KissMeData/040160/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,192200,188708050,5810,5810,5810,5810,662
20231208,192100,188708050,5810,5810,5810,5810,0
20231208,192000,188708050,5810,5810,5810,5810,0
20231208,191900,188708050,5810,5810,5810,5810,0
20231208,191800,188708050,5810,5810,5810,5810,0
20231208,191700,188708050,5810,5810,5810,5810,0
20231208,191600,188708050,5810,5810,5810,5810,0
20231208,191500,188708050,5810,5810,5810,5810,0
20231208,191400,188708050,5810,5810,5810,5810,0
20231208,191300,188708050,5810,5810,5810,5810,0
20231208,191200,188708050,5810,5810,5810,5810,0
20231208,191100,188708050,5810,5810,5810,5810,0
20231208,191000,188708050,5810,5810,5810,5810,0
20231208,190900,188708050,5810,5810,5810,5810,0
20231208,190800,188708050,5810,5810,5810,5810,0
20231208,190700,188708050,5810,5810,5810,5810,0
20231208,190600,188708050,5810,5810,5810,5810,0
20231208,190500,188708050,5810,5810,5810,5810,0
20231208,190400,188708050,5810,5810,5810,5810,0
20231208,190300,188708050,5810,5810,5810,5810,0
20231208,190200,188708050,5810,5810,5810,5810,0
20231208,190100,188708050,5810,5810,5810,5810,0
20231208,190000,188708050,5810,5810,5810,5810,0
20231208,185900,188708050,5810,5810,5810,5810,0
20231208,185800,188708050,5810,5810,5810,5810,0
20231208,185700,188708050,5810,5810,5810,5810,0
20231208,185600,188708050,5810,5810,5810,5810,0
20231208,185500,188708050,5810,5810,5810,5810,0
20231208,185400,188708050,5810,5810,5810,5810,0
20231208,185300,188708050,5810,5810,5810,5810,0
20231208,185200,188708050,5810,5810,5810,5810,662
20231208,185100,188708050,5810,5810,5810,5810,0
20231208,185000,188708050,5810,5810,5810,5810,0
20231208,184900,188708050,5810,5810,5810,5810,0
20231208,184800,188708050,5810,5810,5810,5810,0
20231208,184700,188708050,5810,5810,5810,5810,0
20231208,184600,188708050,5810,5810,5810,5810,0
20231208,184500,188708050,5810,5810,5810,5810,0
20231208,184400,188708050,5810,5810,5810,5810,0
20231208,184300,188708050,5810,5810,5810,5810,0
20231208,184200,188708050,5810,5810,5810,5810,0
20231208,184100,188708050,5810,5810,5810,5810,0
20231208,184000,188708050,5810,5810,5810,5810,0
20231208,183900,188708050,5810,5810,5810,5810,0
20231208,183800,188708050,5810,5810,5810,5810,0
20231208,183700,188708050,5810,5810,5810,5810,0
20231208,183600,188708050,5810,5810,5810,5810,0
20231208,183500,188708050,5810,5810,5810,5810,0
20231208,183400,188708050,5810,5810,5810,5810,0
20231208,183300,188708050,5810,5810,5810,5810,0
20231208,183200,188708050,5810,5810,5810,5810,0
20231208,183100,188708050,5810,5810,5810,5810,0
20231208,183000,188708050,5810,5810,5810,5810,0
20231208,182900,188708050,5810,5810,5810,5810,0
20231208,182800,188708050,5810,5810,5810,5810,0
20231208,182700,188708050,5810,5810,5810,5810,0
20231208,182600,188708050,5810,5810,5810,5810,0
20231208,182500,188708050,5810,5810,5810,5810,0
20231208,182400,188708050,5810,5810,5810,5810,0
20231208,182300,188708050,5810,5810,5810,5810,0
20231208,182200,188708050,5810,5810,5810,5810,662
20231208,182100,188708050,5810,5810,5810,5810,0
20231208,182000,188708050,5810,5810,5810,5810,0
20231208,181900,188708050,5810,5810,5810,5810,0
20231208,181800,188708050,5810,5810,5810,5810,0
20231208,181700,188708050,5810,5810,5810,5810,0
20231208,181600,188708050,5810,5810,5810,5810,0
20231208,181500,188708050,5810,5810,5810,5810,0
20231208,181400,188708050,5810,5810,5810,5810,0
20231208,181300,188708050,5810,5810,5810,5810,0
20231208,181200,188708050,5810,5810,5810,5810,0
20231208,181100,188708050,5810,5810,5810,5810,0
20231208,181000,188708050,5810,5810,5810,5810,0
20231208,180900,188708050,5810,5810,5810,5810,0
20231208,180800,188708050,5810,5810,5810,5810,0
20231208,180700,188708050,5810,5810,5810,5810,0
20231208,180600,188708050,5810,5810,5810,5810,0
20231208,180500,188708050,5810,5810,5810,5810,0
20231208,180400,188708050,5810,5810,5810,5810,0
20231208,180300,188708050,5810,5810,5810,5810,0
20231208,180200,188708050,5810,5810,5810,5810,0
20231208,180100,188708050,5810,5810,5810,5810,0
20231208,180000,188708050,5810,5810,5810,5810,0
20231208,175900,188708050,5810,5810,5810,5810,0
20231208,175800,188708050,5810,5810,5810,5810,0
20231208,175700,188708050,5810,5810,5810,5810,0
20231208,175600,188708050,5810,5810,5810,5810,0
20231208,175500,188708050,5810,5810,5810,5810,0
20231208,175400,188708050,5810,5810,5810,5810,0
20231208,175300,188708050,5810,5810,5810,5810,0
20231208,175200,188708050,5810,5810,5810,5810,662
20231208,175100,188708050,5810,5810,5810,5810,0
20231208,175000,188708050,5810,5810,5810,5810,0
20231208,174900,188708050,5810,5810,5810,5810,0
20231208,174800,188708050,5810,5810,5810,5810,0
20231208,174700,188708050,5810,5810,5810,5810,0
20231208,174600,188708050,5810,5810,5810,5810,0
20231208,174500,188708050,5810,5810,5810,5810,0
20231208,174400,188708050,5810,5810,5810,5810,0
20231208,174300,188708050,5810,5810,5810,5810,0
20231208,174200,188708050,5810,5810,5810,5810,0
20231208,174100,188708050,5810,5810,5810,5810,0
20231208,174000,188708050,5810,5810,5810,5810,0
20231208,173900,188708050,5810,5810,5810,5810,0
20231208,173800,188708050,5810,5810,5810,5810,0
20231208,173700,188708050,5810,5810,5810,5810,0
20231208,173600,188708050,5810,5810,5810,5810,0
20231208,173500,188708050,5810,5810,5810,5810,0
20231208,173400,188708050,5810,5810,5810,5810,0
20231208,173300,188708050,5810,5810,5810,5810,0
20231208,173200,188708050,5810,5810,5810,5810,0
20231208,173100,188708050,5810,5810,5810,5810,0
20231208,173000,188708050,5810,5810,5810,5810,0
20231208,172900,188708050,5810,5810,5810,5810,0
20231208,172800,188708050,5810,5810,5810,5810,0
20231208,172700,188708050,5810,5810,5810,5810,0
20231208,172600,188708050,5810,5810,5810,5810,0
20231208,172500,188708050,5810,5810,5810,5810,0
20231208,172400,188708050,5810,5810,5810,5810,0
20231208,172300,188708050,5810,5810,5810,5810,0
20231208,172200,188708050,5810,5810,5810,5810,662
20231208,172100,188708050,5810,5810,5810,5810,0
20231208,172000,188708050,5810,5810,5810,5810,0
20231208,171900,188708050,5810,5810,5810,5810,0
20231208,171800,188708050,5810,5810,5810,5810,0
20231208,171700,188708050,5810,5810,5810,5810,0
20231208,171600,188708050,5810,5810,5810,5810,0
20231208,171500,188708050,5810,5810,5810,5810,0
20231208,171400,188708050,5810,5810,5810,5810,0
20231208,171300,188708050,5810,5810,5810,5810,0
20231208,171200,188708050,5810,5810,5810,5810,0
20231208,171100,188708050,5810,5810,5810,5810,0
20231208,171000,188708050,5810,5810,5810,5810,0
20231208,170900,188708050,5810,5810,5810,5810,0
20231208,170800,188708050,5810,5810,5810,5810,0
20231208,170700,188708050,5810,5810,5810,5810,0
20231208,170600,188708050,5810,5810,5810,5810,0
20231208,170500,188708050,5810,5810,5810,5810,0
20231208,170400,188708050,5810,5810,5810,5810,0
20231208,170300,188708050,5810,5810,5810,5810,0
20231208,170200,188708050,5810,5810,5810,5810,0
20231208,170100,188708050,5810,5810,5810,5810,0
20231208,170000,188708050,5810,5810,5810,5810,0
20231208,165900,188708050,5810,5810,5810,5810,0
20231208,165800,188708050,5810,5810,5810,5810,0
20231208,165700,188708050,5810,5810,5810,5810,0
20231208,165600,188708050,5810,5810,5810,5810,0
20231208,165500,188708050,5810,5810,5810,5810,0
20231208,165400,188708050,5810,5810,5810,5810,0
20231208,165300,188708050,5810,5810,5810,5810,0
20231208,165200,188708050,5810,5810,5810,5810,662
20231208,165100,188708050,5810,5810,5810,5810,0
20231208,165000,188708050,5810,5810,5810,5810,0
20231208,164900,188708050,5810,5810,5810,5810,0
20231208,164800,188708050,5810,5810,5810,5810,0
20231208,164700,188708050,5810,5810,5810,5810,0
20231208,164600,188708050,5810,5810,5810,5810,0
20231208,164500,188708050,5810,5810,5810,5810,0
20231208,164400,188708050,5810,5810,5810,5810,0
20231208,164300,188708050,5810,5810,5810,5810,0
20231208,164200,188708050,5810,5810,5810,5810,0
20231208,164100,188708050,5810,5810,5810,5810,0
20231208,164000,188708050,5810,5810,5810,5810,0
20231208,163900,188708050,5810,5810,5810,5810,0
20231208,163800,188708050,5810,5810,5810,5810,0
20231208,163700,188708050,5810,5810,5810,5810,0
20231208,163600,188708050,5810,5810,5810,5810,0
20231208,163500,188708050,5810,5810,5810,5810,0
20231208,163400,188708050,5810,5810,5810,5810,0
20231208,163300,188708050,5810,5810,5810,5810,0
20231208,163200,188708050,5810,5810,5810,5810,0
20231208,163100,188708050,5810,5810,5810,5810,0
20231208,163000,188708050,5810,5810,5810,5810,0
20231208,162900,188708050,5810,5810,5810,5810,0
20231208,162800,188708050,5810,5810,5810,5810,0
20231208,162700,188708050,5810,5810,5810,5810,0
20231208,162600,188708050,5810,5810,5810,5810,0
20231208,162500,188708050,5810,5810,5810,5810,0
20231208,162400,188708050,5810,5810,5810,5810,0
20231208,162300,188708050,5810,5810,5810,5810,0
20231208,162200,188708050,5810,5810,5810,5810,662
20231208,162100,188708050,5810,5810,5810,5810,0
20231208,162000,188708050,5810,5810,5810,5810,0
20231208,161900,188708050,5810,5810,5810,5810,0
20231208,161800,188708050,5810,5810,5810,5810,0
20231208,161700,188708050,5810,5810,5810,5810,0
20231208,161600,188708050,5810,5810,5810,5810,0
20231208,161500,188708050,5810,5810,5810,5810,0
20231208,161400,188708050,5810,5810,5810,5810,0
20231208,161300,188708050,5810,5810,5810,5810,0
20231208,161200,188708050,5810,5810,5810,5810,0
20231208,161100,188708050,5810,5810,5810,5810,0
20231208,161000,188708050,5810,5810,5810,5810,0
20231208,160900,188708050,5810,5810,5810,5810,0
20231208,160800,188708050,5810,5810,5810,5810,0
20231208,160700,188708050,5810,5810,5810,5810,0
20231208,160600,188708050,5810,5810,5810,5810,0
20231208,160500,188708050,5810,5810,5810,5810,0
20231208,160400,188708050,5810,5810,5810,5810,0
20231208,160300,188708050,5810,5810,5810,5810,0
20231208,160200,188708050,5810,5810,5810,5810,0
20231208,160100,188708050,5810,5810,5810,5810,0
20231208,160000,188708050,5810,5810,5810,5810,0
20231208,155900,188708050,5810,5810,5810,5810,0
20231208,155800,188708050,5810,5810,5810,5810,0
20231208,155700,188708050,5810,5810,5810,5810,0
20231208,155600,188708050,5810,5810,5810,5810,0
20231208,155500,188708050,5810,5810,5810,5810,0
20231208,155400,188708050,5810,5810,5810,5810,0
20231208,155300,188708050,5810,5810,5810,5810,0
20231208,155200,188708050,5810,5810,5810,5810,662
20231208,155100,188708050,5810,5810,5810,5810,0
20231208,155000,188708050,5810,5810,5810,5810,0
20231208,154900,188708050,5810,5810,5810,5810,0
20231208,154800,188708050,5810,5810,5810,5810,0
20231208,154700,188708050,5810,5810,5810,5810,0
20231208,154600,188708050,5810,5810,5810,5810,0
20231208,154500,188708050,5810,5810,5810,5810,0
20231208,154400,188708050,5810,5810,5810,5810,0
20231208,154300,188708050,5810,5810,5810,5810,0
20231208,154200,188708050,5810,5810,5810,5810,0
20231208,154100,188708050,5810,5810,5810,5810,0
20231208,154000,188708050,5810,5810,5810,5810,0
20231208,153900,188708050,5810,5810,5810,5810,0
20231208,153800,188708050,5810,5810,5810,5810,0
20231208,153700,188708050,5810,5810,5810,5810,0
20231208,153600,188708050,5810,5810,5810,5810,0
20231208,153500,188708050,5810,5810,5810,5810,0
20231208,153400,188708050,5810,5810,5810,5810,0
20231208,153300,188708050,5810,5810,5810,5810,0
20231208,153200,188708050,5810,5810,5810,5810,0
20231208,153100,188708050,5810,5810,5810,5810,0
20231208,153000,188708050,5810,5810,5810,5810,662
20231208,152900,184861830,5800,5800,5800,5800,0
20231208,152800,184861830,5800,5800,5800,5800,0
20231208,152700,184861830,5800,5800,5800,5800,0
20231208,152600,184861830,5800,5800,5800,5800,0
20231208,152500,184861830,5800,5800,5800,5800,0
20231208,152400,184861830,5800,5800,5800,5800,0
20231208,152300,184861830,5800,5800,5800,5800,0
20231208,152200,184861830,5800,5800,5800,5800,0
20231208,152100,184861830,5800,5800,5800,5800,0
20231208,152000,184861830,5800,5800,5800,5800,0
20231208,151900,184861830,5800,5800,5800,5800,122
20231208,151800,184154230,5800,5800,5800,5800,0
20231208,151700,184154230,5800,5800,5800,5800,200
20231208,151600,182994230,5800,5790,5800,5790,10
20231208,151500,182936300,5790,5790,5790,5790,4
20231208,151400,182913140,5810,5810,5810,5810,0
20231208,151300,182913140,5810,5810,5810,5810,0
20231208,151200,182913140,5810,5810,5810,5810,0
20231208,151100,182913140,5810,5800,5810,5800,7
20231208,151000,182872480,5800,5800,5800,5800,0
20231208,150900,182872480,5800,5800,5800,5800,1
20231208,150800,182866680,5790,5790,5790,5790,0
20231208,150700,182866680,5790,5790,5790,5790,3
20231208,150600,182849310,5750,5750,5750,5750,28
20231208,150500,182688310,5750,5760,5760,5750,439
20231208,150400,180163660,5760,5820,5820,5760,599
20231208,150300,176702260,5800,5800,5800,5800,166
20231208,150200,175739460,5810,5810,5810,5810,273
20231208,150100,174153330,5770,5770,5770,5770,1
20231208,150000,174147560,5810,5810,5810,5810,2
20231208,145900,174135940,5800,5800,5800,5800,0
20231208,145800,174135940,5800,5800,5800,5800,17
20231208,145700,174037340,5800,5800,5800,5800,0
20231208,145600,174037340,5800,5800,5800,5800,0
20231208,145500,174037340,5800,5800,5800,5800,0
20231208,145400,174037340,5800,5800,5800,5800,0
20231208,145300,174037340,5800,5800,5800,5800,0
20231208,145200,174037340,5800,5800,5800,5800,0
20231208,145100,174037340,5800,5800,5800,5800,0
20231208,145000,174037340,5800,5800,5800,5800,21
20231208,144900,173915540,5800,5800,5800,5800,0
20231208,144800,173915540,5800,5800,5800,5800,0
20231208,144700,173915540,5800,5800,5800,5800,0
20231208,144600,173915540,5800,5800,5800,5800,0
20231208,144500,173915540,5800,5800,5800,5800,0
20231208,144400,173915540,5800,5800,5800,5800,0
20231208,144300,173915540,5800,5800,5800,5800,0
20231208,144200,173915540,5800,5760,5800,5760,88
20231208,144100,173407940,5810,5810,5810,5810,0
20231208,144000,173407940,5810,5810,5810,5810,0
20231208,143900,173407940,5810,5810,5810,5810,1
20231208,143800,173402130,5750,5800,5800,5750,1000
20231208,143700,167632060,5800,5800,5800,5800,0
20231208,143600,167632060,5800,5800,5800,5800,0
20231208,143500,167632060,5800,5800,5800,5800,20
20231208,143400,167516060,5800,5800,5800,5800,0
20231208,143300,167516060,5800,5800,5800,5800,0
20231208,143200,167516060,5800,5800,5800,5800,0
20231208,143100,167516060,5800,5800,5800,5800,0
20231208,143000,167516060,5800,5800,5800,5800,0
20231208,142900,167516060,5800,5800,5800,5800,180
20231208,142800,166472060,5810,5810,5810,5810,0
20231208,142700,166472060,5810,5810,5810,5810,1
20231208,142600,166466250,5800,5800,5800,5800,0
20231208,142500,166466250,5800,5800,5800,5800,0
20231208,142400,166466250,5800,5800,5800,5800,20
20231208,142300,166350250,5800,5800,5800,5800,566
20231208,142200,163067450,5800,5800,5800,5800,0
20231208,142100,163067450,5800,5800,5800,5800,0
20231208,142000,163067450,5800,5800,5800,5800,0
20231208,141900,163067450,5800,5800,5800,5800,205
20231208,141800,161878450,5800,5800,5800,5800,0
20231208,141700,161878450,5800,5800,5800,5800,59
20231208,141600,161536250,5810,5810,5810,5810,100
20231208,141500,160955250,5760,5760,5760,5760,1
20231208,141400,160949490,5770,5770,5770,5770,348
20231208,141300,158941530,5770,5770,5770,5770,0
20231208,141200,158941530,5770,5790,5790,5770,10
20231208,141100,158883730,5830,5830,5830,5830,50
20231208,141000,158592230,5830,5830,5830,5830,0
20231208,140900,158592230,5830,5830,5830,5830,84
20231208,140800,158102510,5830,5830,5830,5830,0
20231208,140700,158102510,5830,5830,5830,5830,0
20231208,140600,158102510,5830,5830,5830,5830,0
20231208,140500,158102510,5830,5830,5830,5830,0
20231208,140400,158102510,5830,5830,5830,5830,0
20231208,140300,158102510,5830,5790,5830,5790,85
20231208,140200,157607720,5760,5790,5790,5760,2
20231208,140100,157596170,5770,5770,5770,5770,0
20231208,140000,157596170,5770,5750,5770,5750,910
20231208,135900,152355450,5760,5760,5760,5760,0
20231208,135800,152355450,5760,5760,5760,5760,9
20231208,135700,152303610,5740,5740,5740,5740,0
20231208,135600,152303610,5740,5740,5740,5740,60
20231208,135500,151959210,5760,5740,5760,5740,1001
20231208,135400,146213450,5760,5760,5760,5760,0
20231208,135300,146213450,5760,5760,5760,5760,0
20231208,135200,146213450,5760,5760,5760,5760,0
20231208,135100,146213450,5760,5760,5760,5760,218
20231208,135000,144957770,5760,5760,5760,5760,0
20231208,134900,144957770,5760,5760,5760,5760,0
20231208,134800,144957770,5760,5760,5760,5760,300
20231208,134700,143229770,5770,5770,5770,5770,0
20231208,134600,143229770,5770,5770,5770,5770,0
20231208,134500,143229770,5770,5760,5770,5740,3
20231208,134400,143212500,5740,5740,5740,5740,0
20231208,134300,143212500,5740,5740,5740,5740,0
20231208,134200,143212500,5740,5740,5740,5740,0
20231208,134100,143212500,5740,5740,5740,5740,0
20231208,134000,143212500,5740,5740,5740,5740,0
20231208,133900,143212500,5740,5740,5740,5740,0
20231208,133800,143212500,5740,5750,5750,5740,543
20231208,133700,140094890,5740,5740,5740,5740,0
20231208,133600,140094890,5740,5740,5740,5740,0
20231208,133500,140094890,5740,5770,5770,5740,54
20231208,133400,139784900,5740,5740,5740,5740,300
20231208,133300,138062900,5770,5770,5770,5770,0
20231208,133200,138062900,5770,5740,5770,5740,96
20231208,133100,137511830,5750,5770,5770,5750,301
20231208,133000,135781060,5750,5760,5760,5750,67
20231208,132900,135395800,5770,5770,5770,5770,0
20231208,132800,135395800,5770,5770,5770,5770,0
20231208,132700,135395800,5770,5770,5770,5770,180
20231208,132600,134357200,5770,5770,5770,5770,0
20231208,132500,134357200,5770,5770,5770,5770,1
20231208,132400,134351430,5770,5770,5770,5770,0
20231208,132300,134351430,5770,5770,5770,5770,0
20231208,132200,134351430,5770,5770,5770,5770,0
20231208,132100,134351430,5770,5770,5770,5770,0
20231208,132000,134351430,5770,5770,5770,5770,0
20231208,131900,134351430,5770,5770,5770,5770,1
20231208,131800,134345660,5750,5750,5750,5750,12
20231208,131700,134276660,5770,5770,5770,5770,0
20231208,131600,134276660,5770,5770,5770,5770,0
20231208,131500,134276660,5770,5770,5770,5770,0
20231208,131400,134276660,5770,5770,5770,5770,0
20231208,131300,134276660,5770,5770,5770,5770,0
20231208,131200,134276660,5770,5770,5770,5770,0
20231208,131100,134276660,5770,5770,5770,5770,0
20231208,131000,134276660,5770,5770,5770,5770,50
20231208,130900,133988160,5770,5770,5770,5770,0
20231208,130800,133988160,5770,5770,5770,5770,0
20231208,130700,133988160,5770,5770,5770,5770,0
20231208,130600,133988160,5770,5770,5770,5770,1
20231208,130500,133982390,5760,5760,5760,5760,2
20231208,130400,133970870,5760,5760,5760,5760,0
20231208,130300,133970870,5760,5760,5760,5760,0
20231208,130200,133970870,5760,5760,5760,5760,2
20231208,130100,133959350,5770,5770,5770,5770,1
20231208,130000,133953580,5770,5770,5770,5770,0
20231208,125900,133953580,5770,5770,5770,5770,10
20231208,125800,133895880,5770,5770,5770,5770,0
20231208,125700,133895880,5770,5770,5770,5770,0
20231208,125600,133895880,5770,5770,5770,5770,0
20231208,125500,133895880,5770,5770,5770,5770,10
20231208,125400,133838180,5770,5770,5770,5770,0
20231208,125300,133838180,5770,5750,5770,5750,101
20231208,125200,133257410,5770,5770,5770,5770,0
20231208,125100,133257410,5770,5770,5770,5770,0
20231208,125000,133257410,5770,5770,5770,5770,0
20231208,124900,133257410,5770,5770,5770,5770,0
20231208,124800,133257410,5770,5770,5770,5770,3
20231208,124700,133240100,5770,5770,5770,5770,0
20231208,124600,133240100,5770,5770,5770,5770,0
20231208,124500,133240100,5770,5770,5770,5770,25
20231208,124400,133095850,5770,5770,5770,5770,0
20231208,124300,133095850,5770,5730,5770,5730,23
20231208,124200,132963740,5780,5780,5780,5780,1
20231208,124100,132957960,5730,5770,5790,5730,2508
20231208,124000,118555630,5790,5790,5790,5790,20
20231208,123900,118439830,5800,5800,5800,5800,0
20231208,123800,118439830,5800,5800,5800,5800,0
20231208,123700,118439830,5800,5800,5800,5800,0
20231208,123600,118439830,5800,5800,5800,5800,0
20231208,123500,118439830,5800,5800,5800,5800,0
20231208,123400,118439830,5800,5800,5800,5800,0
20231208,123300,118439830,5800,5800,5800,5800,14
20231208,123200,118358630,5800,5800,5800,5800,0
20231208,123100,118358630,5800,5800,5800,5800,1
20231208,123000,118352830,5780,5770,5780,5770,153
20231208,122900,117469350,5770,5820,5820,5750,5204
20231208,122800,87459980,5830,5830,5830,5830,0
20231208,122700,87459980,5830,5830,5830,5830,1
20231208,122600,87454150,5830,5830,5830,5830,3
20231208,122500,87436660,5840,5840,5840,5840,0
20231208,122400,87436660,5840,5840,5840,5840,0
20231208,122300,87436660,5840,5840,5840,5840,0
20231208,122200,87436660,5840,5840,5840,5840,0
20231208,122100,87436660,5840,5840,5840,5840,0
20231208,122000,87436660,5840,5840,5840,5840,0
20231208,121900,87436660,5840,5840,5840,5840,0
20231208,121800,87436660,5840,5840,5840,5840,5
20231208,121700,87407460,5820,5820,5820,5820,0
20231208,121600,87407460,5820,5820,5820,5820,0
20231208,121500,87407460,5820,5820,5820,5820,5
20231208,121400,87378360,5840,5840,5840,5840,0
20231208,121300,87378360,5840,5840,5840,5840,0
20231208,121200,87378360,5840,5840,5840,5840,0
20231208,121100,87378360,5840,5840,5840,5840,0
20231208,121000,87378360,5840,5840,5840,5840,1
20231208,120900,87372520,5840,5840,5840,5840,0
20231208,120800,87372520,5840,5840,5840,5840,60
20231208,120700,87022120,5850,5850,5850,5850,3
20231208,120600,87004570,5850,5850,5850,5850,24
20231208,120500,86864170,5850,5850,5850,5850,23
20231208,120400,86729620,5850,5850,5850,5850,0
20231208,120300,86729620,5850,5850,5850,5850,0
20231208,120200,86729620,5850,5850,5850,5850,0
20231208,120100,86729620,5850,5820,5850,5820,87
20231208,120000,86223250,5850,5850,5850,5850,0
20231208,115900,86223250,5850,5850,5850,5850,1
20231208,115800,86217400,5840,5840,5840,5840,0
20231208,115700,86217400,5840,5840,5840,5840,0
20231208,115600,86217400,5840,5840,5840,5840,0
20231208,115500,86217400,5840,5840,5840,5840,0
20231208,115400,86217400,5840,5840,5840,5840,0
20231208,115300,86217400,5840,5840,5840,5840,0
20231208,115200,86217400,5840,5840,5840,5840,0
20231208,115100,86217400,5840,5840,5840,5840,0
20231208,115000,86217400,5840,5840,5840,5840,0
20231208,114900,86217400,5840,5840,5840,5840,0
20231208,114800,86217400,5840,5840,5840,5840,0
20231208,114700,86217400,5840,5840,5840,5840,1
20231208,114600,86211560,5820,5820,5820,5820,100
20231208,114500,85629560,5850,5850,5850,5850,0
20231208,114400,85629560,5850,5850,5850,5850,0
20231208,114300,85629560,5850,5850,5850,5850,0
20231208,114200,85629560,5850,5850,5850,5850,0
20231208,114100,85629560,5850,5850,5850,5850,0
20231208,114000,85629560,5850,5850,5850,5850,0
20231208,113900,85629560,5850,5850,5850,5850,0
20231208,113800,85629560,5850,5850,5850,5850,0
20231208,113700,85629560,5850,5850,5850,5850,0
20231208,113600,85629560,5850,5850,5850,5850,0
20231208,113500,85629560,5850,5850,5850,5850,45
20231208,113400,85366310,5850,5850,5850,5850,0
20231208,113300,85366310,5850,5850,5850,5850,0
20231208,113200,85366310,5850,5850,5850,5850,0
20231208,113100,85366310,5850,5850,5850,5850,0
20231208,113000,85366310,5850,5850,5850,5850,0
20231208,112900,85366310,5850,5850,5850,5850,1
20231208,112800,85360460,5850,5850,5850,5850,2
20231208,112700,85348760,5870,5870,5870,5870,0
20231208,112600,85348760,5870,5870,5870,5870,0
20231208,112500,85348760,5870,5870,5870,5870,0
20231208,112400,85348760,5870,5870,5870,5870,0
20231208,112300,85348760,5870,5870,5870,5870,0
20231208,112200,85348760,5870,5870,5870,5870,0
20231208,112100,85348760,5870,5870,5870,5870,0
20231208,112000,85348760,5870,5870,5870,5870,0
20231208,111900,85348760,5870,5870,5870,5870,0
20231208,111800,85348760,5870,5870,5870,5870,0
20231208,111700,85348760,5870,5870,5870,5870,0
20231208,111600,85348760,5870,5870,5870,5870,0
20231208,111500,85348760,5870,5870,5870,5870,0
20231208,111400,85348760,5870,5860,5870,5860,1000
20231208,111300,79478800,5870,5870,5870,5870,0
20231208,111200,79478800,5870,5870,5870,5870,1
20231208,111100,79472930,5860,5830,5860,5830,4467
20231208,111000,53368870,5820,5820,5820,5820,0
20231208,110900,53368870,5820,5820,5820,5820,1602
20231208,110800,44045230,5820,5820,5820,5820,0
20231208,110700,44045230,5820,5820,5820,5820,0
20231208,110600,44045230,5820,5820,5820,5820,0
20231208,110500,44045230,5820,5820,5820,5820,0
20231208,110400,44045230,5820,5820,5820,5820,0
20231208,110300,44045230,5820,5820,5820,5820,0
20231208,110200,44045230,5820,5820,5820,5820,0
20231208,110100,44045230,5820,5820,5820,5820,0
20231208,110000,44045230,5820,5820,5820,5820,0
20231208,105900,44045230,5820,5820,5820,5820,12
20231208,105800,43975390,5800,5800,5800,5800,0
20231208,105700,43975390,5800,5800,5800,5800,0
20231208,105600,43975390,5800,5800,5800,5800,500
20231208,105500,41075390,5810,5810,5810,5810,0
20231208,105400,41075390,5810,5810,5810,5810,0
20231208,105300,41075390,5810,5810,5810,5810,267
20231208,105200,39524120,5810,5810,5810,5810,160
20231208,105100,38594520,5800,5800,5800,5800,0
20231208,105000,38594520,5800,5800,5800,5800,0
20231208,104900,38594520,5800,5800,5800,5800,0
20231208,104800,38594520,5800,5800,5800,5800,0
20231208,104700,38594520,5800,5800,5800,5800,0
20231208,104600,38594520,5800,5800,5800,5800,0
20231208,104500,38594520,5800,5800,5800,5800,0
20231208,104400,38594520,5800,5800,5800,5800,0
20231208,104300,38594520,5800,5800,5800,5800,363
20231208,104200,36489120,5800,5800,5800,5800,0
20231208,104100,36489120,5800,5800,5800,5800,0
20231208,104000,36489120,5800,5800,5800,5800,0
20231208,103900,36489120,5800,5800,5800,5800,20
20231208,103800,36373120,5800,5800,5800,5800,11
20231208,103700,36309320,5800,5800,5800,5800,0
20231208,103600,36309320,5800,5790,5800,5790,71
20231208,103500,35898220,5800,5800,5800,5800,209
20231208,103400,34686020,5800,5800,5800,5800,0
20231208,103300,34686020,5800,5800,5800,5800,0
20231208,103200,34686020,5800,5800,5800,5800,0
20231208,103100,34686020,5800,5800,5800,5800,0
20231208,103000,34686020,5800,5800,5800,5800,200
20231208,102900,33526020,5800,5800,5800,5800,0
20231208,102800,33526020,5800,5800,5800,5800,0
20231208,102700,33526020,5800,5800,5800,5800,0
20231208,102600,33526020,5800,5800,5800,5800,2
20231208,102500,33514420,5800,5800,5800,5800,0
20231208,102400,33514420,5800,5800,5800,5800,0
20231208,102300,33514420,5800,5800,5800,5800,1
20231208,102200,33508620,5800,5800,5800,5800,1
20231208,102100,33502820,5760,5760,5760,5760,300
20231208,102000,31774820,5790,5800,5800,5770,1251
20231208,101900,24524490,5830,5830,5830,5830,3
20231208,101800,24507000,5830,5830,5830,5830,1
20231208,101700,24501170,5800,5820,5820,5800,50
20231208,101600,24211070,5830,5830,5830,5830,0
20231208,101500,24211070,5830,5830,5830,5830,0
20231208,101400,24211070,5830,5830,5830,5830,0
20231208,101300,24211070,5830,5830,5830,5830,0
20231208,101200,24211070,5830,5830,5830,5830,0
20231208,101100,24211070,5830,5830,5830,5830,0
20231208,101000,24211070,5830,5830,5830,5830,0
20231208,100900,24211070,5830,5830,5830,5830,17
20231208,100800,24111960,5830,5830,5830,5830,0
20231208,100700,24111960,5830,5830,5830,5830,0
20231208,100600,24111960,5830,5830,5830,5830,0
20231208,100500,24111960,5830,5830,5830,5830,0
20231208,100400,24111960,5830,5830,5830,5830,5
20231208,100300,24082810,5830,5830,5830,5830,171
20231208,100200,23085880,5830,5830,5830,5830,0
20231208,100100,23085880,5830,5830,5830,5830,0
20231208,100000,23085880,5830,5830,5830,5830,0
20231208,095900,23085880,5830,5830,5830,5830,3
20231208,095800,23068390,5830,5830,5830,5830,0
20231208,095700,23068390,5830,5830,5830,5830,1
20231208,095600,23062560,5830,5830,5830,5830,0
20231208,095500,23062560,5830,5820,5830,5800,331
20231208,095400,21137360,5820,5820,5820,5820,3
20231208,095300,21119900,5830,5820,5830,5820,2
20231208,095200,21108250,5820,5820,5820,5820,3
20231208,095100,21090790,5830,5830,5830,5830,1
20231208,095000,21084960,5830,5820,5830,5820,3
20231208,094900,21067480,5840,5840,5840,5840,1
20231208,094800,21061640,5830,5850,5850,5830,224
20231208,094700,19754030,5850,5850,5850,5850,96
20231208,094600,19192430,5850,5850,5850,5850,10
20231208,094500,19133930,5870,5870,5870,5870,0
20231208,094400,19133930,5870,5870,5870,5870,0
20231208,094300,19133930,5870,5870,5870,5870,0
20231208,094200,19133930,5870,5870,5870,5870,1
20231208,094100,19128060,5850,5850,5850,5850,1
20231208,094000,19122210,5870,5870,5870,5870,0
20231208,093900,19122210,5870,5870,5870,5870,3
20231208,093800,19104600,5870,5870,5870,5870,2
20231208,093700,19092860,5870,5850,5870,5850,81
20231208,093600,18618990,5850,5850,5850,5850,3
20231208,093500,18601440,5850,5850,5850,5850,8
20231208,093400,18554640,5850,5850,5850,5850,0
20231208,093300,18554640,5850,5850,5850,5850,0
20231208,093200,18554640,5850,5850,5850,5850,2
20231208,093100,18542940,5850,5850,5850,5850,0
20231208,093000,18542940,5850,5850,5850,5850,1
20231208,092900,18537090,5850,5860,5860,5850,217
20231208,092800,17266980,5870,5870,5870,5870,1
20231208,092700,17261110,5870,5870,5870,5870,1
20231208,092600,17255240,5870,5870,5870,5870,0
20231208,092500,17255240,5870,5870,5870,5870,21
20231208,092400,17131970,5860,5870,5870,5860,6
20231208,092300,17096800,5860,5860,5860,5860,15
20231208,092200,17008900,5860,5860,5860,5860,0
20231208,092100,17008900,5860,5860,5860,5860,0
20231208,092000,17008900,5860,5860,5860,5860,5
20231208,091900,16979600,5890,5890,5890,5890,1
20231208,091800,16973710,5860,5860,5860,5860,12
20231208,091700,16903390,5860,5860,5860,5860,198
20231208,091600,15743110,5860,5880,5880,5860,181
20231208,091500,14681650,5880,5880,5880,5880,15
20231208,091400,14593450,5880,5880,5880,5880,4
20231208,091300,14569930,5880,5880,5880,5880,705
20231208,091200,10424530,5900,5900,5900,5900,0
20231208,091100,10424530,5900,5900,5900,5900,0
20231208,091000,10424530,5900,5870,5900,5870,515
20231208,090900,7401070,5900,5900,5900,5900,0
20231208,090800,7401070,5900,5900,5900,5900,0
20231208,090700,7401070,5900,5900,5900,5900,1
20231208,090600,7395170,5870,5870,5870,5870,297
20231208,090500,5651780,5900,5870,5900,5870,14
20231208,090400,5569570,5870,5870,5870,5870,24
20231208,090300,5428690,5880,5900,5900,5880,224
20231208,090200,4111430,5900,5890,5900,5890,70
20231208,090100,3699100,5890,5870,5890,5870,34
20231208,090000,3498900,5860,5860,5860,5860,60