KissMeData/087600/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,195400,39744260,6000,6000,6000,6000,156
20231207,195300,39744260,6000,6000,6000,6000,0
20231207,195200,39744260,6000,6000,6000,6000,0
20231207,195100,39744260,6000,6000,6000,6000,0
20231207,195000,39744260,6000,6000,6000,6000,0
20231207,194900,39744260,6000,6000,6000,6000,0
20231207,194800,39744260,6000,6000,6000,6000,0
20231207,194700,39744260,6000,6000,6000,6000,0
20231207,194600,39744260,6000,6000,6000,6000,0
20231207,194500,39744260,6000,6000,6000,6000,0
20231207,194400,39744260,6000,6000,6000,6000,0
20231207,194300,39744260,6000,6000,6000,6000,0
20231207,194200,39744260,6000,6000,6000,6000,0
20231207,194100,39744260,6000,6000,6000,6000,0
20231207,194000,39744260,6000,6000,6000,6000,0
20231207,193900,39744260,6000,6000,6000,6000,0
20231207,193800,39744260,6000,6000,6000,6000,0
20231207,193700,39744260,6000,6000,6000,6000,0
20231207,193600,39744260,6000,6000,6000,6000,0
20231207,193500,39744260,6000,6000,6000,6000,0
20231207,193400,39744260,6000,6000,6000,6000,0
20231207,193300,39744260,6000,6000,6000,6000,0
20231207,193200,39744260,6000,6000,6000,6000,0
20231207,193100,39744260,6000,6000,6000,6000,0
20231207,193000,39744260,6000,6000,6000,6000,0
20231207,192900,39744260,6000,6000,6000,6000,0
20231207,192800,39744260,6000,6000,6000,6000,0
20231207,192700,39744260,6000,6000,6000,6000,0
20231207,192600,39744260,6000,6000,6000,6000,0
20231207,192500,39744260,6000,6000,6000,6000,0
20231207,192400,39744260,6000,6000,6000,6000,156
20231207,192300,39744260,6000,6000,6000,6000,0
20231207,192200,39744260,6000,6000,6000,6000,0
20231207,192100,39744260,6000,6000,6000,6000,0
20231207,192000,39744260,6000,6000,6000,6000,0
20231207,191900,39744260,6000,6000,6000,6000,0
20231207,191800,39744260,6000,6000,6000,6000,0
20231207,191700,39744260,6000,6000,6000,6000,0
20231207,191600,39744260,6000,6000,6000,6000,0
20231207,191500,39744260,6000,6000,6000,6000,0
20231207,191400,39744260,6000,6000,6000,6000,0
20231207,191300,39744260,6000,6000,6000,6000,0
20231207,191200,39744260,6000,6000,6000,6000,0
20231207,191100,39744260,6000,6000,6000,6000,0
20231207,191000,39744260,6000,6000,6000,6000,0
20231207,190900,39744260,6000,6000,6000,6000,0
20231207,190800,39744260,6000,6000,6000,6000,0
20231207,190700,39744260,6000,6000,6000,6000,0
20231207,190600,39744260,6000,6000,6000,6000,0
20231207,190500,39744260,6000,6000,6000,6000,0
20231207,190400,39744260,6000,6000,6000,6000,0
20231207,190300,39744260,6000,6000,6000,6000,0
20231207,190200,39744260,6000,6000,6000,6000,0
20231207,190100,39744260,6000,6000,6000,6000,0
20231207,190000,39744260,6000,6000,6000,6000,0
20231207,185900,39744260,6000,6000,6000,6000,0
20231207,185800,39744260,6000,6000,6000,6000,0
20231207,185700,39744260,6000,6000,6000,6000,0
20231207,185600,39744260,6000,6000,6000,6000,0
20231207,185500,39744260,6000,6000,6000,6000,0
20231207,185400,39744260,6000,6000,6000,6000,156
20231207,185300,39744260,6000,6000,6000,6000,0
20231207,185200,39744260,6000,6000,6000,6000,0
20231207,185100,39744260,6000,6000,6000,6000,0
20231207,185000,39744260,6000,6000,6000,6000,0
20231207,184900,39744260,6000,6000,6000,6000,0
20231207,184800,39744260,6000,6000,6000,6000,0
20231207,184700,39744260,6000,6000,6000,6000,0
20231207,184600,39744260,6000,6000,6000,6000,0
20231207,184500,39744260,6000,6000,6000,6000,0
20231207,184400,39744260,6000,6000,6000,6000,0
20231207,184300,39744260,6000,6000,6000,6000,0
20231207,184200,39744260,6000,6000,6000,6000,0
20231207,184100,39744260,6000,6000,6000,6000,0
20231207,184000,39744260,6000,6000,6000,6000,0
20231207,183900,39744260,6000,6000,6000,6000,0
20231207,183800,39744260,6000,6000,6000,6000,0
20231207,183700,39744260,6000,6000,6000,6000,0
20231207,183600,39744260,6000,6000,6000,6000,0
20231207,183500,39744260,6000,6000,6000,6000,0
20231207,183400,39744260,6000,6000,6000,6000,0
20231207,183300,39744260,6000,6000,6000,6000,0
20231207,183200,39744260,6000,6000,6000,6000,0
20231207,183100,39744260,6000,6000,6000,6000,0
20231207,183000,39744260,6000,6000,6000,6000,0
20231207,182900,39744260,6000,6000,6000,6000,0
20231207,182800,39744260,6000,6000,6000,6000,0
20231207,182700,39744260,6000,6000,6000,6000,0
20231207,182600,39744260,6000,6000,6000,6000,0
20231207,182500,39744260,6000,6000,6000,6000,0
20231207,182400,39744260,6000,6000,6000,6000,156
20231207,182300,39744260,6000,6000,6000,6000,0
20231207,182200,39744260,6000,6000,6000,6000,0
20231207,182100,39744260,6000,6000,6000,6000,0
20231207,182000,39744260,6000,6000,6000,6000,0
20231207,181900,39744260,6000,6000,6000,6000,0
20231207,181800,39744260,6000,6000,6000,6000,0
20231207,181700,39744260,6000,6000,6000,6000,0
20231207,181600,39744260,6000,6000,6000,6000,0
20231207,181500,39744260,6000,6000,6000,6000,0
20231207,181400,39744260,6000,6000,6000,6000,0
20231207,181300,39744260,6000,6000,6000,6000,0
20231207,181200,39744260,6000,6000,6000,6000,0
20231207,181100,39744260,6000,6000,6000,6000,0
20231207,181000,39744260,6000,6000,6000,6000,0
20231207,180900,39744260,6000,6000,6000,6000,0
20231207,180800,39744260,6000,6000,6000,6000,0
20231207,180700,39744260,6000,6000,6000,6000,0
20231207,180600,39744260,6000,6000,6000,6000,0
20231207,180500,39744260,6000,6000,6000,6000,0
20231207,180400,39744260,6000,6000,6000,6000,0
20231207,180300,39744260,6000,6000,6000,6000,0
20231207,180200,39744260,6000,6000,6000,6000,0
20231207,180100,39744260,6000,6000,6000,6000,0
20231207,180000,39744260,6000,6000,6000,6000,0
20231207,175900,39744260,6000,6000,6000,6000,0
20231207,175800,39744260,6000,6000,6000,6000,0
20231207,175700,39744260,6000,6000,6000,6000,0
20231207,175600,39744260,6000,6000,6000,6000,0
20231207,175500,39744260,6000,6000,6000,6000,0
20231207,175400,39744260,6000,6000,6000,6000,156
20231207,175300,39744260,6000,6000,6000,6000,0
20231207,175200,39744260,6000,6000,6000,6000,0
20231207,175100,39744260,6000,6000,6000,6000,0
20231207,175000,39744260,6000,6000,6000,6000,0
20231207,174900,39744260,6000,6000,6000,6000,0
20231207,174800,39744260,6000,6000,6000,6000,0
20231207,174700,39744260,6000,6000,6000,6000,0
20231207,174600,39744260,6000,6000,6000,6000,0
20231207,174500,39744260,6000,6000,6000,6000,0
20231207,174400,39744260,6000,6000,6000,6000,0
20231207,174300,39744260,6000,6000,6000,6000,0
20231207,174200,39744260,6000,6000,6000,6000,0
20231207,174100,39744260,6000,6000,6000,6000,0
20231207,174000,39744260,6000,6000,6000,6000,0
20231207,173900,39744260,6000,6000,6000,6000,0
20231207,173800,39744260,6000,6000,6000,6000,0
20231207,173700,39744260,6000,6000,6000,6000,0
20231207,173600,39744260,6000,6000,6000,6000,0
20231207,173500,39744260,6000,6000,6000,6000,0
20231207,173400,39744260,6000,6000,6000,6000,0
20231207,173300,39744260,6000,6000,6000,6000,0
20231207,173200,39744260,6000,6000,6000,6000,0
20231207,173100,39744260,6000,6000,6000,6000,0
20231207,173000,39744260,6000,6000,6000,6000,0
20231207,172900,39744260,6000,6000,6000,6000,0
20231207,172800,39744260,6000,6000,6000,6000,0
20231207,172700,39744260,6000,6000,6000,6000,0
20231207,172600,39744260,6000,6000,6000,6000,0
20231207,172500,39744260,6000,6000,6000,6000,0
20231207,172400,39744260,6000,6000,6000,6000,156
20231207,172300,39744260,6000,6000,6000,6000,0
20231207,172200,39744260,6000,6000,6000,6000,0
20231207,172100,39744260,6000,6000,6000,6000,0
20231207,172000,39744260,6000,6000,6000,6000,0
20231207,171900,39744260,6000,6000,6000,6000,0
20231207,171800,39744260,6000,6000,6000,6000,0
20231207,171700,39744260,6000,6000,6000,6000,0
20231207,171600,39744260,6000,6000,6000,6000,0
20231207,171500,39744260,6000,6000,6000,6000,0
20231207,171400,39744260,6000,6000,6000,6000,0
20231207,171300,39744260,6000,6000,6000,6000,0
20231207,171200,39744260,6000,6000,6000,6000,0
20231207,171100,39744260,6000,6000,6000,6000,0
20231207,171000,39744260,6000,6000,6000,6000,0
20231207,170900,39744260,6000,6000,6000,6000,0
20231207,170800,39744260,6000,6000,6000,6000,0
20231207,170700,39744260,6000,6000,6000,6000,0
20231207,170600,39744260,6000,6000,6000,6000,0
20231207,170500,39744260,6000,6000,6000,6000,0
20231207,170400,39744260,6000,6000,6000,6000,0
20231207,170300,39744260,6000,6000,6000,6000,0
20231207,170200,39744260,6000,6000,6000,6000,0
20231207,170100,39744260,6000,6000,6000,6000,0
20231207,170000,39744260,6000,6000,6000,6000,0
20231207,165900,39744260,6000,6000,6000,6000,0
20231207,165800,39744260,6000,6000,6000,6000,0
20231207,165700,39744260,6000,6000,6000,6000,0
20231207,165600,39744260,6000,6000,6000,6000,0
20231207,165500,39744260,6000,6000,6000,6000,0
20231207,165400,39744260,6000,6000,6000,6000,156
20231207,165300,39744260,6000,6000,6000,6000,0
20231207,165200,39744260,6000,6000,6000,6000,0
20231207,165100,39744260,6000,6000,6000,6000,0
20231207,165000,39744260,6000,6000,6000,6000,0
20231207,164900,39744260,6000,6000,6000,6000,0
20231207,164800,39744260,6000,6000,6000,6000,0
20231207,164700,39744260,6000,6000,6000,6000,0
20231207,164600,39744260,6000,6000,6000,6000,0
20231207,164500,39744260,6000,6000,6000,6000,0
20231207,164400,39744260,6000,6000,6000,6000,0
20231207,164300,39744260,6000,6000,6000,6000,0
20231207,164200,39744260,6000,6000,6000,6000,0
20231207,164100,39744260,6000,6000,6000,6000,0
20231207,164000,39744260,6000,6000,6000,6000,0
20231207,163900,39744260,6000,6000,6000,6000,0
20231207,163800,39744260,6000,6000,6000,6000,0
20231207,163700,39744260,6000,6000,6000,6000,0
20231207,163600,39744260,6000,6000,6000,6000,0
20231207,163500,39744260,6000,6000,6000,6000,0
20231207,163400,39744260,6000,6000,6000,6000,0
20231207,163300,39744260,6000,6000,6000,6000,0
20231207,163200,39744260,6000,6000,6000,6000,0
20231207,163100,39744260,6000,6000,6000,6000,0
20231207,163000,39744260,6000,6000,6000,6000,0
20231207,162900,39744260,6000,6000,6000,6000,0
20231207,162800,39744260,6000,6000,6000,6000,0
20231207,162700,39744260,6000,6000,6000,6000,0
20231207,162600,39744260,6000,6000,6000,6000,0
20231207,162500,39744260,6000,6000,6000,6000,0
20231207,162400,39744260,6000,6000,6000,6000,156
20231207,162300,39744260,6000,6000,6000,6000,0
20231207,162200,39744260,6000,6000,6000,6000,0
20231207,162100,39744260,6000,6000,6000,6000,0
20231207,162000,39744260,6000,6000,6000,6000,0
20231207,161900,39744260,6000,6000,6000,6000,0
20231207,161800,39744260,6000,6000,6000,6000,0
20231207,161700,39744260,6000,6000,6000,6000,0
20231207,161600,39744260,6000,6000,6000,6000,0
20231207,161500,39744260,6000,6000,6000,6000,0
20231207,161400,39744260,6000,6000,6000,6000,0
20231207,161300,39744260,6000,6000,6000,6000,0
20231207,161200,39744260,6000,6000,6000,6000,0
20231207,161100,39744260,6000,6000,6000,6000,0
20231207,161000,39744260,6000,6000,6000,6000,0
20231207,160900,39744260,6000,6000,6000,6000,0
20231207,160800,39744260,6000,6000,6000,6000,0
20231207,160700,39744260,6000,6000,6000,6000,0
20231207,160600,39744260,6000,6000,6000,6000,0
20231207,160500,39744260,6000,6000,6000,6000,0
20231207,160400,39744260,6000,6000,6000,6000,0
20231207,160300,39744260,6000,6000,6000,6000,0
20231207,160200,39744260,6000,6000,6000,6000,0
20231207,160100,39744260,6000,6000,6000,6000,0
20231207,160000,39744260,6000,6000,6000,6000,0
20231207,155900,39744260,6000,6000,6000,6000,0
20231207,155800,39744260,6000,6000,6000,6000,0
20231207,155700,39744260,6000,6000,6000,6000,0
20231207,155600,39744260,6000,6000,6000,6000,0
20231207,155500,39744260,6000,6000,6000,6000,0
20231207,155400,39744260,6000,6000,6000,6000,156
20231207,155300,39744260,6000,6000,6000,6000,0
20231207,155200,39744260,6000,6000,6000,6000,0
20231207,155100,39744260,6000,6000,6000,6000,0
20231207,155000,39744260,6000,6000,6000,6000,0
20231207,154900,39744260,6000,6000,6000,6000,0
20231207,154800,39744260,6000,6000,6000,6000,0
20231207,154700,39744260,6000,6000,6000,6000,0
20231207,154600,39744260,6000,6000,6000,6000,0
20231207,154500,39744260,6000,6000,6000,6000,0
20231207,154400,39744260,6000,6000,6000,6000,0
20231207,154300,39744260,6000,6000,6000,6000,0
20231207,154200,39744260,6000,6000,6000,6000,0
20231207,154100,39744260,6000,6000,6000,6000,0
20231207,154000,39744260,6000,6000,6000,6000,0
20231207,153900,39744260,6000,6000,6000,6000,0
20231207,153800,39744260,6000,6000,6000,6000,0
20231207,153700,39744260,6000,6000,6000,6000,0
20231207,153600,39744260,6000,6000,6000,6000,0
20231207,153500,39744260,6000,6000,6000,6000,0
20231207,153400,39744260,6000,6000,6000,6000,0
20231207,153300,39744260,6000,6000,6000,6000,0
20231207,153200,39744260,6000,6000,6000,6000,0
20231207,153100,39744260,6000,6000,6000,6000,0
20231207,153000,39744260,6000,6000,6000,6000,156
20231207,152900,38808260,5900,5900,5900,5900,0
20231207,152800,38808260,5900,5900,5900,5900,0
20231207,152700,38808260,5900,5900,5900,5900,0
20231207,152600,38808260,5900,5900,5900,5900,0
20231207,152500,38808260,5900,5900,5900,5900,0
20231207,152400,38808260,5900,5900,5900,5900,0
20231207,152300,38808260,5900,5900,5900,5900,0
20231207,152200,38808260,5900,5900,5900,5900,0
20231207,152100,38808260,5900,5900,5900,5900,0
20231207,152000,38808260,5900,5900,5900,5900,0
20231207,151900,38808260,5900,5900,5900,5900,24
20231207,151800,38666660,5960,5960,5960,5960,0
20231207,151700,38666660,5960,5960,5960,5960,0
20231207,151600,38666660,5960,5960,5960,5960,0
20231207,151500,38666660,5960,5960,5960,5960,0
20231207,151400,38666660,5960,5960,5960,5960,0
20231207,151300,38666660,5960,5960,5960,5960,2
20231207,151200,38654740,5900,5900,5900,5900,0
20231207,151100,38654740,5900,5930,5930,5900,85
20231207,151000,38152360,5900,5900,5900,5900,0
20231207,150900,38152360,5900,5970,5970,5900,13
20231207,150800,38074990,6000,6000,6000,6000,0
20231207,150700,38074990,6000,6000,6000,6000,0
20231207,150600,38074990,6000,6000,6000,6000,1
20231207,150500,38068990,5980,5980,5980,5980,5
20231207,150400,38039090,6000,6000,6000,6000,0
20231207,150300,38039090,6000,6000,6000,6000,0
20231207,150200,38039090,6000,6000,6000,6000,0
20231207,150100,38039090,6000,6000,6000,6000,0
20231207,150000,38039090,6000,6000,6000,6000,0
20231207,145900,38039090,6000,6000,6000,6000,0
20231207,145800,38039090,6000,6000,6000,6000,0
20231207,145700,38039090,6000,6000,6000,6000,0
20231207,145600,38039090,6000,6000,6000,6000,0
20231207,145500,38039090,6000,6000,6000,6000,0
20231207,145400,38039090,6000,6000,6000,6000,0
20231207,145300,38039090,6000,6000,6000,6000,0
20231207,145200,38039090,6000,6000,6000,6000,0
20231207,145100,38039090,6000,6000,6000,6000,0
20231207,145000,38039090,6000,6000,6000,6000,1
20231207,144900,38033090,5970,5970,5970,5970,0
20231207,144800,38033090,5970,5970,5970,5970,1
20231207,144700,38027120,6000,6000,6000,6000,0
20231207,144600,38027120,6000,6000,6000,6000,0
20231207,144500,38027120,6000,6000,6000,6000,0
20231207,144400,38027120,6000,6000,6000,6000,0
20231207,144300,38027120,6000,6000,6000,6000,0
20231207,144200,38027120,6000,6000,6000,6000,0
20231207,144100,38027120,6000,6000,6000,6000,1
20231207,144000,38021120,6000,6000,6000,6000,0
20231207,143900,38021120,6000,6000,6000,6000,0
20231207,143800,38021120,6000,6000,6000,6000,0
20231207,143700,38021120,6000,6000,6000,6000,1
20231207,143600,38015120,5990,5990,5990,5990,0
20231207,143500,38015120,5990,5990,5990,5990,100
20231207,143400,37416120,5990,5990,5990,5990,100
20231207,143300,36817120,5990,5990,5990,5990,0
20231207,143200,36817120,5990,5990,5990,5990,4
20231207,143100,36793160,6000,6000,6000,6000,0
20231207,143000,36793160,6000,6000,6000,6000,0
20231207,142900,36793160,6000,6000,6000,6000,0
20231207,142800,36793160,6000,6000,6000,6000,0
20231207,142700,36793160,6000,6000,6000,6000,0
20231207,142600,36793160,6000,6000,6000,6000,0
20231207,142500,36793160,6000,6000,6000,6000,4
20231207,142400,36769160,5970,5970,5970,5970,0
20231207,142300,36769160,5970,5970,5970,5970,0
20231207,142200,36769160,5970,5970,5970,5970,0
20231207,142100,36769160,5970,5970,5970,5970,0
20231207,142000,36769160,5970,5970,5970,5970,37
20231207,141900,36548270,5970,5970,5970,5970,63
20231207,141800,36172160,5970,5970,5970,5970,100
20231207,141700,35575160,5970,5970,5970,5970,200
20231207,141600,34381160,5990,5990,5990,5990,0
20231207,141500,34381160,5990,5990,5990,5990,0
20231207,141400,34381160,5990,5990,5990,5990,0
20231207,141300,34381160,5990,5990,5990,5990,0
20231207,141200,34381160,5990,5990,5990,5990,0
20231207,141100,34381160,5990,5990,5990,5990,0
20231207,141000,34381160,5990,5990,5990,5990,0
20231207,140900,34381160,5990,5990,5990,5990,0
20231207,140800,34381160,5990,5990,5990,5990,0
20231207,140700,34381160,5990,5990,5990,5990,0
20231207,140600,34381160,5990,5990,5990,5990,0
20231207,140500,34381160,5990,5990,5990,5990,0
20231207,140400,34381160,5990,5990,5990,5990,0
20231207,140300,34381160,5990,5990,5990,5990,0
20231207,140200,34381160,5990,5990,5990,5990,0
20231207,140100,34381160,5990,5990,5990,5990,0
20231207,140000,34381160,5990,5990,5990,5990,0
20231207,135900,34381160,5990,5990,5990,5990,0
20231207,135800,34381160,5990,5990,5990,5990,0
20231207,135700,34381160,5990,5990,5990,5990,0
20231207,135600,34381160,5990,5990,5990,5990,0
20231207,135500,34381160,5990,5990,5990,5990,0
20231207,135400,34381160,5990,5990,5990,5990,0
20231207,135300,34381160,5990,5990,5990,5990,0
20231207,135200,34381160,5990,5990,5990,5990,0
20231207,135100,34381160,5990,5950,5990,5950,300
20231207,135000,32588770,5950,5950,5950,5950,0
20231207,134900,32588770,5950,5950,5950,5950,0
20231207,134800,32588770,5950,5950,5950,5950,0
20231207,134700,32588770,5950,5950,5950,5950,0
20231207,134600,32588770,5950,5950,5950,5950,0
20231207,134500,32588770,5950,5950,5950,5950,0
20231207,134400,32588770,5950,5950,5950,5950,0
20231207,134300,32588770,5950,5950,5950,5950,0
20231207,134200,32588770,5950,5950,5950,5950,0
20231207,134100,32588770,5950,5950,5950,5950,0
20231207,134000,32588770,5950,5950,5950,5950,0
20231207,133900,32588770,5950,5950,5950,5950,0
20231207,133800,32588770,5950,5950,5950,5950,25
20231207,133700,32440020,5970,5970,5970,5970,0
20231207,133600,32440020,5970,5970,5970,5970,0
20231207,133500,32440020,5970,5970,5970,5970,0
20231207,133400,32440020,5970,5970,5970,5970,0
20231207,133300,32440020,5970,5970,5970,5970,0
20231207,133200,32440020,5970,5970,5970,5970,0
20231207,133100,32440020,5970,5970,5970,5970,0
20231207,133000,32440020,5970,5970,5970,5970,0
20231207,132900,32440020,5970,5970,5970,5970,0
20231207,132800,32440020,5970,5970,5970,5970,0
20231207,132700,32440020,5970,5970,5970,5970,25
20231207,132600,32290770,5970,5970,5970,5970,1
20231207,132500,32284800,5910,5910,5910,5910,1
20231207,132400,32278890,5910,5910,5910,5910,0
20231207,132300,32278890,5910,5910,5910,5910,2
20231207,132200,32267070,5960,5960,5960,5960,0
20231207,132100,32267070,5960,5960,5960,5960,100
20231207,132000,31671070,5970,5970,5970,5970,0
20231207,131900,31671070,5970,5970,5970,5970,0
20231207,131800,31671070,5970,5970,5970,5970,0
20231207,131700,31671070,5970,5970,5970,5970,0
20231207,131600,31671070,5970,5970,5970,5970,0
20231207,131500,31671070,5970,5970,5970,5970,0
20231207,131400,31671070,5970,5970,5970,5970,0
20231207,131300,31671070,5970,5970,5970,5970,0
20231207,131200,31671070,5970,5970,5970,5970,0
20231207,131100,31671070,5970,5970,5970,5970,1
20231207,131000,31665100,5920,5920,5920,5920,0
20231207,130900,31665100,5920,5920,5920,5920,0
20231207,130800,31665100,5920,5920,5920,5920,0
20231207,130700,31665100,5920,5950,5950,5910,700
20231207,130600,27517710,6010,6010,6010,6010,0
20231207,130500,27517710,6010,6000,6010,5950,194
20231207,130400,26360340,6010,6010,6010,6010,0
20231207,130300,26360340,6010,6010,6010,6010,0
20231207,130200,26360340,6010,6010,6010,6010,0
20231207,130100,26360340,6010,6010,6010,6010,0
20231207,130000,26360340,6010,6010,6010,6010,0
20231207,125900,26360340,6010,6010,6010,6010,0
20231207,125800,26360340,6010,6010,6010,6010,6
20231207,125700,26324280,6010,6010,6010,6010,0
20231207,125600,26324280,6010,6010,6010,6010,0
20231207,125500,26324280,6010,6010,6010,6010,0
20231207,125400,26324280,6010,6010,6010,6010,0
20231207,125300,26324280,6010,6010,6010,6010,0
20231207,125200,26324280,6010,6010,6010,6010,0
20231207,125100,26324280,6010,6010,6010,6010,0
20231207,125000,26324280,6010,6010,6010,6010,1
20231207,124900,26318270,6010,6010,6010,6010,3
20231207,124800,26300240,6010,6010,6010,6010,0
20231207,124700,26300240,6010,6010,6010,6010,3
20231207,124600,26282210,6010,6010,6010,6010,1
20231207,124500,26276200,6010,6010,6010,6010,10
20231207,124400,26216100,6010,6010,6010,6010,4
20231207,124300,26192060,6010,6010,6010,6010,2
20231207,124200,26180040,6010,6010,6010,6010,4
20231207,124100,26156000,6010,6010,6010,6010,0
20231207,124000,26156000,6010,6010,6010,6010,0
20231207,123900,26156000,6010,6010,6010,6010,0
20231207,123800,26156000,6010,6010,6010,6010,0
20231207,123700,26156000,6010,6010,6010,6010,0
20231207,123600,26156000,6010,6010,6010,6010,0
20231207,123500,26156000,6010,6010,6010,6010,0
20231207,123400,26156000,6010,6010,6010,6010,0
20231207,123300,26156000,6010,6010,6010,6010,0
20231207,123200,26156000,6010,6010,6010,6010,0
20231207,123100,26156000,6010,6010,6010,6010,0
20231207,123000,26156000,6010,6010,6010,6010,0
20231207,122900,26156000,6010,6010,6010,6010,0
20231207,122800,26156000,6010,6010,6010,6010,0
20231207,122700,26156000,6010,6010,6010,6010,0
20231207,122600,26156000,6010,6010,6010,6010,0
20231207,122500,26156000,6010,6010,6010,6010,0
20231207,122400,26156000,6010,6010,6010,6010,0
20231207,122300,26156000,6010,6010,6010,6010,4
20231207,122200,26131960,5960,5960,5960,5960,0
20231207,122100,26131960,5960,5960,5960,5960,0
20231207,122000,26131960,5960,5960,5960,5960,0
20231207,121900,26131960,5960,5960,5960,5960,0
20231207,121800,26131960,5960,5960,5960,5960,0
20231207,121700,26131960,5960,5960,5960,5960,0
20231207,121600,26131960,5960,5960,5960,5960,0
20231207,121500,26131960,5960,5960,5960,5960,0
20231207,121400,26131960,5960,5960,5960,5960,0
20231207,121300,26131960,5960,5960,5960,5960,0
20231207,121200,26131960,5960,6010,6010,5960,106
20231207,121100,25498460,6010,6020,6020,6010,10
20231207,121000,25438300,6020,6020,6020,6020,1
20231207,120900,25432280,6020,6020,6020,6020,2
20231207,120800,25420240,6020,6020,6020,6020,0
20231207,120700,25420240,6020,6010,6020,6010,101
20231207,120600,24812230,6020,6020,6020,6020,0
20231207,120500,24812230,6020,6020,6020,6020,0
20231207,120400,24812230,6020,6020,6020,6020,0
20231207,120300,24812230,6020,6020,6020,6020,200
20231207,120200,23608230,6020,5980,6020,5980,300
20231207,120100,21806190,5970,5970,5970,5970,0
20231207,120000,21806190,5970,5970,5970,5970,0
20231207,115900,21806190,5970,5970,5970,5970,0
20231207,115800,21806190,5970,5970,5970,5970,0
20231207,115700,21806190,5970,5970,5970,5970,0
20231207,115600,21806190,5970,5970,5970,5970,10
20231207,115500,21746490,5970,5970,5970,5970,0
20231207,115400,21746490,5970,5970,5970,5970,41
20231207,115300,21501720,5970,5970,5970,5970,0
20231207,115200,21501720,5970,5970,5970,5970,0
20231207,115100,21501720,5970,5970,5970,5970,0
20231207,115000,21501720,5970,5970,5970,5970,0
20231207,114900,21501720,5970,5970,5970,5970,10
20231207,114800,21442020,5960,5960,5960,5960,0
20231207,114700,21442020,5960,5960,5960,5960,0
20231207,114600,21442020,5960,5960,5960,5960,0
20231207,114500,21442020,5960,5960,5960,5960,0
20231207,114400,21442020,5960,5960,5960,5960,0
20231207,114300,21442020,5960,5960,5960,5960,0
20231207,114200,21442020,5960,5960,5960,5960,0
20231207,114100,21442020,5960,5960,5960,5960,0
20231207,114000,21442020,5960,5960,5960,5960,0
20231207,113900,21442020,5960,5960,5960,5960,0
20231207,113800,21442020,5960,5960,5960,5960,125
20231207,113700,20697020,5960,5960,5960,5960,0
20231207,113600,20697020,5960,5960,5960,5960,0
20231207,113500,20697020,5960,5960,5960,5960,4
20231207,113400,20673180,5950,5950,5950,5950,0
20231207,113300,20673180,5950,5950,5950,5950,0
20231207,113200,20673180,5950,5950,5950,5950,0
20231207,113100,20673180,5950,5950,5950,5950,0
20231207,113000,20673180,5950,5950,5950,5950,0
20231207,112900,20673180,5950,5950,5950,5950,126
20231207,112800,19923480,5990,5990,5990,5990,0
20231207,112700,19923480,5990,5990,5990,5990,0
20231207,112600,19923480,5990,5990,5990,5990,0
20231207,112500,19923480,5990,5990,5990,5990,0
20231207,112400,19923480,5990,5990,5990,5990,0
20231207,112300,19923480,5990,5990,5990,5990,0
20231207,112200,19923480,5990,5990,5990,5990,1
20231207,112100,19917490,5950,5950,5950,5950,11
20231207,112000,19852040,6020,6020,6020,6020,0
20231207,111900,19852040,6020,6020,6020,6020,0
20231207,111800,19852040,6020,6020,6020,6020,0
20231207,111700,19852040,6020,6020,6020,6020,0
20231207,111600,19852040,6020,6020,6020,6020,0
20231207,111500,19852040,6020,5930,6020,5930,406
20231207,111400,17428110,5870,5870,5870,5870,0
20231207,111300,17428110,5870,5870,5870,5870,0
20231207,111200,17428110,5870,5870,5870,5870,0
20231207,111100,17428110,5870,5870,5870,5870,0
20231207,111000,17428110,5870,5870,5870,5870,0
20231207,110900,17428110,5870,5870,5870,5870,0
20231207,110800,17428110,5870,5870,5870,5870,0
20231207,110700,17428110,5870,5870,5870,5870,0
20231207,110600,17428110,5870,5870,5870,5870,0
20231207,110500,17428110,5870,5870,5870,5870,0
20231207,110400,17428110,5870,5880,5880,5870,152
20231207,110300,16535210,5880,5880,5880,5880,0
20231207,110200,16535210,5880,5880,5880,5880,0
20231207,110100,16535210,5880,5880,5880,5880,0
20231207,110000,16535210,5880,5880,5880,5880,2
20231207,105900,16523450,5880,5880,5880,5880,3
20231207,105800,16505810,5880,5880,5880,5880,0
20231207,105700,16505810,5880,5880,5880,5880,0
20231207,105600,16505810,5880,5880,5880,5880,2
20231207,105500,16494050,5880,5880,5880,5880,2
20231207,105400,16482290,5880,5880,5880,5880,0
20231207,105300,16482290,5880,5880,5880,5880,1
20231207,105200,16476410,5880,5880,5880,5880,15
20231207,105100,16388210,5950,5950,5950,5950,1
20231207,105000,16382260,5880,5890,5890,5880,8
20231207,104900,16335160,5890,5940,5970,5890,4
20231207,104800,16311420,5880,5880,5880,5880,0
20231207,104700,16311420,5880,5940,5940,5880,27
20231207,104600,16151160,5880,5880,5880,5880,0
20231207,104500,16151160,5880,5880,5880,5880,0
20231207,104400,16151160,5880,5880,5880,5880,0
20231207,104300,16151160,5880,5880,5880,5880,0
20231207,104200,16151160,5880,5890,5890,5880,10
20231207,104100,16092280,5940,5940,5940,5940,1
20231207,104000,16086340,5890,5890,5890,5890,1
20231207,103900,16080450,5870,5870,5870,5870,0
20231207,103800,16080450,5870,5870,5870,5870,0
20231207,103700,16080450,5870,5870,5870,5870,0
20231207,103600,16080450,5870,5870,5870,5870,0
20231207,103500,16080450,5870,5870,5870,5870,0
20231207,103400,16080450,5870,5870,5870,5870,0
20231207,103300,16080450,5870,5880,5880,5870,22
20231207,103200,15951240,5880,5940,5940,5880,103
20231207,103100,15344480,5890,5900,5900,5890,318
20231207,103000,13468460,5910,5950,5950,5900,575
20231207,102900,10064390,5960,5960,5960,5960,0
20231207,102800,10064390,5960,5960,5960,5960,0
20231207,102700,10064390,5960,5960,5960,5960,0
20231207,102600,10064390,5960,5960,5960,5960,0
20231207,102500,10064390,5960,5960,5960,5960,0
20231207,102400,10064390,5960,5960,5960,5960,0
20231207,102300,10064390,5960,5960,5960,5960,0
20231207,102200,10064390,5960,5960,5960,5960,0
20231207,102100,10064390,5960,5960,5960,5960,0
20231207,102000,10064390,5960,5960,5960,5960,0
20231207,101900,10064390,5960,5960,5960,5960,0
20231207,101800,10064390,5960,5960,5960,5960,5
20231207,101700,10034590,5970,5970,5970,5970,24
20231207,101600,9891310,5980,5980,5980,5980,0
20231207,101500,9891310,5980,5980,5980,5980,0
20231207,101400,9891310,5980,5980,5980,5980,0
20231207,101300,9891310,5980,5980,5980,5980,0
20231207,101200,9891310,5980,5980,5980,5980,0
20231207,101100,9891310,5980,5980,5980,5980,0
20231207,101000,9891310,5980,5980,5980,5980,0
20231207,100900,9891310,5980,5980,5980,5980,0
20231207,100800,9891310,5980,5980,5980,5980,0
20231207,100700,9891310,5980,5980,5980,5980,0
20231207,100600,9891310,5980,5980,5980,5980,0
20231207,100500,9891310,5980,5980,5980,5980,0
20231207,100400,9891310,5980,5980,5980,5980,0
20231207,100300,9891310,5980,5990,5990,5980,93
20231207,100200,9334270,5990,5990,5990,5990,0
20231207,100100,9334270,5990,5990,5990,5990,0
20231207,100000,9334270,5990,5990,5990,5990,0
20231207,095900,9334270,5990,5990,5990,5990,0
20231207,095800,9334270,5990,5990,5990,5990,0
20231207,095700,9334270,5990,5990,5990,5990,1
20231207,095600,9328280,5990,5990,5990,5990,0
20231207,095500,9328280,5990,5990,5990,5990,0
20231207,095400,9328280,5990,6020,6020,5990,172
20231207,095300,8295740,6020,6020,6020,6020,4
20231207,095200,8271660,6000,6000,6000,6000,0
20231207,095100,8271660,6000,6000,6000,6000,0
20231207,095000,8271660,6000,6000,6000,6000,0
20231207,094900,8271660,6000,6000,6000,6000,0
20231207,094800,8271660,6000,6000,6000,6000,0
20231207,094700,8271660,6000,6000,6000,6000,0
20231207,094600,8271660,6000,6000,6000,6000,0
20231207,094500,8271660,6000,6000,6000,6000,21
20231207,094400,8145660,6000,6000,6000,6000,0
20231207,094300,8145660,6000,6010,6010,6000,410
20231207,094200,5685260,6010,6010,6010,6010,0
20231207,094100,5685260,6010,6010,6010,6010,60
20231207,094000,5324660,6050,6050,6050,6050,0
20231207,093900,5324660,6050,6050,6050,6050,0
20231207,093800,5324660,6050,6050,6050,6050,0
20231207,093700,5324660,6050,6050,6050,6050,1
20231207,093600,5318610,6050,6050,6050,6050,0
20231207,093500,5318610,6050,6050,6050,6050,0
20231207,093400,5318610,6050,6050,6050,6050,1
20231207,093300,5312560,6000,6000,6000,6000,0
20231207,093200,5312560,6000,6000,6000,6000,4
20231207,093100,5288560,6010,6010,6010,6010,0
20231207,093000,5288560,6010,6010,6010,6010,0
20231207,092900,5288560,6010,6010,6010,6010,98
20231207,092800,4699580,6020,6020,6020,6020,100
20231207,092700,4097580,6030,6030,6030,6030,0
20231207,092600,4097580,6030,6070,6070,6030,101
20231207,092500,3488510,6000,6000,6000,6000,0
20231207,092400,3488510,6000,6000,6000,6000,0
20231207,092300,3488510,6000,6000,6000,6000,17
20231207,092200,3386510,6020,6020,6020,6020,0
20231207,092100,3386510,6020,6030,6030,6020,238
20231207,092000,1952550,6090,6090,6090,6090,0
20231207,091900,1952550,6090,6090,6090,6090,0
20231207,091800,1952550,6090,6090,6090,6090,0
20231207,091700,1952550,6090,6090,6090,6090,0
20231207,091600,1952550,6090,6090,6090,6090,0
20231207,091500,1952550,6090,6090,6090,6090,0
20231207,091400,1952550,6090,6090,6090,6090,0
20231207,091300,1952550,6090,6090,6090,6090,0
20231207,091200,1952550,6090,6050,6090,6050,235
20231207,091100,529760,6020,6020,6020,6020,0
20231207,091000,529760,6020,6020,6020,6020,32
20231207,090900,337120,6020,6020,6020,6020,0
20231207,090800,337120,6020,6020,6020,6020,0
20231207,090700,337120,6020,6020,6020,6020,0
20231207,090600,337120,6020,6020,6020,6020,0
20231207,090500,337120,6020,6020,6020,6020,0
20231207,090400,337120,6020,6020,6020,6020,0
20231207,090300,337120,6020,6020,6020,6020,10
20231207,090200,276920,6020,6020,6020,6020,0
20231207,090100,276920,6020,6020,6020,6020,37
20231207,090000,54180,6020,6020,6020,6020,9