KissMeData/123700/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,201500,248635325,3490,3490,3490,3490,3888
20231205,201400,248635325,3490,3490,3490,3490,0
20231205,201300,248635325,3490,3490,3490,3490,0
20231205,201200,248635325,3490,3490,3490,3490,0
20231205,201100,248635325,3490,3490,3490,3490,0
20231205,201000,248635325,3490,3490,3490,3490,0
20231205,200900,248635325,3490,3490,3490,3490,0
20231205,200800,248635325,3490,3490,3490,3490,0
20231205,200700,248635325,3490,3490,3490,3490,0
20231205,200600,248635325,3490,3490,3490,3490,0
20231205,200500,248635325,3490,3490,3490,3490,0
20231205,200400,248635325,3490,3490,3490,3490,0
20231205,200300,248635325,3490,3490,3490,3490,0
20231205,200200,248635325,3490,3490,3490,3490,0
20231205,200100,248635325,3490,3490,3490,3490,0
20231205,200000,248635325,3490,3490,3490,3490,0
20231205,195900,248635325,3490,3490,3490,3490,0
20231205,195800,248635325,3490,3490,3490,3490,0
20231205,195700,248635325,3490,3490,3490,3490,0
20231205,195600,248635325,3490,3490,3490,3490,0
20231205,195500,248635325,3490,3490,3490,3490,0
20231205,195400,248635325,3490,3490,3490,3490,0
20231205,195300,248635325,3490,3490,3490,3490,0
20231205,195200,248635325,3490,3490,3490,3490,0
20231205,195100,248635325,3490,3490,3490,3490,0
20231205,195000,248635325,3490,3490,3490,3490,0
20231205,194900,248635325,3490,3490,3490,3490,0
20231205,194800,248635325,3490,3490,3490,3490,0
20231205,194700,248635325,3490,3490,3490,3490,0
20231205,194600,248635325,3490,3490,3490,3490,0
20231205,194500,248635325,3490,3490,3490,3490,3888
20231205,194400,248635325,3490,3490,3490,3490,0
20231205,194300,248635325,3490,3490,3490,3490,0
20231205,194200,248635325,3490,3490,3490,3490,0
20231205,194100,248635325,3490,3490,3490,3490,0
20231205,194000,248635325,3490,3490,3490,3490,0
20231205,193900,248635325,3490,3490,3490,3490,0
20231205,193800,248635325,3490,3490,3490,3490,0
20231205,193700,248635325,3490,3490,3490,3490,0
20231205,193600,248635325,3490,3490,3490,3490,0
20231205,193500,248635325,3490,3490,3490,3490,0
20231205,193400,248635325,3490,3490,3490,3490,0
20231205,193300,248635325,3490,3490,3490,3490,0
20231205,193200,248635325,3490,3490,3490,3490,0
20231205,193100,248635325,3490,3490,3490,3490,0
20231205,193000,248635325,3490,3490,3490,3490,0
20231205,192900,248635325,3490,3490,3490,3490,0
20231205,192800,248635325,3490,3490,3490,3490,0
20231205,192700,248635325,3490,3490,3490,3490,0
20231205,192600,248635325,3490,3490,3490,3490,0
20231205,192500,248635325,3490,3490,3490,3490,0
20231205,192400,248635325,3490,3490,3490,3490,0
20231205,192300,248635325,3490,3490,3490,3490,0
20231205,192200,248635325,3490,3490,3490,3490,0
20231205,192100,248635325,3490,3490,3490,3490,0
20231205,192000,248635325,3490,3490,3490,3490,0
20231205,191900,248635325,3490,3490,3490,3490,0
20231205,191800,248635325,3490,3490,3490,3490,0
20231205,191700,248635325,3490,3490,3490,3490,0
20231205,191600,248635325,3490,3490,3490,3490,0
20231205,191500,248635325,3490,3490,3490,3490,3888
20231205,191400,248635325,3490,3490,3490,3490,0
20231205,191300,248635325,3490,3490,3490,3490,0
20231205,191200,248635325,3490,3490,3490,3490,0
20231205,191100,248635325,3490,3490,3490,3490,0
20231205,191000,248635325,3490,3490,3490,3490,0
20231205,190900,248635325,3490,3490,3490,3490,0
20231205,190800,248635325,3490,3490,3490,3490,0
20231205,190700,248635325,3490,3490,3490,3490,0
20231205,190600,248635325,3490,3490,3490,3490,0
20231205,190500,248635325,3490,3490,3490,3490,0
20231205,190400,248635325,3490,3490,3490,3490,0
20231205,190300,248635325,3490,3490,3490,3490,0
20231205,190200,248635325,3490,3490,3490,3490,0
20231205,190100,248635325,3490,3490,3490,3490,0
20231205,190000,248635325,3490,3490,3490,3490,0
20231205,185900,248635325,3490,3490,3490,3490,0
20231205,185800,248635325,3490,3490,3490,3490,0
20231205,185700,248635325,3490,3490,3490,3490,0
20231205,185600,248635325,3490,3490,3490,3490,0
20231205,185500,248635325,3490,3490,3490,3490,0
20231205,185400,248635325,3490,3490,3490,3490,0
20231205,185300,248635325,3490,3490,3490,3490,0
20231205,185200,248635325,3490,3490,3490,3490,0
20231205,185100,248635325,3490,3490,3490,3490,0
20231205,185000,248635325,3490,3490,3490,3490,0
20231205,184900,248635325,3490,3490,3490,3490,0
20231205,184800,248635325,3490,3490,3490,3490,0
20231205,184700,248635325,3490,3490,3490,3490,0
20231205,184600,248635325,3490,3490,3490,3490,0
20231205,184500,248635325,3490,3490,3490,3490,3888
20231205,184400,248635325,3490,3490,3490,3490,0
20231205,184300,248635325,3490,3490,3490,3490,0
20231205,184200,248635325,3490,3490,3490,3490,0
20231205,184100,248635325,3490,3490,3490,3490,0
20231205,184000,248635325,3490,3490,3490,3490,0
20231205,183900,248635325,3490,3490,3490,3490,0
20231205,183800,248635325,3490,3490,3490,3490,0
20231205,183700,248635325,3490,3490,3490,3490,0
20231205,183600,248635325,3490,3490,3490,3490,0
20231205,183500,248635325,3490,3490,3490,3490,0
20231205,183400,248635325,3490,3490,3490,3490,0
20231205,183300,248635325,3490,3490,3490,3490,0
20231205,183200,248635325,3490,3490,3490,3490,0
20231205,183100,248635325,3490,3490,3490,3490,0
20231205,183000,248635325,3490,3490,3490,3490,0
20231205,182900,248635325,3490,3490,3490,3490,0
20231205,182800,248635325,3490,3490,3490,3490,0
20231205,182700,248635325,3490,3490,3490,3490,0
20231205,182600,248635325,3490,3490,3490,3490,0
20231205,182500,248635325,3490,3490,3490,3490,0
20231205,182400,248635325,3490,3490,3490,3490,0
20231205,182300,248635325,3490,3490,3490,3490,0
20231205,182200,248635325,3490,3490,3490,3490,0
20231205,182100,248635325,3490,3490,3490,3490,0
20231205,182000,248635325,3490,3490,3490,3490,0
20231205,181900,248635325,3490,3490,3490,3490,0
20231205,181800,248635325,3490,3490,3490,3490,0
20231205,181700,248635325,3490,3490,3490,3490,0
20231205,181600,248635325,3490,3490,3490,3490,0
20231205,181500,248635325,3490,3490,3490,3490,3888
20231205,181400,248635325,3490,3490,3490,3490,0
20231205,181300,248635325,3490,3490,3490,3490,0
20231205,181200,248635325,3490,3490,3490,3490,0
20231205,181100,248635325,3490,3490,3490,3490,0
20231205,181000,248635325,3490,3490,3490,3490,0
20231205,180900,248635325,3490,3490,3490,3490,0
20231205,180800,248635325,3490,3490,3490,3490,0
20231205,180700,248635325,3490,3490,3490,3490,0
20231205,180600,248635325,3490,3490,3490,3490,0
20231205,180500,248635325,3490,3490,3490,3490,0
20231205,180400,248635325,3490,3490,3490,3490,0
20231205,180300,248635325,3490,3490,3490,3490,0
20231205,180200,248635325,3490,3490,3490,3490,0
20231205,180100,248635325,3490,3490,3490,3490,0
20231205,180000,248635325,3490,3490,3490,3490,0
20231205,175900,248635325,3490,3490,3490,3490,0
20231205,175800,248635325,3490,3490,3490,3490,0
20231205,175700,248635325,3490,3490,3490,3490,0
20231205,175600,248635325,3490,3490,3490,3490,0
20231205,175500,248635325,3490,3490,3490,3490,0
20231205,175400,248635325,3490,3490,3490,3490,0
20231205,175300,248635325,3490,3490,3490,3490,0
20231205,175200,248635325,3490,3490,3490,3490,0
20231205,175100,248635325,3490,3490,3490,3490,0
20231205,175000,248635325,3490,3490,3490,3490,0
20231205,174900,248635325,3490,3490,3490,3490,0
20231205,174800,248635325,3490,3490,3490,3490,0
20231205,174700,248635325,3490,3490,3490,3490,0
20231205,174600,248635325,3490,3490,3490,3490,0
20231205,174500,248635325,3490,3490,3490,3490,3888
20231205,174400,248635325,3490,3490,3490,3490,0
20231205,174300,248635325,3490,3490,3490,3490,0
20231205,174200,248635325,3490,3490,3490,3490,0
20231205,174100,248635325,3490,3490,3490,3490,0
20231205,174000,248635325,3490,3490,3490,3490,0
20231205,173900,248635325,3490,3490,3490,3490,0
20231205,173800,248635325,3490,3490,3490,3490,0
20231205,173700,248635325,3490,3490,3490,3490,0
20231205,173600,248635325,3490,3490,3490,3490,0
20231205,173500,248635325,3490,3490,3490,3490,0
20231205,173400,248635325,3490,3490,3490,3490,0
20231205,173300,248635325,3490,3490,3490,3490,0
20231205,173200,248635325,3490,3490,3490,3490,0
20231205,173100,248635325,3490,3490,3490,3490,0
20231205,173000,248635325,3490,3490,3490,3490,0
20231205,172900,248635325,3490,3490,3490,3490,0
20231205,172800,248635325,3490,3490,3490,3490,0
20231205,172700,248635325,3490,3490,3490,3490,0
20231205,172600,248635325,3490,3490,3490,3490,0
20231205,172500,248635325,3490,3490,3490,3490,0
20231205,172400,248635325,3490,3490,3490,3490,0
20231205,172300,248635325,3490,3490,3490,3490,0
20231205,172200,248635325,3490,3490,3490,3490,0
20231205,172100,248635325,3490,3490,3490,3490,0
20231205,172000,248635325,3490,3490,3490,3490,0
20231205,171900,248635325,3490,3490,3490,3490,0
20231205,171800,248635325,3490,3490,3490,3490,0
20231205,171700,248635325,3490,3490,3490,3490,0
20231205,171600,248635325,3490,3490,3490,3490,0
20231205,171500,248635325,3490,3490,3490,3490,3888
20231205,171400,248635325,3490,3490,3490,3490,0
20231205,171300,248635325,3490,3490,3490,3490,0
20231205,171200,248635325,3490,3490,3490,3490,0
20231205,171100,248635325,3490,3490,3490,3490,0
20231205,171000,248635325,3490,3490,3490,3490,0
20231205,170900,248635325,3490,3490,3490,3490,0
20231205,170800,248635325,3490,3490,3490,3490,0
20231205,170700,248635325,3490,3490,3490,3490,0
20231205,170600,248635325,3490,3490,3490,3490,0
20231205,170500,248635325,3490,3490,3490,3490,0
20231205,170400,248635325,3490,3490,3490,3490,0
20231205,170300,248635325,3490,3490,3490,3490,0
20231205,170200,248635325,3490,3490,3490,3490,0
20231205,170100,248635325,3490,3490,3490,3490,0
20231205,170000,248635325,3490,3490,3490,3490,0
20231205,165900,248635325,3490,3490,3490,3490,0
20231205,165800,248635325,3490,3490,3490,3490,0
20231205,165700,248635325,3490,3490,3490,3490,0
20231205,165600,248635325,3490,3490,3490,3490,0
20231205,165500,248635325,3490,3490,3490,3490,0
20231205,165400,248635325,3490,3490,3490,3490,0
20231205,165300,248635325,3490,3490,3490,3490,0
20231205,165200,248635325,3490,3490,3490,3490,0
20231205,165100,248635325,3490,3490,3490,3490,0
20231205,165000,248635325,3490,3490,3490,3490,0
20231205,164900,248635325,3490,3490,3490,3490,0
20231205,164800,248635325,3490,3490,3490,3490,0
20231205,164700,248635325,3490,3490,3490,3490,0
20231205,164600,248635325,3490,3490,3490,3490,0
20231205,164500,248635325,3490,3490,3490,3490,3888
20231205,164400,248635325,3490,3490,3490,3490,0
20231205,164300,248635325,3490,3490,3490,3490,0
20231205,164200,248635325,3490,3490,3490,3490,0
20231205,164100,248635325,3490,3490,3490,3490,0
20231205,164000,248635325,3490,3490,3490,3490,0
20231205,163900,248635325,3490,3490,3490,3490,0
20231205,163800,248635325,3490,3490,3490,3490,0
20231205,163700,248635325,3490,3490,3490,3490,0
20231205,163600,248635325,3490,3490,3490,3490,0
20231205,163500,248635325,3490,3490,3490,3490,0
20231205,163400,248635325,3490,3490,3490,3490,0
20231205,163300,248635325,3490,3490,3490,3490,0
20231205,163200,248635325,3490,3490,3490,3490,0
20231205,163100,248635325,3490,3490,3490,3490,0
20231205,163000,248635325,3490,3490,3490,3490,0
20231205,162900,248635325,3490,3490,3490,3490,0
20231205,162800,248635325,3490,3490,3490,3490,0
20231205,162700,248635325,3490,3490,3490,3490,0
20231205,162600,248635325,3490,3490,3490,3490,0
20231205,162500,248635325,3490,3490,3490,3490,0
20231205,162400,248635325,3490,3490,3490,3490,0
20231205,162300,248635325,3490,3490,3490,3490,0
20231205,162200,248635325,3490,3490,3490,3490,0
20231205,162100,248635325,3490,3490,3490,3490,0
20231205,162000,248635325,3490,3490,3490,3490,0
20231205,161900,248635325,3490,3490,3490,3490,0
20231205,161800,248635325,3490,3490,3490,3490,0
20231205,161700,248635325,3490,3490,3490,3490,0
20231205,161600,248635325,3490,3490,3490,3490,0
20231205,161500,248635325,3490,3490,3490,3490,3888
20231205,161400,248635325,3490,3490,3490,3490,0
20231205,161300,248635325,3490,3490,3490,3490,0
20231205,161200,248635325,3490,3490,3490,3490,0
20231205,161100,248635325,3490,3490,3490,3490,0
20231205,161000,248635325,3490,3490,3490,3490,0
20231205,160900,248635325,3490,3490,3490,3490,0
20231205,160800,248635325,3490,3490,3490,3490,0
20231205,160700,248635325,3490,3490,3490,3490,0
20231205,160600,248635325,3490,3490,3490,3490,0
20231205,160500,248635325,3490,3490,3490,3490,0
20231205,160400,248635325,3490,3490,3490,3490,0
20231205,160300,248635325,3490,3490,3490,3490,0
20231205,160200,248635325,3490,3490,3490,3490,0
20231205,160100,248635325,3490,3490,3490,3490,0
20231205,160000,248635325,3490,3490,3490,3490,0
20231205,155900,248635325,3490,3490,3490,3490,0
20231205,155800,248635325,3490,3490,3490,3490,0
20231205,155700,248635325,3490,3490,3490,3490,0
20231205,155600,248635325,3490,3490,3490,3490,0
20231205,155500,248635325,3490,3490,3490,3490,0
20231205,155400,248635325,3490,3490,3490,3490,0
20231205,155300,248635325,3490,3490,3490,3490,0
20231205,155200,248635325,3490,3490,3490,3490,0
20231205,155100,248635325,3490,3490,3490,3490,0
20231205,155000,248635325,3490,3490,3490,3490,0
20231205,154900,248635325,3490,3490,3490,3490,0
20231205,154800,248635325,3490,3490,3490,3490,0
20231205,154700,248635325,3490,3490,3490,3490,0
20231205,154600,248635325,3490,3490,3490,3490,0
20231205,154500,248635325,3490,3490,3490,3490,3888
20231205,154400,248635325,3490,3490,3490,3490,0
20231205,154300,248635325,3490,3490,3490,3490,0
20231205,154200,248635325,3490,3490,3490,3490,0
20231205,154100,248635325,3490,3490,3490,3490,0
20231205,154000,248635325,3490,3490,3490,3490,0
20231205,153900,248635325,3490,3490,3490,3490,0
20231205,153800,248635325,3490,3490,3490,3490,0
20231205,153700,248635325,3490,3490,3490,3490,0
20231205,153600,248635325,3490,3490,3490,3490,0
20231205,153500,248635325,3490,3490,3490,3490,0
20231205,153400,248635325,3490,3490,3490,3490,0
20231205,153300,248635325,3490,3490,3490,3490,0
20231205,153200,248635325,3490,3490,3490,3490,0
20231205,153100,248635325,3490,3490,3490,3490,0
20231205,153000,248635325,3490,3490,3490,3490,3888
20231205,152900,235066205,3495,3495,3495,3495,0
20231205,152800,235066205,3495,3495,3495,3495,0
20231205,152700,235066205,3495,3495,3495,3495,0
20231205,152600,235066205,3495,3495,3495,3495,0
20231205,152500,235066205,3495,3495,3495,3495,0
20231205,152400,235066205,3495,3495,3495,3495,0
20231205,152300,235066205,3495,3495,3495,3495,0
20231205,152200,235066205,3495,3495,3495,3495,0
20231205,152100,235066205,3495,3495,3495,3495,0
20231205,152000,235066205,3495,3495,3495,3495,0
20231205,151900,235066205,3495,3495,3495,3495,0
20231205,151800,235066205,3495,3495,3495,3495,0
20231205,151700,235066205,3495,3495,3495,3495,1
20231205,151600,235062710,3495,3495,3495,3495,120
20231205,151500,234643310,3495,3495,3495,3490,492
20231205,151400,232925770,3495,3495,3495,3495,494
20231205,151300,231199240,3495,3495,3495,3495,0
20231205,151200,231199240,3495,3495,3495,3495,450
20231205,151100,229626490,3505,3505,3505,3505,142
20231205,151000,229128780,3505,3495,3505,3495,410
20231205,150900,227695730,3495,3495,3495,3495,0
20231205,150800,227695730,3495,3490,3495,3490,117
20231205,150700,227286980,3495,3495,3495,3495,19
20231205,150600,227220575,3495,3495,3495,3495,10
20231205,150500,227185625,3490,3490,3490,3490,0
20231205,150400,227185625,3490,3490,3490,3490,30
20231205,150300,227080925,3495,3490,3495,3490,136
20231205,150200,226606250,3495,3495,3495,3495,11
20231205,150100,226567805,3505,3505,3505,3495,12
20231205,150000,226525845,3495,3495,3495,3495,5
20231205,145900,226508370,3495,3495,3495,3495,10
20231205,145800,226473420,3495,3495,3495,3495,171
20231205,145700,225875775,3495,3495,3495,3495,1144
20231205,145600,221877495,3490,3490,3490,3490,0
20231205,145500,221877495,3490,3490,3490,3490,0
20231205,145400,221877495,3490,3490,3490,3490,0
20231205,145300,221877495,3490,3490,3490,3490,800
20231205,145200,219085495,3495,3495,3495,3495,2714
20231205,145100,209600065,3495,3495,3495,3495,400
20231205,145000,208202065,3495,3500,3500,3495,1533
20231205,144900,202838115,3500,3500,3500,3500,1
20231205,144800,202834615,3515,3515,3515,3515,0
20231205,144700,202834615,3515,3515,3515,3515,0
20231205,144600,202834615,3515,3515,3515,3515,0
20231205,144500,202834615,3515,3515,3515,3515,1
20231205,144400,202831100,3515,3515,3515,3515,0
20231205,144300,202831100,3515,3515,3515,3515,2
20231205,144200,202824070,3500,3500,3500,3500,2
20231205,144100,202817070,3515,3515,3515,3515,1
20231205,144000,202813555,3515,3515,3515,3515,0
20231205,143900,202813555,3515,3515,3515,3515,0
20231205,143800,202813555,3515,3515,3515,3515,1
20231205,143700,202810040,3500,3500,3500,3500,1
20231205,143600,202806540,3520,3520,3520,3520,0
20231205,143500,202806540,3520,3520,3520,3520,0
20231205,143400,202806540,3520,3520,3520,3520,0
20231205,143300,202806540,3520,3520,3520,3520,0
20231205,143200,202806540,3520,3520,3520,3520,8
20231205,143100,202778380,3500,3500,3500,3500,0
20231205,143000,202778380,3500,3500,3500,3500,180
20231205,142900,202148380,3520,3520,3520,3520,79
20231205,142800,201870300,3500,3500,3500,3500,0
20231205,142700,201870300,3500,3500,3500,3500,0
20231205,142600,201870300,3500,3500,3500,3500,21
20231205,142500,201796800,3500,3500,3500,3500,0
20231205,142400,201796800,3500,3505,3505,3500,1172
20231205,142300,197690965,3520,3520,3520,3520,0
20231205,142200,197690965,3520,3520,3520,3520,1
20231205,142100,197687445,3505,3505,3505,3505,268
20231205,142000,196748105,3520,3520,3520,3520,0
20231205,141900,196748105,3520,3520,3520,3520,0
20231205,141800,196748105,3520,3520,3520,3520,1
20231205,141700,196744585,3505,3505,3505,3505,369
20231205,141600,195451240,3505,3505,3505,3505,2383
20231205,141500,187098825,3505,3505,3505,3505,142
20231205,141400,186601115,3525,3525,3525,3525,1
20231205,141300,186597590,3505,3505,3505,3505,0
20231205,141200,186597590,3505,3505,3505,3505,0
20231205,141100,186597590,3505,3505,3505,3505,0
20231205,141000,186597590,3505,3505,3505,3505,0
20231205,140900,186597590,3505,3510,3510,3505,1000
20231205,140800,183092030,3510,3510,3510,3510,0
20231205,140700,183092030,3510,3510,3510,3510,10
20231205,140600,183056930,3510,3510,3510,3510,179
20231205,140500,182428640,3510,3515,3515,3510,27
20231205,140400,182333740,3525,3525,3525,3525,2
20231205,140300,182326690,3525,3525,3525,3525,1
20231205,140200,182323165,3525,3525,3525,3525,543
20231205,140100,180409090,3525,3525,3525,3525,0
20231205,140000,180409090,3525,3525,3525,3525,0
20231205,135900,180409090,3525,3525,3525,3525,35
20231205,135800,180285715,3520,3520,3520,3520,0
20231205,135700,180285715,3520,3520,3520,3520,0
20231205,135600,180285715,3520,3520,3520,3520,1
20231205,135500,180282195,3525,3525,3525,3525,0
20231205,135400,180282195,3525,3525,3525,3525,0
20231205,135300,180282195,3525,3525,3525,3525,0
20231205,135200,180282195,3525,3525,3525,3525,0
20231205,135100,180282195,3525,3525,3525,3525,1
20231205,135000,180278670,3525,3525,3525,3525,0
20231205,134900,180278670,3525,3525,3525,3525,87
20231205,134800,179971995,3525,3525,3525,3505,981
20231205,134700,176518390,3525,3525,3525,3505,2207
20231205,134600,168756545,3525,3525,3525,3525,0
20231205,134500,168756545,3525,3525,3525,3525,1285
20231205,134400,164226920,3525,3525,3525,3525,108
20231205,134300,163846220,3525,3525,3525,3525,0
20231205,134200,163846220,3525,3525,3525,3525,0
20231205,134100,163846220,3525,3510,3525,3510,2665
20231205,134000,154491920,3525,3520,3525,3520,649
20231205,133900,152206540,3515,3515,3515,3515,0
20231205,133800,152206540,3515,3515,3515,3515,0
20231205,133700,152206540,3515,3515,3515,3515,0
20231205,133600,152206540,3515,3515,3515,3515,0
20231205,133500,152206540,3515,3515,3515,3515,56
20231205,133400,152009700,3515,3515,3515,3515,0
20231205,133300,152009700,3515,3515,3515,3515,830
20231205,133200,149092250,3515,3515,3515,3515,0
20231205,133100,149092250,3515,3515,3515,3515,176
20231205,133000,148473610,3525,3525,3525,3525,139
20231205,132900,147983635,3515,3525,3525,3515,71
20231205,132800,147734060,3525,3525,3525,3525,0
20231205,132700,147734060,3525,3525,3525,3525,1
20231205,132600,147730535,3525,3525,3525,3525,0
20231205,132500,147730535,3525,3525,3525,3525,0
20231205,132400,147730535,3525,3525,3525,3525,2
20231205,132300,147723485,3530,3530,3530,3530,0
20231205,132200,147723485,3530,3530,3530,3530,0
20231205,132100,147723485,3530,3530,3530,3530,0
20231205,132000,147723485,3530,3530,3530,3530,1
20231205,131900,147719955,3515,3515,3515,3515,0
20231205,131800,147719955,3515,3515,3515,3515,0
20231205,131700,147719955,3515,3515,3515,3515,0
20231205,131600,147719955,3515,3515,3515,3515,0
20231205,131500,147719955,3515,3515,3515,3515,0
20231205,131400,147719955,3515,3515,3515,3515,0
20231205,131300,147719955,3515,3515,3515,3515,0
20231205,131200,147719955,3515,3515,3515,3515,0
20231205,131100,147719955,3515,3530,3535,3515,5763
20231205,131000,127431120,3530,3530,3530,3530,41
20231205,130900,127286390,3535,3535,3535,3535,1
20231205,130800,127282855,3530,3530,3530,3530,10
20231205,130700,127247555,3530,3530,3530,3530,13
20231205,130600,127201665,3530,3530,3530,3530,5
20231205,130500,127184015,3530,3530,3535,3530,147
20231205,130400,126664395,3530,3530,3530,3530,0
20231205,130300,126664395,3530,3530,3530,3530,0
20231205,130200,126664395,3530,3530,3530,3530,0
20231205,130100,126664395,3530,3530,3530,3530,0
20231205,130000,126664395,3530,3530,3530,3530,0
20231205,125900,126664395,3530,3530,3530,3530,800
20231205,125800,123840395,3530,3530,3530,3530,0
20231205,125700,123840395,3530,3530,3530,3530,2
20231205,125600,123833335,3530,3530,3530,3530,14
20231205,125500,123783915,3530,3530,3530,3530,200
20231205,125400,123077915,3525,3525,3525,3525,50
20231205,125300,122901665,3520,3520,3520,3520,0
20231205,125200,122901665,3520,3520,3520,3520,29
20231205,125100,122799585,3520,3520,3520,3520,0
20231205,125000,122799585,3520,3520,3520,3520,0
20231205,124900,122799585,3520,3520,3520,3520,156
20231205,124800,122250465,3525,3525,3525,3525,0
20231205,124700,122250465,3525,3525,3525,3525,0
20231205,124600,122250465,3525,3525,3525,3525,0
20231205,124500,122250465,3525,3525,3525,3525,0
20231205,124400,122250465,3525,3525,3525,3525,0
20231205,124300,122250465,3525,3525,3525,3525,0
20231205,124200,122250465,3525,3525,3525,3525,0
20231205,124100,122250465,3525,3525,3525,3525,0
20231205,124000,122250465,3525,3525,3525,3525,0
20231205,123900,122250465,3525,3525,3525,3525,146
20231205,123800,121735815,3525,3525,3525,3525,0
20231205,123700,121735815,3525,3525,3525,3525,300
20231205,123600,120678315,3525,3525,3525,3525,0
20231205,123500,120678315,3525,3525,3525,3525,0
20231205,123400,120678315,3525,3530,3530,3525,405
20231205,123300,119249050,3525,3530,3530,3525,903
20231205,123200,116064585,3530,3530,3530,3530,167
20231205,123100,115475075,3530,3530,3530,3530,0
20231205,123000,115475075,3530,3530,3530,3530,481
20231205,122900,113777145,3530,3530,3530,3530,0
20231205,122800,113777145,3530,3530,3530,3530,0
20231205,122700,113777145,3530,3530,3530,3530,3
20231205,122600,113766555,3530,3530,3530,3530,0
20231205,122500,113766555,3530,3530,3530,3530,1
20231205,122400,113763025,3520,3530,3530,3520,1005
20231205,122300,110225375,3530,3530,3530,3530,216
20231205,122200,109462895,3530,3530,3530,3530,145
20231205,122100,108951045,3525,3520,3525,3520,902
20231205,122000,105772950,3520,3520,3520,3520,70
20231205,121900,105526550,3515,3515,3515,3515,0
20231205,121800,105526550,3515,3515,3515,3515,0
20231205,121700,105526550,3515,3515,3515,3515,406
20231205,121600,104099460,3515,3515,3515,3515,0
20231205,121500,104099460,3515,3515,3515,3515,0
20231205,121400,104099460,3515,3515,3515,3515,0
20231205,121300,104099460,3515,3515,3515,3515,0
20231205,121200,104099460,3515,3515,3515,3515,40
20231205,121100,103958860,3520,3520,3520,3520,307
20231205,121000,102878220,3520,3520,3520,3520,12
20231205,120900,102835980,3515,3520,3520,3515,239
20231205,120800,101995090,3515,3515,3515,3515,1052
20231205,120700,98297310,3515,3510,3515,3510,998
20231205,120600,94790980,3510,3510,3510,3510,301
20231205,120500,93734470,3505,3505,3505,3505,0
20231205,120400,93734470,3505,3505,3505,3505,196
20231205,120300,93047490,3505,3505,3505,3505,258
20231205,120200,92143200,3505,3505,3505,3505,0
20231205,120100,92143200,3505,3505,3505,3505,5
20231205,120000,92125675,3505,3505,3505,3505,0
20231205,115900,92125675,3505,3505,3505,3505,0
20231205,115800,92125675,3505,3505,3505,3505,20
20231205,115700,92055575,3500,3500,3500,3500,0
20231205,115600,92055575,3500,3500,3500,3500,0
20231205,115500,92055575,3500,3500,3500,3500,0
20231205,115400,92055575,3500,3500,3500,3500,300
20231205,115300,91005575,3500,3500,3500,3500,1
20231205,115200,91002075,3505,3505,3505,3505,0
20231205,115100,91002075,3505,3505,3505,3505,0
20231205,115000,91002075,3505,3505,3505,3505,16
20231205,114900,90945995,3505,3505,3505,3505,16
20231205,114800,90889915,3505,3505,3505,3505,547
20231205,114700,88972680,3505,3505,3505,3505,84
20231205,114600,88678260,3495,3495,3495,3495,0
20231205,114500,88678260,3495,3495,3495,3495,0
20231205,114400,88678260,3495,3495,3495,3495,0
20231205,114300,88678260,3495,3495,3495,3495,0
20231205,114200,88678260,3495,3495,3495,3495,0
20231205,114100,88678260,3495,3495,3495,3495,0
20231205,114000,88678260,3495,3495,3495,3495,14
20231205,113900,88629330,3505,3505,3505,3505,0
20231205,113800,88629330,3505,3505,3505,3505,0
20231205,113700,88629330,3505,3505,3505,3505,0
20231205,113600,88629330,3505,3505,3505,3505,6
20231205,113500,88608300,3495,3495,3495,3495,186
20231205,113400,87958230,3505,3505,3505,3505,0
20231205,113300,87958230,3505,3505,3505,3505,0
20231205,113200,87958230,3505,3505,3505,3505,67
20231205,113100,87723395,3505,3500,3505,3500,34
20231205,113000,87604255,3505,3505,3505,3505,0
20231205,112900,87604255,3505,3500,3505,3500,807
20231205,112800,84778750,3505,3505,3505,3505,0
20231205,112700,84778750,3505,3505,3505,3505,0
20231205,112600,84778750,3505,3505,3505,3505,1
20231205,112500,84775245,3505,3505,3505,3505,0
20231205,112400,84775245,3505,3505,3505,3505,100
20231205,112300,84424745,3505,3505,3505,3505,1
20231205,112200,84421240,3505,3505,3505,3505,0
20231205,112100,84421240,3505,3505,3505,3505,0
20231205,112000,84421240,3505,3505,3505,3505,0
20231205,111900,84421240,3505,3505,3505,3505,1
20231205,111800,84417735,3500,3500,3500,3500,0
20231205,111700,84417735,3500,3500,3500,3500,0
20231205,111600,84417735,3500,3500,3500,3500,25
20231205,111500,84330235,3505,3505,3505,3505,23
20231205,111400,84249620,3505,3505,3505,3505,0
20231205,111300,84249620,3505,3505,3505,3505,0
20231205,111200,84249620,3505,3505,3505,3505,1
20231205,111100,84246115,3505,3505,3505,3505,40
20231205,111000,84105915,3500,3500,3500,3500,0
20231205,110900,84105915,3500,3500,3500,3500,0
20231205,110800,84105915,3500,3500,3500,3500,0
20231205,110700,84105915,3500,3500,3500,3500,0
20231205,110600,84105915,3500,3500,3500,3500,20
20231205,110500,84035915,3500,3500,3500,3500,0
20231205,110400,84035915,3500,3500,3500,3500,0
20231205,110300,84035915,3500,3500,3500,3500,0
20231205,110200,84035915,3500,3500,3500,3500,0
20231205,110100,84035915,3500,3500,3500,3500,0
20231205,110000,84035915,3500,3500,3500,3500,400
20231205,105900,82635915,3510,3510,3510,3510,0
20231205,105800,82635915,3510,3510,3510,3510,0
20231205,105700,82635915,3510,3510,3510,3510,15
20231205,105600,82583265,3510,3510,3510,3510,0
20231205,105500,82583265,3510,3510,3510,3510,42
20231205,105400,82435845,3500,3500,3500,3500,0
20231205,105300,82435845,3500,3500,3500,3500,0
20231205,105200,82435845,3500,3500,3500,3500,66
20231205,105100,82204845,3500,3500,3500,3500,114
20231205,105000,81805845,3500,3500,3500,3495,2010
20231205,104900,74771905,3505,3505,3505,3505,0
20231205,104800,74771905,3505,3505,3505,3505,0
20231205,104700,74771905,3505,3505,3505,3505,0
20231205,104600,74771905,3505,3505,3505,3505,0
20231205,104500,74771905,3505,3505,3505,3505,10
20231205,104400,74736855,3505,3505,3505,3505,0
20231205,104300,74736855,3505,3505,3505,3505,0
20231205,104200,74736855,3505,3505,3505,3505,0
20231205,104100,74736855,3505,3505,3505,3505,1315
20231205,104000,70127780,3505,3505,3505,3505,0
20231205,103900,70127780,3505,3510,3510,3505,417
20231205,103800,68664595,3505,3510,3510,3505,351
20231205,103700,67433325,3510,3510,3510,3510,486
20231205,103600,65727465,3510,3510,3510,3510,0
20231205,103500,65727465,3510,3510,3510,3510,199
20231205,103400,65028975,3510,3510,3510,3510,209
20231205,103300,64295385,3510,3510,3510,3510,0
20231205,103200,64295385,3510,3510,3510,3510,0
20231205,103100,64295385,3510,3510,3510,3510,5
20231205,103000,64277835,3510,3510,3510,3510,39
20231205,102900,64140945,3510,3510,3510,3510,0
20231205,102800,64140945,3510,3510,3510,3510,248
20231205,102700,63270465,3510,3510,3510,3510,50
20231205,102600,63094965,3510,3510,3510,3510,109
20231205,102500,62712375,3505,3505,3505,3505,330
20231205,102400,61555725,3500,3500,3500,3500,0
20231205,102300,61555725,3500,3500,3500,3500,0
20231205,102200,61555725,3500,3500,3500,3500,119
20231205,102100,61139225,3515,3515,3515,3515,0
20231205,102000,61139225,3515,3515,3515,3515,0
20231205,101900,61139225,3515,3515,3515,3515,0
20231205,101800,61139225,3515,3515,3515,3515,250
20231205,101700,60260475,3515,3515,3515,3515,270
20231205,101600,59311425,3515,3515,3515,3515,0
20231205,101500,59311425,3515,3515,3515,3515,1
20231205,101400,59307910,3500,3500,3500,3500,0
20231205,101300,59307910,3500,3500,3500,3500,0
20231205,101200,59307910,3500,3500,3500,3500,0
20231205,101100,59307910,3500,3500,3500,3500,113
20231205,101000,58912410,3500,3500,3500,3500,0
20231205,100900,58912410,3500,3505,3505,3500,1381
20231205,100800,54078210,3520,3520,3520,3520,1
20231205,100700,54074690,3520,3520,3520,3520,0
20231205,100600,54074690,3520,3520,3520,3520,0
20231205,100500,54074690,3520,3520,3520,3520,0
20231205,100400,54074690,3520,3520,3520,3520,0
20231205,100300,54074690,3520,3520,3520,3520,0
20231205,100200,54074690,3520,3520,3520,3520,24
20231205,100100,53990210,3520,3520,3520,3520,1
20231205,100000,53986690,3520,3520,3520,3520,0
20231205,095900,53986690,3520,3520,3520,3520,43
20231205,095800,53835330,3520,3505,3520,3500,151
20231205,095700,53306100,3500,3515,3515,3500,3470
20231205,095600,41144590,3530,3530,3530,3530,0
20231205,095500,41144590,3530,3530,3530,3530,1
20231205,095400,41141060,3530,3530,3530,3530,86
20231205,095300,40837480,3530,3530,3530,3530,247
20231205,095200,39965570,3530,3530,3530,3530,0
20231205,095100,39965570,3530,3530,3530,3530,0
20231205,095000,39965570,3530,3530,3530,3530,0
20231205,094900,39965570,3530,3530,3530,3530,0
20231205,094800,39965570,3530,3530,3530,3530,0
20231205,094700,39965570,3530,3530,3530,3530,0
20231205,094600,39965570,3530,3530,3530,3530,0
20231205,094500,39965570,3530,3530,3530,3530,1
20231205,094400,39962040,3530,3530,3530,3530,1
20231205,094300,39958510,3530,3530,3530,3530,12
20231205,094200,39916150,3530,3530,3530,3530,0
20231205,094100,39916150,3530,3530,3530,3530,0
20231205,094000,39916150,3530,3530,3530,3530,0
20231205,093900,39916150,3530,3530,3530,3530,0
20231205,093800,39916150,3530,3520,3530,3520,1420
20231205,093700,34907265,3520,3515,3520,3515,500
20231205,093600,33148215,3515,3515,3515,3515,0
20231205,093500,33148215,3515,3515,3515,3515,0
20231205,093400,33148215,3515,3515,3515,3515,0
20231205,093300,33148215,3515,3515,3515,3515,1
20231205,093200,33144700,3515,3515,3515,3515,12
20231205,093100,33102520,3515,3515,3515,3515,17
20231205,093000,33042765,3515,3515,3515,3515,0
20231205,092900,33042765,3515,3515,3515,3515,0
20231205,092800,33042765,3515,3515,3515,3515,1
20231205,092700,33039250,3500,3505,3505,3500,461
20231205,092600,31424110,3505,3505,3505,3505,0
20231205,092500,31424110,3505,3505,3505,3505,11
20231205,092400,31385555,3505,3505,3505,3505,0
20231205,092300,31385555,3505,3510,3510,3505,96
20231205,092200,31049030,3510,3510,3510,3510,35
20231205,092100,30926180,3510,3520,3525,3510,309
20231205,092000,29841020,3525,3525,3525,3525,3
20231205,091900,29830445,3525,3525,3525,3525,0
20231205,091800,29830445,3525,3525,3525,3525,0
20231205,091700,29830445,3525,3525,3525,3525,1
20231205,091600,29826920,3510,3510,3510,3510,0
20231205,091500,29826920,3510,3510,3510,3510,354
20231205,091400,28584380,3510,3510,3510,3510,131
20231205,091300,28124570,3510,3510,3510,3510,1
20231205,091200,28121060,3510,3510,3510,3510,320
20231205,091100,26997860,3525,3525,3525,3525,0
20231205,091000,26997860,3525,3525,3525,3525,0
20231205,090900,26997860,3525,3525,3525,3525,1
20231205,090800,26994335,3510,3510,3510,3510,12
20231205,090700,26952215,3525,3525,3525,3525,1
20231205,090600,26948690,3510,3510,3510,3510,194
20231205,090500,26267750,3500,3525,3525,3500,513
20231205,090400,24468450,3530,3530,3530,3530,0
20231205,090300,24468450,3530,3530,3530,3530,20
20231205,090200,24397850,3515,3505,3515,3505,1947
20231205,090100,17556220,3500,3510,3510,3500,2401
20231205,090000,9142920,3495,3495,3495,3495,2616