KissMeData/080010/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,194900,28364050,5300,5300,5300,5300,81
20231207,194800,28364050,5300,5300,5300,5300,0
20231207,194700,28364050,5300,5300,5300,5300,0
20231207,194600,28364050,5300,5300,5300,5300,0
20231207,194500,28364050,5300,5300,5300,5300,0
20231207,194400,28364050,5300,5300,5300,5300,0
20231207,194300,28364050,5300,5300,5300,5300,0
20231207,194200,28364050,5300,5300,5300,5300,0
20231207,194100,28364050,5300,5300,5300,5300,0
20231207,194000,28364050,5300,5300,5300,5300,0
20231207,193900,28364050,5300,5300,5300,5300,0
20231207,193800,28364050,5300,5300,5300,5300,0
20231207,193700,28364050,5300,5300,5300,5300,0
20231207,193600,28364050,5300,5300,5300,5300,0
20231207,193500,28364050,5300,5300,5300,5300,0
20231207,193400,28364050,5300,5300,5300,5300,0
20231207,193300,28364050,5300,5300,5300,5300,0
20231207,193200,28364050,5300,5300,5300,5300,0
20231207,193100,28364050,5300,5300,5300,5300,0
20231207,193000,28364050,5300,5300,5300,5300,0
20231207,192900,28364050,5300,5300,5300,5300,0
20231207,192800,28364050,5300,5300,5300,5300,0
20231207,192700,28364050,5300,5300,5300,5300,0
20231207,192600,28364050,5300,5300,5300,5300,0
20231207,192500,28364050,5300,5300,5300,5300,0
20231207,192400,28364050,5300,5300,5300,5300,0
20231207,192300,28364050,5300,5300,5300,5300,0
20231207,192200,28364050,5300,5300,5300,5300,0
20231207,192100,28364050,5300,5300,5300,5300,0
20231207,192000,28364050,5300,5300,5300,5300,0
20231207,191900,28364050,5300,5300,5300,5300,81
20231207,191800,28364050,5300,5300,5300,5300,0
20231207,191700,28364050,5300,5300,5300,5300,0
20231207,191600,28364050,5300,5300,5300,5300,0
20231207,191500,28364050,5300,5300,5300,5300,0
20231207,191400,28364050,5300,5300,5300,5300,0
20231207,191300,28364050,5300,5300,5300,5300,0
20231207,191200,28364050,5300,5300,5300,5300,0
20231207,191100,28364050,5300,5300,5300,5300,0
20231207,191000,28364050,5300,5300,5300,5300,0
20231207,190900,28364050,5300,5300,5300,5300,0
20231207,190800,28364050,5300,5300,5300,5300,0
20231207,190700,28364050,5300,5300,5300,5300,0
20231207,190600,28364050,5300,5300,5300,5300,0
20231207,190500,28364050,5300,5300,5300,5300,0
20231207,190400,28364050,5300,5300,5300,5300,0
20231207,190300,28364050,5300,5300,5300,5300,0
20231207,190200,28364050,5300,5300,5300,5300,0
20231207,190100,28364050,5300,5300,5300,5300,0
20231207,190000,28364050,5300,5300,5300,5300,0
20231207,185900,28364050,5300,5300,5300,5300,0
20231207,185800,28364050,5300,5300,5300,5300,0
20231207,185700,28364050,5300,5300,5300,5300,0
20231207,185600,28364050,5300,5300,5300,5300,0
20231207,185500,28364050,5300,5300,5300,5300,0
20231207,185400,28364050,5300,5300,5300,5300,0
20231207,185300,28364050,5300,5300,5300,5300,0
20231207,185200,28364050,5300,5300,5300,5300,0
20231207,185100,28364050,5300,5300,5300,5300,0
20231207,185000,28364050,5300,5300,5300,5300,0
20231207,184900,28364050,5300,5300,5300,5300,81
20231207,184800,28364050,5300,5300,5300,5300,0
20231207,184700,28364050,5300,5300,5300,5300,0
20231207,184600,28364050,5300,5300,5300,5300,0
20231207,184500,28364050,5300,5300,5300,5300,0
20231207,184400,28364050,5300,5300,5300,5300,0
20231207,184300,28364050,5300,5300,5300,5300,0
20231207,184200,28364050,5300,5300,5300,5300,0
20231207,184100,28364050,5300,5300,5300,5300,0
20231207,184000,28364050,5300,5300,5300,5300,0
20231207,183900,28364050,5300,5300,5300,5300,0
20231207,183800,28364050,5300,5300,5300,5300,0
20231207,183700,28364050,5300,5300,5300,5300,0
20231207,183600,28364050,5300,5300,5300,5300,0
20231207,183500,28364050,5300,5300,5300,5300,0
20231207,183400,28364050,5300,5300,5300,5300,0
20231207,183300,28364050,5300,5300,5300,5300,0
20231207,183200,28364050,5300,5300,5300,5300,0
20231207,183100,28364050,5300,5300,5300,5300,0
20231207,183000,28364050,5300,5300,5300,5300,0
20231207,182900,28364050,5300,5300,5300,5300,0
20231207,182800,28364050,5300,5300,5300,5300,0
20231207,182700,28364050,5300,5300,5300,5300,0
20231207,182600,28364050,5300,5300,5300,5300,0
20231207,182500,28364050,5300,5300,5300,5300,0
20231207,182400,28364050,5300,5300,5300,5300,0
20231207,182300,28364050,5300,5300,5300,5300,0
20231207,182200,28364050,5300,5300,5300,5300,0
20231207,182100,28364050,5300,5300,5300,5300,0
20231207,182000,28364050,5300,5300,5300,5300,0
20231207,181900,28364050,5300,5300,5300,5300,81
20231207,181800,28364050,5300,5300,5300,5300,0
20231207,181700,28364050,5300,5300,5300,5300,0
20231207,181600,28364050,5300,5300,5300,5300,0
20231207,181500,28364050,5300,5300,5300,5300,0
20231207,181400,28364050,5300,5300,5300,5300,0
20231207,181300,28364050,5300,5300,5300,5300,0
20231207,181200,28364050,5300,5300,5300,5300,0
20231207,181100,28364050,5300,5300,5300,5300,0
20231207,181000,28364050,5300,5300,5300,5300,0
20231207,180900,28364050,5300,5300,5300,5300,0
20231207,180800,28364050,5300,5300,5300,5300,0
20231207,180700,28364050,5300,5300,5300,5300,0
20231207,180600,28364050,5300,5300,5300,5300,0
20231207,180500,28364050,5300,5300,5300,5300,0
20231207,180400,28364050,5300,5300,5300,5300,0
20231207,180300,28364050,5300,5300,5300,5300,0
20231207,180200,28364050,5300,5300,5300,5300,0
20231207,180100,28364050,5300,5300,5300,5300,0
20231207,180000,28364050,5300,5300,5300,5300,0
20231207,175900,28364050,5300,5300,5300,5300,0
20231207,175800,28364050,5300,5300,5300,5300,0
20231207,175700,28364050,5300,5300,5300,5300,0
20231207,175600,28364050,5300,5300,5300,5300,0
20231207,175500,28364050,5300,5300,5300,5300,0
20231207,175400,28364050,5300,5300,5300,5300,0
20231207,175300,28364050,5300,5300,5300,5300,0
20231207,175200,28364050,5300,5300,5300,5300,0
20231207,175100,28364050,5300,5300,5300,5300,0
20231207,175000,28364050,5300,5300,5300,5300,0
20231207,174900,28364050,5300,5300,5300,5300,81
20231207,174800,28364050,5300,5300,5300,5300,0
20231207,174700,28364050,5300,5300,5300,5300,0
20231207,174600,28364050,5300,5300,5300,5300,0
20231207,174500,28364050,5300,5300,5300,5300,0
20231207,174400,28364050,5300,5300,5300,5300,0
20231207,174300,28364050,5300,5300,5300,5300,0
20231207,174200,28364050,5300,5300,5300,5300,0
20231207,174100,28364050,5300,5300,5300,5300,0
20231207,174000,28364050,5300,5300,5300,5300,0
20231207,173900,28364050,5300,5300,5300,5300,0
20231207,173800,28364050,5300,5300,5300,5300,0
20231207,173700,28364050,5300,5300,5300,5300,0
20231207,173600,28364050,5300,5300,5300,5300,0
20231207,173500,28364050,5300,5300,5300,5300,0
20231207,173400,28364050,5300,5300,5300,5300,0
20231207,173300,28364050,5300,5300,5300,5300,0
20231207,173200,28364050,5300,5300,5300,5300,0
20231207,173100,28364050,5300,5300,5300,5300,0
20231207,173000,28364050,5300,5300,5300,5300,0
20231207,172900,28364050,5300,5300,5300,5300,0
20231207,172800,28364050,5300,5300,5300,5300,0
20231207,172700,28364050,5300,5300,5300,5300,0
20231207,172600,28364050,5300,5300,5300,5300,0
20231207,172500,28364050,5300,5300,5300,5300,0
20231207,172400,28364050,5300,5300,5300,5300,0
20231207,172300,28364050,5300,5300,5300,5300,0
20231207,172200,28364050,5300,5300,5300,5300,0
20231207,172100,28364050,5300,5300,5300,5300,0
20231207,172000,28364050,5300,5300,5300,5300,0
20231207,171900,28364050,5300,5300,5300,5300,81
20231207,171800,28364050,5300,5300,5300,5300,0
20231207,171700,28364050,5300,5300,5300,5300,0
20231207,171600,28364050,5300,5300,5300,5300,0
20231207,171500,28364050,5300,5300,5300,5300,0
20231207,171400,28364050,5300,5300,5300,5300,0
20231207,171300,28364050,5300,5300,5300,5300,0
20231207,171200,28364050,5300,5300,5300,5300,0
20231207,171100,28364050,5300,5300,5300,5300,0
20231207,171000,28364050,5300,5300,5300,5300,0
20231207,170900,28364050,5300,5300,5300,5300,0
20231207,170800,28364050,5300,5300,5300,5300,0
20231207,170700,28364050,5300,5300,5300,5300,0
20231207,170600,28364050,5300,5300,5300,5300,0
20231207,170500,28364050,5300,5300,5300,5300,0
20231207,170400,28364050,5300,5300,5300,5300,0
20231207,170300,28364050,5300,5300,5300,5300,0
20231207,170200,28364050,5300,5300,5300,5300,0
20231207,170100,28364050,5300,5300,5300,5300,0
20231207,170000,28364050,5300,5300,5300,5300,0
20231207,165900,28364050,5300,5300,5300,5300,0
20231207,165800,28364050,5300,5300,5300,5300,0
20231207,165700,28364050,5300,5300,5300,5300,0
20231207,165600,28364050,5300,5300,5300,5300,0
20231207,165500,28364050,5300,5300,5300,5300,0
20231207,165400,28364050,5300,5300,5300,5300,0
20231207,165300,28364050,5300,5300,5300,5300,0
20231207,165200,28364050,5300,5300,5300,5300,0
20231207,165100,28364050,5300,5300,5300,5300,0
20231207,165000,28364050,5300,5300,5300,5300,0
20231207,164900,28364050,5300,5300,5300,5300,81
20231207,164800,28364050,5300,5300,5300,5300,0
20231207,164700,28364050,5300,5300,5300,5300,0
20231207,164600,28364050,5300,5300,5300,5300,0
20231207,164500,28364050,5300,5300,5300,5300,0
20231207,164400,28364050,5300,5300,5300,5300,0
20231207,164300,28364050,5300,5300,5300,5300,0
20231207,164200,28364050,5300,5300,5300,5300,0
20231207,164100,28364050,5300,5300,5300,5300,0
20231207,164000,28364050,5300,5300,5300,5300,0
20231207,163900,28364050,5300,5300,5300,5300,0
20231207,163800,28364050,5300,5300,5300,5300,0
20231207,163700,28364050,5300,5300,5300,5300,0
20231207,163600,28364050,5300,5300,5300,5300,0
20231207,163500,28364050,5300,5300,5300,5300,0
20231207,163400,28364050,5300,5300,5300,5300,0
20231207,163300,28364050,5300,5300,5300,5300,0
20231207,163200,28364050,5300,5300,5300,5300,0
20231207,163100,28364050,5300,5300,5300,5300,0
20231207,163000,28364050,5300,5300,5300,5300,0
20231207,162900,28364050,5300,5300,5300,5300,0
20231207,162800,28364050,5300,5300,5300,5300,0
20231207,162700,28364050,5300,5300,5300,5300,0
20231207,162600,28364050,5300,5300,5300,5300,0
20231207,162500,28364050,5300,5300,5300,5300,0
20231207,162400,28364050,5300,5300,5300,5300,0
20231207,162300,28364050,5300,5300,5300,5300,0
20231207,162200,28364050,5300,5300,5300,5300,0
20231207,162100,28364050,5300,5300,5300,5300,0
20231207,162000,28364050,5300,5300,5300,5300,0
20231207,161900,28364050,5300,5300,5300,5300,81
20231207,161800,28364050,5300,5300,5300,5300,0
20231207,161700,28364050,5300,5300,5300,5300,0
20231207,161600,28364050,5300,5300,5300,5300,0
20231207,161500,28364050,5300,5300,5300,5300,0
20231207,161400,28364050,5300,5300,5300,5300,0
20231207,161300,28364050,5300,5300,5300,5300,0
20231207,161200,28364050,5300,5300,5300,5300,0
20231207,161100,28364050,5300,5300,5300,5300,0
20231207,161000,28364050,5300,5300,5300,5300,0
20231207,160900,28364050,5300,5300,5300,5300,0
20231207,160800,28364050,5300,5300,5300,5300,0
20231207,160700,28364050,5300,5300,5300,5300,0
20231207,160600,28364050,5300,5300,5300,5300,0
20231207,160500,28364050,5300,5300,5300,5300,0
20231207,160400,28364050,5300,5300,5300,5300,0
20231207,160300,28364050,5300,5300,5300,5300,0
20231207,160200,28364050,5300,5300,5300,5300,0
20231207,160100,28364050,5300,5300,5300,5300,0
20231207,160000,28364050,5300,5300,5300,5300,0
20231207,155900,28364050,5300,5300,5300,5300,0
20231207,155800,28364050,5300,5300,5300,5300,0
20231207,155700,28364050,5300,5300,5300,5300,0
20231207,155600,28364050,5300,5300,5300,5300,0
20231207,155500,28364050,5300,5300,5300,5300,0
20231207,155400,28364050,5300,5300,5300,5300,0
20231207,155300,28364050,5300,5300,5300,5300,0
20231207,155200,28364050,5300,5300,5300,5300,0
20231207,155100,28364050,5300,5300,5300,5300,0
20231207,155000,28364050,5300,5300,5300,5300,0
20231207,154900,28364050,5300,5300,5300,5300,81
20231207,154800,28364050,5300,5300,5300,5300,0
20231207,154700,28364050,5300,5300,5300,5300,0
20231207,154600,28364050,5300,5300,5300,5300,0
20231207,154500,28364050,5300,5300,5300,5300,0
20231207,154400,28364050,5300,5300,5300,5300,0
20231207,154300,28364050,5300,5300,5300,5300,0
20231207,154200,28364050,5300,5300,5300,5300,0
20231207,154100,28364050,5300,5300,5300,5300,0
20231207,154000,28364050,5300,5300,5300,5300,0
20231207,153900,28364050,5300,5300,5300,5300,0
20231207,153800,28364050,5300,5300,5300,5300,0
20231207,153700,28364050,5300,5300,5300,5300,0
20231207,153600,28364050,5300,5300,5300,5300,0
20231207,153500,28364050,5300,5300,5300,5300,0
20231207,153400,28364050,5300,5300,5300,5300,0
20231207,153300,28364050,5300,5300,5300,5300,0
20231207,153200,28364050,5300,5300,5300,5300,0
20231207,153100,28364050,5300,5300,5300,5300,0
20231207,153000,28364050,5300,5300,5300,5300,81
20231207,152900,27934750,5260,5260,5260,5260,0
20231207,152800,27934750,5260,5260,5260,5260,0
20231207,152700,27934750,5260,5260,5260,5260,0
20231207,152600,27934750,5260,5260,5260,5260,0
20231207,152500,27934750,5260,5260,5260,5260,0
20231207,152400,27934750,5260,5260,5260,5260,0
20231207,152300,27934750,5260,5260,5260,5260,0
20231207,152200,27934750,5260,5260,5260,5260,0
20231207,152100,27934750,5260,5260,5260,5260,0
20231207,152000,27934750,5260,5260,5260,5260,0
20231207,151900,27934750,5260,5260,5260,5260,0
20231207,151800,27934750,5260,5260,5260,5260,0
20231207,151700,27934750,5260,5260,5260,5260,0
20231207,151600,27934750,5260,5260,5260,5260,0
20231207,151500,27934750,5260,5260,5260,5260,0
20231207,151400,27934750,5260,5260,5260,5260,0
20231207,151300,27934750,5260,5260,5260,5260,0
20231207,151200,27934750,5260,5260,5260,5260,0
20231207,151100,27934750,5260,5260,5260,5260,0
20231207,151000,27934750,5260,5260,5260,5260,0
20231207,150900,27934750,5260,5260,5260,5260,0
20231207,150800,27934750,5260,5260,5260,5260,0
20231207,150700,27934750,5260,5260,5260,5260,0
20231207,150600,27934750,5260,5260,5260,5260,0
20231207,150500,27934750,5260,5260,5260,5260,0
20231207,150400,27934750,5260,5260,5260,5260,0
20231207,150300,27934750,5260,5260,5260,5260,0
20231207,150200,27934750,5260,5260,5260,5260,0
20231207,150100,27934750,5260,5260,5260,5260,0
20231207,150000,27934750,5260,5260,5260,5260,0
20231207,145900,27934750,5260,5260,5260,5260,1
20231207,145800,27929490,5260,5260,5260,5260,0
20231207,145700,27929490,5260,5260,5260,5260,0
20231207,145600,27929490,5260,5260,5260,5260,0
20231207,145500,27929490,5260,5260,5260,5260,0
20231207,145400,27929490,5260,5260,5260,5260,0
20231207,145300,27929490,5260,5260,5260,5260,0
20231207,145200,27929490,5260,5260,5260,5260,0
20231207,145100,27929490,5260,5260,5260,5260,0
20231207,145000,27929490,5260,5260,5260,5260,1
20231207,144900,27924230,5260,5260,5260,5260,150
20231207,144800,27135230,5260,5260,5260,5260,42
20231207,144700,26914310,5260,5260,5260,5260,0
20231207,144600,26914310,5260,5260,5260,5260,0
20231207,144500,26914310,5260,5260,5260,5260,0
20231207,144400,26914310,5260,5260,5260,5260,0
20231207,144300,26914310,5260,5260,5260,5260,0
20231207,144200,26914310,5260,5260,5260,5260,0
20231207,144100,26914310,5260,5260,5260,5260,0
20231207,144000,26914310,5260,5260,5260,5260,0
20231207,143900,26914310,5260,5260,5260,5260,0
20231207,143800,26914310,5260,5260,5260,5260,0
20231207,143700,26914310,5260,5260,5260,5260,0
20231207,143600,26914310,5260,5260,5260,5260,0
20231207,143500,26914310,5260,5260,5260,5260,0
20231207,143400,26914310,5260,5260,5260,5260,0
20231207,143300,26914310,5260,5260,5260,5260,0
20231207,143200,26914310,5260,5260,5260,5260,0
20231207,143100,26914310,5260,5260,5260,5260,0
20231207,143000,26914310,5260,5260,5260,5260,0
20231207,142900,26914310,5260,5260,5260,5260,0
20231207,142800,26914310,5260,5260,5260,5260,0
20231207,142700,26914310,5260,5270,5270,5260,780
20231207,142600,22807420,5270,5270,5270,5270,0
20231207,142500,22807420,5270,5270,5270,5270,1
20231207,142400,22802150,5270,5270,5270,5270,0
20231207,142300,22802150,5270,5270,5270,5270,0
20231207,142200,22802150,5270,5270,5270,5270,73
20231207,142100,22417440,5270,5270,5270,5270,0
20231207,142000,22417440,5270,5270,5270,5270,0
20231207,141900,22417440,5270,5270,5270,5270,0
20231207,141800,22417440,5270,5270,5270,5270,0
20231207,141700,22417440,5270,5270,5270,5270,0
20231207,141600,22417440,5270,5270,5270,5270,8
20231207,141500,22375280,5270,5270,5270,5270,0
20231207,141400,22375280,5270,5280,5280,5270,37
20231207,141300,22180270,5300,5300,5300,5300,0
20231207,141200,22180270,5300,5300,5300,5300,0
20231207,141100,22180270,5300,5300,5300,5300,0
20231207,141000,22180270,5300,5300,5300,5300,10
20231207,140900,22127270,5270,5270,5270,5270,0
20231207,140800,22127270,5270,5270,5270,5270,0
20231207,140700,22127270,5270,5270,5270,5270,0
20231207,140600,22127270,5270,5270,5270,5270,22
20231207,140500,22011330,5270,5270,5270,5270,0
20231207,140400,22011330,5270,5270,5270,5270,0
20231207,140300,22011330,5270,5270,5270,5270,0
20231207,140200,22011330,5270,5270,5270,5270,0
20231207,140100,22011330,5270,5270,5270,5270,0
20231207,140000,22011330,5270,5270,5270,5270,0
20231207,135900,22011330,5270,5270,5270,5270,0
20231207,135800,22011330,5270,5270,5270,5270,0
20231207,135700,22011330,5270,5270,5270,5270,0
20231207,135600,22011330,5270,5270,5270,5270,18
20231207,135500,21916470,5270,5270,5270,5270,0
20231207,135400,21916470,5270,5270,5270,5270,0
20231207,135300,21916470,5270,5270,5270,5270,0
20231207,135200,21916470,5270,5270,5270,5270,0
20231207,135100,21916470,5270,5270,5270,5270,0
20231207,135000,21916470,5270,5270,5270,5270,0
20231207,134900,21916470,5270,5270,5270,5270,0
20231207,134800,21916470,5270,5270,5270,5270,0
20231207,134700,21916470,5270,5270,5270,5270,0
20231207,134600,21916470,5270,5270,5270,5270,20
20231207,134500,21811070,5270,5270,5270,5270,0
20231207,134400,21811070,5270,5270,5270,5270,0
20231207,134300,21811070,5270,5270,5270,5270,0
20231207,134200,21811070,5270,5270,5270,5270,0
20231207,134100,21811070,5270,5270,5270,5270,37
20231207,134000,21616080,5300,5300,5300,5300,0
20231207,133900,21616080,5300,5300,5300,5300,0
20231207,133800,21616080,5300,5280,5300,5280,5
20231207,133700,21589620,5280,5280,5280,5280,0
20231207,133600,21589620,5280,5270,5280,5270,294
20231207,133500,20037520,5270,5270,5270,5270,0
20231207,133400,20037520,5270,5270,5270,5270,0
20231207,133300,20037520,5270,5270,5270,5270,0
20231207,133200,20037520,5270,5270,5270,5270,0
20231207,133100,20037520,5270,5270,5270,5270,0
20231207,133000,20037520,5270,5270,5270,5270,0
20231207,132900,20037520,5270,5270,5270,5270,0
20231207,132800,20037520,5270,5270,5270,5270,0
20231207,132700,20037520,5270,5270,5270,5270,0
20231207,132600,20037520,5270,5270,5270,5270,18
20231207,132500,19942660,5270,5270,5270,5270,0
20231207,132400,19942660,5270,5270,5270,5270,0
20231207,132300,19942660,5270,5270,5270,5270,379
20231207,132200,17945330,5280,5280,5280,5280,0
20231207,132100,17945330,5280,5280,5280,5280,0
20231207,132000,17945330,5280,5280,5280,5280,30
20231207,131900,17786930,5280,5280,5280,5280,0
20231207,131800,17786930,5280,5280,5280,5280,0
20231207,131700,17786930,5280,5280,5280,5280,0
20231207,131600,17786930,5280,5280,5280,5280,0
20231207,131500,17786930,5280,5280,5280,5280,0
20231207,131400,17786930,5280,5280,5280,5280,0
20231207,131300,17786930,5280,5280,5280,5280,136
20231207,131200,17068850,5280,5280,5280,5280,0
20231207,131100,17068850,5280,5280,5280,5280,0
20231207,131000,17068850,5280,5280,5280,5280,0
20231207,130900,17068850,5280,5280,5280,5280,0
20231207,130800,17068850,5280,5280,5280,5280,0
20231207,130700,17068850,5280,5280,5280,5280,64
20231207,130600,16730930,5270,5270,5270,5270,20
20231207,130500,16625530,5270,5270,5270,5270,1
20231207,130400,16620260,5270,5270,5270,5270,0
20231207,130300,16620260,5270,5270,5270,5270,0
20231207,130200,16620260,5270,5270,5270,5270,0
20231207,130100,16620260,5270,5270,5270,5270,37
20231207,130000,16425270,5280,5280,5280,5280,0
20231207,125900,16425270,5280,5280,5280,5280,0
20231207,125800,16425270,5280,5280,5280,5280,0
20231207,125700,16425270,5280,5280,5280,5280,0
20231207,125600,16425270,5280,5280,5280,5280,0
20231207,125500,16425270,5280,5280,5280,5280,0
20231207,125400,16425270,5280,5280,5280,5280,0
20231207,125300,16425270,5280,5280,5280,5280,0
20231207,125200,16425270,5280,5280,5280,5280,0
20231207,125100,16425270,5280,5280,5280,5280,0
20231207,125000,16425270,5280,5280,5280,5280,0
20231207,124900,16425270,5280,5280,5280,5280,0
20231207,124800,16425270,5280,5280,5280,5280,0
20231207,124700,16425270,5280,5280,5280,5280,0
20231207,124600,16425270,5280,5280,5280,5280,0
20231207,124500,16425270,5280,5280,5280,5280,0
20231207,124400,16425270,5280,5280,5280,5280,0
20231207,124300,16425270,5280,5280,5280,5280,0
20231207,124200,16425270,5280,5280,5280,5280,0
20231207,124100,16425270,5280,5280,5280,5280,0
20231207,124000,16425270,5280,5280,5280,5280,0
20231207,123900,16425270,5280,5280,5280,5280,1
20231207,123800,16419990,5280,5280,5280,5280,0
20231207,123700,16419990,5280,5280,5280,5280,0
20231207,123600,16419990,5280,5280,5280,5280,18
20231207,123500,16324950,5280,5280,5280,5280,2
20231207,123400,16314390,5270,5270,5270,5270,0
20231207,123300,16314390,5270,5270,5270,5270,37
20231207,123200,16119400,5320,5320,5320,5320,0
20231207,123100,16119400,5320,5320,5320,5320,0
20231207,123000,16119400,5320,5320,5320,5320,0
20231207,122900,16119400,5320,5320,5320,5320,0
20231207,122800,16119400,5320,5320,5320,5320,0
20231207,122700,16119400,5320,5320,5320,5320,0
20231207,122600,16119400,5320,5320,5320,5320,0
20231207,122500,16119400,5320,5320,5320,5320,0
20231207,122400,16119400,5320,5320,5320,5320,0
20231207,122300,16119400,5320,5320,5320,5320,0
20231207,122200,16119400,5320,5320,5320,5320,0
20231207,122100,16119400,5320,5320,5320,5320,0
20231207,122000,16119400,5320,5320,5320,5320,0
20231207,121900,16119400,5320,5320,5320,5320,0
20231207,121800,16119400,5320,5320,5320,5320,0
20231207,121700,16119400,5320,5280,5320,5280,1000
20231207,121600,10806220,5270,5270,5270,5270,20
20231207,121500,10700820,5270,5270,5270,5270,1
20231207,121400,10695550,5270,5270,5270,5270,104
20231207,121300,10147470,5250,5250,5250,5250,0
20231207,121200,10147470,5250,5250,5250,5250,0
20231207,121100,10147470,5250,5250,5250,5250,0
20231207,121000,10147470,5250,5250,5250,5250,0
20231207,120900,10147470,5250,5250,5250,5250,0
20231207,120800,10147470,5250,5250,5250,5250,0
20231207,120700,10147470,5250,5250,5250,5250,0
20231207,120600,10147470,5250,5250,5250,5250,20
20231207,120500,10042470,5250,5250,5250,5250,3
20231207,120400,10026720,5250,5250,5250,5250,258
20231207,120300,8672220,5260,5260,5260,5260,42
20231207,120200,8451300,5270,5270,5270,5270,0
20231207,120100,8451300,5270,5270,5270,5270,0
20231207,120000,8451300,5270,5270,5270,5270,10
20231207,115900,8398600,5270,5270,5270,5270,100
20231207,115800,7871600,5270,5270,5270,5270,0
20231207,115700,7871600,5270,5270,5270,5270,0
20231207,115600,7871600,5270,5270,5270,5270,0
20231207,115500,7871600,5270,5270,5270,5270,6
20231207,115400,7839980,5260,5260,5260,5260,0
20231207,115300,7839980,5260,5260,5260,5260,0
20231207,115200,7839980,5260,5260,5260,5260,0
20231207,115100,7839980,5260,5260,5260,5260,0
20231207,115000,7839980,5260,5260,5260,5260,0
20231207,114900,7839980,5260,5260,5260,5260,0
20231207,114800,7839980,5260,5260,5260,5260,0
20231207,114700,7839980,5260,5260,5260,5260,0
20231207,114600,7839980,5260,5260,5260,5260,20
20231207,114500,7734780,5260,5260,5260,5260,61
20231207,114400,7413920,5270,5270,5270,5270,0
20231207,114300,7413920,5270,5270,5270,5270,0
20231207,114200,7413920,5270,5270,5270,5270,0
20231207,114100,7413920,5270,5270,5270,5270,0
20231207,114000,7413920,5270,5270,5270,5270,0
20231207,113900,7413920,5270,5270,5270,5270,22
20231207,113800,7297980,5270,5270,5270,5270,0
20231207,113700,7297980,5270,5270,5270,5270,0
20231207,113600,7297980,5270,5270,5270,5270,0
20231207,113500,7297980,5270,5270,5270,5270,0
20231207,113400,7297980,5270,5270,5270,5270,0
20231207,113300,7297980,5270,5270,5270,5270,0
20231207,113200,7297980,5270,5270,5270,5270,0
20231207,113100,7297980,5270,5270,5270,5270,0
20231207,113000,7297980,5270,5270,5270,5270,0
20231207,112900,7297980,5270,5270,5270,5270,0
20231207,112800,7297980,5270,5270,5270,5270,20
20231207,112700,7192580,5270,5270,5270,5270,0
20231207,112600,7192580,5270,5270,5270,5270,0
20231207,112500,7192580,5270,5270,5270,5270,0
20231207,112400,7192580,5270,5270,5270,5270,0
20231207,112300,7192580,5270,5270,5270,5270,0
20231207,112200,7192580,5270,5270,5270,5270,0
20231207,112100,7192580,5270,5270,5270,5270,0
20231207,112000,7192580,5270,5270,5270,5270,0
20231207,111900,7192580,5270,5270,5270,5270,0
20231207,111800,7192580,5270,5270,5270,5270,0
20231207,111700,7192580,5270,5260,5270,5260,62
20231207,111600,6866450,5260,5260,5260,5260,22
20231207,111500,6750730,5260,5260,5260,5260,6
20231207,111400,6719170,5260,5260,5260,5260,0
20231207,111300,6719170,5260,5260,5260,5260,0
20231207,111200,6719170,5260,5260,5260,5260,0
20231207,111100,6719170,5260,5260,5260,5260,3
20231207,111000,6703390,5280,5280,5280,5280,0
20231207,110900,6703390,5280,5280,5280,5280,19
20231207,110800,6603070,5280,5280,5280,5280,0
20231207,110700,6603070,5280,5280,5280,5280,0
20231207,110600,6603070,5280,5280,5280,5280,0
20231207,110500,6603070,5280,5280,5280,5280,0
20231207,110400,6603070,5280,5280,5280,5280,0
20231207,110300,6603070,5280,5280,5280,5280,0
20231207,110200,6603070,5280,5280,5280,5280,0
20231207,110100,6603070,5280,5280,5280,5280,0
20231207,110000,6603070,5280,5280,5280,5280,0
20231207,105900,6603070,5280,5280,5280,5280,0
20231207,105800,6603070,5280,5280,5280,5280,19
20231207,105700,6502750,5280,5280,5280,5280,0
20231207,105600,6502750,5280,5280,5280,5280,0
20231207,105500,6502750,5280,5280,5280,5280,0
20231207,105400,6502750,5280,5280,5280,5280,0
20231207,105300,6502750,5280,5280,5280,5280,0
20231207,105200,6502750,5280,5280,5280,5280,0
20231207,105100,6502750,5280,5280,5280,5280,0
20231207,105000,6502750,5280,5280,5280,5280,0
20231207,104900,6502750,5280,5280,5280,5280,0
20231207,104800,6502750,5280,5280,5280,5280,0
20231207,104700,6502750,5280,5280,5280,5280,0
20231207,104600,6502750,5280,5280,5280,5280,0
20231207,104500,6502750,5280,5280,5280,5280,0
20231207,104400,6502750,5280,5280,5280,5280,0
20231207,104300,6502750,5280,5280,5280,5280,9
20231207,104200,6455230,5250,5250,5250,5250,0
20231207,104100,6455230,5250,5250,5250,5250,0
20231207,104000,6455230,5250,5250,5250,5250,0
20231207,103900,6455230,5250,5250,5250,5250,0
20231207,103800,6455230,5250,5250,5250,5250,0
20231207,103700,6455230,5250,5250,5250,5250,0
20231207,103600,6455230,5250,5250,5250,5250,20
20231207,103500,6350230,5250,5250,5250,5250,1
20231207,103400,6344980,5250,5250,5250,5250,0
20231207,103300,6344980,5250,5250,5250,5250,0
20231207,103200,6344980,5250,5250,5250,5250,0
20231207,103100,6344980,5250,5250,5250,5250,0
20231207,103000,6344980,5250,5250,5250,5250,0
20231207,102900,6344980,5250,5250,5250,5250,0
20231207,102800,6344980,5250,5270,5270,5250,100
20231207,102700,5819770,5270,5270,5270,5270,0
20231207,102600,5819770,5270,5270,5270,5270,22
20231207,102500,5703830,5270,5270,5270,5270,2
20231207,102400,5693290,5270,5270,5270,5270,0
20231207,102300,5693290,5270,5270,5270,5270,0
20231207,102200,5693290,5270,5270,5270,5270,0
20231207,102100,5693290,5270,5270,5270,5270,0
20231207,102000,5693290,5270,5270,5270,5270,0
20231207,101900,5693290,5270,5270,5270,5270,0
20231207,101800,5693290,5270,5270,5270,5270,0
20231207,101700,5693290,5270,5270,5270,5270,0
20231207,101600,5693290,5270,5270,5270,5270,20
20231207,101500,5587890,5270,5270,5270,5270,1
20231207,101400,5582620,5270,5270,5270,5270,0
20231207,101300,5582620,5270,5270,5270,5270,0
20231207,101200,5582620,5270,5270,5270,5270,0
20231207,101100,5582620,5270,5270,5270,5270,0
20231207,101000,5582620,5270,5270,5270,5270,0
20231207,100900,5582620,5270,5290,5290,5270,15
20231207,100800,5503470,5270,5270,5270,5270,0
20231207,100700,5503470,5270,5270,5270,5270,20
20231207,100600,5398070,5270,5270,5270,5270,20
20231207,100500,5292670,5270,5270,5270,5270,2
20231207,100400,5282130,5270,5270,5270,5270,72
20231207,100300,4902690,5280,5280,5280,5280,0
20231207,100200,4902690,5280,5280,5280,5280,0
20231207,100100,4902690,5280,5280,5280,5280,0
20231207,100000,4902690,5280,5280,5280,5280,0
20231207,095900,4902690,5280,5280,5280,5280,0
20231207,095800,4902690,5280,5280,5280,5280,510
20231207,095700,2209890,5290,5290,5290,5290,0
20231207,095600,2209890,5290,5290,5290,5290,50
20231207,095500,1945390,5290,5290,5290,5290,0
20231207,095400,1945390,5290,5290,5290,5290,0
20231207,095300,1945390,5290,5290,5290,5290,0
20231207,095200,1945390,5290,5290,5290,5290,0
20231207,095100,1945390,5290,5290,5290,5290,0
20231207,095000,1945390,5290,5290,5290,5290,0
20231207,094900,1945390,5290,5290,5290,5290,0
20231207,094800,1945390,5290,5290,5290,5290,0
20231207,094700,1945390,5290,5290,5290,5290,0
20231207,094600,1945390,5290,5290,5290,5290,0
20231207,094500,1945390,5290,5290,5290,5290,0
20231207,094400,1945390,5290,5290,5290,5290,0
20231207,094300,1945390,5290,5290,5290,5290,0
20231207,094200,1945390,5290,5290,5290,5290,0
20231207,094100,1945390,5290,5290,5290,5290,16
20231207,094000,1860750,5290,5290,5290,5290,0
20231207,093900,1860750,5290,5290,5290,5290,0
20231207,093800,1860750,5290,5290,5290,5290,0
20231207,093700,1860750,5290,5290,5290,5290,0
20231207,093600,1860750,5290,5290,5290,5290,0
20231207,093500,1860750,5290,5290,5290,5290,0
20231207,093400,1860750,5290,5290,5290,5290,0
20231207,093300,1860750,5290,5290,5290,5290,0
20231207,093200,1860750,5290,5290,5290,5290,0
20231207,093100,1860750,5290,5290,5290,5290,0
20231207,093000,1860750,5290,5290,5290,5290,0
20231207,092900,1860750,5290,5290,5290,5290,1
20231207,092800,1855460,5290,5290,5290,5290,0
20231207,092700,1855460,5290,5290,5290,5290,0
20231207,092600,1855460,5290,5290,5290,5290,7
20231207,092500,1818430,5290,5290,5290,5290,2
20231207,092400,1807850,5280,5280,5280,5280,0
20231207,092300,1807850,5280,5280,5280,5280,0
20231207,092200,1807850,5280,5280,5280,5280,0
20231207,092100,1807850,5280,5280,5280,5280,0
20231207,092000,1807850,5280,5280,5280,5280,0
20231207,091900,1807850,5280,5280,5280,5280,0
20231207,091800,1807850,5280,5280,5280,5280,0
20231207,091700,1807850,5280,5280,5280,5280,0
20231207,091600,1807850,5280,5280,5280,5280,20
20231207,091500,1702250,5280,5280,5280,5280,1
20231207,091400,1696970,5280,5280,5280,5280,0
20231207,091300,1696970,5280,5280,5280,5280,0
20231207,091200,1696970,5280,5280,5280,5280,0
20231207,091100,1696970,5280,5280,5280,5280,0
20231207,091000,1696970,5280,5280,5280,5280,0
20231207,090900,1696970,5280,5280,5280,5280,0
20231207,090800,1696970,5280,5280,5280,5280,0
20231207,090700,1696970,5280,5280,5280,5280,0
20231207,090600,1696970,5280,5280,5280,5280,40
20231207,090500,1485770,5280,5280,5280,5280,1
20231207,090400,1480490,5280,5280,5280,5280,0
20231207,090300,1480490,5280,5280,5280,5280,0
20231207,090200,1480490,5280,5280,5280,5280,60
20231207,090100,1163690,5280,5280,5280,5280,0
20231207,090000,1163690,5280,5290,5290,5280,220