KissMeData/080010/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,195100,54099770,5220,5220,5220,5220,485
20231205,195000,54099770,5220,5220,5220,5220,0
20231205,194900,54099770,5220,5220,5220,5220,0
20231205,194800,54099770,5220,5220,5220,5220,0
20231205,194700,54099770,5220,5220,5220,5220,0
20231205,194600,54099770,5220,5220,5220,5220,0
20231205,194500,54099770,5220,5220,5220,5220,0
20231205,194400,54099770,5220,5220,5220,5220,0
20231205,194300,54099770,5220,5220,5220,5220,0
20231205,194200,54099770,5220,5220,5220,5220,0
20231205,194100,54099770,5220,5220,5220,5220,0
20231205,194000,54099770,5220,5220,5220,5220,0
20231205,193900,54099770,5220,5220,5220,5220,0
20231205,193800,54099770,5220,5220,5220,5220,0
20231205,193700,54099770,5220,5220,5220,5220,0
20231205,193600,54099770,5220,5220,5220,5220,0
20231205,193500,54099770,5220,5220,5220,5220,0
20231205,193400,54099770,5220,5220,5220,5220,0
20231205,193300,54099770,5220,5220,5220,5220,0
20231205,193200,54099770,5220,5220,5220,5220,0
20231205,193100,54099770,5220,5220,5220,5220,0
20231205,193000,54099770,5220,5220,5220,5220,0
20231205,192900,54099770,5220,5220,5220,5220,0
20231205,192800,54099770,5220,5220,5220,5220,0
20231205,192700,54099770,5220,5220,5220,5220,0
20231205,192600,54099770,5220,5220,5220,5220,0
20231205,192500,54099770,5220,5220,5220,5220,0
20231205,192400,54099770,5220,5220,5220,5220,0
20231205,192300,54099770,5220,5220,5220,5220,0
20231205,192200,54099770,5220,5220,5220,5220,0
20231205,192100,54099770,5220,5220,5220,5220,485
20231205,192000,54099770,5220,5220,5220,5220,0
20231205,191900,54099770,5220,5220,5220,5220,0
20231205,191800,54099770,5220,5220,5220,5220,0
20231205,191700,54099770,5220,5220,5220,5220,0
20231205,191600,54099770,5220,5220,5220,5220,0
20231205,191500,54099770,5220,5220,5220,5220,0
20231205,191400,54099770,5220,5220,5220,5220,0
20231205,191300,54099770,5220,5220,5220,5220,0
20231205,191200,54099770,5220,5220,5220,5220,0
20231205,191100,54099770,5220,5220,5220,5220,0
20231205,191000,54099770,5220,5220,5220,5220,0
20231205,190900,54099770,5220,5220,5220,5220,0
20231205,190800,54099770,5220,5220,5220,5220,0
20231205,190700,54099770,5220,5220,5220,5220,0
20231205,190600,54099770,5220,5220,5220,5220,0
20231205,190500,54099770,5220,5220,5220,5220,0
20231205,190400,54099770,5220,5220,5220,5220,0
20231205,190300,54099770,5220,5220,5220,5220,0
20231205,190200,54099770,5220,5220,5220,5220,0
20231205,190100,54099770,5220,5220,5220,5220,0
20231205,190000,54099770,5220,5220,5220,5220,0
20231205,185900,54099770,5220,5220,5220,5220,0
20231205,185800,54099770,5220,5220,5220,5220,0
20231205,185700,54099770,5220,5220,5220,5220,0
20231205,185600,54099770,5220,5220,5220,5220,0
20231205,185500,54099770,5220,5220,5220,5220,0
20231205,185400,54099770,5220,5220,5220,5220,0
20231205,185300,54099770,5220,5220,5220,5220,0
20231205,185200,54099770,5220,5220,5220,5220,0
20231205,185100,54099770,5220,5220,5220,5220,485
20231205,185000,54099770,5220,5220,5220,5220,0
20231205,184900,54099770,5220,5220,5220,5220,0
20231205,184800,54099770,5220,5220,5220,5220,0
20231205,184700,54099770,5220,5220,5220,5220,0
20231205,184600,54099770,5220,5220,5220,5220,0
20231205,184500,54099770,5220,5220,5220,5220,0
20231205,184400,54099770,5220,5220,5220,5220,0
20231205,184300,54099770,5220,5220,5220,5220,0
20231205,184200,54099770,5220,5220,5220,5220,0
20231205,184100,54099770,5220,5220,5220,5220,0
20231205,184000,54099770,5220,5220,5220,5220,0
20231205,183900,54099770,5220,5220,5220,5220,0
20231205,183800,54099770,5220,5220,5220,5220,0
20231205,183700,54099770,5220,5220,5220,5220,0
20231205,183600,54099770,5220,5220,5220,5220,0
20231205,183500,54099770,5220,5220,5220,5220,0
20231205,183400,54099770,5220,5220,5220,5220,0
20231205,183300,54099770,5220,5220,5220,5220,0
20231205,183200,54099770,5220,5220,5220,5220,0
20231205,183100,54099770,5220,5220,5220,5220,0
20231205,183000,54099770,5220,5220,5220,5220,0
20231205,182900,54099770,5220,5220,5220,5220,0
20231205,182800,54099770,5220,5220,5220,5220,0
20231205,182700,54099770,5220,5220,5220,5220,0
20231205,182600,54099770,5220,5220,5220,5220,0
20231205,182500,54099770,5220,5220,5220,5220,0
20231205,182400,54099770,5220,5220,5220,5220,0
20231205,182300,54099770,5220,5220,5220,5220,0
20231205,182200,54099770,5220,5220,5220,5220,0
20231205,182100,54099770,5220,5220,5220,5220,485
20231205,182000,54099770,5220,5220,5220,5220,0
20231205,181900,54099770,5220,5220,5220,5220,0
20231205,181800,54099770,5220,5220,5220,5220,0
20231205,181700,54099770,5220,5220,5220,5220,0
20231205,181600,54099770,5220,5220,5220,5220,0
20231205,181500,54099770,5220,5220,5220,5220,0
20231205,181400,54099770,5220,5220,5220,5220,0
20231205,181300,54099770,5220,5220,5220,5220,0
20231205,181200,54099770,5220,5220,5220,5220,0
20231205,181100,54099770,5220,5220,5220,5220,0
20231205,181000,54099770,5220,5220,5220,5220,0
20231205,180900,54099770,5220,5220,5220,5220,0
20231205,180800,54099770,5220,5220,5220,5220,0
20231205,180700,54099770,5220,5220,5220,5220,0
20231205,180600,54099770,5220,5220,5220,5220,0
20231205,180500,54099770,5220,5220,5220,5220,0
20231205,180400,54099770,5220,5220,5220,5220,0
20231205,180300,54099770,5220,5220,5220,5220,0
20231205,180200,54099770,5220,5220,5220,5220,0
20231205,180100,54099770,5220,5220,5220,5220,0
20231205,180000,54099770,5220,5220,5220,5220,0
20231205,175900,54099770,5220,5220,5220,5220,0
20231205,175800,54099770,5220,5220,5220,5220,0
20231205,175700,54099770,5220,5220,5220,5220,0
20231205,175600,54099770,5220,5220,5220,5220,0
20231205,175500,54099770,5220,5220,5220,5220,0
20231205,175400,54099770,5220,5220,5220,5220,0
20231205,175300,54099770,5220,5220,5220,5220,0
20231205,175200,54099770,5220,5220,5220,5220,0
20231205,175100,54099770,5220,5220,5220,5220,485
20231205,175000,54099770,5220,5220,5220,5220,0
20231205,174900,54099770,5220,5220,5220,5220,0
20231205,174800,54099770,5220,5220,5220,5220,0
20231205,174700,54099770,5220,5220,5220,5220,0
20231205,174600,54099770,5220,5220,5220,5220,0
20231205,174500,54099770,5220,5220,5220,5220,0
20231205,174400,54099770,5220,5220,5220,5220,0
20231205,174300,54099770,5220,5220,5220,5220,0
20231205,174200,54099770,5220,5220,5220,5220,0
20231205,174100,54099770,5220,5220,5220,5220,0
20231205,174000,54099770,5220,5220,5220,5220,0
20231205,173900,54099770,5220,5220,5220,5220,0
20231205,173800,54099770,5220,5220,5220,5220,0
20231205,173700,54099770,5220,5220,5220,5220,0
20231205,173600,54099770,5220,5220,5220,5220,0
20231205,173500,54099770,5220,5220,5220,5220,0
20231205,173400,54099770,5220,5220,5220,5220,0
20231205,173300,54099770,5220,5220,5220,5220,0
20231205,173200,54099770,5220,5220,5220,5220,0
20231205,173100,54099770,5220,5220,5220,5220,0
20231205,173000,54099770,5220,5220,5220,5220,0
20231205,172900,54099770,5220,5220,5220,5220,0
20231205,172800,54099770,5220,5220,5220,5220,0
20231205,172700,54099770,5220,5220,5220,5220,0
20231205,172600,54099770,5220,5220,5220,5220,0
20231205,172500,54099770,5220,5220,5220,5220,0
20231205,172400,54099770,5220,5220,5220,5220,0
20231205,172300,54099770,5220,5220,5220,5220,0
20231205,172200,54099770,5220,5220,5220,5220,0
20231205,172100,54099770,5220,5220,5220,5220,485
20231205,172000,54099770,5220,5220,5220,5220,0
20231205,171900,54099770,5220,5220,5220,5220,0
20231205,171800,54099770,5220,5220,5220,5220,0
20231205,171700,54099770,5220,5220,5220,5220,0
20231205,171600,54099770,5220,5220,5220,5220,0
20231205,171500,54099770,5220,5220,5220,5220,0
20231205,171400,54099770,5220,5220,5220,5220,0
20231205,171300,54099770,5220,5220,5220,5220,0
20231205,171200,54099770,5220,5220,5220,5220,0
20231205,171100,54099770,5220,5220,5220,5220,0
20231205,171000,54099770,5220,5220,5220,5220,0
20231205,170900,54099770,5220,5220,5220,5220,0
20231205,170800,54099770,5220,5220,5220,5220,0
20231205,170700,54099770,5220,5220,5220,5220,0
20231205,170600,54099770,5220,5220,5220,5220,0
20231205,170500,54099770,5220,5220,5220,5220,0
20231205,170400,54099770,5220,5220,5220,5220,0
20231205,170300,54099770,5220,5220,5220,5220,0
20231205,170200,54099770,5220,5220,5220,5220,0
20231205,170100,54099770,5220,5220,5220,5220,0
20231205,170000,54099770,5220,5220,5220,5220,0
20231205,165900,54099770,5220,5220,5220,5220,0
20231205,165800,54099770,5220,5220,5220,5220,0
20231205,165700,54099770,5220,5220,5220,5220,0
20231205,165600,54099770,5220,5220,5220,5220,0
20231205,165500,54099770,5220,5220,5220,5220,0
20231205,165400,54099770,5220,5220,5220,5220,0
20231205,165300,54099770,5220,5220,5220,5220,0
20231205,165200,54099770,5220,5220,5220,5220,0
20231205,165100,54099770,5220,5220,5220,5220,485
20231205,165000,54099770,5220,5220,5220,5220,0
20231205,164900,54099770,5220,5220,5220,5220,0
20231205,164800,54099770,5220,5220,5220,5220,0
20231205,164700,54099770,5220,5220,5220,5220,0
20231205,164600,54099770,5220,5220,5220,5220,0
20231205,164500,54099770,5220,5220,5220,5220,0
20231205,164400,54099770,5220,5220,5220,5220,0
20231205,164300,54099770,5220,5220,5220,5220,0
20231205,164200,54099770,5220,5220,5220,5220,0
20231205,164100,54099770,5220,5220,5220,5220,0
20231205,164000,54099770,5220,5220,5220,5220,0
20231205,163900,54099770,5220,5220,5220,5220,0
20231205,163800,54099770,5220,5220,5220,5220,0
20231205,163700,54099770,5220,5220,5220,5220,0
20231205,163600,54099770,5220,5220,5220,5220,0
20231205,163500,54099770,5220,5220,5220,5220,0
20231205,163400,54099770,5220,5220,5220,5220,0
20231205,163300,54099770,5220,5220,5220,5220,0
20231205,163200,54099770,5220,5220,5220,5220,0
20231205,163100,54099770,5220,5220,5220,5220,0
20231205,163000,54099770,5220,5220,5220,5220,0
20231205,162900,54099770,5220,5220,5220,5220,0
20231205,162800,54099770,5220,5220,5220,5220,0
20231205,162700,54099770,5220,5220,5220,5220,0
20231205,162600,54099770,5220,5220,5220,5220,0
20231205,162500,54099770,5220,5220,5220,5220,0
20231205,162400,54099770,5220,5220,5220,5220,0
20231205,162300,54099770,5220,5220,5220,5220,0
20231205,162200,54099770,5220,5220,5220,5220,0
20231205,162100,54099770,5220,5220,5220,5220,485
20231205,162000,54099770,5220,5220,5220,5220,0
20231205,161900,54099770,5220,5220,5220,5220,0
20231205,161800,54099770,5220,5220,5220,5220,0
20231205,161700,54099770,5220,5220,5220,5220,0
20231205,161600,54099770,5220,5220,5220,5220,0
20231205,161500,54099770,5220,5220,5220,5220,0
20231205,161400,54099770,5220,5220,5220,5220,0
20231205,161300,54099770,5220,5220,5220,5220,0
20231205,161200,54099770,5220,5220,5220,5220,0
20231205,161100,54099770,5220,5220,5220,5220,0
20231205,161000,54099770,5220,5220,5220,5220,0
20231205,160900,54099770,5220,5220,5220,5220,0
20231205,160800,54099770,5220,5220,5220,5220,0
20231205,160700,54099770,5220,5220,5220,5220,0
20231205,160600,54099770,5220,5220,5220,5220,0
20231205,160500,54099770,5220,5220,5220,5220,0
20231205,160400,54099770,5220,5220,5220,5220,0
20231205,160300,54099770,5220,5220,5220,5220,0
20231205,160200,54099770,5220,5220,5220,5220,0
20231205,160100,54099770,5220,5220,5220,5220,0
20231205,160000,54099770,5220,5220,5220,5220,0
20231205,155900,54099770,5220,5220,5220,5220,0
20231205,155800,54099770,5220,5220,5220,5220,0
20231205,155700,54099770,5220,5220,5220,5220,0
20231205,155600,54099770,5220,5220,5220,5220,0
20231205,155500,54099770,5220,5220,5220,5220,0
20231205,155400,54099770,5220,5220,5220,5220,0
20231205,155300,54099770,5220,5220,5220,5220,0
20231205,155200,54099770,5220,5220,5220,5220,0
20231205,155100,54099770,5220,5220,5220,5220,485
20231205,155000,54099770,5220,5220,5220,5220,0
20231205,154900,54099770,5220,5220,5220,5220,0
20231205,154800,54099770,5220,5220,5220,5220,0
20231205,154700,54099770,5220,5220,5220,5220,0
20231205,154600,54099770,5220,5220,5220,5220,0
20231205,154500,54099770,5220,5220,5220,5220,0
20231205,154400,54099770,5220,5220,5220,5220,0
20231205,154300,54099770,5220,5220,5220,5220,0
20231205,154200,54099770,5220,5220,5220,5220,0
20231205,154100,54099770,5220,5220,5220,5220,0
20231205,154000,54099770,5220,5220,5220,5220,0
20231205,153900,54099770,5220,5220,5220,5220,0
20231205,153800,54099770,5220,5220,5220,5220,0
20231205,153700,54099770,5220,5220,5220,5220,0
20231205,153600,54099770,5220,5220,5220,5220,0
20231205,153500,54099770,5220,5220,5220,5220,0
20231205,153400,54099770,5220,5220,5220,5220,0
20231205,153300,54099770,5220,5220,5220,5220,0
20231205,153200,54099770,5220,5220,5220,5220,0
20231205,153100,54099770,5220,5220,5220,5220,0
20231205,153000,54099770,5220,5220,5220,5220,485
20231205,152900,51568070,5250,5250,5250,5250,0
20231205,152800,51568070,5250,5250,5250,5250,0
20231205,152700,51568070,5250,5250,5250,5250,0
20231205,152600,51568070,5250,5250,5250,5250,0
20231205,152500,51568070,5250,5250,5250,5250,0
20231205,152400,51568070,5250,5250,5250,5250,0
20231205,152300,51568070,5250,5250,5250,5250,0
20231205,152200,51568070,5250,5250,5250,5250,0
20231205,152100,51568070,5250,5250,5250,5250,0
20231205,152000,51568070,5250,5250,5250,5250,0
20231205,151900,51568070,5250,5250,5250,5250,0
20231205,151800,51568070,5250,5250,5250,5250,570
20231205,151700,48575570,5250,5250,5250,5250,1
20231205,151600,48570320,5230,5230,5230,5230,60
20231205,151500,48256520,5250,5250,5250,5250,0
20231205,151400,48256520,5250,5250,5250,5250,0
20231205,151300,48256520,5250,5250,5250,5250,0
20231205,151200,48256520,5250,5250,5250,5250,0
20231205,151100,48256520,5250,5250,5250,5250,1
20231205,151000,48251270,5230,5230,5230,5230,0
20231205,150900,48251270,5230,5230,5230,5230,0
20231205,150800,48251270,5230,5230,5230,5230,0
20231205,150700,48251270,5230,5230,5230,5230,74
20231205,150600,47864250,5230,5230,5230,5230,0
20231205,150500,47864250,5230,5230,5230,5230,70
20231205,150400,47498150,5280,5280,5280,5280,0
20231205,150300,47498150,5280,5280,5280,5280,0
20231205,150200,47498150,5280,5280,5280,5280,0
20231205,150100,47498150,5280,5280,5280,5280,0
20231205,150000,47498150,5280,5280,5280,5280,0
20231205,145900,47498150,5280,5280,5280,5280,0
20231205,145800,47498150,5280,5280,5280,5280,0
20231205,145700,47498150,5280,5280,5280,5280,2
20231205,145600,47487590,5240,5240,5240,5240,0
20231205,145500,47487590,5240,5240,5240,5240,808
20231205,145400,43253670,5270,5270,5270,5270,0
20231205,145300,43253670,5270,5270,5270,5270,0
20231205,145200,43253670,5270,5270,5270,5270,0
20231205,145100,43253670,5270,5270,5270,5270,0
20231205,145000,43253670,5270,5270,5270,5270,0
20231205,144900,43253670,5270,5250,5270,5250,79
20231205,144800,42838700,5250,5240,5250,5240,195
20231205,144700,41816890,5250,5250,5250,5250,246
20231205,144600,40525390,5250,5250,5250,5250,1
20231205,144500,40520140,5250,5250,5250,5250,0
20231205,144400,40520140,5250,5250,5250,5250,0
20231205,144300,40520140,5250,5250,5250,5250,0
20231205,144200,40520140,5250,5250,5250,5250,0
20231205,144100,40520140,5250,5250,5250,5250,0
20231205,144000,40520140,5250,5250,5250,5250,0
20231205,143900,40520140,5250,5250,5250,5250,1
20231205,143800,40514890,5250,5250,5250,5250,164
20231205,143700,39653890,5250,5250,5250,5250,0
20231205,143600,39653890,5250,5250,5250,5250,1
20231205,143500,39648640,5250,5250,5250,5250,0
20231205,143400,39648640,5250,5250,5250,5250,15
20231205,143300,39569890,5280,5280,5280,5280,0
20231205,143200,39569890,5280,5280,5280,5280,0
20231205,143100,39569890,5280,5280,5280,5280,0
20231205,143000,39569890,5280,5280,5280,5280,0
20231205,142900,39569890,5280,5280,5280,5280,0
20231205,142800,39569890,5280,5280,5280,5280,0
20231205,142700,39569890,5280,5280,5280,5280,0
20231205,142600,39569890,5280,5280,5280,5280,0
20231205,142500,39569890,5280,5280,5280,5280,0
20231205,142400,39569890,5280,5280,5280,5280,0
20231205,142300,39569890,5280,5280,5280,5280,0
20231205,142200,39569890,5280,5280,5280,5280,0
20231205,142100,39569890,5280,5280,5280,5280,0
20231205,142000,39569890,5280,5280,5280,5280,0
20231205,141900,39569890,5280,5280,5280,5280,0
20231205,141800,39569890,5280,5280,5280,5280,1
20231205,141700,39564610,5280,5280,5280,5270,33
20231205,141600,39390380,5260,5260,5260,5260,1
20231205,141500,39385120,5250,5250,5250,5250,0
20231205,141400,39385120,5250,5250,5250,5250,0
20231205,141300,39385120,5250,5250,5250,5250,0
20231205,141200,39385120,5250,5250,5250,5250,0
20231205,141100,39385120,5250,5250,5250,5250,0
20231205,141000,39385120,5250,5250,5250,5250,0
20231205,140900,39385120,5250,5250,5250,5250,0
20231205,140800,39385120,5250,5250,5250,5250,0
20231205,140700,39385120,5250,5250,5250,5250,0
20231205,140600,39385120,5250,5250,5250,5250,0
20231205,140500,39385120,5250,5250,5250,5250,0
20231205,140400,39385120,5250,5250,5250,5250,0
20231205,140300,39385120,5250,5250,5250,5250,0
20231205,140200,39385120,5250,5250,5250,5250,0
20231205,140100,39385120,5250,5280,5280,5250,160
20231205,140000,38544100,5300,5300,5300,5300,0
20231205,135900,38544100,5300,5300,5300,5300,0
20231205,135800,38544100,5300,5300,5300,5300,1
20231205,135700,38538800,5300,5300,5300,5300,0
20231205,135600,38538800,5300,5300,5300,5300,0
20231205,135500,38538800,5300,5300,5300,5300,0
20231205,135400,38538800,5300,5300,5300,5300,0
20231205,135300,38538800,5300,5300,5300,5300,0
20231205,135200,38538800,5300,5300,5300,5300,0
20231205,135100,38538800,5300,5300,5300,5300,0
20231205,135000,38538800,5300,5300,5300,5300,0
20231205,134900,38538800,5300,5300,5300,5300,1498
20231205,134800,30599400,5300,5300,5300,5300,0
20231205,134700,30599400,5300,5300,5300,5300,0
20231205,134600,30599400,5300,5300,5300,5300,0
20231205,134500,30599400,5300,5300,5300,5300,0
20231205,134400,30599400,5300,5300,5300,5300,0
20231205,134300,30599400,5300,5300,5300,5300,0
20231205,134200,30599400,5300,5300,5300,5300,0
20231205,134100,30599400,5300,5300,5300,5300,0
20231205,134000,30599400,5300,5300,5300,5300,0
20231205,133900,30599400,5300,5300,5300,5300,0
20231205,133800,30599400,5300,5310,5310,5300,6
20231205,133700,30567590,5320,5320,5320,5320,0
20231205,133600,30567590,5320,5320,5320,5320,0
20231205,133500,30567590,5320,5320,5320,5320,0
20231205,133400,30567590,5320,5320,5320,5320,0
20231205,133300,30567590,5320,5320,5320,5320,0
20231205,133200,30567590,5320,5320,5320,5320,0
20231205,133100,30567590,5320,5320,5320,5320,0
20231205,133000,30567590,5320,5320,5320,5320,0
20231205,132900,30567590,5320,5320,5320,5320,0
20231205,132800,30567590,5320,5320,5320,5320,0
20231205,132700,30567590,5320,5320,5320,5320,0
20231205,132600,30567590,5320,5310,5320,5310,2
20231205,132500,30556960,5310,5310,5310,5310,0
20231205,132400,30556960,5310,5310,5310,5310,0
20231205,132300,30556960,5310,5310,5310,5310,0
20231205,132200,30556960,5310,5310,5310,5310,0
20231205,132100,30556960,5310,5310,5310,5310,0
20231205,132000,30556960,5310,5310,5310,5310,0
20231205,131900,30556960,5310,5310,5310,5310,0
20231205,131800,30556960,5310,5310,5310,5310,0
20231205,131700,30556960,5310,5310,5310,5310,0
20231205,131600,30556960,5310,5310,5310,5310,0
20231205,131500,30556960,5310,5310,5310,5310,0
20231205,131400,30556960,5310,5310,5310,5310,1
20231205,131300,30551650,5310,5310,5310,5310,0
20231205,131200,30551650,5310,5310,5310,5310,0
20231205,131100,30551650,5310,5310,5310,5310,2
20231205,131000,30541030,5320,5320,5320,5320,1
20231205,130900,30535710,5310,5310,5310,5310,0
20231205,130800,30535710,5310,5310,5310,5310,1
20231205,130700,30530400,5310,5310,5310,5310,0
20231205,130600,30530400,5310,5310,5310,5310,0
20231205,130500,30530400,5310,5310,5310,5310,2
20231205,130400,30519780,5310,5310,5310,5310,0
20231205,130300,30519780,5310,5310,5310,5310,0
20231205,130200,30519780,5310,5310,5310,5310,0
20231205,130100,30519780,5310,5310,5310,5310,0
20231205,130000,30519780,5310,5310,5310,5310,0
20231205,125900,30519780,5310,5310,5310,5310,0
20231205,125800,30519780,5310,5310,5310,5310,1
20231205,125700,30514470,5320,5320,5320,5320,0
20231205,125600,30514470,5320,5320,5320,5320,3
20231205,125500,30498510,5330,5330,5330,5330,30
20231205,125400,30338610,5330,5310,5330,5310,2
20231205,125300,30327970,5320,5320,5320,5320,0
20231205,125200,30327970,5320,5320,5320,5320,0
20231205,125100,30327970,5320,5320,5320,5320,0
20231205,125000,30327970,5320,5320,5320,5320,0
20231205,124900,30327970,5320,5320,5320,5320,0
20231205,124800,30327970,5320,5320,5320,5320,0
20231205,124700,30327970,5320,5320,5320,5320,0
20231205,124600,30327970,5320,5320,5320,5320,0
20231205,124500,30327970,5320,5320,5320,5320,11
20231205,124400,30269450,5320,5320,5320,5320,18
20231205,124300,30173690,5320,5320,5320,5320,1
20231205,124200,30168370,5320,5320,5320,5320,0
20231205,124100,30168370,5320,5320,5320,5320,0
20231205,124000,30168370,5320,5320,5320,5320,0
20231205,123900,30168370,5320,5320,5320,5320,0
20231205,123800,30168370,5320,5320,5320,5320,0
20231205,123700,30168370,5320,5320,5320,5320,0
20231205,123600,30168370,5320,5320,5320,5320,0
20231205,123500,30168370,5320,5320,5320,5320,0
20231205,123400,30168370,5320,5320,5320,5320,1
20231205,123300,30163050,5320,5320,5320,5320,0
20231205,123200,30163050,5320,5320,5320,5320,0
20231205,123100,30163050,5320,5320,5320,5320,0
20231205,123000,30163050,5320,5320,5320,5320,0
20231205,122900,30163050,5320,5320,5320,5320,0
20231205,122800,30163050,5320,5320,5320,5320,1
20231205,122700,30157730,5320,5320,5320,5320,0
20231205,122600,30157730,5320,5320,5320,5320,44
20231205,122500,29923650,5320,5320,5320,5320,0
20231205,122400,29923650,5320,5320,5320,5320,0
20231205,122300,29923650,5320,5290,5320,5290,1524
20231205,122200,21854770,5270,5270,5270,5270,191
20231205,122100,20848200,5260,5260,5260,5260,0
20231205,122000,20848200,5260,5260,5260,5260,0
20231205,121900,20848200,5260,5260,5260,5260,0
20231205,121800,20848200,5260,5260,5260,5260,0
20231205,121700,20848200,5260,5260,5260,5260,0
20231205,121600,20848200,5260,5260,5260,5260,0
20231205,121500,20848200,5260,5260,5260,5260,0
20231205,121400,20848200,5260,5260,5260,5260,0
20231205,121300,20848200,5260,5260,5260,5260,0
20231205,121200,20848200,5260,5260,5260,5260,0
20231205,121100,20848200,5260,5260,5260,5260,0
20231205,121000,20848200,5260,5260,5260,5260,0
20231205,120900,20848200,5260,5260,5260,5260,1
20231205,120800,20842940,5260,5260,5260,5260,20
20231205,120700,20737740,5260,5260,5260,5260,0
20231205,120600,20737740,5260,5260,5260,5260,1
20231205,120500,20732480,5250,5250,5250,5250,0
20231205,120400,20732480,5250,5250,5250,5250,0
20231205,120300,20732480,5250,5250,5250,5250,0
20231205,120200,20732480,5250,5250,5250,5250,0
20231205,120100,20732480,5250,5250,5250,5250,0
20231205,120000,20732480,5250,5250,5250,5250,0
20231205,115900,20732480,5250,5250,5250,5250,0
20231205,115800,20732480,5250,5250,5250,5250,0
20231205,115700,20732480,5250,5260,5260,5250,38
20231205,115600,20532790,5270,5270,5270,5270,0
20231205,115500,20532790,5270,5270,5270,5270,0
20231205,115400,20532790,5270,5260,5270,5260,11
20231205,115300,20474920,5260,5260,5260,5240,301
20231205,115200,18894620,5290,5290,5290,5290,0
20231205,115100,18894620,5290,5290,5290,5290,0
20231205,115000,18894620,5290,5290,5290,5290,0
20231205,114900,18894620,5290,5290,5290,5290,1
20231205,114800,18889330,5290,5290,5290,5290,1
20231205,114700,18884040,5290,5290,5290,5290,0
20231205,114600,18884040,5290,5290,5290,5290,0
20231205,114500,18884040,5290,5290,5290,5290,0
20231205,114400,18884040,5290,5290,5290,5290,0
20231205,114300,18884040,5290,5290,5290,5290,0
20231205,114200,18884040,5290,5280,5290,5280,3
20231205,114100,18868180,5290,5280,5290,5280,2
20231205,114000,18857610,5260,5260,5260,5260,32
20231205,113900,18689290,5290,5290,5290,5290,2
20231205,113800,18678710,5290,5290,5290,5290,1
20231205,113700,18673420,5290,5290,5290,5290,0
20231205,113600,18673420,5290,5290,5290,5290,0
20231205,113500,18673420,5290,5290,5290,5290,0
20231205,113400,18673420,5290,5290,5290,5290,0
20231205,113300,18673420,5290,5290,5290,5290,0
20231205,113200,18673420,5290,5290,5290,5290,15
20231205,113100,18594070,5280,5280,5280,5280,0
20231205,113000,18594070,5280,5280,5280,5280,0
20231205,112900,18594070,5280,5280,5280,5280,33
20231205,112800,18419830,5280,5280,5280,5280,1
20231205,112700,18414550,5280,5280,5280,5280,0
20231205,112600,18414550,5280,5280,5280,5280,1
20231205,112500,18409270,5290,5290,5290,5290,0
20231205,112400,18409270,5290,5290,5290,5290,1
20231205,112300,18403980,5250,5250,5250,5250,0
20231205,112200,18403980,5250,5250,5250,5250,0
20231205,112100,18403980,5250,5250,5250,5250,0
20231205,112000,18403980,5250,5250,5250,5250,0
20231205,111900,18403980,5250,5250,5250,5250,0
20231205,111800,18403980,5250,5250,5250,5250,0
20231205,111700,18403980,5250,5250,5250,5250,0
20231205,111600,18403980,5250,5250,5250,5250,0
20231205,111500,18403980,5250,5250,5250,5250,0
20231205,111400,18403980,5250,5260,5260,5250,60
20231205,111300,18088580,5290,5290,5290,5290,0
20231205,111200,18088580,5290,5290,5290,5290,0
20231205,111100,18088580,5290,5290,5290,5290,0
20231205,111000,18088580,5290,5290,5290,5290,0
20231205,110900,18088580,5290,5290,5290,5290,0
20231205,110800,18088580,5290,5290,5290,5290,0
20231205,110700,18088580,5290,5290,5290,5290,0
20231205,110600,18088580,5290,5290,5290,5290,0
20231205,110500,18088580,5290,5290,5290,5290,0
20231205,110400,18088580,5290,5290,5290,5290,0
20231205,110300,18088580,5290,5290,5290,5290,0
20231205,110200,18088580,5290,5290,5290,5290,0
20231205,110100,18088580,5290,5290,5290,5290,0
20231205,110000,18088580,5290,5290,5290,5290,0
20231205,105900,18088580,5290,5290,5290,5290,0
20231205,105800,18088580,5290,5290,5290,5290,0
20231205,105700,18088580,5290,5290,5290,5290,0
20231205,105600,18088580,5290,5290,5290,5290,0
20231205,105500,18088580,5290,5290,5290,5290,0
20231205,105400,18088580,5290,5290,5290,5290,0
20231205,105300,18088580,5290,5290,5290,5290,0
20231205,105200,18088580,5290,5290,5290,5290,0
20231205,105100,18088580,5290,5290,5290,5290,9
20231205,105000,18040970,5290,5290,5290,5290,0
20231205,104900,18040970,5290,5290,5290,5290,1
20231205,104800,18035680,5290,5290,5290,5290,1
20231205,104700,18030390,5290,5290,5290,5290,0
20231205,104600,18030390,5290,5290,5290,5290,0
20231205,104500,18030390,5290,5290,5290,5290,0
20231205,104400,18030390,5290,5290,5290,5290,0
20231205,104300,18030390,5290,5290,5290,5290,0
20231205,104200,18030390,5290,5290,5290,5290,0
20231205,104100,18030390,5290,5290,5290,5290,0
20231205,104000,18030390,5290,5290,5290,5290,0
20231205,103900,18030390,5290,5260,5290,5250,650
20231205,103800,14613350,5270,5270,5270,5270,0
20231205,103700,14613350,5270,5270,5270,5270,0
20231205,103600,14613350,5270,5270,5270,5270,0
20231205,103500,14613350,5270,5270,5270,5270,0
20231205,103400,14613350,5270,5270,5270,5270,0
20231205,103300,14613350,5270,5270,5270,5270,0
20231205,103200,14613350,5270,5270,5270,5270,0
20231205,103100,14613350,5270,5270,5270,5270,0
20231205,103000,14613350,5270,5270,5270,5270,387
20231205,102900,12573860,5270,5270,5270,5270,40
20231205,102800,12363060,5270,5270,5270,5270,0
20231205,102700,12363060,5270,5270,5270,5270,20
20231205,102600,12257660,5270,5270,5270,5270,135
20231205,102500,11546210,5270,5270,5270,5270,0
20231205,102400,11546210,5270,5270,5270,5270,0
20231205,102300,11546210,5270,5270,5270,5270,23
20231205,102200,11425000,5270,5270,5270,5270,0
20231205,102100,11425000,5270,5270,5270,5270,0
20231205,102000,11425000,5270,5270,5270,5270,34
20231205,101900,11245820,5270,5270,5270,5270,200
20231205,101800,10191820,5270,5270,5270,5270,1
20231205,101700,10186550,5270,5270,5270,5270,390
20231205,101600,8131250,5280,5280,5280,5280,251
20231205,101500,6805970,5290,5290,5290,5290,0
20231205,101400,6805970,5290,5290,5290,5290,0
20231205,101300,6805970,5290,5290,5290,5290,0
20231205,101200,6805970,5290,5290,5290,5290,0
20231205,101100,6805970,5290,5290,5290,5290,0
20231205,101000,6805970,5290,5290,5290,5290,13
20231205,100900,6737200,5290,5290,5290,5290,0
20231205,100800,6737200,5290,5290,5290,5290,0
20231205,100700,6737200,5290,5290,5290,5290,0
20231205,100600,6737200,5290,5290,5290,5290,0
20231205,100500,6737200,5290,5290,5290,5280,113
20231205,100400,6139550,5290,5290,5290,5290,0
20231205,100300,6139550,5290,5290,5290,5290,0
20231205,100200,6139550,5290,5290,5290,5290,0
20231205,100100,6139550,5290,5290,5290,5290,401
20231205,100000,4018260,5290,5290,5290,5290,1
20231205,095900,4012970,5280,5280,5280,5280,0
20231205,095800,4012970,5280,5280,5280,5280,2
20231205,095700,4002410,5290,5290,5290,5290,0
20231205,095600,4002410,5290,5290,5290,5290,0
20231205,095500,4002410,5290,5290,5290,5290,0
20231205,095400,4002410,5290,5290,5290,5290,0
20231205,095300,4002410,5290,5290,5290,5290,0
20231205,095200,4002410,5290,5290,5290,5290,0
20231205,095100,4002410,5290,5290,5290,5290,0
20231205,095000,4002410,5290,5290,5290,5290,0
20231205,094900,4002410,5290,5290,5290,5290,35
20231205,094800,3817260,5290,5290,5290,5290,0
20231205,094700,3817260,5290,5290,5290,5290,86
20231205,094600,3362320,5330,5330,5330,5330,0
20231205,094500,3362320,5330,5330,5330,5330,0
20231205,094400,3362320,5330,5330,5330,5330,0
20231205,094300,3362320,5330,5330,5330,5330,0
20231205,094200,3362320,5330,5330,5330,5330,0
20231205,094100,3362320,5330,5330,5330,5330,0
20231205,094000,3362320,5330,5330,5330,5330,1
20231205,093900,3356990,5330,5330,5330,5330,0
20231205,093800,3356990,5330,5330,5330,5330,3
20231205,093700,3341000,5330,5330,5330,5330,0
20231205,093600,3341000,5330,5330,5330,5330,0
20231205,093500,3341000,5330,5330,5330,5330,0
20231205,093400,3341000,5330,5330,5330,5330,0
20231205,093300,3341000,5330,5330,5330,5330,0
20231205,093200,3341000,5330,5330,5330,5330,0
20231205,093100,3341000,5330,5330,5330,5330,0
20231205,093000,3341000,5330,5330,5330,5330,0
20231205,092900,3341000,5330,5330,5330,5330,0
20231205,092800,3341000,5330,5330,5330,5330,0
20231205,092700,3341000,5330,5330,5330,5330,0
20231205,092600,3341000,5330,5330,5330,5330,0
20231205,092500,3341000,5330,5330,5330,5330,0
20231205,092400,3341000,5330,5330,5330,5330,0
20231205,092300,3341000,5330,5330,5330,5330,1
20231205,092200,3335670,5320,5320,5320,5320,0
20231205,092100,3335670,5320,5320,5320,5320,41
20231205,092000,3117550,5320,5320,5320,5320,0
20231205,091900,3117550,5320,5320,5320,5320,0
20231205,091800,3117550,5320,5320,5320,5320,1
20231205,091700,3112230,5320,5320,5320,5320,0
20231205,091600,3112230,5320,5320,5320,5320,0
20231205,091500,3112230,5320,5320,5320,5320,0
20231205,091400,3112230,5320,5320,5320,5320,0
20231205,091300,3112230,5320,5320,5320,5320,0
20231205,091200,3112230,5320,5320,5320,5320,0
20231205,091100,3112230,5320,5320,5320,5320,8
20231205,091000,3069670,5290,5290,5290,5290,0
20231205,090900,3069670,5290,5290,5290,5290,0
20231205,090800,3069670,5290,5290,5290,5290,0
20231205,090700,3069670,5290,5320,5320,5290,11
20231205,090600,3011450,5330,5330,5330,5330,0
20231205,090500,3011450,5330,5330,5330,5330,0
20231205,090400,3011450,5330,5330,5330,5330,0
20231205,090300,3011450,5330,5330,5330,5330,0
20231205,090200,3011450,5330,5330,5330,5330,0
20231205,090100,3011450,5330,5330,5330,5330,12
20231205,090000,2947490,5330,5330,5330,5330,553