KissMeData/023350/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,190600,127281590,5640,5640,5640,5640,412
20231205,190500,127281590,5640,5640,5640,5640,0
20231205,190400,127281590,5640,5640,5640,5640,0
20231205,190300,127281590,5640,5640,5640,5640,0
20231205,190200,127281590,5640,5640,5640,5640,0
20231205,190100,127281590,5640,5640,5640,5640,0
20231205,190000,127281590,5640,5640,5640,5640,0
20231205,185900,127281590,5640,5640,5640,5640,0
20231205,185800,127281590,5640,5640,5640,5640,0
20231205,185700,127281590,5640,5640,5640,5640,0
20231205,185600,127281590,5640,5640,5640,5640,0
20231205,185500,127281590,5640,5640,5640,5640,0
20231205,185400,127281590,5640,5640,5640,5640,0
20231205,185300,127281590,5640,5640,5640,5640,0
20231205,185200,127281590,5640,5640,5640,5640,0
20231205,185100,127281590,5640,5640,5640,5640,0
20231205,185000,127281590,5640,5640,5640,5640,0
20231205,184900,127281590,5640,5640,5640,5640,0
20231205,184800,127281590,5640,5640,5640,5640,0
20231205,184700,127281590,5640,5640,5640,5640,0
20231205,184600,127281590,5640,5640,5640,5640,0
20231205,184500,127281590,5640,5640,5640,5640,0
20231205,184400,127281590,5640,5640,5640,5640,0
20231205,184300,127281590,5640,5640,5640,5640,0
20231205,184200,127281590,5640,5640,5640,5640,0
20231205,184100,127281590,5640,5640,5640,5640,0
20231205,184000,127281590,5640,5640,5640,5640,0
20231205,183900,127281590,5640,5640,5640,5640,0
20231205,183800,127281590,5640,5640,5640,5640,0
20231205,183700,127281590,5640,5640,5640,5640,0
20231205,183600,127281590,5640,5640,5640,5640,412
20231205,183500,127281590,5640,5640,5640,5640,0
20231205,183400,127281590,5640,5640,5640,5640,0
20231205,183300,127281590,5640,5640,5640,5640,0
20231205,183200,127281590,5640,5640,5640,5640,0
20231205,183100,127281590,5640,5640,5640,5640,0
20231205,183000,127281590,5640,5640,5640,5640,0
20231205,182900,127281590,5640,5640,5640,5640,0
20231205,182800,127281590,5640,5640,5640,5640,0
20231205,182700,127281590,5640,5640,5640,5640,0
20231205,182600,127281590,5640,5640,5640,5640,0
20231205,182500,127281590,5640,5640,5640,5640,0
20231205,182400,127281590,5640,5640,5640,5640,0
20231205,182300,127281590,5640,5640,5640,5640,0
20231205,182200,127281590,5640,5640,5640,5640,0
20231205,182100,127281590,5640,5640,5640,5640,0
20231205,182000,127281590,5640,5640,5640,5640,0
20231205,181900,127281590,5640,5640,5640,5640,0
20231205,181800,127281590,5640,5640,5640,5640,0
20231205,181700,127281590,5640,5640,5640,5640,0
20231205,181600,127281590,5640,5640,5640,5640,0
20231205,181500,127281590,5640,5640,5640,5640,0
20231205,181400,127281590,5640,5640,5640,5640,0
20231205,181300,127281590,5640,5640,5640,5640,0
20231205,181200,127281590,5640,5640,5640,5640,0
20231205,181100,127281590,5640,5640,5640,5640,0
20231205,181000,127281590,5640,5640,5640,5640,0
20231205,180900,127281590,5640,5640,5640,5640,0
20231205,180800,127281590,5640,5640,5640,5640,0
20231205,180700,127281590,5640,5640,5640,5640,0
20231205,180600,127281590,5640,5640,5640,5640,412
20231205,180500,127281590,5640,5640,5640,5640,0
20231205,180400,127281590,5640,5640,5640,5640,0
20231205,180300,127281590,5640,5640,5640,5640,0
20231205,180200,127281590,5640,5640,5640,5640,0
20231205,180100,127281590,5640,5640,5640,5640,0
20231205,180000,127281590,5640,5640,5640,5640,0
20231205,175900,127281590,5640,5640,5640,5640,0
20231205,175800,127281590,5640,5640,5640,5640,0
20231205,175700,127281590,5640,5640,5640,5640,0
20231205,175600,127281590,5640,5640,5640,5640,0
20231205,175500,127281590,5640,5640,5640,5640,0
20231205,175400,127281590,5640,5640,5640,5640,0
20231205,175300,127281590,5640,5640,5640,5640,0
20231205,175200,127281590,5640,5640,5640,5640,0
20231205,175100,127281590,5640,5640,5640,5640,0
20231205,175000,127281590,5640,5640,5640,5640,0
20231205,174900,127281590,5640,5640,5640,5640,0
20231205,174800,127281590,5640,5640,5640,5640,0
20231205,174700,127281590,5640,5640,5640,5640,0
20231205,174600,127281590,5640,5640,5640,5640,0
20231205,174500,127281590,5640,5640,5640,5640,0
20231205,174400,127281590,5640,5640,5640,5640,0
20231205,174300,127281590,5640,5640,5640,5640,0
20231205,174200,127281590,5640,5640,5640,5640,0
20231205,174100,127281590,5640,5640,5640,5640,0
20231205,174000,127281590,5640,5640,5640,5640,0
20231205,173900,127281590,5640,5640,5640,5640,0
20231205,173800,127281590,5640,5640,5640,5640,0
20231205,173700,127281590,5640,5640,5640,5640,0
20231205,173600,127281590,5640,5640,5640,5640,412
20231205,173500,127281590,5640,5640,5640,5640,0
20231205,173400,127281590,5640,5640,5640,5640,0
20231205,173300,127281590,5640,5640,5640,5640,0
20231205,173200,127281590,5640,5640,5640,5640,0
20231205,173100,127281590,5640,5640,5640,5640,0
20231205,173000,127281590,5640,5640,5640,5640,0
20231205,172900,127281590,5640,5640,5640,5640,0
20231205,172800,127281590,5640,5640,5640,5640,0
20231205,172700,127281590,5640,5640,5640,5640,0
20231205,172600,127281590,5640,5640,5640,5640,0
20231205,172500,127281590,5640,5640,5640,5640,0
20231205,172400,127281590,5640,5640,5640,5640,0
20231205,172300,127281590,5640,5640,5640,5640,0
20231205,172200,127281590,5640,5640,5640,5640,0
20231205,172100,127281590,5640,5640,5640,5640,0
20231205,172000,127281590,5640,5640,5640,5640,0
20231205,171900,127281590,5640,5640,5640,5640,0
20231205,171800,127281590,5640,5640,5640,5640,0
20231205,171700,127281590,5640,5640,5640,5640,0
20231205,171600,127281590,5640,5640,5640,5640,0
20231205,171500,127281590,5640,5640,5640,5640,0
20231205,171400,127281590,5640,5640,5640,5640,0
20231205,171300,127281590,5640,5640,5640,5640,0
20231205,171200,127281590,5640,5640,5640,5640,0
20231205,171100,127281590,5640,5640,5640,5640,0
20231205,171000,127281590,5640,5640,5640,5640,0
20231205,170900,127281590,5640,5640,5640,5640,0
20231205,170800,127281590,5640,5640,5640,5640,0
20231205,170700,127281590,5640,5640,5640,5640,0
20231205,170600,127281590,5640,5640,5640,5640,412
20231205,170500,127281590,5640,5640,5640,5640,0
20231205,170400,127281590,5640,5640,5640,5640,0
20231205,170300,127281590,5640,5640,5640,5640,0
20231205,170200,127281590,5640,5640,5640,5640,0
20231205,170100,127281590,5640,5640,5640,5640,0
20231205,170000,127281590,5640,5640,5640,5640,0
20231205,165900,127281590,5640,5640,5640,5640,0
20231205,165800,127281590,5640,5640,5640,5640,0
20231205,165700,127281590,5640,5640,5640,5640,0
20231205,165600,127281590,5640,5640,5640,5640,0
20231205,165500,127281590,5640,5640,5640,5640,0
20231205,165400,127281590,5640,5640,5640,5640,0
20231205,165300,127281590,5640,5640,5640,5640,0
20231205,165200,127281590,5640,5640,5640,5640,0
20231205,165100,127281590,5640,5640,5640,5640,0
20231205,165000,127281590,5640,5640,5640,5640,0
20231205,164900,127281590,5640,5640,5640,5640,0
20231205,164800,127281590,5640,5640,5640,5640,0
20231205,164700,127281590,5640,5640,5640,5640,0
20231205,164600,127281590,5640,5640,5640,5640,0
20231205,164500,127281590,5640,5640,5640,5640,0
20231205,164400,127281590,5640,5640,5640,5640,0
20231205,164300,127281590,5640,5640,5640,5640,0
20231205,164200,127281590,5640,5640,5640,5640,0
20231205,164100,127281590,5640,5640,5640,5640,0
20231205,164000,127281590,5640,5640,5640,5640,0
20231205,163900,127281590,5640,5640,5640,5640,0
20231205,163800,127281590,5640,5640,5640,5640,0
20231205,163700,127281590,5640,5640,5640,5640,0
20231205,163600,127281590,5640,5640,5640,5640,412
20231205,163500,127281590,5640,5640,5640,5640,0
20231205,163400,127281590,5640,5640,5640,5640,0
20231205,163300,127281590,5640,5640,5640,5640,0
20231205,163200,127281590,5640,5640,5640,5640,0
20231205,163100,127281590,5640,5640,5640,5640,0
20231205,163000,127281590,5640,5640,5640,5640,0
20231205,162900,127281590,5640,5640,5640,5640,0
20231205,162800,127281590,5640,5640,5640,5640,0
20231205,162700,127281590,5640,5640,5640,5640,0
20231205,162600,127281590,5640,5640,5640,5640,0
20231205,162500,127281590,5640,5640,5640,5640,0
20231205,162400,127281590,5640,5640,5640,5640,0
20231205,162300,127281590,5640,5640,5640,5640,0
20231205,162200,127281590,5640,5640,5640,5640,0
20231205,162100,127281590,5640,5640,5640,5640,0
20231205,162000,127281590,5640,5640,5640,5640,0
20231205,161900,127281590,5640,5640,5640,5640,0
20231205,161800,127281590,5640,5640,5640,5640,0
20231205,161700,127281590,5640,5640,5640,5640,0
20231205,161600,127281590,5640,5640,5640,5640,0
20231205,161500,127281590,5640,5640,5640,5640,0
20231205,161400,127281590,5640,5640,5640,5640,0
20231205,161300,127281590,5640,5640,5640,5640,0
20231205,161200,127281590,5640,5640,5640,5640,0
20231205,161100,127281590,5640,5640,5640,5640,0
20231205,161000,127281590,5640,5640,5640,5640,0
20231205,160900,127281590,5640,5640,5640,5640,0
20231205,160800,127281590,5640,5640,5640,5640,0
20231205,160700,127281590,5640,5640,5640,5640,0
20231205,160600,127281590,5640,5640,5640,5640,412
20231205,160500,127281590,5640,5640,5640,5640,0
20231205,160400,127281590,5640,5640,5640,5640,0
20231205,160300,127281590,5640,5640,5640,5640,0
20231205,160200,127281590,5640,5640,5640,5640,0
20231205,160100,127281590,5640,5640,5640,5640,0
20231205,160000,127281590,5640,5640,5640,5640,0
20231205,155900,127281590,5640,5640,5640,5640,0
20231205,155800,127281590,5640,5640,5640,5640,0
20231205,155700,127281590,5640,5640,5640,5640,0
20231205,155600,127281590,5640,5640,5640,5640,0
20231205,155500,127281590,5640,5640,5640,5640,0
20231205,155400,127281590,5640,5640,5640,5640,0
20231205,155300,127281590,5640,5640,5640,5640,0
20231205,155200,127281590,5640,5640,5640,5640,0
20231205,155100,127281590,5640,5640,5640,5640,0
20231205,155000,127281590,5640,5640,5640,5640,0
20231205,154900,127281590,5640,5640,5640,5640,0
20231205,154800,127281590,5640,5640,5640,5640,0
20231205,154700,127281590,5640,5640,5640,5640,0
20231205,154600,127281590,5640,5640,5640,5640,0
20231205,154500,127281590,5640,5640,5640,5640,0
20231205,154400,127281590,5640,5640,5640,5640,0
20231205,154300,127281590,5640,5640,5640,5640,0
20231205,154200,127281590,5640,5640,5640,5640,0
20231205,154100,127281590,5640,5640,5640,5640,0
20231205,154000,127281590,5640,5640,5640,5640,0
20231205,153900,127281590,5640,5640,5640,5640,0
20231205,153800,127281590,5640,5640,5640,5640,0
20231205,153700,127281590,5640,5640,5640,5640,0
20231205,153600,127281590,5640,5640,5640,5640,412
20231205,153500,127281590,5640,5640,5640,5640,0
20231205,153400,127281590,5640,5640,5640,5640,0
20231205,153300,127281590,5640,5640,5640,5640,0
20231205,153200,127281590,5640,5640,5640,5640,0
20231205,153100,127281590,5640,5640,5640,5640,0
20231205,153000,127281590,5640,5640,5640,5640,412
20231205,152900,124957910,5610,5610,5610,5610,0
20231205,152800,124957910,5610,5610,5610,5610,0
20231205,152700,124957910,5610,5610,5610,5610,0
20231205,152600,124957910,5610,5610,5610,5610,0
20231205,152500,124957910,5610,5610,5610,5610,0
20231205,152400,124957910,5610,5610,5610,5610,0
20231205,152300,124957910,5610,5610,5610,5610,0
20231205,152200,124957910,5610,5610,5610,5610,0
20231205,152100,124957910,5610,5610,5610,5610,0
20231205,152000,124957910,5610,5610,5610,5610,0
20231205,151900,124957910,5610,5610,5610,5610,0
20231205,151800,124957910,5610,5610,5610,5610,0
20231205,151700,124957910,5610,5610,5610,5610,0
20231205,151600,124957910,5610,5610,5610,5610,0
20231205,151500,124957910,5610,5610,5610,5610,0
20231205,151400,124957910,5610,5610,5610,5610,0
20231205,151300,124957910,5610,5610,5610,5610,0
20231205,151200,124957910,5610,5610,5610,5610,0
20231205,151100,124957910,5610,5610,5610,5610,423
20231205,151000,122584880,5630,5630,5630,5630,0
20231205,150900,122584880,5630,5630,5630,5630,70
20231205,150800,122190780,5610,5610,5610,5610,0
20231205,150700,122190780,5610,5610,5610,5610,58
20231205,150600,121865400,5630,5630,5630,5630,0
20231205,150500,121865400,5630,5630,5630,5630,0
20231205,150400,121865400,5630,5620,5630,5620,135
20231205,150300,121106400,5620,5620,5620,5620,0
20231205,150200,121106400,5620,5620,5620,5620,0
20231205,150100,121106400,5620,5620,5620,5620,0
20231205,150000,121106400,5620,5620,5620,5620,0
20231205,145900,121106400,5620,5620,5620,5620,0
20231205,145800,121106400,5620,5620,5620,5620,0
20231205,145700,121106400,5620,5620,5620,5620,0
20231205,145600,121106400,5620,5620,5620,5620,0
20231205,145500,121106400,5620,5620,5620,5620,0
20231205,145400,121106400,5620,5620,5620,5620,0
20231205,145300,121106400,5620,5620,5620,5620,0
20231205,145200,121106400,5620,5620,5620,5620,279
20231205,145100,119538420,5620,5620,5620,5620,0
20231205,145000,119538420,5620,5620,5620,5620,10
20231205,144900,119482220,5620,5620,5620,5620,0
20231205,144800,119482220,5620,5620,5620,5620,0
20231205,144700,119482220,5620,5620,5620,5620,1
20231205,144600,119476600,5640,5640,5640,5640,2
20231205,144500,119465320,5640,5640,5640,5640,10
20231205,144400,119408920,5640,5640,5640,5640,11
20231205,144300,119346880,5640,5640,5640,5640,0
20231205,144200,119346880,5640,5640,5640,5640,10
20231205,144100,119290480,5640,5640,5640,5640,1
20231205,144000,119284840,5630,5630,5630,5630,50
20231205,143900,119003340,5620,5620,5620,5620,20
20231205,143800,118890940,5610,5610,5610,5610,0
20231205,143700,118890940,5610,5610,5610,5610,33
20231205,143600,118705810,5610,5610,5610,5610,76
20231205,143500,118279450,5610,5610,5610,5610,0
20231205,143400,118279450,5610,5610,5610,5610,20
20231205,143300,118167250,5610,5620,5620,5610,507
20231205,143200,115322870,5620,5620,5620,5620,148
20231205,143100,114491110,5620,5620,5620,5620,10
20231205,143000,114434910,5620,5620,5620,5620,0
20231205,142900,114434910,5620,5620,5620,5620,10
20231205,142800,114378710,5620,5620,5620,5620,0
20231205,142700,114378710,5620,5620,5620,5620,0
20231205,142600,114378710,5620,5620,5620,5620,0
20231205,142500,114378710,5620,5620,5620,5620,0
20231205,142400,114378710,5620,5620,5620,5620,0
20231205,142300,114378710,5620,5630,5630,5620,800
20231205,142200,109881700,5630,5630,5630,5630,10
20231205,142100,109825400,5630,5640,5640,5630,12
20231205,142000,109757730,5640,5640,5640,5640,50
20231205,141900,109475730,5640,5640,5640,5640,11
20231205,141800,109413690,5640,5640,5640,5640,0
20231205,141700,109413690,5640,5640,5640,5640,11
20231205,141600,109351650,5640,5640,5640,5640,0
20231205,141500,109351650,5640,5640,5640,5640,11
20231205,141400,109289610,5640,5640,5640,5640,11
20231205,141300,109227570,5640,5640,5640,5640,0
20231205,141200,109227570,5640,5640,5640,5640,11
20231205,141100,109165530,5640,5640,5640,5640,0
20231205,141000,109165530,5640,5640,5640,5640,11
20231205,140900,109103490,5640,5630,5640,5630,2
20231205,140800,109092220,5630,5630,5630,5630,111
20231205,140700,108467290,5630,5630,5630,5630,11
20231205,140600,108405360,5630,5630,5630,5630,0
20231205,140500,108405360,5630,5630,5630,5630,12
20231205,140400,108337800,5620,5630,5630,5620,500
20231205,140300,105525190,5630,5630,5630,5630,0
20231205,140200,105525190,5630,5630,5630,5630,0
20231205,140100,105525190,5630,5630,5630,5630,0
20231205,140000,105525190,5630,5630,5630,5630,0
20231205,135900,105525190,5630,5630,5630,5630,0
20231205,135800,105525190,5630,5630,5630,5630,0
20231205,135700,105525190,5630,5630,5630,5630,0
20231205,135600,105525190,5630,5630,5630,5630,94
20231205,135500,104995970,5630,5630,5630,5630,1
20231205,135400,104990340,5630,5630,5630,5630,11
20231205,135300,104928410,5630,5630,5630,5630,0
20231205,135200,104928410,5630,5630,5630,5630,11
20231205,135100,104866480,5630,5630,5630,5630,11
20231205,135000,104804550,5630,5630,5630,5630,0
20231205,134900,104804550,5630,5630,5630,5630,11
20231205,134800,104742620,5630,5630,5630,5630,0
20231205,134700,104742620,5630,5630,5630,5630,18
20231205,134600,104641280,5630,5630,5630,5630,0
20231205,134500,104641280,5630,5630,5630,5630,108
20231205,134400,104033240,5630,5630,5630,5630,11
20231205,134300,103971310,5640,5640,5640,5640,0
20231205,134200,103971310,5640,5640,5640,5640,11
20231205,134100,103909270,5640,5640,5640,5640,0
20231205,134000,103909270,5640,5640,5640,5640,11
20231205,133900,103847230,5640,5640,5640,5640,0
20231205,133800,103847230,5640,5640,5640,5640,11
20231205,133700,103785190,5640,5640,5640,5640,0
20231205,133600,103785190,5640,5640,5640,5640,11
20231205,133500,103723150,5640,5640,5640,5640,11
20231205,133400,103661110,5640,5640,5640,5640,0
20231205,133300,103661110,5640,5640,5640,5640,18
20231205,133200,103559590,5640,5640,5640,5640,0
20231205,133100,103559590,5640,5640,5640,5640,4
20231205,133000,103537030,5640,5640,5640,5640,0
20231205,132900,103537030,5640,5640,5640,5640,111
20231205,132800,102910990,5640,5640,5640,5640,11
20231205,132700,102848950,5640,5640,5640,5640,0
20231205,132600,102848950,5640,5640,5640,5640,11
20231205,132500,102786910,5640,5640,5640,5640,0
20231205,132400,102786910,5640,5640,5640,5640,11
20231205,132300,102724870,5640,5640,5640,5640,1
20231205,132200,102719230,5620,5620,5620,5620,401
20231205,132100,100465610,5620,5620,5620,5620,0
20231205,132000,100465610,5620,5620,5620,5620,0
20231205,131900,100465610,5620,5620,5620,5620,0
20231205,131800,100465610,5620,5620,5620,5620,0
20231205,131700,100465610,5620,5620,5620,5620,0
20231205,131600,100465610,5620,5620,5620,5620,1
20231205,131500,100459990,5640,5640,5640,5640,11
20231205,131400,100397950,5640,5640,5640,5640,11
20231205,131300,100335910,5640,5640,5640,5640,0
20231205,131200,100335910,5640,5640,5640,5640,11
20231205,131100,100273870,5640,5640,5640,5640,0
20231205,131000,100273870,5640,5640,5640,5640,11
20231205,130900,100211830,5640,5640,5640,5640,0
20231205,130800,100211830,5640,5640,5640,5640,11
20231205,130700,100149790,5640,5640,5640,5640,0
20231205,130600,100149790,5640,5640,5640,5640,11
20231205,130500,100087750,5640,5640,5640,5640,11
20231205,130400,100025710,5640,5640,5640,5640,0
20231205,130300,100025710,5640,5640,5640,5640,11
20231205,130200,99963670,5640,5640,5640,5640,0
20231205,130100,99963670,5640,5640,5640,5640,11
20231205,130000,99901630,5650,5650,5650,5650,0
20231205,125900,99901630,5650,5650,5650,5650,11
20231205,125800,99839480,5650,5650,5650,5650,11
20231205,125700,99777330,5650,5650,5650,5650,8
20231205,125600,99732130,5650,5650,5650,5650,11
20231205,125500,99669980,5650,5650,5650,5650,0
20231205,125400,99669980,5650,5650,5650,5650,11
20231205,125300,99607830,5650,5650,5650,5650,0
20231205,125200,99607830,5650,5650,5650,5650,11
20231205,125100,99545680,5650,5650,5650,5650,11
20231205,125000,99483530,5650,5650,5650,5650,0
20231205,124900,99483530,5650,5650,5650,5650,11
20231205,124800,99421380,5650,5650,5650,5650,1
20231205,124700,99415730,5640,5640,5640,5640,11
20231205,124600,99353690,5640,5640,5640,5640,0
20231205,124500,99353690,5640,5640,5640,5640,11
20231205,124400,99291650,5640,5640,5640,5640,0
20231205,124300,99291650,5640,5640,5640,5640,11
20231205,124200,99229610,5640,5640,5640,5640,11
20231205,124100,99167570,5640,5640,5640,5640,0
20231205,124000,99167570,5640,5640,5640,5640,11
20231205,123900,99105530,5640,5640,5640,5640,0
20231205,123800,99105530,5640,5640,5640,5640,11
20231205,123700,99043490,5640,5640,5640,5640,0
20231205,123600,99043490,5640,5640,5640,5640,11
20231205,123500,98981450,5640,5640,5640,5640,11
20231205,123400,98919410,5640,5640,5640,5640,0
20231205,123300,98919410,5640,5640,5640,5640,11
20231205,123200,98857370,5640,5640,5640,5640,0
20231205,123100,98857370,5640,5640,5640,5640,11
20231205,123000,98795330,5640,5640,5640,5640,0
20231205,122900,98795330,5640,5640,5640,5640,11
20231205,122800,98733290,5640,5640,5640,5640,11
20231205,122700,98671250,5640,5640,5640,5640,0
20231205,122600,98671250,5640,5640,5640,5640,11
20231205,122500,98609210,5640,5640,5640,5640,0
20231205,122400,98609210,5640,5640,5640,5640,11
20231205,122300,98547170,5640,5640,5640,5640,0
20231205,122200,98547170,5640,5640,5640,5640,11
20231205,122100,98485130,5640,5640,5640,5640,11
20231205,122000,98423090,5640,5640,5640,5640,0
20231205,121900,98423090,5640,5640,5640,5640,11
20231205,121800,98361050,5640,5640,5640,5640,0
20231205,121700,98361050,5640,5640,5640,5640,11
20231205,121600,98299010,5640,5640,5640,5640,0
20231205,121500,98299010,5640,5640,5640,5640,11
20231205,121400,98236970,5640,5640,5640,5640,0
20231205,121300,98236970,5640,5640,5640,5640,11
20231205,121200,98174930,5640,5640,5640,5640,11
20231205,121100,98112890,5640,5640,5640,5640,0
20231205,121000,98112890,5640,5620,5640,5610,134
20231205,120900,97360220,5620,5620,5620,5620,0
20231205,120800,97360220,5620,5620,5620,5620,0
20231205,120700,97360220,5620,5620,5620,5620,0
20231205,120600,97360220,5620,5620,5620,5620,0
20231205,120500,97360220,5620,5620,5620,5620,0
20231205,120400,97360220,5620,5620,5620,5620,0
20231205,120300,97360220,5620,5620,5620,5620,0
20231205,120200,97360220,5620,5620,5620,5620,0
20231205,120100,97360220,5620,5620,5620,5620,0
20231205,120000,97360220,5620,5620,5620,5620,0
20231205,115900,97360220,5620,5620,5620,5620,0
20231205,115800,97360220,5620,5620,5620,5620,185
20231205,115700,96320520,5620,5620,5620,5620,0
20231205,115600,96320520,5620,5620,5620,5620,0
20231205,115500,96320520,5620,5620,5620,5620,1
20231205,115400,96314900,5630,5630,5630,5630,12
20231205,115300,96247340,5630,5630,5630,5630,0
20231205,115200,96247340,5630,5630,5630,5630,811
20231205,115100,91681410,5630,5630,5630,5630,0
20231205,115000,91681410,5630,5630,5630,5630,12
20231205,114900,91613850,5630,5640,5640,5630,656
20231205,114800,87920210,5640,5640,5640,5640,0
20231205,114700,87920210,5640,5640,5640,5640,0
20231205,114600,87920210,5640,5640,5640,5640,0
20231205,114500,87920210,5640,5640,5640,5640,0
20231205,114400,87920210,5640,5640,5640,5640,125
20231205,114300,87215210,5640,5640,5640,5640,0
20231205,114200,87215210,5640,5640,5640,5640,4
20231205,114100,87192650,5640,5640,5640,5640,60
20231205,114000,86854250,5640,5650,5650,5640,22
20231205,113900,86730050,5650,5650,5650,5650,0
20231205,113800,86730050,5650,5650,5650,5650,12
20231205,113700,86662250,5650,5650,5650,5650,0
20231205,113600,86662250,5650,5650,5650,5650,36
20231205,113500,86458850,5650,5650,5650,5650,12
20231205,113400,86391050,5650,5650,5650,5650,0
20231205,113300,86391050,5650,5650,5650,5650,12
20231205,113200,86323250,5650,5650,5650,5650,2
20231205,113100,86311950,5650,5650,5650,5650,12
20231205,113000,86244150,5650,5650,5650,5650,1
20231205,112900,86238500,5630,5630,5630,5630,0
20231205,112800,86238500,5630,5630,5630,5630,0
20231205,112700,86238500,5630,5630,5630,5630,40
20231205,112600,86013300,5630,5650,5650,5630,101
20231205,112500,85443810,5650,5650,5650,5650,0
20231205,112400,85443810,5650,5650,5650,5650,12
20231205,112300,85376010,5650,5650,5650,5650,0
20231205,112200,85376010,5650,5650,5650,5650,12
20231205,112100,85308210,5650,5650,5650,5650,0
20231205,112000,85308210,5650,5650,5650,5650,12
20231205,111900,85240410,5650,5650,5650,5650,12
20231205,111800,85172610,5650,5650,5650,5650,0
20231205,111700,85172610,5650,5650,5650,5650,12
20231205,111600,85104810,5650,5650,5650,5650,1
20231205,111500,85099160,5640,5640,5640,5640,0
20231205,111400,85099160,5640,5640,5640,5640,0
20231205,111300,85099160,5640,5640,5640,5640,0
20231205,111200,85099160,5640,5640,5640,5640,0
20231205,111100,85099160,5640,5640,5640,5640,0
20231205,111000,85099160,5640,5640,5640,5640,0
20231205,110900,85099160,5640,5640,5640,5640,0
20231205,110800,85099160,5640,5640,5640,5640,5
20231205,110700,85070960,5640,5640,5640,5640,50
20231205,110600,84788960,5640,5640,5640,5640,13
20231205,110500,84715640,5640,5640,5640,5640,17
20231205,110400,84619760,5640,5640,5640,5640,0
20231205,110300,84619760,5640,5640,5640,5640,13
20231205,110200,84546440,5640,5640,5640,5640,0
20231205,110100,84546440,5640,5640,5640,5640,13
20231205,110000,84473120,5640,5640,5640,5640,0
20231205,105900,84473120,5640,5640,5640,5640,13
20231205,105800,84399800,5640,5640,5640,5640,30
20231205,105700,84230600,5630,5630,5630,5630,1
20231205,105600,84224970,5630,5630,5630,5630,33
20231205,105500,84039180,5630,5630,5630,5630,1
20231205,105400,84033550,5610,5610,5610,5610,1
20231205,105300,84027940,5610,5610,5610,5610,0
20231205,105200,84027940,5610,5610,5610,5610,80
20231205,105100,83579140,5630,5630,5630,5630,85
20231205,105000,83100590,5630,5630,5630,5630,0
20231205,104900,83100590,5630,5630,5630,5630,0
20231205,104800,83100590,5630,5630,5630,5630,73
20231205,104700,82689600,5640,5640,5640,5640,13
20231205,104600,82616280,5640,5640,5640,5640,0
20231205,104500,82616280,5640,5640,5640,5640,14
20231205,104400,82537320,5620,5620,5620,5620,13
20231205,104300,82464260,5620,5620,5620,5620,0
20231205,104200,82464260,5620,5620,5620,5620,145
20231205,104100,81649360,5620,5620,5620,5620,0
20231205,104000,81649360,5620,5620,5620,5620,0
20231205,103900,81649360,5620,5620,5620,5620,0
20231205,103800,81649360,5620,5640,5640,5620,269
20231205,103700,80135020,5630,5630,5630,5630,0
20231205,103600,80135020,5630,5630,5630,5630,0
20231205,103500,80135020,5630,5630,5630,5630,0
20231205,103400,80135020,5630,5630,5630,5630,0
20231205,103300,80135020,5630,5630,5630,5630,0
20231205,103200,80135020,5630,5630,5630,5630,0
20231205,103100,80135020,5630,5630,5630,5630,0
20231205,103000,80135020,5630,5630,5630,5630,0
20231205,102900,80135020,5630,5630,5630,5630,0
20231205,102800,80135020,5630,5630,5630,5630,0
20231205,102700,80135020,5630,5630,5630,5630,0
20231205,102600,80135020,5630,5630,5630,5630,0
20231205,102500,80135020,5630,5630,5630,5630,0
20231205,102400,80135020,5630,5630,5630,5630,0
20231205,102300,80135020,5630,5630,5630,5630,0
20231205,102200,80135020,5630,5630,5630,5630,0
20231205,102100,80135020,5630,5630,5630,5630,55
20231205,102000,79825370,5630,5630,5630,5630,0
20231205,101900,79825370,5630,5630,5630,5630,0
20231205,101800,79825370,5630,5630,5630,5630,0
20231205,101700,79825370,5630,5630,5630,5630,0
20231205,101600,79825370,5630,5630,5630,5630,0
20231205,101500,79825370,5630,5630,5630,5630,0
20231205,101400,79825370,5630,5630,5630,5630,0
20231205,101300,79825370,5630,5630,5630,5630,0
20231205,101200,79825370,5630,5630,5630,5630,0
20231205,101100,79825370,5630,5630,5630,5630,0
20231205,101000,79825370,5630,5630,5630,5630,0
20231205,100900,79825370,5630,5630,5630,5630,0
20231205,100800,79825370,5630,5630,5630,5630,0
20231205,100700,79825370,5630,5630,5630,5630,0
20231205,100600,79825370,5630,5630,5630,5630,0
20231205,100500,79825370,5630,5630,5630,5630,0
20231205,100400,79825370,5630,5630,5630,5630,377
20231205,100300,77702860,5640,5640,5640,5640,123
20231205,100200,77009140,5650,5650,5650,5650,0
20231205,100100,77009140,5650,5650,5650,5650,1
20231205,100000,77003490,5650,5650,5650,5650,0
20231205,095900,77003490,5650,5650,5650,5650,0
20231205,095800,77003490,5650,5650,5650,5650,0
20231205,095700,77003490,5650,5650,5650,5650,0
20231205,095600,77003490,5650,5650,5650,5650,0
20231205,095500,77003490,5650,5650,5650,5650,8
20231205,095400,76958290,5650,5640,5650,5640,179
20231205,095300,75948370,5640,5640,5640,5640,0
20231205,095200,75948370,5640,5640,5640,5640,0
20231205,095100,75948370,5640,5640,5640,5640,0
20231205,095000,75948370,5640,5640,5640,5640,0
20231205,094900,75948370,5640,5640,5640,5640,0
20231205,094800,75948370,5640,5640,5640,5640,1
20231205,094700,75942730,5640,5640,5640,5640,0
20231205,094600,75942730,5640,5640,5640,5640,0
20231205,094500,75942730,5640,5640,5640,5640,40
20231205,094400,75717130,5640,5640,5640,5640,0
20231205,094300,75717130,5640,5640,5640,5640,10
20231205,094200,75660730,5630,5630,5630,5630,0
20231205,094100,75660730,5630,5630,5630,5630,0
20231205,094000,75660730,5630,5630,5630,5630,0
20231205,093900,75660730,5630,5630,5630,5630,0
20231205,093800,75660730,5630,5630,5630,5630,0
20231205,093700,75660730,5630,5630,5630,5630,0
20231205,093600,75660730,5630,5630,5630,5630,100
20231205,093500,75097730,5630,5630,5630,5630,0
20231205,093400,75097730,5630,5630,5630,5630,7
20231205,093300,75058320,5630,5630,5630,5630,0
20231205,093200,75058320,5630,5630,5630,5630,0
20231205,093100,75058320,5630,5630,5630,5630,70
20231205,093000,74664220,5620,5620,5620,5620,0
20231205,092900,74664220,5620,5620,5620,5620,0
20231205,092800,74664220,5620,5620,5620,5620,0
20231205,092700,74664220,5620,5620,5620,5620,0
20231205,092600,74664220,5620,5620,5620,5620,0
20231205,092500,74664220,5620,5620,5620,5620,0
20231205,092400,74664220,5620,5620,5620,5620,0
20231205,092300,74664220,5620,5620,5620,5620,0
20231205,092200,74664220,5620,5620,5620,5620,50
20231205,092100,74383220,5620,5620,5620,5600,439
20231205,092000,71923110,5640,5640,5640,5640,50
20231205,091900,71641110,5650,5650,5650,5650,0
20231205,091800,71641110,5650,5650,5650,5650,1
20231205,091700,71635460,5630,5650,5650,5630,6
20231205,091600,71601590,5650,5670,5670,5650,262
20231205,091500,70118430,5700,5700,5700,5700,20
20231205,091400,70004430,5680,5680,5680,5680,290
20231205,091300,68357230,5700,5700,5700,5700,0
20231205,091200,68357230,5700,5700,5700,5700,320
20231205,091100,66533230,5700,5650,5700,5650,314
20231205,091000,64751800,5640,5640,5640,5640,1666
20231205,090900,55355560,5640,5640,5640,5640,5
20231205,090800,55327360,5640,5640,5640,5640,0
20231205,090700,55327360,5640,5630,5640,5630,400
20231205,090600,53072230,5630,5610,5630,5610,367
20231205,090500,51006050,5600,5580,5600,5580,146
20231205,090400,50188570,5580,5590,5590,5580,100
20231205,090300,49630050,5590,5590,5590,5590,97
20231205,090200,49087820,5590,5590,5590,5560,6378
20231205,090100,13562950,5570,5570,5570,5570,0
20231205,090000,13562950,5570,5570,5570,5570,2435