KissMeData/080010/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,195000,29582440,5400,5400,5400,5400,99
20231213,194900,29582440,5400,5400,5400,5400,0
20231213,194800,29582440,5400,5400,5400,5400,0
20231213,194700,29582440,5400,5400,5400,5400,0
20231213,194600,29582440,5400,5400,5400,5400,0
20231213,194500,29582440,5400,5400,5400,5400,0
20231213,194400,29582440,5400,5400,5400,5400,0
20231213,194300,29582440,5400,5400,5400,5400,0
20231213,194200,29582440,5400,5400,5400,5400,0
20231213,194100,29582440,5400,5400,5400,5400,0
20231213,194000,29582440,5400,5400,5400,5400,0
20231213,193900,29582440,5400,5400,5400,5400,0
20231213,193800,29582440,5400,5400,5400,5400,0
20231213,193700,29582440,5400,5400,5400,5400,0
20231213,193600,29582440,5400,5400,5400,5400,0
20231213,193500,29582440,5400,5400,5400,5400,0
20231213,193400,29582440,5400,5400,5400,5400,0
20231213,193300,29582440,5400,5400,5400,5400,0
20231213,193200,29582440,5400,5400,5400,5400,0
20231213,193100,29582440,5400,5400,5400,5400,0
20231213,193000,29582440,5400,5400,5400,5400,0
20231213,192900,29582440,5400,5400,5400,5400,0
20231213,192800,29582440,5400,5400,5400,5400,0
20231213,192700,29582440,5400,5400,5400,5400,0
20231213,192600,29582440,5400,5400,5400,5400,0
20231213,192500,29582440,5400,5400,5400,5400,0
20231213,192400,29582440,5400,5400,5400,5400,0
20231213,192300,29582440,5400,5400,5400,5400,0
20231213,192200,29582440,5400,5400,5400,5400,0
20231213,192100,29582440,5400,5400,5400,5400,0
20231213,192000,29582440,5400,5400,5400,5400,99
20231213,191900,29582440,5400,5400,5400,5400,0
20231213,191800,29582440,5400,5400,5400,5400,0
20231213,191700,29582440,5400,5400,5400,5400,0
20231213,191600,29582440,5400,5400,5400,5400,0
20231213,191500,29582440,5400,5400,5400,5400,0
20231213,191400,29582440,5400,5400,5400,5400,0
20231213,191300,29582440,5400,5400,5400,5400,0
20231213,191200,29582440,5400,5400,5400,5400,0
20231213,191100,29582440,5400,5400,5400,5400,0
20231213,191000,29582440,5400,5400,5400,5400,0
20231213,190900,29582440,5400,5400,5400,5400,0
20231213,190800,29582440,5400,5400,5400,5400,0
20231213,190700,29582440,5400,5400,5400,5400,0
20231213,190600,29582440,5400,5400,5400,5400,0
20231213,190500,29582440,5400,5400,5400,5400,0
20231213,190400,29582440,5400,5400,5400,5400,0
20231213,190300,29582440,5400,5400,5400,5400,0
20231213,190200,29582440,5400,5400,5400,5400,0
20231213,190100,29582440,5400,5400,5400,5400,0
20231213,190000,29582440,5400,5400,5400,5400,0
20231213,185900,29582440,5400,5400,5400,5400,0
20231213,185800,29582440,5400,5400,5400,5400,0
20231213,185700,29582440,5400,5400,5400,5400,0
20231213,185600,29582440,5400,5400,5400,5400,0
20231213,185500,29582440,5400,5400,5400,5400,0
20231213,185400,29582440,5400,5400,5400,5400,0
20231213,185300,29582440,5400,5400,5400,5400,0
20231213,185200,29582440,5400,5400,5400,5400,0
20231213,185100,29582440,5400,5400,5400,5400,0
20231213,185000,29582440,5400,5400,5400,5400,99
20231213,184900,29582440,5400,5400,5400,5400,0
20231213,184800,29582440,5400,5400,5400,5400,0
20231213,184700,29582440,5400,5400,5400,5400,0
20231213,184600,29582440,5400,5400,5400,5400,0
20231213,184500,29582440,5400,5400,5400,5400,0
20231213,184400,29582440,5400,5400,5400,5400,0
20231213,184300,29582440,5400,5400,5400,5400,0
20231213,184200,29582440,5400,5400,5400,5400,0
20231213,184100,29582440,5400,5400,5400,5400,0
20231213,184000,29582440,5400,5400,5400,5400,0
20231213,183900,29582440,5400,5400,5400,5400,0
20231213,183800,29582440,5400,5400,5400,5400,0
20231213,183700,29582440,5400,5400,5400,5400,0
20231213,183600,29582440,5400,5400,5400,5400,0
20231213,183500,29582440,5400,5400,5400,5400,0
20231213,183400,29582440,5400,5400,5400,5400,0
20231213,183300,29582440,5400,5400,5400,5400,0
20231213,183200,29582440,5400,5400,5400,5400,0
20231213,183100,29582440,5400,5400,5400,5400,0
20231213,183000,29582440,5400,5400,5400,5400,0
20231213,182900,29582440,5400,5400,5400,5400,0
20231213,182800,29582440,5400,5400,5400,5400,0
20231213,182700,29582440,5400,5400,5400,5400,0
20231213,182600,29582440,5400,5400,5400,5400,0
20231213,182500,29582440,5400,5400,5400,5400,0
20231213,182400,29582440,5400,5400,5400,5400,0
20231213,182300,29582440,5400,5400,5400,5400,0
20231213,182200,29582440,5400,5400,5400,5400,0
20231213,182100,29582440,5400,5400,5400,5400,0
20231213,182000,29582440,5400,5400,5400,5400,99
20231213,181900,29582440,5400,5400,5400,5400,0
20231213,181800,29582440,5400,5400,5400,5400,0
20231213,181700,29582440,5400,5400,5400,5400,0
20231213,181600,29582440,5400,5400,5400,5400,0
20231213,181500,29582440,5400,5400,5400,5400,0
20231213,181400,29582440,5400,5400,5400,5400,0
20231213,181300,29582440,5400,5400,5400,5400,0
20231213,181200,29582440,5400,5400,5400,5400,0
20231213,181100,29582440,5400,5400,5400,5400,0
20231213,181000,29582440,5400,5400,5400,5400,0
20231213,180900,29582440,5400,5400,5400,5400,0
20231213,180800,29582440,5400,5400,5400,5400,0
20231213,180700,29582440,5400,5400,5400,5400,0
20231213,180600,29582440,5400,5400,5400,5400,0
20231213,180500,29582440,5400,5400,5400,5400,0
20231213,180400,29582440,5400,5400,5400,5400,0
20231213,180300,29582440,5400,5400,5400,5400,0
20231213,180200,29582440,5400,5400,5400,5400,0
20231213,180100,29582440,5400,5400,5400,5400,0
20231213,180000,29582440,5400,5400,5400,5400,0
20231213,175900,29582440,5400,5400,5400,5400,0
20231213,175800,29582440,5400,5400,5400,5400,0
20231213,175700,29582440,5400,5400,5400,5400,0
20231213,175600,29582440,5400,5400,5400,5400,0
20231213,175500,29582440,5400,5400,5400,5400,0
20231213,175400,29582440,5400,5400,5400,5400,0
20231213,175300,29582440,5400,5400,5400,5400,0
20231213,175200,29582440,5400,5400,5400,5400,0
20231213,175100,29582440,5400,5400,5400,5400,0
20231213,175000,29582440,5400,5400,5400,5400,99
20231213,174900,29582440,5400,5400,5400,5400,0
20231213,174800,29582440,5400,5400,5400,5400,0
20231213,174700,29582440,5400,5400,5400,5400,0
20231213,174600,29582440,5400,5400,5400,5400,0
20231213,174500,29582440,5400,5400,5400,5400,0
20231213,174400,29582440,5400,5400,5400,5400,0
20231213,174300,29582440,5400,5400,5400,5400,0
20231213,174200,29582440,5400,5400,5400,5400,0
20231213,174100,29582440,5400,5400,5400,5400,0
20231213,174000,29582440,5400,5400,5400,5400,0
20231213,173900,29582440,5400,5400,5400,5400,0
20231213,173800,29582440,5400,5400,5400,5400,0
20231213,173700,29582440,5400,5400,5400,5400,0
20231213,173600,29582440,5400,5400,5400,5400,0
20231213,173500,29582440,5400,5400,5400,5400,0
20231213,173400,29582440,5400,5400,5400,5400,0
20231213,173300,29582440,5400,5400,5400,5400,0
20231213,173200,29582440,5400,5400,5400,5400,0
20231213,173100,29582440,5400,5400,5400,5400,0
20231213,173000,29582440,5400,5400,5400,5400,0
20231213,172900,29582440,5400,5400,5400,5400,0
20231213,172800,29582440,5400,5400,5400,5400,0
20231213,172700,29582440,5400,5400,5400,5400,0
20231213,172600,29582440,5400,5400,5400,5400,0
20231213,172500,29582440,5400,5400,5400,5400,0
20231213,172400,29582440,5400,5400,5400,5400,0
20231213,172300,29582440,5400,5400,5400,5400,0
20231213,172200,29582440,5400,5400,5400,5400,0
20231213,172100,29582440,5400,5400,5400,5400,0
20231213,172000,29582440,5400,5400,5400,5400,99
20231213,171900,29582440,5400,5400,5400,5400,0
20231213,171800,29582440,5400,5400,5400,5400,0
20231213,171700,29582440,5400,5400,5400,5400,0
20231213,171600,29582440,5400,5400,5400,5400,0
20231213,171500,29582440,5400,5400,5400,5400,0
20231213,171400,29582440,5400,5400,5400,5400,0
20231213,171300,29582440,5400,5400,5400,5400,0
20231213,171200,29582440,5400,5400,5400,5400,0
20231213,171100,29582440,5400,5400,5400,5400,0
20231213,171000,29582440,5400,5400,5400,5400,0
20231213,170900,29582440,5400,5400,5400,5400,0
20231213,170800,29582440,5400,5400,5400,5400,0
20231213,170700,29582440,5400,5400,5400,5400,0
20231213,170600,29582440,5400,5400,5400,5400,0
20231213,170500,29582440,5400,5400,5400,5400,0
20231213,170400,29582440,5400,5400,5400,5400,0
20231213,170300,29582440,5400,5400,5400,5400,0
20231213,170200,29582440,5400,5400,5400,5400,0
20231213,170100,29582440,5400,5400,5400,5400,0
20231213,170000,29582440,5400,5400,5400,5400,0
20231213,165900,29582440,5400,5400,5400,5400,0
20231213,165800,29582440,5400,5400,5400,5400,0
20231213,165700,29582440,5400,5400,5400,5400,0
20231213,165600,29582440,5400,5400,5400,5400,0
20231213,165500,29582440,5400,5400,5400,5400,0
20231213,165400,29582440,5400,5400,5400,5400,0
20231213,165300,29582440,5400,5400,5400,5400,0
20231213,165200,29582440,5400,5400,5400,5400,0
20231213,165100,29582440,5400,5400,5400,5400,0
20231213,165000,29582440,5400,5400,5400,5400,99
20231213,164900,29582440,5400,5400,5400,5400,0
20231213,164800,29582440,5400,5400,5400,5400,0
20231213,164700,29582440,5400,5400,5400,5400,0
20231213,164600,29582440,5400,5400,5400,5400,0
20231213,164500,29582440,5400,5400,5400,5400,0
20231213,164400,29582440,5400,5400,5400,5400,0
20231213,164300,29582440,5400,5400,5400,5400,0
20231213,164200,29582440,5400,5400,5400,5400,0
20231213,164100,29582440,5400,5400,5400,5400,0
20231213,164000,29582440,5400,5400,5400,5400,0
20231213,163900,29582440,5400,5400,5400,5400,0
20231213,163800,29582440,5400,5400,5400,5400,0
20231213,163700,29582440,5400,5400,5400,5400,0
20231213,163600,29582440,5400,5400,5400,5400,0
20231213,163500,29582440,5400,5400,5400,5400,0
20231213,163400,29582440,5400,5400,5400,5400,0
20231213,163300,29582440,5400,5400,5400,5400,0
20231213,163200,29582440,5400,5400,5400,5400,0
20231213,163100,29582440,5400,5400,5400,5400,0
20231213,163000,29582440,5400,5400,5400,5400,0
20231213,162900,29582440,5400,5400,5400,5400,0
20231213,162800,29582440,5400,5400,5400,5400,0
20231213,162700,29582440,5400,5400,5400,5400,0
20231213,162600,29582440,5400,5400,5400,5400,0
20231213,162500,29582440,5400,5400,5400,5400,0
20231213,162400,29582440,5400,5400,5400,5400,0
20231213,162300,29582440,5400,5400,5400,5400,0
20231213,162200,29582440,5400,5400,5400,5400,0
20231213,162100,29582440,5400,5400,5400,5400,0
20231213,162000,29582440,5400,5400,5400,5400,99
20231213,161900,29582440,5400,5400,5400,5400,0
20231213,161800,29582440,5400,5400,5400,5400,0
20231213,161700,29582440,5400,5400,5400,5400,0
20231213,161600,29582440,5400,5400,5400,5400,0
20231213,161500,29582440,5400,5400,5400,5400,0
20231213,161400,29582440,5400,5400,5400,5400,0
20231213,161300,29582440,5400,5400,5400,5400,0
20231213,161200,29582440,5400,5400,5400,5400,0
20231213,161100,29582440,5400,5400,5400,5400,0
20231213,161000,29582440,5400,5400,5400,5400,0
20231213,160900,29582440,5400,5400,5400,5400,0
20231213,160800,29582440,5400,5400,5400,5400,0
20231213,160700,29582440,5400,5400,5400,5400,0
20231213,160600,29582440,5400,5400,5400,5400,0
20231213,160500,29582440,5400,5400,5400,5400,0
20231213,160400,29582440,5400,5400,5400,5400,0
20231213,160300,29582440,5400,5400,5400,5400,0
20231213,160200,29582440,5400,5400,5400,5400,0
20231213,160100,29582440,5400,5400,5400,5400,0
20231213,160000,29582440,5400,5400,5400,5400,0
20231213,155900,29582440,5400,5400,5400,5400,0
20231213,155800,29582440,5400,5400,5400,5400,0
20231213,155700,29582440,5400,5400,5400,5400,0
20231213,155600,29582440,5400,5400,5400,5400,0
20231213,155500,29582440,5400,5400,5400,5400,0
20231213,155400,29582440,5400,5400,5400,5400,0
20231213,155300,29582440,5400,5400,5400,5400,0
20231213,155200,29582440,5400,5400,5400,5400,0
20231213,155100,29582440,5400,5400,5400,5400,0
20231213,155000,29582440,5400,5400,5400,5400,99
20231213,154900,29582440,5400,5400,5400,5400,0
20231213,154800,29582440,5400,5400,5400,5400,0
20231213,154700,29582440,5400,5400,5400,5400,0
20231213,154600,29582440,5400,5400,5400,5400,0
20231213,154500,29582440,5400,5400,5400,5400,0
20231213,154400,29582440,5400,5400,5400,5400,0
20231213,154300,29582440,5400,5400,5400,5400,0
20231213,154200,29582440,5400,5400,5400,5400,0
20231213,154100,29582440,5400,5400,5400,5400,0
20231213,154000,29582440,5400,5400,5400,5400,0
20231213,153900,29582440,5400,5400,5400,5400,0
20231213,153800,29582440,5400,5400,5400,5400,0
20231213,153700,29582440,5400,5400,5400,5400,0
20231213,153600,29582440,5400,5400,5400,5400,0
20231213,153500,29582440,5400,5400,5400,5400,0
20231213,153400,29582440,5400,5400,5400,5400,0
20231213,153300,29582440,5400,5400,5400,5400,0
20231213,153200,29582440,5400,5400,5400,5400,0
20231213,153100,29582440,5400,5400,5400,5400,0
20231213,153000,29582440,5400,5400,5400,5400,99
20231213,152900,29047840,5400,5400,5400,5400,0
20231213,152800,29047840,5400,5400,5400,5400,0
20231213,152700,29047840,5400,5400,5400,5400,0
20231213,152600,29047840,5400,5400,5400,5400,0
20231213,152500,29047840,5400,5400,5400,5400,0
20231213,152400,29047840,5400,5400,5400,5400,0
20231213,152300,29047840,5400,5400,5400,5400,0
20231213,152200,29047840,5400,5400,5400,5400,0
20231213,152100,29047840,5400,5400,5400,5400,0
20231213,152000,29047840,5400,5400,5400,5400,0
20231213,151900,29047840,5400,5400,5400,5400,0
20231213,151800,29047840,5400,5400,5400,5400,0
20231213,151700,29047840,5400,5400,5400,5400,1
20231213,151600,29042440,5370,5380,5380,5370,264
20231213,151500,27624020,5380,5400,5400,5380,138
20231213,151400,26881520,5400,5400,5400,5400,1
20231213,151300,26876120,5410,5410,5410,5410,1
20231213,151200,26870710,5410,5410,5410,5410,0
20231213,151100,26870710,5410,5410,5410,5410,0
20231213,151000,26870710,5410,5410,5410,5410,11
20231213,150900,26811200,5380,5380,5380,5380,0
20231213,150800,26811200,5380,5380,5380,5380,1
20231213,150700,26805820,5410,5410,5410,5410,0
20231213,150600,26805820,5410,5410,5410,5410,7
20231213,150500,26767950,5410,5400,5410,5400,30
20231213,150400,26605660,5400,5400,5400,5400,5
20231213,150300,26578660,5400,5400,5400,5400,1
20231213,150200,26573260,5370,5370,5370,5370,3
20231213,150100,26557150,5400,5400,5400,5400,0
20231213,150000,26557150,5400,5400,5400,5400,11
20231213,145900,26497750,5410,5410,5410,5410,0
20231213,145800,26497750,5410,5410,5410,5410,0
20231213,145700,26497750,5410,5410,5410,5410,0
20231213,145600,26497750,5410,5410,5410,5410,6
20231213,145500,26465290,5410,5410,5410,5410,5
20231213,145400,26438240,5400,5400,5410,5400,30
20231213,145300,26276210,5400,5400,5400,5400,81
20231213,145200,25838810,5410,5410,5410,5410,0
20231213,145100,25838810,5410,5410,5410,5410,0
20231213,145000,25838810,5410,5410,5410,5410,12
20231213,144900,25773890,5410,5410,5410,5410,0
20231213,144800,25773890,5410,5410,5410,5410,0
20231213,144700,25773890,5410,5410,5410,5410,0
20231213,144600,25773890,5410,5410,5410,5410,5
20231213,144500,25746840,5410,5410,5410,5410,5
20231213,144400,25719790,5410,5410,5410,5410,10
20231213,144300,25665690,5410,5410,5410,5410,1
20231213,144200,25660280,5410,5410,5410,5410,0
20231213,144100,25660280,5410,5410,5410,5410,0
20231213,144000,25660280,5410,5410,5410,5410,10
20231213,143900,25606180,5410,5410,5410,5410,1
20231213,143800,25600770,5370,5370,5370,5370,1
20231213,143700,25595400,5410,5410,5410,5410,0
20231213,143600,25595400,5410,5410,5410,5410,6
20231213,143500,25562940,5410,5410,5410,5410,3
20231213,143400,25546710,5410,5410,5410,5410,9
20231213,143300,25498020,5410,5410,5410,5410,2
20231213,143200,25487200,5410,5410,5410,5410,15
20231213,143100,25406050,5410,5410,5410,5410,0
20231213,143000,25406050,5410,5400,5420,5400,14
20231213,142900,25330270,5410,5410,5410,5410,0
20231213,142800,25330270,5410,5410,5410,5410,0
20231213,142700,25330270,5410,5410,5410,5410,0
20231213,142600,25330270,5410,5410,5410,5410,5
20231213,142500,25303220,5410,5410,5410,5410,5
20231213,142400,25276170,5410,5410,5410,5410,10
20231213,142300,25222070,5410,5410,5410,5410,1
20231213,142200,25216660,5410,5410,5410,5410,0
20231213,142100,25216660,5410,5410,5410,5410,0
20231213,142000,25216660,5410,5410,5410,5410,16
20231213,141900,25130100,5410,5410,5410,5410,0
20231213,141800,25130100,5410,5410,5410,5410,0
20231213,141700,25130100,5410,5410,5410,5410,0
20231213,141600,25130100,5410,5410,5410,5410,6
20231213,141500,25097640,5410,5410,5410,5410,4
20231213,141400,25076000,5410,5410,5410,5410,10
20231213,141300,25021900,5410,5410,5410,5410,2
20231213,141200,25011080,5410,5410,5410,5410,0
20231213,141100,25011080,5410,5410,5410,5410,0
20231213,141000,25011080,5410,5410,5410,5410,11
20231213,140900,24951570,5410,5410,5410,5410,0
20231213,140800,24951570,5410,5410,5410,5410,0
20231213,140700,24951570,5410,5410,5410,5410,0
20231213,140600,24951570,5410,5410,5410,5410,5
20231213,140500,24924520,5410,5410,5410,5410,4
20231213,140400,24902880,5410,5410,5410,5410,9
20231213,140300,24854190,5410,5410,5410,5410,1
20231213,140200,24848780,5410,5410,5410,5410,0
20231213,140100,24848780,5410,5410,5410,5410,0
20231213,140000,24848780,5410,5410,5410,5410,12
20231213,135900,24783860,5380,5380,5380,5380,0
20231213,135800,24783860,5380,5390,5390,5380,12
20231213,135700,24719260,5410,5410,5410,5410,0
20231213,135600,24719260,5410,5400,5410,5400,24
20231213,135500,24589600,5410,5410,5410,5410,5
20231213,135400,24562550,5410,5410,5410,5410,10
20231213,135300,24508450,5410,5410,5410,5410,1
20231213,135200,24503040,5410,5410,5410,5410,0
20231213,135100,24503040,5410,5410,5410,5410,0
20231213,135000,24503040,5410,5410,5410,5410,120
20231213,134900,23853840,5420,5420,5420,5420,0
20231213,134800,23853840,5420,5420,5420,5420,0
20231213,134700,23853840,5420,5420,5420,5420,0
20231213,134600,23853840,5420,5420,5420,5420,6
20231213,134500,23821320,5420,5420,5420,5420,4
20231213,134400,23799640,5420,5420,5420,5420,10
20231213,134300,23745440,5420,5420,5420,5420,1
20231213,134200,23740020,5420,5420,5420,5420,0
20231213,134100,23740020,5420,5420,5420,5420,0
20231213,134000,23740020,5420,5420,5420,5420,11
20231213,133900,23680400,5420,5420,5420,5420,0
20231213,133800,23680400,5420,5420,5420,5420,0
20231213,133700,23680400,5420,5420,5420,5420,0
20231213,133600,23680400,5420,5420,5420,5420,6
20231213,133500,23647880,5420,5420,5420,5420,5
20231213,133400,23620780,5420,5420,5420,5420,10
20231213,133300,23566580,5420,5420,5420,5420,2
20231213,133200,23555740,5420,5420,5420,5420,20
20231213,133100,23447340,5420,5420,5420,5420,0
20231213,133000,23447340,5420,5420,5420,5420,11
20231213,132900,23387720,5420,5420,5420,5420,0
20231213,132800,23387720,5420,5420,5420,5420,0
20231213,132700,23387720,5420,5420,5420,5420,0
20231213,132600,23387720,5420,5420,5420,5420,6
20231213,132500,23355200,5420,5420,5420,5420,3
20231213,132400,23338940,5420,5420,5420,5420,8
20231213,132300,23295580,5420,5420,5420,5420,1
20231213,132200,23290160,5420,5420,5420,5420,20
20231213,132100,23181760,5420,5420,5420,5420,0
20231213,132000,23181760,5420,5420,5420,5420,12
20231213,131900,23116720,5420,5420,5420,5420,10
20231213,131800,23062520,5420,5420,5420,5420,10
20231213,131700,23008320,5420,5420,5420,5420,0
20231213,131600,23008320,5420,5420,5420,5420,5
20231213,131500,22981220,5420,5420,5420,5420,6
20231213,131400,22948700,5420,5420,5420,5420,11
20231213,131300,22889080,5420,5420,5420,5420,1
20231213,131200,22883660,5420,5420,5420,5420,20
20231213,131100,22775260,5420,5420,5420,5420,0
20231213,131000,22775260,5420,5420,5420,5420,11
20231213,130900,22715640,5420,5420,5420,5420,0
20231213,130800,22715640,5420,5420,5420,5420,0
20231213,130700,22715640,5420,5420,5420,5420,0
20231213,130600,22715640,5420,5420,5420,5420,7
20231213,130500,22677700,5420,5420,5420,5420,44
20231213,130400,22439220,5420,5420,5420,5420,8
20231213,130300,22395860,5420,5420,5420,5420,2
20231213,130200,22385020,5420,5420,5420,5420,20
20231213,130100,22276620,5420,5420,5420,5420,0
20231213,130000,22276620,5420,5420,5420,5420,12
20231213,125900,22211580,5420,5420,5420,5420,0
20231213,125800,22211580,5420,5430,5430,5420,103
20231213,125700,21653310,5440,5440,5440,5440,0
20231213,125600,21653310,5440,5440,5440,5440,5
20231213,125500,21626110,5440,5440,5440,5440,4
20231213,125400,21604350,5440,5440,5440,5440,10
20231213,125300,21549950,5440,5440,5440,5440,1
20231213,125200,21544510,5440,5440,5440,5440,40
20231213,125100,21326910,5440,5440,5440,5440,30
20231213,125000,21163710,5440,5440,5440,5440,12
20231213,124900,21098430,5440,5440,5440,5440,0
20231213,124800,21098430,5440,5440,5440,5440,0
20231213,124700,21098430,5440,5440,5440,5440,0
20231213,124600,21098430,5440,5440,5440,5440,5
20231213,124500,21071230,5440,5440,5440,5440,4
20231213,124400,21049470,5440,5440,5440,5440,9
20231213,124300,21000510,5440,5440,5440,5440,2
20231213,124200,20989630,5420,5420,5420,5420,0
20231213,124100,20989630,5420,5420,5420,5420,0
20231213,124000,20989630,5420,5440,5440,5420,14
20231213,123900,20913490,5440,5440,5440,5440,2
20231213,123800,20902610,5440,5440,5440,5440,0
20231213,123700,20902610,5440,5440,5440,5440,0
20231213,123600,20902610,5440,5440,5440,5440,6
20231213,123500,20869970,5440,5440,5440,5440,8
20231213,123400,20826450,5440,5440,5440,5440,10
20231213,123300,20772050,5440,5440,5440,5440,1
20231213,123200,20766610,5440,5440,5440,5440,20
20231213,123100,20657810,5440,5440,5440,5440,2
20231213,123000,20646930,5440,5440,5440,5440,9
20231213,122900,20597970,5440,5440,5440,5440,0
20231213,122800,20597970,5440,5440,5440,5440,0
20231213,122700,20597970,5440,5440,5440,5440,0
20231213,122600,20597970,5440,5440,5440,5440,6
20231213,122500,20565330,5440,5440,5440,5440,4
20231213,122400,20543570,5440,5440,5440,5440,9
20231213,122300,20494610,5440,5440,5440,5440,1
20231213,122200,20489170,5440,5440,5440,5440,20
20231213,122100,20380370,5440,5440,5440,5440,0
20231213,122000,20380370,5440,5440,5440,5440,15
20231213,121900,20298770,5440,5440,5440,5440,0
20231213,121800,20298770,5440,5440,5440,5440,0
20231213,121700,20298770,5440,5440,5440,5440,0
20231213,121600,20298770,5440,5440,5440,5440,16
20231213,121500,20211730,5440,5440,5440,5440,6
20231213,121400,20179090,5440,5440,5440,5440,10
20231213,121300,20124690,5440,5440,5440,5440,1
20231213,121200,20119250,5440,5440,5440,5440,25
20231213,121100,19983250,5440,5440,5440,5440,0
20231213,121000,19983250,5440,5440,5440,5440,9
20231213,120900,19934290,5440,5440,5440,5440,0
20231213,120800,19934290,5440,5440,5440,5440,0
20231213,120700,19934290,5440,5440,5440,5440,0
20231213,120600,19934290,5440,5440,5440,5440,5
20231213,120500,19907090,5440,5420,5440,5420,3
20231213,120400,19890790,5420,5440,5440,5420,209
20231213,120300,18757810,5440,5440,5440,5440,11
20231213,120200,18697970,5440,5440,5440,5440,20
20231213,120100,18589170,5440,5440,5440,5440,0
20231213,120000,18589170,5440,5440,5440,5440,14
20231213,115900,18513010,5440,5440,5440,5440,0
20231213,115800,18513010,5440,5440,5440,5440,0
20231213,115700,18513010,5440,5440,5440,5440,0
20231213,115600,18513010,5440,5440,5440,5440,6
20231213,115500,18480370,5440,5440,5440,5440,186
20231213,115400,17468530,5440,5440,5440,5440,9
20231213,115300,17419570,5440,5440,5440,5440,1
20231213,115200,17414130,5440,5440,5440,5440,20
20231213,115100,17305330,5440,5440,5440,5440,0
20231213,115000,17305330,5440,5440,5440,5440,10
20231213,114900,17250930,5430,5430,5430,5430,0
20231213,114800,17250930,5430,5430,5430,5430,1
20231213,114700,17245500,5420,5440,5440,5420,12
20231213,114600,17180420,5440,5440,5440,5440,6
20231213,114500,17147780,5440,5440,5440,5440,4
20231213,114400,17126020,5440,5440,5440,5440,9
20231213,114300,17077060,5440,5440,5440,5440,2
20231213,114200,17066180,5440,5440,5440,5440,20
20231213,114100,16957380,5440,5440,5440,5440,0
20231213,114000,16957380,5440,5440,5440,5440,12
20231213,113900,16892100,5440,5440,5440,5440,0
20231213,113800,16892100,5440,5440,5440,5440,0
20231213,113700,16892100,5440,5440,5440,5440,0
20231213,113600,16892100,5440,5440,5440,5440,5
20231213,113500,16864900,5440,5440,5440,5440,5
20231213,113400,16837700,5440,5440,5440,5440,12
20231213,113300,16772420,5440,5440,5440,5440,1
20231213,113200,16766980,5440,5440,5440,5440,20
20231213,113100,16658180,5440,5440,5440,5440,0
20231213,113000,16658180,5440,5440,5440,5440,11
20231213,112900,16598340,5440,5440,5440,5440,0
20231213,112800,16598340,5440,5440,5440,5440,0
20231213,112700,16598340,5440,5440,5440,5440,0
20231213,112600,16598340,5440,5440,5440,5440,6
20231213,112500,16565700,5440,5440,5440,5440,4
20231213,112400,16543940,5440,5440,5440,5440,8
20231213,112300,16500420,5430,5430,5430,5430,1
20231213,112200,16494990,5430,5430,5430,5430,20
20231213,112100,16386390,5430,5430,5430,5430,0
20231213,112000,16386390,5430,5430,5430,5430,14
20231213,111900,16310370,5430,5430,5430,5430,0
20231213,111800,16310370,5430,5430,5430,5430,0
20231213,111700,16310370,5430,5430,5430,5430,0
20231213,111600,16310370,5430,5430,5430,5430,6
20231213,111500,16277790,5430,5430,5430,5430,4
20231213,111400,16256070,5430,5430,5430,5430,9
20231213,111300,16207200,5430,5430,5430,5430,1
20231213,111200,16201770,5430,5430,5430,5430,12
20231213,111100,16136610,5430,5430,5430,5430,0
20231213,111000,16136610,5430,5430,5430,5430,4
20231213,110900,16114890,5430,5430,5430,5430,0
20231213,110800,16114890,5430,5430,5430,5430,0
20231213,110700,16114890,5430,5430,5430,5430,1
20231213,110600,16109460,5430,5430,5430,5430,200
20231213,110500,15023460,5430,5430,5430,5430,0
20231213,110400,15023460,5430,5430,5430,5430,8
20231213,110300,14980020,5430,5430,5430,5430,0
20231213,110200,14980020,5430,5430,5430,5430,0
20231213,110100,14980020,5430,5430,5430,5430,1
20231213,110000,14974590,5430,5430,5430,5430,0
20231213,105900,14974590,5430,5430,5430,5430,0
20231213,105800,14974590,5430,5430,5430,5430,0
20231213,105700,14974590,5430,5430,5430,5430,0
20231213,105600,14974590,5430,5430,5430,5430,0
20231213,105500,14974590,5430,5430,5430,5430,0
20231213,105400,14974590,5430,5430,5430,5430,7
20231213,105300,14936580,5440,5440,5440,5440,0
20231213,105200,14936580,5440,5410,5440,5410,107
20231213,105100,14355980,5420,5420,5420,5420,0
20231213,105000,14355980,5420,5420,5420,5420,0
20231213,104900,14355980,5420,5420,5420,5420,10
20231213,104800,14301780,5420,5420,5420,5420,0
20231213,104700,14301780,5420,5420,5420,5420,0
20231213,104600,14301780,5420,5410,5420,5410,111
20231213,104500,13700270,5410,5410,5410,5410,0
20231213,104400,13700270,5410,5410,5410,5410,13
20231213,104300,13629940,5420,5420,5420,5420,0
20231213,104200,13629940,5420,5410,5420,5410,100
20231213,104100,13088700,5410,5410,5410,5410,0
20231213,104000,13088700,5410,5410,5410,5410,0
20231213,103900,13088700,5410,5410,5410,5410,0
20231213,103800,13088700,5410,5410,5410,5410,0
20231213,103700,13088700,5410,5410,5410,5410,0
20231213,103600,13088700,5410,5410,5410,5410,50
20231213,103500,12818200,5400,5400,5400,5400,0
20231213,103400,12818200,5400,5380,5400,5380,8
20231213,103300,12775060,5340,5380,5390,5340,415
20231213,103200,10545520,5350,5350,5350,5350,0
20231213,103100,10545520,5350,5350,5350,5350,0
20231213,103000,10545520,5350,5350,5350,5350,0
20231213,102900,10545520,5350,5350,5350,5350,0
20231213,102800,10545520,5350,5350,5350,5350,0
20231213,102700,10545520,5350,5350,5350,5350,0
20231213,102600,10545520,5350,5350,5350,5350,0
20231213,102500,10545520,5350,5350,5350,5350,0
20231213,102400,10545520,5350,5350,5350,5350,0
20231213,102300,10545520,5350,5350,5350,5350,0
20231213,102200,10545520,5350,5350,5350,5350,0
20231213,102100,10545520,5350,5350,5350,5350,0
20231213,102000,10545520,5350,5350,5350,5350,0
20231213,101900,10545520,5350,5350,5350,5350,0
20231213,101800,10545520,5350,5350,5350,5350,0
20231213,101700,10545520,5350,5350,5350,5350,0
20231213,101600,10545520,5350,5350,5350,5350,0
20231213,101500,10545520,5350,5350,5350,5350,0
20231213,101400,10545520,5350,5350,5350,5350,0
20231213,101300,10545520,5350,5350,5350,5350,0
20231213,101200,10545520,5350,5360,5360,5350,270
20231213,101100,9100090,5360,5360,5360,5360,0
20231213,101000,9100090,5360,5360,5360,5360,1
20231213,100900,9094730,5360,5360,5360,5360,0
20231213,100800,9094730,5360,5360,5360,5360,18
20231213,100700,8998250,5350,5350,5350,5350,0
20231213,100600,8998250,5350,5350,5350,5350,0
20231213,100500,8998250,5350,5350,5350,5350,0
20231213,100400,8998250,5350,5350,5350,5350,0
20231213,100300,8998250,5350,5350,5350,5350,0
20231213,100200,8998250,5350,5350,5350,5350,0
20231213,100100,8998250,5350,5350,5350,5350,0
20231213,100000,8998250,5350,5350,5350,5350,0
20231213,095900,8998250,5350,5350,5350,5350,0
20231213,095800,8998250,5350,5350,5350,5350,0
20231213,095700,8998250,5350,5350,5350,5350,0
20231213,095600,8998250,5350,5350,5350,5350,0
20231213,095500,8998250,5350,5350,5350,5350,0
20231213,095400,8998250,5350,5350,5350,5350,0
20231213,095300,8998250,5350,5370,5370,5350,91
20231213,095200,8510940,5410,5410,5410,5410,0
20231213,095100,8510940,5410,5410,5410,5410,1
20231213,095000,8505530,5410,5410,5410,5410,0
20231213,094900,8505530,5410,5410,5410,5410,0
20231213,094800,8505530,5410,5410,5410,5410,0
20231213,094700,8505530,5410,5410,5410,5410,0
20231213,094600,8505530,5410,5410,5410,5410,0
20231213,094500,8505530,5410,5410,5410,5410,0
20231213,094400,8505530,5410,5410,5410,5410,14
20231213,094300,8429790,5410,5410,5410,5410,90
20231213,094200,7942890,5410,5400,5410,5400,233
20231213,094100,6683540,5400,5400,5400,5400,110
20231213,094000,6089540,5400,5400,5400,5400,0
20231213,093900,6089540,5400,5390,5400,5390,105
20231213,093800,5523040,5390,5390,5390,5390,0
20231213,093700,5523040,5390,5390,5390,5390,0
20231213,093600,5523040,5390,5390,5390,5390,0
20231213,093500,5523040,5390,5350,5390,5350,52
20231213,093400,5244760,5350,5350,5350,5350,0
20231213,093300,5244760,5350,5360,5360,5350,390
20231213,093200,3157980,5360,5360,5360,5360,0
20231213,093100,3157980,5360,5360,5360,5360,0
20231213,093000,3157980,5360,5360,5360,5360,0
20231213,092900,3157980,5360,5400,5400,5360,95
20231213,092800,2645620,5400,5400,5400,5400,25
20231213,092700,2510620,5400,5400,5400,5400,58
20231213,092600,2197420,5370,5370,5370,5370,0
20231213,092500,2197420,5370,5370,5370,5370,0
20231213,092400,2197420,5370,5370,5370,5370,0
20231213,092300,2197420,5370,5380,5380,5370,10
20231213,092200,2143690,5380,5400,5400,5380,18
20231213,092100,2046590,5400,5400,5400,5400,94
20231213,092000,1538990,5400,5400,5400,5400,0
20231213,091900,1538990,5400,5400,5400,5400,47
20231213,091800,1285190,5380,5380,5380,5380,0
20231213,091700,1285190,5380,5380,5380,5380,0
20231213,091600,1285190,5380,5380,5380,5380,0
20231213,091500,1285190,5380,5380,5380,5380,0
20231213,091400,1285190,5380,5380,5380,5380,0
20231213,091300,1285190,5380,5380,5380,5380,38
20231213,091200,1080750,5400,5400,5400,5400,100
20231213,091100,540750,5400,5400,5400,5400,0
20231213,091000,540750,5400,5400,5400,5400,25
20231213,090900,405750,5410,5410,5410,5410,0
20231213,090800,405750,5410,5410,5410,5410,0
20231213,090700,405750,5410,5410,5410,5410,0
20231213,090600,405750,5410,5410,5410,5410,0
20231213,090500,405750,5410,5410,5410,5410,0
20231213,090400,405750,5410,5410,5410,5410,3
20231213,090300,389520,5410,5410,5410,5410,0
20231213,090200,389520,5410,5410,5410,5410,0
20231213,090100,389520,5410,5410,5410,5410,0
20231213,090000,389520,5410,5410,5410,5410,72