KissMeData/083550/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,195100,140634900,5010,5010,5010,5010,1028
20231222,195000,140634900,5010,5010,5010,5010,0
20231222,194900,140634900,5010,5010,5010,5010,0
20231222,194800,140634900,5010,5010,5010,5010,0
20231222,194700,140634900,5010,5010,5010,5010,0
20231222,194600,140634900,5010,5010,5010,5010,0
20231222,194500,140634900,5010,5010,5010,5010,0
20231222,194400,140634900,5010,5010,5010,5010,0
20231222,194300,140634900,5010,5010,5010,5010,0
20231222,194200,140634900,5010,5010,5010,5010,0
20231222,194100,140634900,5010,5010,5010,5010,0
20231222,194000,140634900,5010,5010,5010,5010,0
20231222,193900,140634900,5010,5010,5010,5010,0
20231222,193800,140634900,5010,5010,5010,5010,0
20231222,193700,140634900,5010,5010,5010,5010,0
20231222,193600,140634900,5010,5010,5010,5010,0
20231222,193500,140634900,5010,5010,5010,5010,0
20231222,193400,140634900,5010,5010,5010,5010,0
20231222,193300,140634900,5010,5010,5010,5010,0
20231222,193200,140634900,5010,5010,5010,5010,0
20231222,193100,140634900,5010,5010,5010,5010,0
20231222,193000,140634900,5010,5010,5010,5010,0
20231222,192900,140634900,5010,5010,5010,5010,0
20231222,192800,140634900,5010,5010,5010,5010,0
20231222,192700,140634900,5010,5010,5010,5010,0
20231222,192600,140634900,5010,5010,5010,5010,0
20231222,192500,140634900,5010,5010,5010,5010,0
20231222,192400,140634900,5010,5010,5010,5010,0
20231222,192300,140634900,5010,5010,5010,5010,0
20231222,192200,140634900,5010,5010,5010,5010,0
20231222,192100,140634900,5010,5010,5010,5010,1028
20231222,192000,140634900,5010,5010,5010,5010,0
20231222,191900,140634900,5010,5010,5010,5010,0
20231222,191800,140634900,5010,5010,5010,5010,0
20231222,191700,140634900,5010,5010,5010,5010,0
20231222,191600,140634900,5010,5010,5010,5010,0
20231222,191500,140634900,5010,5010,5010,5010,0
20231222,191400,140634900,5010,5010,5010,5010,0
20231222,191300,140634900,5010,5010,5010,5010,0
20231222,191200,140634900,5010,5010,5010,5010,0
20231222,191100,140634900,5010,5010,5010,5010,0
20231222,191000,140634900,5010,5010,5010,5010,0
20231222,190900,140634900,5010,5010,5010,5010,0
20231222,190800,140634900,5010,5010,5010,5010,0
20231222,190700,140634900,5010,5010,5010,5010,0
20231222,190600,140634900,5010,5010,5010,5010,0
20231222,190500,140634900,5010,5010,5010,5010,0
20231222,190400,140634900,5010,5010,5010,5010,0
20231222,190300,140634900,5010,5010,5010,5010,0
20231222,190200,140634900,5010,5010,5010,5010,0
20231222,190100,140634900,5010,5010,5010,5010,0
20231222,190000,140634900,5010,5010,5010,5010,0
20231222,185900,140634900,5010,5010,5010,5010,0
20231222,185800,140634900,5010,5010,5010,5010,0
20231222,185700,140634900,5010,5010,5010,5010,0
20231222,185600,140634900,5010,5010,5010,5010,0
20231222,185500,140634900,5010,5010,5010,5010,0
20231222,185400,140634900,5010,5010,5010,5010,0
20231222,185300,140634900,5010,5010,5010,5010,0
20231222,185200,140634900,5010,5010,5010,5010,0
20231222,185100,140634900,5010,5010,5010,5010,1028
20231222,185000,140634900,5010,5010,5010,5010,0
20231222,184900,140634900,5010,5010,5010,5010,0
20231222,184800,140634900,5010,5010,5010,5010,0
20231222,184700,140634900,5010,5010,5010,5010,0
20231222,184600,140634900,5010,5010,5010,5010,0
20231222,184500,140634900,5010,5010,5010,5010,0
20231222,184400,140634900,5010,5010,5010,5010,0
20231222,184300,140634900,5010,5010,5010,5010,0
20231222,184200,140634900,5010,5010,5010,5010,0
20231222,184100,140634900,5010,5010,5010,5010,0
20231222,184000,140634900,5010,5010,5010,5010,0
20231222,183900,140634900,5010,5010,5010,5010,0
20231222,183800,140634900,5010,5010,5010,5010,0
20231222,183700,140634900,5010,5010,5010,5010,0
20231222,183600,140634900,5010,5010,5010,5010,0
20231222,183500,140634900,5010,5010,5010,5010,0
20231222,183400,140634900,5010,5010,5010,5010,0
20231222,183300,140634900,5010,5010,5010,5010,0
20231222,183200,140634900,5010,5010,5010,5010,0
20231222,183100,140634900,5010,5010,5010,5010,0
20231222,183000,140634900,5010,5010,5010,5010,0
20231222,182900,140634900,5010,5010,5010,5010,0
20231222,182800,140634900,5010,5010,5010,5010,0
20231222,182700,140634900,5010,5010,5010,5010,0
20231222,182600,140634900,5010,5010,5010,5010,0
20231222,182500,140634900,5010,5010,5010,5010,0
20231222,182400,140634900,5010,5010,5010,5010,0
20231222,182300,140634900,5010,5010,5010,5010,0
20231222,182200,140634900,5010,5010,5010,5010,0
20231222,182100,140634900,5010,5010,5010,5010,1028
20231222,182000,140634900,5010,5010,5010,5010,0
20231222,181900,140634900,5010,5010,5010,5010,0
20231222,181800,140634900,5010,5010,5010,5010,0
20231222,181700,140634900,5010,5010,5010,5010,0
20231222,181600,140634900,5010,5010,5010,5010,0
20231222,181500,140634900,5010,5010,5010,5010,0
20231222,181400,140634900,5010,5010,5010,5010,0
20231222,181300,140634900,5010,5010,5010,5010,0
20231222,181200,140634900,5010,5010,5010,5010,0
20231222,181100,140634900,5010,5010,5010,5010,0
20231222,181000,140634900,5010,5010,5010,5010,0
20231222,180900,140634900,5010,5010,5010,5010,0
20231222,180800,140634900,5010,5010,5010,5010,0
20231222,180700,140634900,5010,5010,5010,5010,0
20231222,180600,140634900,5010,5010,5010,5010,0
20231222,180500,140634900,5010,5010,5010,5010,0
20231222,180400,140634900,5010,5010,5010,5010,0
20231222,180300,140634900,5010,5010,5010,5010,0
20231222,180200,140634900,5010,5010,5010,5010,0
20231222,180100,140634900,5010,5010,5010,5010,0
20231222,180000,140634900,5010,5010,5010,5010,0
20231222,175900,140634900,5010,5010,5010,5010,0
20231222,175800,140634900,5010,5010,5010,5010,0
20231222,175700,140634900,5010,5010,5010,5010,0
20231222,175600,140634900,5010,5010,5010,5010,0
20231222,175500,140634900,5010,5010,5010,5010,0
20231222,175400,140634900,5010,5010,5010,5010,0
20231222,175300,140634900,5010,5010,5010,5010,0
20231222,175200,140634900,5010,5010,5010,5010,0
20231222,175100,140634900,5010,5010,5010,5010,1028
20231222,175000,140634900,5010,5010,5010,5010,0
20231222,174900,140634900,5010,5010,5010,5010,0
20231222,174800,140634900,5010,5010,5010,5010,0
20231222,174700,140634900,5010,5010,5010,5010,0
20231222,174600,140634900,5010,5010,5010,5010,0
20231222,174500,140634900,5010,5010,5010,5010,0
20231222,174400,140634900,5010,5010,5010,5010,0
20231222,174300,140634900,5010,5010,5010,5010,0
20231222,174200,140634900,5010,5010,5010,5010,0
20231222,174100,140634900,5010,5010,5010,5010,0
20231222,174000,140634900,5010,5010,5010,5010,0
20231222,173900,140634900,5010,5010,5010,5010,0
20231222,173800,140634900,5010,5010,5010,5010,0
20231222,173700,140634900,5010,5010,5010,5010,0
20231222,173600,140634900,5010,5010,5010,5010,0
20231222,173500,140634900,5010,5010,5010,5010,0
20231222,173400,140634900,5010,5010,5010,5010,0
20231222,173300,140634900,5010,5010,5010,5010,0
20231222,173200,140634900,5010,5010,5010,5010,0
20231222,173100,140634900,5010,5010,5010,5010,0
20231222,173000,140634900,5010,5010,5010,5010,0
20231222,172900,140634900,5010,5010,5010,5010,0
20231222,172800,140634900,5010,5010,5010,5010,0
20231222,172700,140634900,5010,5010,5010,5010,0
20231222,172600,140634900,5010,5010,5010,5010,0
20231222,172500,140634900,5010,5010,5010,5010,0
20231222,172400,140634900,5010,5010,5010,5010,0
20231222,172300,140634900,5010,5010,5010,5010,0
20231222,172200,140634900,5010,5010,5010,5010,0
20231222,172100,140634900,5010,5010,5010,5010,1028
20231222,172000,140634900,5010,5010,5010,5010,0
20231222,171900,140634900,5010,5010,5010,5010,0
20231222,171800,140634900,5010,5010,5010,5010,0
20231222,171700,140634900,5010,5010,5010,5010,0
20231222,171600,140634900,5010,5010,5010,5010,0
20231222,171500,140634900,5010,5010,5010,5010,0
20231222,171400,140634900,5010,5010,5010,5010,0
20231222,171300,140634900,5010,5010,5010,5010,0
20231222,171200,140634900,5010,5010,5010,5010,0
20231222,171100,140634900,5010,5010,5010,5010,0
20231222,171000,140634900,5010,5010,5010,5010,0
20231222,170900,140634900,5010,5010,5010,5010,0
20231222,170800,140634900,5010,5010,5010,5010,0
20231222,170700,140634900,5010,5010,5010,5010,0
20231222,170600,140634900,5010,5010,5010,5010,0
20231222,170500,140634900,5010,5010,5010,5010,0
20231222,170400,140634900,5010,5010,5010,5010,0
20231222,170300,140634900,5010,5010,5010,5010,0
20231222,170200,140634900,5010,5010,5010,5010,0
20231222,170100,140634900,5010,5010,5010,5010,0
20231222,170000,140634900,5010,5010,5010,5010,0
20231222,165900,140634900,5010,5010,5010,5010,0
20231222,165800,140634900,5010,5010,5010,5010,0
20231222,165700,140634900,5010,5010,5010,5010,0
20231222,165600,140634900,5010,5010,5010,5010,0
20231222,165500,140634900,5010,5010,5010,5010,0
20231222,165400,140634900,5010,5010,5010,5010,0
20231222,165300,140634900,5010,5010,5010,5010,0
20231222,165200,140634900,5010,5010,5010,5010,0
20231222,165100,140634900,5010,5010,5010,5010,1028
20231222,165000,140634900,5010,5010,5010,5010,0
20231222,164900,140634900,5010,5010,5010,5010,0
20231222,164800,140634900,5010,5010,5010,5010,0
20231222,164700,140634900,5010,5010,5010,5010,0
20231222,164600,140634900,5010,5010,5010,5010,0
20231222,164500,140634900,5010,5010,5010,5010,0
20231222,164400,140634900,5010,5010,5010,5010,0
20231222,164300,140634900,5010,5010,5010,5010,0
20231222,164200,140634900,5010,5010,5010,5010,0
20231222,164100,140634900,5010,5010,5010,5010,0
20231222,164000,140634900,5010,5010,5010,5010,0
20231222,163900,140634900,5010,5010,5010,5010,0
20231222,163800,140634900,5010,5010,5010,5010,0
20231222,163700,140634900,5010,5010,5010,5010,0
20231222,163600,140634900,5010,5010,5010,5010,0
20231222,163500,140634900,5010,5010,5010,5010,0
20231222,163400,140634900,5010,5010,5010,5010,0
20231222,163300,140634900,5010,5010,5010,5010,0
20231222,163200,140634900,5010,5010,5010,5010,0
20231222,163100,140634900,5010,5010,5010,5010,0
20231222,163000,140634900,5010,5010,5010,5010,0
20231222,162900,140634900,5010,5010,5010,5010,0
20231222,162800,140634900,5010,5010,5010,5010,0
20231222,162700,140634900,5010,5010,5010,5010,0
20231222,162600,140634900,5010,5010,5010,5010,0
20231222,162500,140634900,5010,5010,5010,5010,0
20231222,162400,140634900,5010,5010,5010,5010,0
20231222,162300,140634900,5010,5010,5010,5010,0
20231222,162200,140634900,5010,5010,5010,5010,0
20231222,162100,140634900,5010,5010,5010,5010,1028
20231222,162000,140634900,5010,5010,5010,5010,0
20231222,161900,140634900,5010,5010,5010,5010,0
20231222,161800,140634900,5010,5010,5010,5010,0
20231222,161700,140634900,5010,5010,5010,5010,0
20231222,161600,140634900,5010,5010,5010,5010,0
20231222,161500,140634900,5010,5010,5010,5010,0
20231222,161400,140634900,5010,5010,5010,5010,0
20231222,161300,140634900,5010,5010,5010,5010,0
20231222,161200,140634900,5010,5010,5010,5010,0
20231222,161100,140634900,5010,5010,5010,5010,0
20231222,161000,140634900,5010,5010,5010,5010,0
20231222,160900,140634900,5010,5010,5010,5010,0
20231222,160800,140634900,5010,5010,5010,5010,0
20231222,160700,140634900,5010,5010,5010,5010,0
20231222,160600,140634900,5010,5010,5010,5010,0
20231222,160500,140634900,5010,5010,5010,5010,0
20231222,160400,140634900,5010,5010,5010,5010,0
20231222,160300,140634900,5010,5010,5010,5010,0
20231222,160200,140634900,5010,5010,5010,5010,0
20231222,160100,140634900,5010,5010,5010,5010,0
20231222,160000,140634900,5010,5010,5010,5010,0
20231222,155900,140634900,5010,5010,5010,5010,0
20231222,155800,140634900,5010,5010,5010,5010,0
20231222,155700,140634900,5010,5010,5010,5010,0
20231222,155600,140634900,5010,5010,5010,5010,0
20231222,155500,140634900,5010,5010,5010,5010,0
20231222,155400,140634900,5010,5010,5010,5010,0
20231222,155300,140634900,5010,5010,5010,5010,0
20231222,155200,140634900,5010,5010,5010,5010,0
20231222,155100,140634900,5010,5010,5010,5010,1028
20231222,155000,140634900,5010,5010,5010,5010,0
20231222,154900,140634900,5010,5010,5010,5010,0
20231222,154800,140634900,5010,5010,5010,5010,0
20231222,154700,140634900,5010,5010,5010,5010,0
20231222,154600,140634900,5010,5010,5010,5010,0
20231222,154500,140634900,5010,5010,5010,5010,0
20231222,154400,140634900,5010,5010,5010,5010,0
20231222,154300,140634900,5010,5010,5010,5010,0
20231222,154200,140634900,5010,5010,5010,5010,0
20231222,154100,140634900,5010,5010,5010,5010,0
20231222,154000,140634900,5010,5010,5010,5010,0
20231222,153900,140634900,5010,5010,5010,5010,0
20231222,153800,140634900,5010,5010,5010,5010,0
20231222,153700,140634900,5010,5010,5010,5010,0
20231222,153600,140634900,5010,5010,5010,5010,0
20231222,153500,140634900,5010,5010,5010,5010,0
20231222,153400,140634900,5010,5010,5010,5010,0
20231222,153300,140634900,5010,5010,5010,5010,0
20231222,153200,140634900,5010,5010,5010,5010,0
20231222,153100,140634900,5010,5010,5010,5010,0
20231222,153000,140634900,5010,5010,5010,5010,1028
20231222,152900,135484620,4960,4960,4960,4960,0
20231222,152800,135484620,4960,4960,4960,4960,0
20231222,152700,135484620,4960,4960,4960,4960,0
20231222,152600,135484620,4960,4960,4960,4960,0
20231222,152500,135484620,4960,4960,4960,4960,0
20231222,152400,135484620,4960,4960,4960,4960,0
20231222,152300,135484620,4960,4960,4960,4960,0
20231222,152200,135484620,4960,4960,4960,4960,0
20231222,152100,135484620,4960,4960,4960,4960,0
20231222,152000,135484620,4960,4960,4960,4960,0
20231222,151900,135484620,4960,4960,4960,4960,0
20231222,151800,135484620,4960,4960,4960,4960,4
20231222,151700,135464780,4975,4975,4975,4975,0
20231222,151600,135464780,4975,4975,4975,4975,0
20231222,151500,135464780,4975,4960,4975,4960,59
20231222,151400,135172095,4960,4960,4960,4960,0
20231222,151300,135172095,4960,4960,4960,4960,250
20231222,151200,133932095,4975,4960,4975,4955,740
20231222,151100,130264430,4960,4960,4960,4960,434
20231222,151000,128111790,4965,4970,4970,4965,282
20231222,150900,126711355,4975,4975,4975,4975,0
20231222,150800,126711355,4975,4970,4975,4970,16
20231222,150700,126631760,4975,4975,4975,4975,0
20231222,150600,126631760,4975,4975,4975,4975,0
20231222,150500,126631760,4975,4975,4975,4975,0
20231222,150400,126631760,4975,4975,4975,4975,0
20231222,150300,126631760,4975,4975,4975,4975,0
20231222,150200,126631760,4975,4975,4975,4975,6
20231222,150100,126601910,4975,4975,4975,4975,20
20231222,150000,126502410,4975,4975,4975,4975,0
20231222,145900,126502410,4975,4975,4975,4975,6
20231222,145800,126472560,4960,4975,4975,4960,3
20231222,145700,126457650,4965,4965,4965,4965,0
20231222,145600,126457650,4965,4965,4965,4965,0
20231222,145500,126457650,4965,4965,4965,4965,1
20231222,145400,126452685,4975,4975,4975,4975,0
20231222,145300,126452685,4975,4975,4975,4975,0
20231222,145200,126452685,4975,4975,4975,4975,2
20231222,145100,126442735,4960,4960,4960,4960,0
20231222,145000,126442735,4960,4960,4960,4960,0
20231222,144900,126442735,4960,4960,4960,4960,0
20231222,144800,126442735,4960,4960,4960,4960,0
20231222,144700,126442735,4960,4960,4960,4960,0
20231222,144600,126442735,4960,4960,4960,4960,0
20231222,144500,126442735,4960,4960,4960,4960,0
20231222,144400,126442735,4960,4960,4960,4960,0
20231222,144300,126442735,4960,4960,4960,4960,0
20231222,144200,126442735,4960,4960,4960,4960,0
20231222,144100,126442735,4960,4960,4960,4960,0
20231222,144000,126442735,4960,4960,4960,4960,0
20231222,143900,126442735,4960,4960,4960,4960,0
20231222,143800,126442735,4960,4960,4960,4960,0
20231222,143700,126442735,4960,4960,4960,4960,1
20231222,143600,126437775,4975,4975,4975,4975,0
20231222,143500,126437775,4975,4975,4975,4975,0
20231222,143400,126437775,4975,4975,4975,4975,0
20231222,143300,126437775,4975,4975,4975,4975,0
20231222,143200,126437775,4975,4975,4975,4975,0
20231222,143100,126437775,4975,4975,4975,4975,0
20231222,143000,126437775,4975,4975,4975,4975,0
20231222,142900,126437775,4975,4975,4975,4975,0
20231222,142800,126437775,4975,4975,4975,4975,0
20231222,142700,126437775,4975,4975,4975,4975,0
20231222,142600,126437775,4975,4975,4975,4975,0
20231222,142500,126437775,4975,4975,4975,4975,0
20231222,142400,126437775,4975,4975,4975,4975,0
20231222,142300,126437775,4975,4975,4975,4975,0
20231222,142200,126437775,4975,4975,4975,4975,0
20231222,142100,126437775,4975,4975,4975,4975,0
20231222,142000,126437775,4975,4975,4975,4975,1
20231222,141900,126432800,4955,4955,4955,4955,72
20231222,141800,126076040,4955,4955,4955,4955,20
20231222,141700,125976940,4975,4975,4975,4975,0
20231222,141600,125976940,4975,4975,4975,4975,0
20231222,141500,125976940,4975,4975,4975,4975,0
20231222,141400,125976940,4975,4975,4975,4975,1
20231222,141300,125971965,4975,4975,4975,4975,0
20231222,141200,125971965,4975,4955,4975,4955,9
20231222,141100,125927210,4950,4970,4970,4950,3315
20231222,141000,109502445,4970,4970,4970,4970,33
20231222,140900,109338435,4975,4975,4975,4975,9
20231222,140800,109293660,4980,4980,4980,4980,100
20231222,140700,108795660,4980,4990,4990,4980,520
20231222,140600,106203950,4990,4990,4990,4990,0
20231222,140500,106203950,4990,4995,4995,4990,416
20231222,140400,104126935,5010,5010,5010,5010,0
20231222,140300,104126935,5010,5010,5010,5010,0
20231222,140200,104126935,5010,5010,5010,5010,0
20231222,140100,104126935,5010,5010,5010,5010,0
20231222,140000,104126935,5010,5010,5010,5010,0
20231222,135900,104126935,5010,5010,5010,5010,0
20231222,135800,104126935,5010,5010,5010,5010,2
20231222,135700,104116915,5010,5010,5010,5010,0
20231222,135600,104116915,5010,5010,5010,5010,0
20231222,135500,104116915,5010,5010,5010,5010,0
20231222,135400,104116915,5010,5010,5010,5010,0
20231222,135300,104116915,5010,5010,5010,5010,0
20231222,135200,104116915,5010,5010,5010,5010,1
20231222,135100,104111905,4995,4995,4995,4995,0
20231222,135000,104111905,4995,4995,4995,4995,0
20231222,134900,104111905,4995,4995,4995,4995,0
20231222,134800,104111905,4995,4995,4995,4995,169
20231222,134700,103267750,4995,4995,4995,4995,0
20231222,134600,103267750,4995,4995,4995,4995,0
20231222,134500,103267750,4995,4995,4995,4995,0
20231222,134400,103267750,4995,4995,4995,4995,0
20231222,134300,103267750,4995,4995,4995,4995,0
20231222,134200,103267750,4995,4995,4995,4995,0
20231222,134100,103267750,4995,4995,4995,4995,164
20231222,134000,102448570,5000,5000,5000,5000,0
20231222,133900,102448570,5000,5000,5000,5000,0
20231222,133800,102448570,5000,5000,5000,5000,69
20231222,133700,102103570,5020,5020,5020,5020,0
20231222,133600,102103570,5020,5020,5020,5020,0
20231222,133500,102103570,5020,5020,5020,5020,0
20231222,133400,102103570,5020,5020,5020,5020,0
20231222,133300,102103570,5020,5020,5020,5020,0
20231222,133200,102103570,5020,5020,5020,5020,0
20231222,133100,102103570,5020,5020,5020,5020,1
20231222,133000,102098550,5010,5010,5010,5010,0
20231222,132900,102098550,5010,5010,5010,5010,0
20231222,132800,102098550,5010,5010,5010,5010,0
20231222,132700,102098550,5010,5010,5010,5010,0
20231222,132600,102098550,5010,5010,5010,5010,0
20231222,132500,102098550,5010,5010,5010,5010,0
20231222,132400,102098550,5010,5010,5010,5010,0
20231222,132300,102098550,5010,5010,5010,5010,40
20231222,132200,101898150,5020,5020,5020,5020,0
20231222,132100,101898150,5020,5020,5020,5020,0
20231222,132000,101898150,5020,5020,5020,5020,5
20231222,131900,101873050,5020,5020,5020,5020,0
20231222,131800,101873050,5020,5020,5020,5020,0
20231222,131700,101873050,5020,5020,5020,5020,0
20231222,131600,101873050,5020,5020,5020,5020,0
20231222,131500,101873050,5020,5020,5020,5020,0
20231222,131400,101873050,5020,5020,5020,5020,0
20231222,131300,101873050,5020,5020,5020,5020,0
20231222,131200,101873050,5020,5020,5020,5020,0
20231222,131100,101873050,5020,5020,5020,5020,0
20231222,131000,101873050,5020,5020,5020,5020,0
20231222,130900,101873050,5020,5020,5020,5020,0
20231222,130800,101873050,5020,5020,5020,5020,0
20231222,130700,101873050,5020,5020,5020,5020,0
20231222,130600,101873050,5020,5020,5020,5020,0
20231222,130500,101873050,5020,5020,5020,5020,0
20231222,130400,101873050,5020,5020,5020,5020,0
20231222,130300,101873050,5020,5020,5020,5020,0
20231222,130200,101873050,5020,5020,5020,5020,2
20231222,130100,101863010,5020,5020,5020,5020,0
20231222,130000,101863010,5020,5020,5020,5020,0
20231222,125900,101863010,5020,5020,5020,5020,0
20231222,125800,101863010,5020,5020,5020,5020,0
20231222,125700,101863010,5020,5020,5020,5020,0
20231222,125600,101863010,5020,5020,5020,5020,0
20231222,125500,101863010,5020,5020,5020,5020,0
20231222,125400,101863010,5020,5020,5020,5020,0
20231222,125300,101863010,5020,5020,5020,5020,0
20231222,125200,101863010,5020,5020,5020,5020,0
20231222,125100,101863010,5020,5020,5020,5020,0
20231222,125000,101863010,5020,5020,5020,5020,5
20231222,124900,101837910,5020,5020,5020,5020,0
20231222,124800,101837910,5020,5020,5020,5020,0
20231222,124700,101837910,5020,5010,5020,5010,11
20231222,124600,101782790,5020,5020,5020,5020,1
20231222,124500,101777770,5010,5010,5010,5010,0
20231222,124400,101777770,5010,5010,5010,5010,0
20231222,124300,101777770,5010,5010,5010,5010,0
20231222,124200,101777770,5010,5010,5010,5010,0
20231222,124100,101777770,5010,5010,5010,5010,0
20231222,124000,101777770,5010,5010,5010,5010,3
20231222,123900,101762740,5010,5010,5010,5010,0
20231222,123800,101762740,5010,5010,5010,5010,11
20231222,123700,101707630,4990,4990,4990,4990,0
20231222,123600,101707630,4990,4990,4990,4990,65
20231222,123500,101383280,5020,5020,5020,5020,0
20231222,123400,101383280,5020,5020,5020,5020,0
20231222,123300,101383280,5020,5020,5020,5020,0
20231222,123200,101383280,5020,5020,5020,5020,0
20231222,123100,101383280,5020,5020,5020,5020,0
20231222,123000,101383280,5020,5020,5020,5020,9
20231222,122900,101338100,5020,5020,5020,5020,13
20231222,122800,101272840,5020,5020,5020,5020,5
20231222,122700,101247740,5010,5010,5010,5010,0
20231222,122600,101247740,5010,5010,5010,5010,0
20231222,122500,101247740,5010,5010,5010,5010,274
20231222,122400,99875000,5010,5010,5010,5010,0
20231222,122300,99875000,5010,5010,5010,5010,0
20231222,122200,99875000,5010,5010,5010,5010,0
20231222,122100,99875000,5010,5010,5010,5010,0
20231222,122000,99875000,5010,5010,5010,5010,0
20231222,121900,99875000,5010,5010,5010,5010,0
20231222,121800,99875000,5010,5010,5010,5010,0
20231222,121700,99875000,5010,5010,5010,5010,0
20231222,121600,99875000,5010,5010,5010,5010,0
20231222,121500,99875000,5010,5010,5010,5010,0
20231222,121400,99875000,5010,5010,5010,5010,60
20231222,121300,99574400,5010,5010,5010,5010,0
20231222,121200,99574400,5010,5010,5010,5010,0
20231222,121100,99574400,5010,5010,5010,5010,0
20231222,121000,99574400,5010,5010,5010,5010,0
20231222,120900,99574400,5010,5010,5010,5010,30
20231222,120800,99424100,5010,5010,5010,5010,0
20231222,120700,99424100,5010,5010,5010,5010,0
20231222,120600,99424100,5010,4995,5010,4995,6
20231222,120500,99394115,5010,5010,5010,5010,0
20231222,120400,99394115,5010,5010,5010,5010,0
20231222,120300,99394115,5010,5010,5010,5010,0
20231222,120200,99394115,5010,5010,5010,5010,0
20231222,120100,99394115,5010,5010,5010,5010,2
20231222,120000,99384095,5010,5010,5010,5010,0
20231222,115900,99384095,5010,5010,5010,5010,0
20231222,115800,99384095,5010,5010,5010,5010,1
20231222,115700,99379085,4990,4990,4990,4990,1
20231222,115600,99374095,5020,5020,5020,5020,0
20231222,115500,99374095,5020,5020,5020,5020,0
20231222,115400,99374095,5020,5020,5020,5020,0
20231222,115300,99374095,5020,4995,5020,4990,329
20231222,115200,97728580,5020,5020,5020,5020,0
20231222,115100,97728580,5020,5020,5020,5020,0
20231222,115000,97728580,5020,5020,5020,5020,0
20231222,114900,97728580,5020,5020,5020,5020,0
20231222,114800,97728580,5020,5020,5020,5020,20
20231222,114700,97628180,5020,5020,5020,5020,0
20231222,114600,97628180,5020,5020,5020,5020,3
20231222,114500,97613120,5020,5020,5020,5020,1
20231222,114400,97608100,5020,5020,5020,5020,6
20231222,114300,97577980,5020,5010,5020,5010,2
20231222,114200,97567950,4995,4995,4995,4995,0
20231222,114100,97567950,4995,4995,4995,4995,0
20231222,114000,97567950,4995,4995,4995,4995,10
20231222,113900,97518000,4995,4995,4995,4995,0
20231222,113800,97518000,4995,4995,4995,4995,0
20231222,113700,97518000,4995,4995,4995,4995,0
20231222,113600,97518000,4995,5000,5000,4995,564
20231222,113500,94698100,5000,5000,5000,5000,182
20231222,113400,93788100,5020,5020,5020,5020,1
20231222,113300,93783080,5010,5010,5020,5010,85
20231222,113200,93356840,5010,5000,5010,5000,2216
20231222,113100,82276760,5000,5000,5000,5000,0
20231222,113000,82276760,5000,5000,5000,5000,0
20231222,112900,82276760,5000,5000,5000,5000,0
20231222,112800,82276760,5000,5000,5000,5000,0
20231222,112700,82276760,5000,5000,5000,5000,0
20231222,112600,82276760,5000,5000,5000,5000,0
20231222,112500,82276760,5000,5000,5000,5000,0
20231222,112400,82276760,5000,5000,5000,5000,0
20231222,112300,82276760,5000,5000,5000,5000,21
20231222,112200,82171760,4990,4990,4990,4990,5
20231222,112100,82146810,4995,4995,4995,4995,0
20231222,112000,82146810,4995,4995,4995,4995,0
20231222,111900,82146810,4995,4995,4995,4995,0
20231222,111800,82146810,4995,4995,4995,4995,0
20231222,111700,82146810,4995,4995,4995,4995,0
20231222,111600,82146810,4995,4995,4995,4995,40
20231222,111500,81947010,4995,4995,4995,4995,30
20231222,111400,81797160,5000,5000,5000,5000,115
20231222,111300,81222160,4990,4990,4990,4990,0
20231222,111200,81222160,4990,4990,4990,4990,55
20231222,111100,80947710,5000,5000,5000,5000,5
20231222,111000,80922710,4985,4985,4985,4985,0
20231222,110900,80922710,4985,4985,4985,4985,0
20231222,110800,80922710,4985,4985,4985,4985,30
20231222,110700,80773160,4995,4995,4995,4995,0
20231222,110600,80773160,4995,4995,4995,4995,0
20231222,110500,80773160,4995,4995,4995,4995,6
20231222,110400,80743190,4995,4995,4995,4995,0
20231222,110300,80743190,4995,4995,4995,4995,0
20231222,110200,80743190,4995,4970,4995,4970,1500
20231222,110100,73255325,4970,4970,4970,4970,0
20231222,110000,73255325,4970,4970,4970,4970,0
20231222,105900,73255325,4970,4970,4970,4970,0
20231222,105800,73255325,4970,4970,4970,4970,0
20231222,105700,73255325,4970,4970,4970,4970,0
20231222,105600,73255325,4970,4970,4970,4970,0
20231222,105500,73255325,4970,4970,4970,4970,0
20231222,105400,73255325,4970,4970,4970,4970,0
20231222,105300,73255325,4970,4970,4970,4970,0
20231222,105200,73255325,4970,4970,4970,4970,0
20231222,105100,73255325,4970,4970,4970,4970,0
20231222,105000,73255325,4970,4970,4970,4970,0
20231222,104900,73255325,4970,4970,4970,4970,0
20231222,104800,73255325,4970,4970,4970,4970,2
20231222,104700,73245385,4970,4970,4970,4970,0
20231222,104600,73245385,4970,4970,4970,4970,0
20231222,104500,73245385,4970,4970,4970,4970,0
20231222,104400,73245385,4970,4970,4970,4970,5
20231222,104300,73220535,4960,4960,4960,4960,0
20231222,104200,73220535,4960,4960,4960,4960,0
20231222,104100,73220535,4960,4960,4960,4960,0
20231222,104000,73220535,4960,4960,4960,4960,0
20231222,103900,73220535,4960,4960,4960,4960,0
20231222,103800,73220535,4960,4960,4960,4960,23
20231222,103700,73106455,4950,4950,4950,4950,0
20231222,103600,73106455,4950,4950,4950,4950,0
20231222,103500,73106455,4950,4950,4950,4950,100
20231222,103400,72611455,4935,4935,4935,4935,0
20231222,103300,72611455,4935,4930,4935,4930,4222
20231222,103200,51796810,4920,4920,4920,4920,3
20231222,103100,51782050,4920,4920,4920,4920,0
20231222,103000,51782050,4920,4920,4920,4920,24
20231222,102900,51663970,4910,4910,4910,4910,0
20231222,102800,51663970,4910,4910,4910,4910,0
20231222,102700,51663970,4910,4910,4910,4910,0
20231222,102600,51663970,4910,4910,4910,4910,0
20231222,102500,51663970,4910,4910,4910,4910,19
20231222,102400,51570680,4915,4915,4915,4915,0
20231222,102300,51570680,4915,4915,4915,4915,31
20231222,102200,51418315,4915,4915,4915,4915,60
20231222,102100,51123415,4915,4915,4915,4915,240
20231222,102000,49943815,4915,4915,4915,4915,0
20231222,101900,49943815,4915,4920,4920,4915,116
20231222,101800,49373505,4930,4930,4930,4930,0
20231222,101700,49373505,4930,4930,4930,4930,0
20231222,101600,49373505,4930,4930,4930,4930,0
20231222,101500,49373505,4930,4930,4930,4930,0
20231222,101400,49373505,4930,4930,4930,4930,0
20231222,101300,49373505,4930,4930,4930,4930,0
20231222,101200,49373505,4930,4930,4930,4930,0
20231222,101100,49373505,4930,4920,4930,4920,700
20231222,101000,45924505,4930,4930,4930,4930,15
20231222,100900,45850555,4930,4930,4930,4930,0
20231222,100800,45850555,4930,4930,4930,4930,0
20231222,100700,45850555,4930,4930,4930,4930,100
20231222,100600,45357555,4930,4930,4930,4930,0
20231222,100500,45357555,4930,4930,4930,4930,1
20231222,100400,45352625,4930,4930,4930,4930,2
20231222,100300,45342765,4930,4930,4930,4930,0
20231222,100200,45342765,4930,4930,4930,4930,30
20231222,100100,45194865,4930,4930,4930,4930,0
20231222,100000,45194865,4930,4930,4930,4930,0
20231222,095900,45194865,4930,4930,4930,4930,957
20231222,095800,40476855,4930,4930,4930,4930,900
20231222,095700,36039855,4930,4930,4930,4930,0
20231222,095600,36039855,4930,4930,4930,4930,0
20231222,095500,36039855,4930,4930,4930,4930,0
20231222,095400,36039855,4930,4930,4930,4930,45
20231222,095300,35818005,4930,4930,4930,4930,0
20231222,095200,35818005,4930,4930,4930,4930,0
20231222,095100,35818005,4930,4930,4930,4930,0
20231222,095000,35818005,4930,4930,4930,4930,1000
20231222,094900,30888005,4930,4930,4930,4930,0
20231222,094800,30888005,4930,4930,4930,4930,101
20231222,094700,30390075,4930,4930,4930,4930,101
20231222,094600,29892145,4920,4925,4925,4920,329
20231222,094500,28273305,4930,4930,4930,4930,2
20231222,094400,28263445,4925,4930,4930,4925,1188
20231222,094300,22410900,4930,4930,4930,4930,0
20231222,094200,22410900,4930,4930,4930,4930,0
20231222,094100,22410900,4930,4930,4930,4930,0
20231222,094000,22410900,4930,4950,4960,4930,415
20231222,093900,20360680,4945,4945,4945,4945,8
20231222,093800,20321120,4960,4960,4960,4960,0
20231222,093700,20321120,4960,4960,4960,4960,0
20231222,093600,20321120,4960,4960,4960,4960,0
20231222,093500,20321120,4960,4960,4960,4960,0
20231222,093400,20321120,4960,4945,4960,4945,5
20231222,093300,20296335,4960,4940,4960,4940,17
20231222,093200,20212035,4940,4960,4960,4940,59
20231222,093100,19920195,4965,4965,4965,4965,0
20231222,093000,19920195,4965,4965,4965,4965,0
20231222,092900,19920195,4965,4965,4965,4965,0
20231222,092800,19920195,4965,4965,4965,4965,22
20231222,092700,19810965,4935,4935,4935,4935,0
20231222,092600,19810965,4935,4935,4935,4935,78
20231222,092500,19426035,4975,4975,4975,4975,0
20231222,092400,19426035,4975,4975,4975,4975,0
20231222,092300,19426035,4975,4975,4975,4975,0
20231222,092200,19426035,4975,4975,4975,4975,0
20231222,092100,19426035,4975,4975,4975,4975,6
20231222,092000,19396185,4970,4970,4970,4970,78
20231222,091900,19008525,4970,4965,4970,4965,55
20231222,091800,18735295,4940,4940,4940,4940,102
20231222,091700,18231415,4930,4930,4930,4930,1
20231222,091600,18226485,4925,4925,4925,4925,174
20231222,091500,17369535,4930,4930,4930,4930,26
20231222,091400,17241355,4940,4940,4940,4940,0
20231222,091300,17241355,4940,4930,4940,4930,44
20231222,091200,17024415,4935,4935,4935,4935,4
20231222,091100,17004675,4965,4965,4965,4965,0
20231222,091000,17004675,4965,4965,4965,4965,0
20231222,090900,17004675,4965,4965,4965,4965,0
20231222,090800,17004675,4965,4965,4965,4965,0
20231222,090700,17004675,4965,4965,4965,4965,0
20231222,090600,17004675,4965,4965,4965,4965,1
20231222,090500,16999710,4930,4935,4935,4930,49
20231222,090400,16758005,4940,4945,4945,4940,2025
20231222,090300,6754500,4950,4970,4970,4950,944
20231222,090200,2065000,5000,5000,5000,5000,100
20231222,090100,1565000,5000,5000,5000,5000,0
20231222,090000,1565000,5000,5000,5000,5000,313