165000,35678100,5150,5150,5150,5150,128
20231222,164900,35678100,5150,5150,5150,5150,0
20231222,164800,35678100,5150,5150,5150,5150,0
20231222,164700,35678100,5150,5150,5150,5150,0
20231222,164600,35678100,5150,5150,5150,5150,0
20231222,164500,35678100,5150,5150,5150,5150,0
20231222,164400,35678100,5150,5150,5150,5150,0
20231222,164300,35678100,5150,5150,5150,5150,0
20231222,164200,35678100,5150,5150,5150,5150,0
20231222,164100,35678100,5150,5150,5150,5150,0
20231222,164000,35678100,5150,5150,5150,5150,0
20231222,163900,35678100,5150,5150,5150,5150,0
20231222,163800,35678100,5150,5150,5150,5150,0
20231222,163700,35678100,5150,5150,5150,5150,0
20231222,163600,35678100,5150,5150,5150,5150,0
20231222,163500,35678100,5150,5150,5150,5150,0
20231222,163400,35678100,5150,5150,5150,5150,0
20231222,163300,35678100,5150,5150,5150,5150,0
20231222,163200,35678100,5150,5150,5150,5150,0
20231222,163100,35678100,5150,5150,5150,5150,0
20231222,163000,35678100,5150,5150,5150,5150,0
20231222,162900,35678100,5150,5150,5150,5150,0
20231222,162800,35678100,5150,5150,5150,5150,0
20231222,162700,35678100,5150,5150,5150,5150,0
20231222,162600,35678100,5150,5150,5150,5150,0
20231222,162500,35678100,5150,5150,5150,5150,0
20231222,162400,35678100,5150,5150,5150,5150,0
20231222,162300,35678100,5150,5150,5150,5150,0
20231222,162200,35678100,5150,5150,5150,5150,0
20231222,162100,35678100,5150,5150,5150,5150,0
20231222,162000,35678100,5150,5150,5150,5150,128
20231222,161900,35678100,5150,5150,5150,5150,0
20231222,161800,35678100,5150,5150,5150,5150,0
20231222,161700,35678100,5150,5150,5150,5150,0
20231222,161600,35678100,5150,5150,5150,5150,0
20231222,161500,35678100,5150,5150,5150,5150,0
20231222,161400,35678100,5150,5150,5150,5150,0
20231222,161300,35678100,5150,5150,5150,5150,0
20231222,161200,35678100,5150,5150,5150,5150,0
20231222,161100,35678100,5150,5150,5150,5150,0
20231222,161000,35678100,5150,5150,5150,5150,0
20231222,160900,35678100,5150,5150,5150,5150,0
20231222,160800,35678100,5150,5150,5150,5150,0
20231222,160700,35678100,5150,5150,5150,5150,0
20231222,160600,35678100,5150,5150,5150,5150,0
20231222,160500,35678100,5150,5150,5150,5150,0
20231222,160400,35678100,5150,5150,5150,5150,0
20231222,160300,35678100,5150,5150,5150,5150,0
20231222,160200,35678100,5150,5150,5150,5150,0
20231222,160100,35678100,5150,5150,5150,5150,0
20231222,160000,35678100,5150,5150,5150,5150,0
20231222,155900,35678100,5150,5150,5150,5150,0
20231222,155800,35678100,5150,5150,5150,5150,0
20231222,155700,35678100,5150,5150,5150,5150,0
20231222,155600,35678100,5150,5150,5150,5150,0
20231222,155500,35678100,5150,5150,5150,5150,0
20231222,155400,35678100,5150,5150,5150,5150,0
20231222,155300,35678100,5150,5150,5150,5150,0
20231222,155200,35678100,5150,5150,5150,5150,0
20231222,155100,35678100,5150,5150,5150,5150,0
20231222,155000,35678100,5150,5150,5150,5150,128
20231222,154900,35678100,5150,5150,5150,5150,0
20231222,154800,35678100,5150,5150,5150,5150,0
20231222,154700,35678100,5150,5150,5150,5150,0
20231222,154600,35678100,5150,5150,5150,5150,0
20231222,154500,35678100,5150,5150,5150,5150,0
20231222,154400,35678100,5150,5150,5150,5150,0
20231222,154300,35678100,5150,5150,5150,5150,0
20231222,154200,35678100,5150,5150,5150,5150,0
20231222,154100,35678100,5150,5150,5150,5150,0
20231222,154000,35678100,5150,5150,5150,5150,0
20231222,153900,35678100,5150,5150,5150,5150,0
20231222,153800,35678100,5150,5150,5150,5150,0
20231222,153700,35678100,5150,5150,5150,5150,0
20231222,153600,35678100,5150,5150,5150,5150,0
20231222,153500,35678100,5150,5150,5150,5150,0
20231222,153400,35678100,5150,5150,5150,5150,0
20231222,153300,35678100,5150,5150,5150,5150,0
20231222,153200,35678100,5150,5150,5150,5150,0
20231222,153100,35678100,5150,5150,5150,5150,0
20231222,153000,35678100,5150,5150,5150,5150,128
20231222,152900,35018900,5150,5150,5150,5150,0
20231222,152800,35018900,5150,5150,5150,5150,0
20231222,152700,35018900,5150,5150,5150,5150,0
20231222,152600,35018900,5150,5150,5150,5150,0
20231222,152500,35018900,5150,5150,5150,5150,0
20231222,152400,35018900,5150,5150,5150,5150,0
20231222,152300,35018900,5150,5150,5150,5150,0
20231222,152200,35018900,5150,5150,5150,5150,0
20231222,152100,35018900,5150,5150,5150,5150,0
20231222,152000,35018900,5150,5150,5150,5150,0
20231222,151900,35018900,5150,5150,5150,5150,48
20231222,151800,34771700,5120,5120,5120,5120,1
20231222,151700,34766580,5150,5150,5150,5150,100
20231222,151600,34251580,5120,5120,5120,5120,0
20231222,151500,34251580,5120,5120,5120,5120,0
20231222,151400,34251580,5120,5120,5120,5120,0
20231222,151300,34251580,5120,5130,5130,5120,98
20231222,151200,33748900,5150,5150,5150,5150,0
20231222,151100,33748900,5150,5150,5150,5150,0
20231222,151000,33748900,5150,5150,5150,5150,17
20231222,150900,33661350,5130,5130,5130,5130,0
20231222,150800,33661350,5130,5130,5130,5130,20
20231222,150700,33558750,5140,5140,5140,5140,0
20231222,150600,33558750,5140,5140,5140,5140,29
20231222,150500,33409690,5150,5150,5150,5150,84
20231222,150400,32977090,5140,5140,5140,5140,25
20231222,150300,32848590,5140,5140,5140,5140,0
20231222,150200,32848590,5140,5140,5140,5140,367
20231222,150100,30962210,5150,5150,5150,5150,0
20231222,150000,30962210,5150,5150,5150,5150,0
20231222,145900,30962210,5150,5150,5150,5150,0
20231222,145800,30962210,5150,5150,5150,5150,0
20231222,145700,30962210,5150,5150,5150,5150,0
20231222,145600,30962210,5150,5150,5150,5150,0
20231222,145500,30962210,5150,5150,5150,5150,0
20231222,145400,30962210,5150,5150,5150,5150,0
20231222,145300,30962210,5150,5150,5150,5150,0
20231222,145200,30962210,5150,5140,5150,5140,1143
20231222,145100,25085310,5140,5140,5140,5140,0
20231222,145000,25085310,5140,5140,5140,5140,53
20231222,144900,24812890,5150,5150,5150,5150,200
20231222,144800,23782890,5140,5140,5140,5140,0
20231222,144700,23782890,5140,5140,5140,5140,0
20231222,144600,23782890,5140,5140,5140,5140,0
20231222,144500,23782890,5140,5140,5140,5140,0
20231222,144400,23782890,5140,5140,5140,5140,0
20231222,144300,23782890,5140,5140,5140,5140,629
20231222,144200,20549830,5140,5140,5140,5140,0
20231222,144100,20549830,5140,5140,5140,5140,0
20231222,144000,20549830,5140,5140,5140,5140,75
20231222,143900,20164330,5140,5140,5140,5140,0
20231222,143800,20164330,5140,5140,5140,5140,0
20231222,143700,20164330,5140,5140,5140,5140,15
20231222,143600,20087230,5140,5140,5140,5140,0
20231222,143500,20087230,5140,5140,5140,5140,0
20231222,143400,20087230,5140,5140,5140,5140,53
20231222,143300,19814810,5150,5150,5150,5150,100
20231222,143200,19299810,5140,5140,5140,5140,0
20231222,143100,19299810,5140,5140,5140,5140,0
20231222,143000,19299810,5140,5140,5140,5140,1
20231222,142900,19294670,5140,5140,5140,5140,0
20231222,142800,19294670,5140,5140,5140,5140,10
20231222,142700,19243270,5150,5150,5150,5150,0
20231222,142600,19243270,5150,5150,5150,5150,0
20231222,142500,19243270,5150,5150,5150,5150,28
20231222,142400,19099070,5140,5140,5140,5140,0
20231222,142300,19099070,5140,5140,5140,5140,0
20231222,142200,19099070,5140,5140,5140,5140,0
20231222,142100,19099070,5140,5140,5140,5140,0
20231222,142000,19099070,5140,5140,5140,5140,0
20231222,141900,19099070,5140,5140,5140,5140,0
20231222,141800,19099070,5140,5140,5140,5140,53
20231222,141700,18826650,5140,5140,5140,5140,0
20231222,141600,18826650,5140,5140,5140,5140,0
20231222,141500,18826650,5140,5140,5140,5140,59
20231222,141400,18523390,5140,5140,5140,5140,0
20231222,141300,18523390,5140,5140,5140,5140,0
20231222,141200,18523390,5140,5140,5140,5140,4
20231222,141100,18502830,5140,5140,5140,5140,49
20231222,141000,18250970,5130,5130,5130,5130,0
20231222,140900,18250970,5130,5130,5130,5130,0
20231222,140800,18250970,5130,5130,5130,5130,0
20231222,140700,18250970,5130,5130,5130,5130,29
20231222,140600,18102200,5110,5110,5110,5110,0
20231222,140500,18102200,5110,5110,5110,5110,0
20231222,140400,18102200,5110,5110,5110,5110,0
20231222,140300,18102200,5110,5110,5110,5110,0
20231222,140200,18102200,5110,5110,5110,5110,53
20231222,140100,17831370,5110,5110,5110,5110,0
20231222,140000,17831370,5110,5110,5110,5110,0
20231222,135900,17831370,5110,5110,5110,5110,0
20231222,135800,17831370,5110,5110,5110,5110,0
20231222,135700,17831370,5110,5110,5110,5110,0
20231222,135600,17831370,5110,5110,5110,5110,0
20231222,135500,17831370,5110,5110,5110,5110,0
20231222,135400,17831370,5110,5110,5110,5110,0
20231222,135300,17831370,5110,5110,5110,5110,0
20231222,135200,17831370,5110,5120,5120,5110,194
20231222,135100,16838440,5120,5120,5120,5120,0
20231222,135000,16838440,5120,5120,5120,5120,0
20231222,134900,16838440,5120,5120,5120,5120,0
20231222,134800,16838440,5120,5120,5120,5120,0
20231222,134700,16838440,5120,5120,5120,5120,0
20231222,134600,16838440,5120,5120,5120,5120,53
20231222,134500,16567080,5140,5140,5140,5140,0
20231222,134400,16567080,5140,5140,5140,5140,0
20231222,134300,16567080,5140,5140,5140,5140,0
20231222,134200,16567080,5140,5140,5140,5140,0
20231222,134100,16567080,5140,5140,5140,5140,0
20231222,134000,16567080,5140,5140,5140,5140,50
20231222,133900,16310080,5130,5130,5130,5130,50
20231222,133800,16053580,5140,5130,5140,5130,101
20231222,133700,15534450,5120,5120,5120,5120,0
20231222,133600,15534450,5120,5120,5120,5120,0
20231222,133500,15534450,5120,5120,5120,5120,0
20231222,133400,15534450,5120,5120,5120,5120,0
20231222,133300,15534450,5120,5120,5120,5120,0
20231222,133200,15534450,5120,5120,5120,5120,0
20231222,133100,15534450,5120,5120,5120,5120,0
20231222,133000,15534450,5120,5120,5120,5120,53
20231222,132900,15263090,5140,5140,5140,5140,0
20231222,132800,15263090,5140,5140,5140,5140,0
20231222,132700,15263090,5140,5140,5140,5140,0
20231222,132600,15263090,5140,5140,5140,5140,0
20231222,132500,15263090,5140,5140,5140,5140,0
20231222,132400,15263090,5140,5130,5140,5130,42
20231222,132300,15047530,5140,5140,5140,5140,0
20231222,132200,15047530,5140,5140,5140,5140,0
20231222,132100,15047530,5140,5140,5140,5140,0
20231222,132000,15047530,5140,5140,5140,5140,0
20231222,131900,15047530,5140,5140,5140,5140,0
20231222,131800,15047530,5140,5140,5140,5140,0
20231222,131700,15047530,5140,5140,5140,5140,0
20231222,131600,15047530,5140,5140,5140,5140,1
20231222,131500,15042390,5110,5110,5110,5110,0
20231222,131400,15042390,5110,5110,5110,5110,54
20231222,131300,14766450,5110,5110,5110,5110,0
20231222,131200,14766450,5110,5110,5110,5110,0
20231222,131100,14766450,5110,5110,5110,5110,0
20231222,131000,14766450,5110,5110,5110,5110,0
20231222,130900,14766450,5110,5110,5110,5110,0
20231222,130800,14766450,5110,5110,5110,5110,0
20231222,130700,14766450,5110,5110,5110,5110,0
20231222,130600,14766450,5110,5110,5110,5110,28
20231222,130500,14623370,5110,5110,5110,5110,0
20231222,130400,14623370,5110,5110,5110,5110,0
20231222,130300,14623370,5110,5110,5110,5110,0
20231222,130200,14623370,5110,5110,5110,5110,0
20231222,130100,14623370,5110,5110,5110,5110,0
20231222,130000,14623370,5110,5110,5110,5110,0
20231222,125900,14623370,5110,5110,5110,5110,0
20231222,125800,14623370,5110,5120,5120,5110,54
20231222,125700,14347420,5110,5110,5110,5110,0
20231222,125600,14347420,5110,5110,5110,5110,0
20231222,125500,14347420,5110,5110,5110,5110,0
20231222,125400,14347420,5110,5110,5110,5110,0
20231222,125300,14347420,5110,5110,5110,5110,0
20231222,125200,14347420,5110,5110,5110,5110,0
20231222,125100,14347420,5110,5110,5110,5110,0
20231222,125000,14347420,5110,5110,5110,5110,0
20231222,124900,14347420,5110,5110,5110,5110,0
20231222,124800,14347420,5110,5110,5110,5110,0
20231222,124700,14347420,5110,5110,5110,5110,0
20231222,124600,14347420,5110,5110,5110,5110,0
20231222,124500,14347420,5110,5110,5110,5110,0
20231222,124400,14347420,5110,5110,5110,5110,0
20231222,124300,14347420,5110,5110,5110,5110,0
20231222,124200,14347420,5110,5120,5120,5110,54
20231222,124100,14071370,5130,5130,5130,5130,3
20231222,124000,14055980,5130,5130,5130,5130,0
20231222,123900,14055980,5130,5130,5130,5130,0
20231222,123800,14055980,5130,5130,5130,5130,0
20231222,123700,14055980,5130,5130,5130,5130,5
20231222,123600,14030330,5120,5120,5120,5120,0
20231222,123500,14030330,5120,5120,5120,5120,0
20231222,123400,14030330,5120,5120,5120,5120,0
20231222,123300,14030330,5120,5130,5130,5120,300
20231222,123200,12493150,5130,5130,5130,5130,0
20231222,123100,12493150,5130,5130,5130,5130,0
20231222,123000,12493150,5130,5130,5130,5130,0
20231222,122900,12493150,5130,5130,5130,5130,0
20231222,122800,12493150,5130,5130,5130,5130,0
20231222,122700,12493150,5130,5130,5130,5130,0
20231222,122600,12493150,5130,5160,5160,5130,55
20231222,122500,12210970,5130,5160,5160,5130,81
20231222,122400,11795300,5130,5130,5130,5130,0
20231222,122300,11795300,5130,5130,5130,5130,0
20231222,122200,11795300,5130,5130,5130,5130,0
20231222,122100,11795300,5130,5130,5130,5130,0
20231222,122000,11795300,5130,5130,5130,5130,0
20231222,121900,11795300,5130,5130,5130,5130,0
20231222,121800,11795300,5130,5130,5130,5130,0
20231222,121700,11795300,5130,5130,5130,5130,0
20231222,121600,11795300,5130,5130,5130,5130,14
20231222,121500,11723480,5130,5130,5130,5130,0
20231222,121400,11723480,5130,5130,5130,5130,0
20231222,121300,11723480,5130,5130,5130,5130,0
20231222,121200,11723480,5130,5130,5130,5130,0
20231222,121100,11723480,5130,5130,5130,5130,0
20231222,121000,11723480,5130,5130,5130,5130,0
20231222,120900,11723480,5130,5130,5130,5130,0
20231222,120800,11723480,5130,5130,5130,5130,0
20231222,120700,11723480,5130,5130,5130,5130,0
20231222,120600,11723480,5130,5130,5130,5130,0
20231222,120500,11723480,5130,5130,5130,5130,0
20231222,120400,11723480,5130,5130,5130,5130,0
20231222,120300,11723480,5130,5130,5130,5130,0
20231222,120200,11723480,5130,5130,5130,5130,0
20231222,120100,11723480,5130,5130,5130,5130,0
20231222,120000,11723480,5130,5130,5130,5130,0
20231222,115900,11723480,5130,5130,5130,5130,0
20231222,115800,11723480,5130,5130,5130,5130,0
20231222,115700,11723480,5130,5130,5130,5130,0
20231222,115600,11723480,5130,5130,5130,5130,0
20231222,115500,11723480,5130,5130,5130,5130,0
20231222,115400,11723480,5130,5130,5130,5130,0
20231222,115300,11723480,5130,5130,5130,5130,0
20231222,115200,11723480,5130,5130,5130,5130,14
20231222,115100,11651660,5130,5130,5130,5130,0
20231222,115000,11651660,5130,5130,5130,5130,0
20231222,114900,11651660,5130,5130,5130,5130,0
20231222,114800,11651660,5130,5130,5130,5130,0
20231222,114700,11651660,5130,5130,5130,5130,0
20231222,114600,11651660,5130,5130,5130,5130,0
20231222,114500,11651660,5130,5130,5130,5130,0
20231222,114400,11651660,5130,5130,5130,5130,0
20231222,114300,11651660,5130,5130,5130,5130,0
20231222,114200,11651660,5130,5130,5130,5130,0
20231222,114100,11651660,5130,5130,5130,5130,0
20231222,114000,11651660,5130,5130,5130,5130,0
20231222,113900,11651660,5130,5130,5130,5130,0
20231222,113800,11651660,5130,5130,5130,5130,0
20231222,113700,11651660,5130,5130,5130,5130,0
20231222,113600,11651660,5130,5130,5130,5130,0
20231222,113500,11651660,5130,5130,5130,5130,1
20231222,113400,11646530,5130,5130,5130,5130,0
20231222,113300,11646530,5130,5130,5130,5130,0
20231222,113200,11646530,5130,5130,5130,5130,0
20231222,113100,11646530,5130,5130,5130,5130,0
20231222,113000,11646530,5130,5130,5130,5130,0
20231222,112900,11646530,5130,5130,5130,5130,0
20231222,112800,11646530,5130,5130,5130,5130,0
20231222,112700,11646530,5130,5130,5130,5130,0
20231222,112600,11646530,5130,5130,5130,5130,0
20231222,112500,11646530,5130,5130,5130,5130,0
20231222,112400,11646530,5130,5130,5130,5130,0
20231222,112300,11646530,5130,5130,5130,5130,0
20231222,112200,11646530,5130,5130,5130,5130,0
20231222,112100,11646530,5130,5130,5130,5130,0
20231222,112000,11646530,5130,5130,5130,5130,0
20231222,111900,11646530,5130,5130,5130,5130,0
20231222,111800,11646530,5130,5130,5130,5130,0
20231222,111700,11646530,5130,5130,5130,5130,0
20231222,111600,11646530,5130,5130,5130,5130,2
20231222,111500,11636270,5130,5130,5130,5130,0
20231222,111400,11636270,5130,5130,5130,5130,0
20231222,111300,11636270,5130,5130,5130,5130,0
20231222,111200,11636270,5130,5130,5130,5130,0
20231222,111100,11636270,5130,5130,5130,5130,298
20231222,111000,10107530,5120,5120,5120,5120,0
20231222,110900,10107530,5120,5120,5120,5120,0
20231222,110800,10107530,5120,5120,5120,5120,0
20231222,110700,10107530,5120,5120,5120,5120,0
20231222,110600,10107530,5120,5120,5120,5120,0
20231222,110500,10107530,5120,5120,5120,5120,288
20231222,110400,8632970,5090,5090,5090,5090,5
20231222,110300,8607520,5110,5110,5110,5110,0
20231222,110200,8607520,5110,5110,5110,5110,187
20231222,110100,7651950,5110,5110,5110,5110,0
20231222,110000,7651950,5110,5110,5110,5110,0
20231222,105900,7651950,5110,5110,5110,5110,0
20231222,105800,7651950,5110,5110,5110,5110,0
20231222,105700,7651950,5110,5110,5110,5110,0
20231222,105600,7651950,5110,5110,5110,5110,1
20231222,105500,7646840,5090,5090,5090,5090,0
20231222,105400,7646840,5090,5090,5090,5090,7
20231222,105300,7611210,5090,5090,5090,5090,0
20231222,105200,7611210,5090,5090,5090,5090,0
20231222,105100,7611210,5090,5090,5090,5090,0
20231222,105000,7611210,5090,5090,5090,5090,0
20231222,104900,7611210,5090,5090,5090,5090,0
20231222,104800,7611210,5090,5090,5090,5090,0
20231222,104700,7611210,5090,5090,5090,5090,0
20231222,104600,7611210,5090,5090,5090,5090,77
20231222,104500,7219280,5130,5130,5130,5130,0
20231222,104400,7219280,5130,5130,5130,5130,1
20231222,104300,7214150,5100,5100,5100,5100,113
20231222,104200,6637850,5100,5100,5100,5100,0
20231222,104100,6637850,5100,5100,5100,5100,85
20231222,104000,6204350,5100,5100,5100,5100,0
20231222,103900,6204350,5100,5100,5100,5100,0
20231222,103800,6204350,5100,5100,5100,5100,0
20231222,103700,6204350,5100,5100,5100,5100,0
20231222,103600,6204350,5100,5100,5100,5100,4
20231222,103500,6183950,5100,5100,5100,5100,0
20231222,103400,6183950,5100,5100,5100,5100,0
20231222,103300,6183950,5100,5100,5100,5100,0
20231222,103200,6183950,5100,5100,5100,5100,0
20231222,103100,6183950,5100,5100,5100,5100,0
20231222,103000,6183950,5100,5100,5100,5100,0
20231222,102900,6183950,5100,5100,5100,5100,0
20231222,102800,6183950,5100,5100,5100,5100,0
20231222,102700,6183950,5100,5100,5100,5100,457
20231222,102600,3853250,5100,5100,5100,5100,0
20231222,102500,3853250,5100,5100,5100,5100,0
20231222,102400,3853250,5100,5100,5100,5100,0
20231222,102300,3853250,5100,5100,5100,5100,0
20231222,102200,3853250,5100,5100,5100,5100,0
20231222,102100,3853250,5100,5110,5110,5100,77
20231222,102000,3459800,5130,5130,5130,5130,0
20231222,101900,3459800,5130,5130,5130,5130,0
20231222,101800,3459800,5130,5130,5130,5130,1
20231222,101700,3454670,5100,5100,5100,5100,0
20231222,101600,3454670,5100,5100,5100,5100,0
20231222,101500,3454670,5100,5100,5100,5100,0
20231222,101400,3454670,5100,5100,5100,5100,0
20231222,101300,3454670,5100,5100,5100,5100,0
20231222,101200,3454670,5100,5100,5100,5100,0
20231222,101100,3454670,5100,5100,5100,5100,0
20231222,101000,3454670,5100,5100,5100,5100,0
20231222,100900,3454670,5100,5100,5100,5100,0
20231222,100800,3454670,5100,5100,5100,5100,0
20231222,100700,3454670,5100,5100,5100,5100,0
20231222,100600,3454670,5100,5100,5100,5100,0
20231222,100500,3454670,5100,5100,5100,5100,0
20231222,100400,3454670,5100,5100,5100,5100,0
20231222,100300,3454670,5100,5100,5100,5100,0
20231222,100200,3454670,5100,5100,5100,5100,0
20231222,100100,3454670,5100,5100,5100,5100,0
20231222,100000,3454670,5100,5100,5100,5100,0
20231222,095900,3454670,5100,5100,5100,5100,0
20231222,095800,3454670,5100,5100,5100,5100,0
20231222,095700,3454670,5100,5100,5100,5100,0
20231222,095600,3454670,5100,5100,5100,5100,77
20231222,095500,3061970,5100,5100,5100,5100,0
20231222,095400,3061970,5100,5100,5100,5100,0
20231222,095300,3061970,5100,5100,5100,5100,50
20231222,095200,2806970,5100,5100,5100,5100,0
20231222,095100,2806970,5100,5100,5100,5100,0
20231222,095000,2806970,5100,5100,5100,5100,0
20231222,094900,2806970,5100,5100,5100,5100,0
20231222,094800,2806970,5100,5100,5100,5100,0
20231222,094700,2806970,5100,5100,5100,5100,0
20231222,094600,2806970,5100,5100,5100,5100,0
20231222,094500,2806970,5100,5100,5100,5100,0
20231222,094400,2806970,5100,5100,5100,5100,0
20231222,094300,2806970,5100,5100,5100,5100,0
20231222,094200,2806970,5100,5100,5100,5100,0
20231222,094100,2806970,5100,5100,5100,5100,0
20231222,094000,2806970,5100,5100,5100,5100,0
20231222,093900,2806970,5100,5100,5100,5100,0
20231222,093800,2806970,5100,5100,5100,5100,0
20231222,093700,2806970,5100,5100,5100,5100,0
20231222,093600,2806970,5100,5100,5100,5100,0
20231222,093500,2806970,5100,5100,5100,5100,0
20231222,093400,2806970,5100,5120,5120,5100,137
20231222,093300,2107050,5120,5120,5120,5120,0
20231222,093200,2107050,5120,5120,5120,5120,0
20231222,093100,2107050,5120,5120,5120,5120,0
20231222,093000,2107050,5120,5120,5120,5120,0
20231222,092900,2107050,5120,5120,5120,5120,0
20231222,092800,2107050,5120,5130,5130,5120,197
20231222,092700,1097990,5120,5120,5120,5120,0
20231222,092600,1097990,5120,5120,5120,5120,0
20231222,092500,1097990,5120,5120,5120,5120,0
20231222,092400,1097990,5120,5120,5120,5120,0
20231222,092300,1097990,5120,5120,5120,5120,0
20231222,092200,1097990,5120,5120,5120,5120,0
20231222,092100,1097990,5120,5120,5120,5120,0
20231222,092000,1097990,5120,5120,5120,5120,0
20231222,091900,1097990,5120,5120,5120,5120,9
20231222,091800,1051910,5110,5110,5110,5110,0
20231222,091700,1051910,5110,5110,5110,5110,0
20231222,091600,1051910,5110,5110,5110,5110,0
20231222,091500,1051910,5110,5110,5110,5110,0
20231222,091400,1051910,5110,5110,5110,5110,23
20231222,091300,934380,5120,5120,5120,5120,5
20231222,091200,908780,5120,5120,5120,5120,0
20231222,091100,908780,5120,5130,5130,5120,19
20231222,091000,811320,5130,5130,5130,5130,0
20231222,090900,811320,5130,5130,5130,5130,9
20231222,090800,765150,5160,5160,5160,5160,0
20231222,090700,765150,5160,5160,5160,5160,0
20231222,090600,765150,5160,5160,5160,5160,0
20231222,090500,765150,5160,5160,5160,5160,0
20231222,090400,765150,5160,5160,5160,5160,1
20231222,090300,759990,5170,5170,5170,5170,0
20231222,090200,759990,5170,5170,5170,5170,0
20231222,090100,759990,5170,5170,5170,5170,0
20231222,090000,759990,5170,5170,5170,5170,146