KissMeData/080010/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,194900,76816570,5420,5420,5420,5420,161
20231220,194800,76816570,5420,5420,5420,5420,0
20231220,194700,76816570,5420,5420,5420,5420,0
20231220,194600,76816570,5420,5420,5420,5420,0
20231220,194500,76816570,5420,5420,5420,5420,0
20231220,194400,76816570,5420,5420,5420,5420,0
20231220,194300,76816570,5420,5420,5420,5420,0
20231220,194200,76816570,5420,5420,5420,5420,0
20231220,194100,76816570,5420,5420,5420,5420,0
20231220,194000,76816570,5420,5420,5420,5420,0
20231220,193900,76816570,5420,5420,5420,5420,0
20231220,193800,76816570,5420,5420,5420,5420,0
20231220,193700,76816570,5420,5420,5420,5420,0
20231220,193600,76816570,5420,5420,5420,5420,0
20231220,193500,76816570,5420,5420,5420,5420,0
20231220,193400,76816570,5420,5420,5420,5420,0
20231220,193300,76816570,5420,5420,5420,5420,0
20231220,193200,76816570,5420,5420,5420,5420,0
20231220,193100,76816570,5420,5420,5420,5420,0
20231220,193000,76816570,5420,5420,5420,5420,0
20231220,192900,76816570,5420,5420,5420,5420,0
20231220,192800,76816570,5420,5420,5420,5420,0
20231220,192700,76816570,5420,5420,5420,5420,0
20231220,192600,76816570,5420,5420,5420,5420,0
20231220,192500,76816570,5420,5420,5420,5420,0
20231220,192400,76816570,5420,5420,5420,5420,0
20231220,192300,76816570,5420,5420,5420,5420,0
20231220,192200,76816570,5420,5420,5420,5420,0
20231220,192100,76816570,5420,5420,5420,5420,0
20231220,192000,76816570,5420,5420,5420,5420,0
20231220,191900,76816570,5420,5420,5420,5420,161
20231220,191800,76816570,5420,5420,5420,5420,0
20231220,191700,76816570,5420,5420,5420,5420,0
20231220,191600,76816570,5420,5420,5420,5420,0
20231220,191500,76816570,5420,5420,5420,5420,0
20231220,191400,76816570,5420,5420,5420,5420,0
20231220,191300,76816570,5420,5420,5420,5420,0
20231220,191200,76816570,5420,5420,5420,5420,0
20231220,191100,76816570,5420,5420,5420,5420,0
20231220,191000,76816570,5420,5420,5420,5420,0
20231220,190900,76816570,5420,5420,5420,5420,0
20231220,190800,76816570,5420,5420,5420,5420,0
20231220,190700,76816570,5420,5420,5420,5420,0
20231220,190600,76816570,5420,5420,5420,5420,0
20231220,190500,76816570,5420,5420,5420,5420,0
20231220,190400,76816570,5420,5420,5420,5420,0
20231220,190300,76816570,5420,5420,5420,5420,0
20231220,190200,76816570,5420,5420,5420,5420,0
20231220,190100,76816570,5420,5420,5420,5420,0
20231220,190000,76816570,5420,5420,5420,5420,0
20231220,185900,76816570,5420,5420,5420,5420,0
20231220,185800,76816570,5420,5420,5420,5420,0
20231220,185700,76816570,5420,5420,5420,5420,0
20231220,185600,76816570,5420,5420,5420,5420,0
20231220,185500,76816570,5420,5420,5420,5420,0
20231220,185400,76816570,5420,5420,5420,5420,0
20231220,185300,76816570,5420,5420,5420,5420,0
20231220,185200,76816570,5420,5420,5420,5420,0
20231220,185100,76816570,5420,5420,5420,5420,0
20231220,185000,76816570,5420,5420,5420,5420,0
20231220,184900,76816570,5420,5420,5420,5420,161
20231220,184800,76816570,5420,5420,5420,5420,0
20231220,184700,76816570,5420,5420,5420,5420,0
20231220,184600,76816570,5420,5420,5420,5420,0
20231220,184500,76816570,5420,5420,5420,5420,0
20231220,184400,76816570,5420,5420,5420,5420,0
20231220,184300,76816570,5420,5420,5420,5420,0
20231220,184200,76816570,5420,5420,5420,5420,0
20231220,184100,76816570,5420,5420,5420,5420,0
20231220,184000,76816570,5420,5420,5420,5420,0
20231220,183900,76816570,5420,5420,5420,5420,0
20231220,183800,76816570,5420,5420,5420,5420,0
20231220,183700,76816570,5420,5420,5420,5420,0
20231220,183600,76816570,5420,5420,5420,5420,0
20231220,183500,76816570,5420,5420,5420,5420,0
20231220,183400,76816570,5420,5420,5420,5420,0
20231220,183300,76816570,5420,5420,5420,5420,0
20231220,183200,76816570,5420,5420,5420,5420,0
20231220,183100,76816570,5420,5420,5420,5420,0
20231220,183000,76816570,5420,5420,5420,5420,0
20231220,182900,76816570,5420,5420,5420,5420,0
20231220,182800,76816570,5420,5420,5420,5420,0
20231220,182700,76816570,5420,5420,5420,5420,0
20231220,182600,76816570,5420,5420,5420,5420,0
20231220,182500,76816570,5420,5420,5420,5420,0
20231220,182400,76816570,5420,5420,5420,5420,0
20231220,182300,76816570,5420,5420,5420,5420,0
20231220,182200,76816570,5420,5420,5420,5420,0
20231220,182100,76816570,5420,5420,5420,5420,0
20231220,182000,76816570,5420,5420,5420,5420,0
20231220,181900,76816570,5420,5420,5420,5420,161
20231220,181800,76816570,5420,5420,5420,5420,0
20231220,181700,76816570,5420,5420,5420,5420,0
20231220,181600,76816570,5420,5420,5420,5420,0
20231220,181500,76816570,5420,5420,5420,5420,0
20231220,181400,76816570,5420,5420,5420,5420,0
20231220,181300,76816570,5420,5420,5420,5420,0
20231220,181200,76816570,5420,5420,5420,5420,0
20231220,181100,76816570,5420,5420,5420,5420,0
20231220,181000,76816570,5420,5420,5420,5420,0
20231220,180900,76816570,5420,5420,5420,5420,0
20231220,180800,76816570,5420,5420,5420,5420,0
20231220,180700,76816570,5420,5420,5420,5420,0
20231220,180600,76816570,5420,5420,5420,5420,0
20231220,180500,76816570,5420,5420,5420,5420,0
20231220,180400,76816570,5420,5420,5420,5420,0
20231220,180300,76816570,5420,5420,5420,5420,0
20231220,180200,76816570,5420,5420,5420,5420,0
20231220,180100,76816570,5420,5420,5420,5420,0
20231220,180000,76816570,5420,5420,5420,5420,0
20231220,175900,76816570,5420,5420,5420,5420,0
20231220,175800,76816570,5420,5420,5420,5420,0
20231220,175700,76816570,5420,5420,5420,5420,0
20231220,175600,76816570,5420,5420,5420,5420,0
20231220,175500,76816570,5420,5420,5420,5420,0
20231220,175400,76816570,5420,5420,5420,5420,0
20231220,175300,76816570,5420,5420,5420,5420,0
20231220,175200,76816570,5420,5420,5420,5420,0
20231220,175100,76816570,5420,5420,5420,5420,0
20231220,175000,76816570,5420,5420,5420,5420,0
20231220,174900,76816570,5420,5420,5420,5420,161
20231220,174800,76816570,5420,5420,5420,5420,0
20231220,174700,76816570,5420,5420,5420,5420,0
20231220,174600,76816570,5420,5420,5420,5420,0
20231220,174500,76816570,5420,5420,5420,5420,0
20231220,174400,76816570,5420,5420,5420,5420,0
20231220,174300,76816570,5420,5420,5420,5420,0
20231220,174200,76816570,5420,5420,5420,5420,0
20231220,174100,76816570,5420,5420,5420,5420,0
20231220,174000,76816570,5420,5420,5420,5420,0
20231220,173900,76816570,5420,5420,5420,5420,0
20231220,173800,76816570,5420,5420,5420,5420,0
20231220,173700,76816570,5420,5420,5420,5420,0
20231220,173600,76816570,5420,5420,5420,5420,0
20231220,173500,76816570,5420,5420,5420,5420,0
20231220,173400,76816570,5420,5420,5420,5420,0
20231220,173300,76816570,5420,5420,5420,5420,0
20231220,173200,76816570,5420,5420,5420,5420,0
20231220,173100,76816570,5420,5420,5420,5420,0
20231220,173000,76816570,5420,5420,5420,5420,0
20231220,172900,76816570,5420,5420,5420,5420,0
20231220,172800,76816570,5420,5420,5420,5420,0
20231220,172700,76816570,5420,5420,5420,5420,0
20231220,172600,76816570,5420,5420,5420,5420,0
20231220,172500,76816570,5420,5420,5420,5420,0
20231220,172400,76816570,5420,5420,5420,5420,0
20231220,172300,76816570,5420,5420,5420,5420,0
20231220,172200,76816570,5420,5420,5420,5420,0
20231220,172100,76816570,5420,5420,5420,5420,0
20231220,172000,76816570,5420,5420,5420,5420,0
20231220,171900,76816570,5420,5420,5420,5420,161
20231220,171800,76816570,5420,5420,5420,5420,0
20231220,171700,76816570,5420,5420,5420,5420,0
20231220,171600,76816570,5420,5420,5420,5420,0
20231220,171500,76816570,5420,5420,5420,5420,0
20231220,171400,76816570,5420,5420,5420,5420,0
20231220,171300,76816570,5420,5420,5420,5420,0
20231220,171200,76816570,5420,5420,5420,5420,0
20231220,171100,76816570,5420,5420,5420,5420,0
20231220,171000,76816570,5420,5420,5420,5420,0
20231220,170900,76816570,5420,5420,5420,5420,0
20231220,170800,76816570,5420,5420,5420,5420,0
20231220,170700,76816570,5420,5420,5420,5420,0
20231220,170600,76816570,5420,5420,5420,5420,0
20231220,170500,76816570,5420,5420,5420,5420,0
20231220,170400,76816570,5420,5420,5420,5420,0
20231220,170300,76816570,5420,5420,5420,5420,0
20231220,170200,76816570,5420,5420,5420,5420,0
20231220,170100,76816570,5420,5420,5420,5420,0
20231220,170000,76816570,5420,5420,5420,5420,0
20231220,165900,76816570,5420,5420,5420,5420,0
20231220,165800,76816570,5420,5420,5420,5420,0
20231220,165700,76816570,5420,5420,5420,5420,0
20231220,165600,76816570,5420,5420,5420,5420,0
20231220,165500,76816570,5420,5420,5420,5420,0
20231220,165400,76816570,5420,5420,5420,5420,0
20231220,165300,76816570,5420,5420,5420,5420,0
20231220,165200,76816570,5420,5420,5420,5420,0
20231220,165100,76816570,5420,5420,5420,5420,0
20231220,165000,76816570,5420,5420,5420,5420,0
20231220,164900,76816570,5420,5420,5420,5420,161
20231220,164800,76816570,5420,5420,5420,5420,0
20231220,164700,76816570,5420,5420,5420,5420,0
20231220,164600,76816570,5420,5420,5420,5420,0
20231220,164500,76816570,5420,5420,5420,5420,0
20231220,164400,76816570,5420,5420,5420,5420,0
20231220,164300,76816570,5420,5420,5420,5420,0
20231220,164200,76816570,5420,5420,5420,5420,0
20231220,164100,76816570,5420,5420,5420,5420,0
20231220,164000,76816570,5420,5420,5420,5420,0
20231220,163900,76816570,5420,5420,5420,5420,0
20231220,163800,76816570,5420,5420,5420,5420,0
20231220,163700,76816570,5420,5420,5420,5420,0
20231220,163600,76816570,5420,5420,5420,5420,0
20231220,163500,76816570,5420,5420,5420,5420,0
20231220,163400,76816570,5420,5420,5420,5420,0
20231220,163300,76816570,5420,5420,5420,5420,0
20231220,163200,76816570,5420,5420,5420,5420,0
20231220,163100,76816570,5420,5420,5420,5420,0
20231220,163000,76816570,5420,5420,5420,5420,0
20231220,162900,76816570,5420,5420,5420,5420,0
20231220,162800,76816570,5420,5420,5420,5420,0
20231220,162700,76816570,5420,5420,5420,5420,0
20231220,162600,76816570,5420,5420,5420,5420,0
20231220,162500,76816570,5420,5420,5420,5420,0
20231220,162400,76816570,5420,5420,5420,5420,0
20231220,162300,76816570,5420,5420,5420,5420,0
20231220,162200,76816570,5420,5420,5420,5420,0
20231220,162100,76816570,5420,5420,5420,5420,0
20231220,162000,76816570,5420,5420,5420,5420,0
20231220,161900,76816570,5420,5420,5420,5420,161
20231220,161800,76816570,5420,5420,5420,5420,0
20231220,161700,76816570,5420,5420,5420,5420,0
20231220,161600,76816570,5420,5420,5420,5420,0
20231220,161500,76816570,5420,5420,5420,5420,0
20231220,161400,76816570,5420,5420,5420,5420,0
20231220,161300,76816570,5420,5420,5420,5420,0
20231220,161200,76816570,5420,5420,5420,5420,0
20231220,161100,76816570,5420,5420,5420,5420,0
20231220,161000,76816570,5420,5420,5420,5420,0
20231220,160900,76816570,5420,5420,5420,5420,0
20231220,160800,76816570,5420,5420,5420,5420,0
20231220,160700,76816570,5420,5420,5420,5420,0
20231220,160600,76816570,5420,5420,5420,5420,0
20231220,160500,76816570,5420,5420,5420,5420,0
20231220,160400,76816570,5420,5420,5420,5420,0
20231220,160300,76816570,5420,5420,5420,5420,0
20231220,160200,76816570,5420,5420,5420,5420,0
20231220,160100,76816570,5420,5420,5420,5420,0
20231220,160000,76816570,5420,5420,5420,5420,0
20231220,155900,76816570,5420,5420,5420,5420,0
20231220,155800,76816570,5420,5420,5420,5420,0
20231220,155700,76816570,5420,5420,5420,5420,0
20231220,155600,76816570,5420,5420,5420,5420,0
20231220,155500,76816570,5420,5420,5420,5420,0
20231220,155400,76816570,5420,5420,5420,5420,0
20231220,155300,76816570,5420,5420,5420,5420,0
20231220,155200,76816570,5420,5420,5420,5420,0
20231220,155100,76816570,5420,5420,5420,5420,0
20231220,155000,76816570,5420,5420,5420,5420,0
20231220,154900,76816570,5420,5420,5420,5420,161
20231220,154800,76816570,5420,5420,5420,5420,0
20231220,154700,76816570,5420,5420,5420,5420,0
20231220,154600,76816570,5420,5420,5420,5420,0
20231220,154500,76816570,5420,5420,5420,5420,0
20231220,154400,76816570,5420,5420,5420,5420,0
20231220,154300,76816570,5420,5420,5420,5420,0
20231220,154200,76816570,5420,5420,5420,5420,0
20231220,154100,76816570,5420,5420,5420,5420,0
20231220,154000,76816570,5420,5420,5420,5420,0
20231220,153900,76816570,5420,5420,5420,5420,0
20231220,153800,76816570,5420,5420,5420,5420,0
20231220,153700,76816570,5420,5420,5420,5420,0
20231220,153600,76816570,5420,5420,5420,5420,0
20231220,153500,76816570,5420,5420,5420,5420,0
20231220,153400,76816570,5420,5420,5420,5420,0
20231220,153300,76816570,5420,5420,5420,5420,0
20231220,153200,76816570,5420,5420,5420,5420,0
20231220,153100,76816570,5420,5420,5420,5420,0
20231220,153000,76816570,5420,5420,5420,5420,161
20231220,152900,75943950,5380,5380,5380,5380,0
20231220,152800,75943950,5380,5380,5380,5380,0
20231220,152700,75943950,5380,5380,5380,5380,0
20231220,152600,75943950,5380,5380,5380,5380,0
20231220,152500,75943950,5380,5380,5380,5380,0
20231220,152400,75943950,5380,5380,5380,5380,0
20231220,152300,75943950,5380,5380,5380,5380,0
20231220,152200,75943950,5380,5380,5380,5380,0
20231220,152100,75943950,5380,5380,5380,5380,0
20231220,152000,75943950,5380,5380,5380,5380,0
20231220,151900,75943950,5380,5390,5390,5380,2000
20231220,151800,65183900,5380,5380,5380,5380,0
20231220,151700,65183900,5380,5380,5380,5380,0
20231220,151600,65183900,5380,5380,5380,5380,0
20231220,151500,65183900,5380,5380,5380,5380,0
20231220,151400,65183900,5380,5380,5380,5380,0
20231220,151300,65183900,5380,5380,5380,5380,0
20231220,151200,65183900,5380,5380,5380,5380,0
20231220,151100,65183900,5380,5380,5380,5380,0
20231220,151000,65183900,5380,5380,5380,5380,0
20231220,150900,65183900,5380,5380,5380,5380,0
20231220,150800,65183900,5380,5380,5380,5380,0
20231220,150700,65183900,5380,5380,5380,5380,1
20231220,150600,65178520,5380,5380,5380,5380,0
20231220,150500,65178520,5380,5380,5380,5380,0
20231220,150400,65178520,5380,5380,5380,5380,0
20231220,150300,65178520,5380,5380,5380,5380,0
20231220,150200,65178520,5380,5380,5380,5380,0
20231220,150100,65178520,5380,5380,5380,5380,0
20231220,150000,65178520,5380,5380,5380,5380,0
20231220,145900,65178520,5380,5380,5380,5380,0
20231220,145800,65178520,5380,5380,5380,5380,0
20231220,145700,65178520,5380,5390,5390,5380,301
20231220,145600,63558420,5400,5400,5400,5400,0
20231220,145500,63558420,5400,5380,5400,5380,35
20231220,145400,63370060,5380,5380,5380,5380,0
20231220,145300,63370060,5380,5380,5380,5380,0
20231220,145200,63370060,5380,5380,5380,5380,0
20231220,145100,63370060,5380,5380,5380,5380,0
20231220,145000,63370060,5380,5380,5380,5380,0
20231220,144900,63370060,5380,5380,5380,5380,0
20231220,144800,63370060,5380,5380,5380,5380,543
20231220,144700,60448720,5380,5380,5380,5380,6
20231220,144600,60416440,5380,5380,5380,5380,0
20231220,144500,60416440,5380,5380,5380,5380,0
20231220,144400,60416440,5380,5380,5380,5380,0
20231220,144300,60416440,5380,5380,5380,5380,0
20231220,144200,60416440,5380,5380,5380,5380,0
20231220,144100,60416440,5380,5380,5380,5380,0
20231220,144000,60416440,5380,5380,5380,5380,0
20231220,143900,60416440,5380,5380,5380,5380,0
20231220,143800,60416440,5380,5380,5380,5380,0
20231220,143700,60416440,5380,5380,5380,5380,5
20231220,143600,60389540,5380,5380,5380,5380,0
20231220,143500,60389540,5380,5380,5380,5380,88
20231220,143400,59916100,5380,5390,5390,5380,500
20231220,143300,57223690,5390,5390,5390,5390,0
20231220,143200,57223690,5390,5390,5390,5390,0
20231220,143100,57223690,5390,5390,5390,5390,10
20231220,143000,57169790,5400,5400,5400,5400,0
20231220,142900,57169790,5400,5400,5400,5400,0
20231220,142800,57169790,5400,5400,5400,5400,0
20231220,142700,57169790,5400,5400,5400,5400,0
20231220,142600,57169790,5400,5390,5400,5390,821
20231220,142500,52744020,5390,5390,5390,5390,0
20231220,142400,52744020,5390,5390,5390,5390,0
20231220,142300,52744020,5390,5390,5390,5390,0
20231220,142200,52744020,5390,5390,5390,5390,0
20231220,142100,52744020,5390,5390,5390,5390,0
20231220,142000,52744020,5390,5390,5390,5390,0
20231220,141900,52744020,5390,5390,5390,5390,0
20231220,141800,52744020,5390,5390,5390,5390,0
20231220,141700,52744020,5390,5390,5390,5390,0
20231220,141600,52744020,5390,5390,5390,5390,50
20231220,141500,52474520,5390,5390,5390,5390,0
20231220,141400,52474520,5390,5390,5390,5390,1079
20231220,141300,46658710,5400,5400,5400,5400,0
20231220,141200,46658710,5400,5400,5400,5400,0
20231220,141100,46658710,5400,5400,5400,5400,0
20231220,141000,46658710,5400,5400,5400,5400,0
20231220,140900,46658710,5400,5400,5400,5400,0
20231220,140800,46658710,5400,5400,5400,5400,0
20231220,140700,46658710,5400,5400,5400,5400,0
20231220,140600,46658710,5400,5390,5400,5390,624
20231220,140500,43293690,5380,5380,5380,5380,0
20231220,140400,43293690,5380,5380,5380,5380,0
20231220,140300,43293690,5380,5380,5380,5380,0
20231220,140200,43293690,5380,5380,5380,5380,0
20231220,140100,43293690,5380,5380,5380,5380,0
20231220,140000,43293690,5380,5380,5380,5380,9
20231220,135900,43245270,5380,5380,5380,5380,0
20231220,135800,43245270,5380,5380,5380,5380,0
20231220,135700,43245270,5380,5380,5380,5380,6
20231220,135600,43212990,5380,5380,5380,5380,0
20231220,135500,43212990,5380,5380,5380,5380,0
20231220,135400,43212990,5380,5380,5380,5380,0
20231220,135300,43212990,5380,5380,5380,5380,0
20231220,135200,43212990,5380,5380,5380,5380,0
20231220,135100,43212990,5380,5380,5380,5380,0
20231220,135000,43212990,5380,5380,5380,5380,0
20231220,134900,43212990,5380,5380,5380,5380,0
20231220,134800,43212990,5380,5380,5380,5380,65
20231220,134700,42863290,5380,5380,5380,5380,6
20231220,134600,42831010,5380,5380,5380,5380,0
20231220,134500,42831010,5380,5380,5380,5380,9
20231220,134400,42782590,5390,5390,5390,5390,0
20231220,134300,42782590,5390,5390,5390,5390,0
20231220,134200,42782590,5390,5390,5390,5390,111
20231220,134100,42184300,5390,5390,5390,5390,32
20231220,134000,42011820,5390,5390,5390,5390,0
20231220,133900,42011820,5390,5390,5390,5390,0
20231220,133800,42011820,5390,5390,5390,5390,0
20231220,133700,42011820,5390,5390,5390,5390,811
20231220,133600,37640530,5390,5390,5390,5390,0
20231220,133500,37640530,5390,5390,5390,5390,0
20231220,133400,37640530,5390,5390,5390,5390,0
20231220,133300,37640530,5390,5390,5390,5390,0
20231220,133200,37640530,5390,5390,5390,5390,0
20231220,133100,37640530,5390,5390,5390,5390,0
20231220,133000,37640530,5390,5390,5390,5390,9
20231220,132900,37592020,5400,5400,5400,5400,0
20231220,132800,37592020,5400,5400,5400,5400,0
20231220,132700,37592020,5400,5400,5400,5400,0
20231220,132600,37592020,5400,5400,5400,5400,0
20231220,132500,37592020,5400,5400,5400,5400,0
20231220,132400,37592020,5400,5400,5400,5400,0
20231220,132300,37592020,5400,5400,5400,5400,0
20231220,132200,37592020,5400,5400,5400,5400,0
20231220,132100,37592020,5400,5400,5400,5400,0
20231220,132000,37592020,5400,5410,5410,5400,244
20231220,131900,36274350,5410,5410,5410,5410,0
20231220,131800,36274350,5410,5410,5410,5410,0
20231220,131700,36274350,5410,5410,5410,5410,5
20231220,131600,36247300,5400,5400,5400,5400,0
20231220,131500,36247300,5400,5400,5400,5400,9
20231220,131400,36198700,5400,5400,5400,5400,0
20231220,131300,36198700,5400,5400,5400,5400,0
20231220,131200,36198700,5400,5400,5400,5400,0
20231220,131100,36198700,5400,5400,5400,5400,0
20231220,131000,36198700,5400,5400,5400,5400,0
20231220,130900,36198700,5400,5400,5400,5400,0
20231220,130800,36198700,5400,5400,5400,5400,0
20231220,130700,36198700,5400,5400,5400,5400,6
20231220,130600,36166300,5400,5400,5400,5400,0
20231220,130500,36166300,5400,5400,5400,5400,0
20231220,130400,36166300,5400,5400,5400,5400,0
20231220,130300,36166300,5400,5400,5400,5400,0
20231220,130200,36166300,5400,5400,5400,5400,0
20231220,130100,36166300,5400,5400,5400,5400,0
20231220,130000,36166300,5400,5400,5400,5400,9
20231220,125900,36117700,5400,5400,5400,5400,0
20231220,125800,36117700,5400,5400,5400,5400,0
20231220,125700,36117700,5400,5400,5400,5400,6
20231220,125600,36085300,5390,5390,5390,5390,0
20231220,125500,36085300,5390,5390,5390,5390,0
20231220,125400,36085300,5390,5390,5390,5390,0
20231220,125300,36085300,5390,5390,5390,5390,0
20231220,125200,36085300,5390,5390,5390,5390,0
20231220,125100,36085300,5390,5390,5390,5390,0
20231220,125000,36085300,5390,5390,5390,5390,0
20231220,124900,36085300,5390,5390,5390,5390,0
20231220,124800,36085300,5390,5390,5390,5390,0
20231220,124700,36085300,5390,5390,5390,5390,6
20231220,124600,36052960,5390,5390,5390,5390,0
20231220,124500,36052960,5390,5410,5410,5390,9
20231220,124400,36004320,5420,5420,5420,5420,0
20231220,124300,36004320,5420,5420,5420,5420,0
20231220,124200,36004320,5420,5420,5420,5420,0
20231220,124100,36004320,5420,5420,5420,5420,0
20231220,124000,36004320,5420,5420,5420,5420,0
20231220,123900,36004320,5420,5420,5420,5420,186
20231220,123800,34996200,5420,5420,5420,5420,0
20231220,123700,34996200,5420,5420,5420,5420,496
20231220,123600,32307880,5420,5420,5420,5420,0
20231220,123500,32307880,5420,5420,5420,5420,0
20231220,123400,32307880,5420,5410,5420,5410,70
20231220,123300,31929080,5410,5410,5410,5410,0
20231220,123200,31929080,5410,5410,5410,5410,0
20231220,123100,31929080,5410,5410,5410,5410,0
20231220,123000,31929080,5410,5410,5410,5410,9
20231220,122900,31880390,5420,5420,5420,5420,0
20231220,122800,31880390,5420,5420,5420,5420,1
20231220,122700,31874970,5420,5420,5420,5420,6
20231220,122600,31842450,5420,5420,5420,5420,0
20231220,122500,31842450,5420,5420,5420,5420,0
20231220,122400,31842450,5420,5420,5420,5420,40
20231220,122300,31625650,5420,5420,5420,5420,0
20231220,122200,31625650,5420,5420,5420,5420,53
20231220,122100,31338390,5410,5410,5410,5410,0
20231220,122000,31338390,5410,5410,5410,5410,0
20231220,121900,31338390,5410,5410,5410,5410,25
20231220,121800,31203140,5390,5390,5390,5390,0
20231220,121700,31203140,5390,5390,5390,5390,5
20231220,121600,31176190,5390,5390,5390,5390,0
20231220,121500,31176190,5390,5390,5390,5390,10
20231220,121400,31122290,5410,5410,5410,5410,0
20231220,121300,31122290,5410,5410,5410,5410,0
20231220,121200,31122290,5410,5410,5410,5410,0
20231220,121100,31122290,5410,5410,5410,5410,0
20231220,121000,31122290,5410,5410,5410,5410,0
20231220,120900,31122290,5410,5410,5410,5410,0
20231220,120800,31122290,5410,5410,5410,5410,0
20231220,120700,31122290,5410,5410,5410,5410,0
20231220,120600,31122290,5410,5410,5410,5410,0
20231220,120500,31122290,5410,5410,5410,5410,0
20231220,120400,31122290,5410,5410,5410,5410,0
20231220,120300,31122290,5410,5410,5410,5410,0
20231220,120200,31122290,5410,5410,5410,5410,0
20231220,120100,31122290,5410,5410,5410,5410,1
20231220,120000,31116880,5410,5390,5410,5390,75
20231220,115900,30711330,5390,5390,5390,5390,0
20231220,115800,30711330,5390,5390,5390,5390,0
20231220,115700,30711330,5390,5390,5390,5390,5
20231220,115600,30684380,5390,5390,5390,5390,0
20231220,115500,30684380,5390,5390,5390,5390,0
20231220,115400,30684380,5390,5390,5390,5390,0
20231220,115300,30684380,5390,5390,5390,5390,0
20231220,115200,30684380,5390,5390,5390,5390,0
20231220,115100,30684380,5390,5390,5390,5390,0
20231220,115000,30684380,5390,5390,5390,5390,191
20231220,114900,29654890,5390,5390,5390,5390,0
20231220,114800,29654890,5390,5390,5390,5390,0
20231220,114700,29654890,5390,5390,5390,5390,6
20231220,114600,29622550,5390,5390,5390,5390,0
20231220,114500,29622550,5390,5390,5390,5390,10
20231220,114400,29568650,5410,5410,5410,5410,0
20231220,114300,29568650,5410,5410,5410,5410,0
20231220,114200,29568650,5410,5410,5410,5410,0
20231220,114100,29568650,5410,5410,5410,5410,0
20231220,114000,29568650,5410,5410,5410,5410,0
20231220,113900,29568650,5410,5410,5410,5410,0
20231220,113800,29568650,5410,5410,5410,5410,0
20231220,113700,29568650,5410,5410,5410,5410,0
20231220,113600,29568650,5410,5410,5410,5410,0
20231220,113500,29568650,5410,5410,5410,5410,0
20231220,113400,29568650,5410,5410,5410,5410,0
20231220,113300,29568650,5410,5410,5410,5410,30
20231220,113200,29406350,5410,5410,5410,5410,0
20231220,113100,29406350,5410,5410,5410,5410,0
20231220,113000,29406350,5410,5410,5410,5410,10
20231220,112900,29352250,5410,5410,5410,5410,0
20231220,112800,29352250,5410,5410,5410,5410,0
20231220,112700,29352250,5410,5410,5410,5410,5
20231220,112600,29325200,5410,5410,5410,5410,0
20231220,112500,29325200,5410,5410,5410,5410,0
20231220,112400,29325200,5410,5410,5410,5410,0
20231220,112300,29325200,5410,5410,5410,5410,0
20231220,112200,29325200,5410,5410,5410,5410,0
20231220,112100,29325200,5410,5410,5410,5410,155
20231220,112000,28486650,5420,5420,5420,5420,0
20231220,111900,28486650,5420,5420,5420,5420,0
20231220,111800,28486650,5420,5420,5420,5420,20
20231220,111700,28378250,5390,5390,5390,5390,92
20231220,111600,27882370,5420,5420,5420,5420,90
20231220,111500,27394570,5390,5390,5390,5390,10
20231220,111400,27340670,5420,5420,5420,5420,0
20231220,111300,27340670,5420,5420,5420,5420,0
20231220,111200,27340670,5420,5420,5420,5420,0
20231220,111100,27340670,5420,5420,5420,5420,1
20231220,111000,27335250,5420,5420,5420,5420,0
20231220,110900,27335250,5420,5420,5420,5420,0
20231220,110800,27335250,5420,5420,5420,5420,290
20231220,110700,25763450,5420,5420,5420,5390,1076
20231220,110600,19931710,5390,5390,5390,5390,0
20231220,110500,19931710,5390,5390,5390,5390,0
20231220,110400,19931710,5390,5390,5390,5390,0
20231220,110300,19931710,5390,5390,5390,5390,0
20231220,110200,19931710,5390,5390,5390,5390,0
20231220,110100,19931710,5390,5390,5390,5390,0
20231220,110000,19931710,5390,5390,5390,5390,10
20231220,105900,19877810,5390,5390,5390,5390,1
20231220,105800,19872420,5390,5390,5390,5390,0
20231220,105700,19872420,5390,5390,5390,5390,6
20231220,105600,19840080,5390,5390,5390,5390,0
20231220,105500,19840080,5390,5390,5390,5390,0
20231220,105400,19840080,5390,5390,5390,5390,0
20231220,105300,19840080,5390,5390,5390,5390,0
20231220,105200,19840080,5390,5390,5390,5390,0
20231220,105100,19840080,5390,5390,5390,5390,0
20231220,105000,19840080,5390,5390,5390,5390,0
20231220,104900,19840080,5390,5390,5390,5390,0
20231220,104800,19840080,5390,5390,5390,5390,0
20231220,104700,19840080,5390,5390,5390,5390,5
20231220,104600,19813130,5390,5390,5390,5390,0
20231220,104500,19813130,5390,5390,5390,5390,10
20231220,104400,19759230,5390,5390,5390,5390,0
20231220,104300,19759230,5390,5390,5390,5390,0
20231220,104200,19759230,5390,5390,5390,5390,0
20231220,104100,19759230,5390,5390,5390,5390,0
20231220,104000,19759230,5390,5390,5390,5390,0
20231220,103900,19759230,5390,5390,5390,5390,0
20231220,103800,19759230,5390,5390,5390,5390,0
20231220,103700,19759230,5390,5390,5390,5390,13
20231220,103600,19689160,5390,5390,5390,5390,0
20231220,103500,19689160,5390,5390,5390,5390,75
20231220,103400,19284910,5390,5390,5390,5390,0
20231220,103300,19284910,5390,5390,5390,5390,0
20231220,103200,19284910,5390,5390,5390,5390,45
20231220,103100,19042360,5390,5400,5400,5390,124
20231220,103000,18373660,5400,5400,5400,5400,10
20231220,102900,18319660,5450,5450,5450,5450,80
20231220,102800,17883660,5450,5450,5450,5450,20
20231220,102700,17774660,5450,5450,5450,5450,10
20231220,102600,17720160,5410,5410,5410,5410,0
20231220,102500,17720160,5410,5410,5410,5410,0
20231220,102400,17720160,5410,5410,5410,5410,0
20231220,102300,17720160,5410,5410,5410,5410,0
20231220,102200,17720160,5410,5410,5410,5410,0
20231220,102100,17720160,5410,5410,5410,5410,0
20231220,102000,17720160,5410,5410,5410,5410,0
20231220,101900,17720160,5410,5410,5410,5410,3
20231220,101800,17703930,5410,5410,5410,5410,0
20231220,101700,17703930,5410,5410,5410,5410,9
20231220,101600,17655240,5410,5410,5410,5410,0
20231220,101500,17655240,5410,5410,5410,5410,10
20231220,101400,17601140,5460,5460,5460,5460,0
20231220,101300,17601140,5460,5460,5460,5460,0
20231220,101200,17601140,5460,5460,5460,5460,0
20231220,101100,17601140,5460,5460,5460,5460,0
20231220,101000,17601140,5460,5460,5460,5460,0
20231220,100900,17601140,5460,5460,5460,5460,0
20231220,100800,17601140,5460,5460,5460,5460,0
20231220,100700,17601140,5460,5460,5460,5460,0
20231220,100600,17601140,5460,5460,5460,5460,0
20231220,100500,17601140,5460,5460,5460,5460,0
20231220,100400,17601140,5460,5460,5460,5460,0
20231220,100300,17601140,5460,5440,5460,5440,300
20231220,100200,15964100,5410,5410,5410,5410,0
20231220,100100,15964100,5410,5410,5410,5410,45
20231220,100000,15720650,5410,5420,5420,5410,10
20231220,095900,15666530,5450,5450,5450,5450,0
20231220,095800,15666530,5450,5450,5450,5450,70
20231220,095700,15285030,5460,5460,5460,5460,0
20231220,095600,15285030,5460,5460,5460,5460,0
20231220,095500,15285030,5460,5460,5460,5460,0
20231220,095400,15285030,5460,5460,5460,5460,0
20231220,095300,15285030,5460,5460,5460,5460,0
20231220,095200,15285030,5460,5460,5460,5460,0
20231220,095100,15285030,5460,5460,5460,5460,0
20231220,095000,15285030,5460,5460,5460,5460,0
20231220,094900,15285030,5460,5460,5460,5460,0
20231220,094800,15285030,5460,5430,5460,5430,913
20231220,094700,10315070,5430,5430,5430,5430,91
20231220,094600,9820940,5440,5440,5440,5440,15
20231220,094500,9739340,5440,5400,5440,5400,56
20231220,094400,9435110,5430,5430,5430,5430,0
20231220,094300,9435110,5430,5420,5430,5420,31
20231220,094200,9266790,5430,5430,5430,5430,0
20231220,094100,9266790,5430,5430,5430,5430,0
20231220,094000,9266790,5430,5400,5430,5400,799
20231220,093900,4952130,5430,5410,5430,5410,311
20231220,093800,3265090,5400,5400,5400,5400,52
20231220,093700,2984290,5400,5400,5400,5400,6
20231220,093600,2951890,5400,5400,5400,5400,0
20231220,093500,2951890,5400,5400,5400,5400,0
20231220,093400,2951890,5400,5400,5400,5400,0
20231220,093300,2951890,5400,5400,5400,5400,32
20231220,093200,2779090,5380,5380,5380,5380,0
20231220,093100,2779090,5380,5380,5380,5380,19
20231220,093000,2676870,5370,5370,5370,5370,10
20231220,092900,2623170,5370,5370,5370,5370,0
20231220,092800,2623170,5370,5370,5370,5370,12
20231220,092700,2558730,5360,5360,5360,5360,0
20231220,092600,2558730,5360,5360,5360,5360,0
20231220,092500,2558730,5360,5360,5360,5360,0
20231220,092400,2558730,5360,5360,5360,5360,240
20231220,092300,1272330,5360,5360,5360,5360,0
20231220,092200,1272330,5360,5360,5360,5360,0
20231220,092100,1272330,5360,5370,5370,5360,164
20231220,092000,392830,5380,5380,5380,5380,0
20231220,091900,392830,5380,5380,5380,5380,0
20231220,091800,392830,5380,5380,5380,5380,0
20231220,091700,392830,5380,5380,5380,5380,0
20231220,091600,392830,5380,5390,5390,5380,35
20231220,091500,204440,5380,5380,5380,5380,0
20231220,091400,204440,5380,5380,5380,5380,0
20231220,091300,204440,5380,5380,5380,5380,0
20231220,091200,204440,5380,5380,5380,5380,0
20231220,091100,204440,5380,5380,5380,5380,0
20231220,091000,204440,5380,5380,5380,5380,0
20231220,090900,204440,5380,5380,5380,5380,0
20231220,090800,204440,5380,5380,5380,5380,0
20231220,090700,204440,5380,5380,5380,5380,4
20231220,090600,182920,5380,5380,5380,5380,0
20231220,090500,182920,5380,5380,5380,5380,0
20231220,090400,182920,5380,5380,5380,5380,0
20231220,090300,182920,5380,5380,5380,5380,0
20231220,090200,182920,5380,5380,5380,5380,0
20231220,090100,182920,5380,5380,5380,5380,0
20231220,090000,182920,5380,5380,5380,5380,34