KissMeData/058860/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,193700,844473965,3000,3000,3000,3000,4315
20231205,193600,844473965,3000,3000,3000,3000,0
20231205,193500,844473965,3000,3000,3000,3000,0
20231205,193400,844473965,3000,3000,3000,3000,0
20231205,193300,844473965,3000,3000,3000,3000,0
20231205,193200,844473965,3000,3000,3000,3000,0
20231205,193100,844473965,3000,3000,3000,3000,0
20231205,193000,844473965,3000,3000,3000,3000,0
20231205,192900,844473965,3000,3000,3000,3000,0
20231205,192800,844473965,3000,3000,3000,3000,0
20231205,192700,844473965,3000,3000,3000,3000,0
20231205,192600,844473965,3000,3000,3000,3000,0
20231205,192500,844473965,3000,3000,3000,3000,0
20231205,192400,844473965,3000,3000,3000,3000,0
20231205,192300,844473965,3000,3000,3000,3000,0
20231205,192200,844473965,3000,3000,3000,3000,0
20231205,192100,844473965,3000,3000,3000,3000,0
20231205,192000,844473965,3000,3000,3000,3000,0
20231205,191900,844473965,3000,3000,3000,3000,0
20231205,191800,844473965,3000,3000,3000,3000,0
20231205,191700,844473965,3000,3000,3000,3000,0
20231205,191600,844473965,3000,3000,3000,3000,0
20231205,191500,844473965,3000,3000,3000,3000,0
20231205,191400,844473965,3000,3000,3000,3000,0
20231205,191300,844473965,3000,3000,3000,3000,0
20231205,191200,844473965,3000,3000,3000,3000,0
20231205,191100,844473965,3000,3000,3000,3000,0
20231205,191000,844473965,3000,3000,3000,3000,0
20231205,190900,844473965,3000,3000,3000,3000,0
20231205,190800,844473965,3000,3000,3000,3000,0
20231205,190700,844473965,3000,3000,3000,3000,4315
20231205,190600,844473965,3000,3000,3000,3000,0
20231205,190500,844473965,3000,3000,3000,3000,0
20231205,190400,844473965,3000,3000,3000,3000,0
20231205,190300,844473965,3000,3000,3000,3000,0
20231205,190200,844473965,3000,3000,3000,3000,0
20231205,190100,844473965,3000,3000,3000,3000,0
20231205,190000,844473965,3000,3000,3000,3000,0
20231205,185900,844473965,3000,3000,3000,3000,0
20231205,185800,844473965,3000,3000,3000,3000,0
20231205,185700,844473965,3000,3000,3000,3000,0
20231205,185600,844473965,3000,3000,3000,3000,0
20231205,185500,844473965,3000,3000,3000,3000,0
20231205,185400,844473965,3000,3000,3000,3000,0
20231205,185300,844473965,3000,3000,3000,3000,0
20231205,185200,844473965,3000,3000,3000,3000,0
20231205,185100,844473965,3000,3000,3000,3000,0
20231205,185000,844473965,3000,3000,3000,3000,0
20231205,184900,844473965,3000,3000,3000,3000,0
20231205,184800,844473965,3000,3000,3000,3000,0
20231205,184700,844473965,3000,3000,3000,3000,0
20231205,184600,844473965,3000,3000,3000,3000,0
20231205,184500,844473965,3000,3000,3000,3000,0
20231205,184400,844473965,3000,3000,3000,3000,0
20231205,184300,844473965,3000,3000,3000,3000,0
20231205,184200,844473965,3000,3000,3000,3000,0
20231205,184100,844473965,3000,3000,3000,3000,0
20231205,184000,844473965,3000,3000,3000,3000,0
20231205,183900,844473965,3000,3000,3000,3000,0
20231205,183800,844473965,3000,3000,3000,3000,0
20231205,183700,844473965,3000,3000,3000,3000,4315
20231205,183600,844473965,3000,3000,3000,3000,0
20231205,183500,844473965,3000,3000,3000,3000,0
20231205,183400,844473965,3000,3000,3000,3000,0
20231205,183300,844473965,3000,3000,3000,3000,0
20231205,183200,844473965,3000,3000,3000,3000,0
20231205,183100,844473965,3000,3000,3000,3000,0
20231205,183000,844473965,3000,3000,3000,3000,0
20231205,182900,844473965,3000,3000,3000,3000,0
20231205,182800,844473965,3000,3000,3000,3000,0
20231205,182700,844473965,3000,3000,3000,3000,0
20231205,182600,844473965,3000,3000,3000,3000,0
20231205,182500,844473965,3000,3000,3000,3000,0
20231205,182400,844473965,3000,3000,3000,3000,0
20231205,182300,844473965,3000,3000,3000,3000,0
20231205,182200,844473965,3000,3000,3000,3000,0
20231205,182100,844473965,3000,3000,3000,3000,0
20231205,182000,844473965,3000,3000,3000,3000,0
20231205,181900,844473965,3000,3000,3000,3000,0
20231205,181800,844473965,3000,3000,3000,3000,0
20231205,181700,844473965,3000,3000,3000,3000,0
20231205,181600,844473965,3000,3000,3000,3000,0
20231205,181500,844473965,3000,3000,3000,3000,0
20231205,181400,844473965,3000,3000,3000,3000,0
20231205,181300,844473965,3000,3000,3000,3000,0
20231205,181200,844473965,3000,3000,3000,3000,0
20231205,181100,844473965,3000,3000,3000,3000,0
20231205,181000,844473965,3000,3000,3000,3000,0
20231205,180900,844473965,3000,3000,3000,3000,0
20231205,180800,844473965,3000,3000,3000,3000,0
20231205,180700,844473965,3000,3000,3000,3000,4315
20231205,180600,844473965,3000,3000,3000,3000,0
20231205,180500,844473965,3000,3000,3000,3000,0
20231205,180400,844473965,3000,3000,3000,3000,0
20231205,180300,844473965,3000,3000,3000,3000,0
20231205,180200,844473965,3000,3000,3000,3000,0
20231205,180100,844473965,3000,3000,3000,3000,0
20231205,180000,844473965,3000,3000,3000,3000,0
20231205,175900,844473965,3000,3000,3000,3000,0
20231205,175800,844473965,3000,3000,3000,3000,0
20231205,175700,844473965,3000,3000,3000,3000,0
20231205,175600,844473965,3000,3000,3000,3000,0
20231205,175500,844473965,3000,3000,3000,3000,0
20231205,175400,844473965,3000,3000,3000,3000,0
20231205,175300,844473965,3000,3000,3000,3000,0
20231205,175200,844473965,3000,3000,3000,3000,0
20231205,175100,844473965,3000,3000,3000,3000,0
20231205,175000,844473965,3000,3000,3000,3000,0
20231205,174900,844473965,3000,3000,3000,3000,0
20231205,174800,844473965,3000,3000,3000,3000,0
20231205,174700,844473965,3000,3000,3000,3000,0
20231205,174600,844473965,3000,3000,3000,3000,0
20231205,174500,844473965,3000,3000,3000,3000,0
20231205,174400,844473965,3000,3000,3000,3000,0
20231205,174300,844473965,3000,3000,3000,3000,0
20231205,174200,844473965,3000,3000,3000,3000,0
20231205,174100,844473965,3000,3000,3000,3000,0
20231205,174000,844473965,3000,3000,3000,3000,0
20231205,173900,844473965,3000,3000,3000,3000,0
20231205,173800,844473965,3000,3000,3000,3000,0
20231205,173700,844473965,3000,3000,3000,3000,4315
20231205,173600,844473965,3000,3000,3000,3000,0
20231205,173500,844473965,3000,3000,3000,3000,0
20231205,173400,844473965,3000,3000,3000,3000,0
20231205,173300,844473965,3000,3000,3000,3000,0
20231205,173200,844473965,3000,3000,3000,3000,0
20231205,173100,844473965,3000,3000,3000,3000,0
20231205,173000,844473965,3000,3000,3000,3000,0
20231205,172900,844473965,3000,3000,3000,3000,0
20231205,172800,844473965,3000,3000,3000,3000,0
20231205,172700,844473965,3000,3000,3000,3000,0
20231205,172600,844473965,3000,3000,3000,3000,0
20231205,172500,844473965,3000,3000,3000,3000,0
20231205,172400,844473965,3000,3000,3000,3000,0
20231205,172300,844473965,3000,3000,3000,3000,0
20231205,172200,844473965,3000,3000,3000,3000,0
20231205,172100,844473965,3000,3000,3000,3000,0
20231205,172000,844473965,3000,3000,3000,3000,0
20231205,171900,844473965,3000,3000,3000,3000,0
20231205,171800,844473965,3000,3000,3000,3000,0
20231205,171700,844473965,3000,3000,3000,3000,0
20231205,171600,844473965,3000,3000,3000,3000,0
20231205,171500,844473965,3000,3000,3000,3000,0
20231205,171400,844473965,3000,3000,3000,3000,0
20231205,171300,844473965,3000,3000,3000,3000,0
20231205,171200,844473965,3000,3000,3000,3000,0
20231205,171100,844473965,3000,3000,3000,3000,0
20231205,171000,844473965,3000,3000,3000,3000,0
20231205,170900,844473965,3000,3000,3000,3000,0
20231205,170800,844473965,3000,3000,3000,3000,0
20231205,170700,844473965,3000,3000,3000,3000,4315
20231205,170600,844473965,3000,3000,3000,3000,0
20231205,170500,844473965,3000,3000,3000,3000,0
20231205,170400,844473965,3000,3000,3000,3000,0
20231205,170300,844473965,3000,3000,3000,3000,0
20231205,170200,844473965,3000,3000,3000,3000,0
20231205,170100,844473965,3000,3000,3000,3000,0
20231205,170000,844473965,3000,3000,3000,3000,0
20231205,165900,844473965,3000,3000,3000,3000,0
20231205,165800,844473965,3000,3000,3000,3000,0
20231205,165700,844473965,3000,3000,3000,3000,0
20231205,165600,844473965,3000,3000,3000,3000,0
20231205,165500,844473965,3000,3000,3000,3000,0
20231205,165400,844473965,3000,3000,3000,3000,0
20231205,165300,844473965,3000,3000,3000,3000,0
20231205,165200,844473965,3000,3000,3000,3000,0
20231205,165100,844473965,3000,3000,3000,3000,0
20231205,165000,844473965,3000,3000,3000,3000,0
20231205,164900,844473965,3000,3000,3000,3000,0
20231205,164800,844473965,3000,3000,3000,3000,0
20231205,164700,844473965,3000,3000,3000,3000,0
20231205,164600,844473965,3000,3000,3000,3000,0
20231205,164500,844473965,3000,3000,3000,3000,0
20231205,164400,844473965,3000,3000,3000,3000,0
20231205,164300,844473965,3000,3000,3000,3000,0
20231205,164200,844473965,3000,3000,3000,3000,0
20231205,164100,844473965,3000,3000,3000,3000,0
20231205,164000,844473965,3000,3000,3000,3000,0
20231205,163900,844473965,3000,3000,3000,3000,0
20231205,163800,844473965,3000,3000,3000,3000,0
20231205,163700,844473965,3000,3000,3000,3000,4315
20231205,163600,844473965,3000,3000,3000,3000,0
20231205,163500,844473965,3000,3000,3000,3000,0
20231205,163400,844473965,3000,3000,3000,3000,0
20231205,163300,844473965,3000,3000,3000,3000,0
20231205,163200,844473965,3000,3000,3000,3000,0
20231205,163100,844473965,3000,3000,3000,3000,0
20231205,163000,844473965,3000,3000,3000,3000,0
20231205,162900,844473965,3000,3000,3000,3000,0
20231205,162800,844473965,3000,3000,3000,3000,0
20231205,162700,844473965,3000,3000,3000,3000,0
20231205,162600,844473965,3000,3000,3000,3000,0
20231205,162500,844473965,3000,3000,3000,3000,0
20231205,162400,844473965,3000,3000,3000,3000,0
20231205,162300,844473965,3000,3000,3000,3000,0
20231205,162200,844473965,3000,3000,3000,3000,0
20231205,162100,844473965,3000,3000,3000,3000,0
20231205,162000,844473965,3000,3000,3000,3000,0
20231205,161900,844473965,3000,3000,3000,3000,0
20231205,161800,844473965,3000,3000,3000,3000,0
20231205,161700,844473965,3000,3000,3000,3000,0
20231205,161600,844473965,3000,3000,3000,3000,0
20231205,161500,844473965,3000,3000,3000,3000,0
20231205,161400,844473965,3000,3000,3000,3000,0
20231205,161300,844473965,3000,3000,3000,3000,0
20231205,161200,844473965,3000,3000,3000,3000,0
20231205,161100,844473965,3000,3000,3000,3000,0
20231205,161000,844473965,3000,3000,3000,3000,0
20231205,160900,844473965,3000,3000,3000,3000,0
20231205,160800,844473965,3000,3000,3000,3000,0
20231205,160700,844473965,3000,3000,3000,3000,4315
20231205,160600,844473965,3000,3000,3000,3000,0
20231205,160500,844473965,3000,3000,3000,3000,0
20231205,160400,844473965,3000,3000,3000,3000,0
20231205,160300,844473965,3000,3000,3000,3000,0
20231205,160200,844473965,3000,3000,3000,3000,0
20231205,160100,844473965,3000,3000,3000,3000,0
20231205,160000,844473965,3000,3000,3000,3000,0
20231205,155900,844473965,3000,3000,3000,3000,0
20231205,155800,844473965,3000,3000,3000,3000,0
20231205,155700,844473965,3000,3000,3000,3000,0
20231205,155600,844473965,3000,3000,3000,3000,0
20231205,155500,844473965,3000,3000,3000,3000,0
20231205,155400,844473965,3000,3000,3000,3000,0
20231205,155300,844473965,3000,3000,3000,3000,0
20231205,155200,844473965,3000,3000,3000,3000,0
20231205,155100,844473965,3000,3000,3000,3000,0
20231205,155000,844473965,3000,3000,3000,3000,0
20231205,154900,844473965,3000,3000,3000,3000,0
20231205,154800,844473965,3000,3000,3000,3000,0
20231205,154700,844473965,3000,3000,3000,3000,0
20231205,154600,844473965,3000,3000,3000,3000,0
20231205,154500,844473965,3000,3000,3000,3000,0
20231205,154400,844473965,3000,3000,3000,3000,0
20231205,154300,844473965,3000,3000,3000,3000,0
20231205,154200,844473965,3000,3000,3000,3000,0
20231205,154100,844473965,3000,3000,3000,3000,0
20231205,154000,844473965,3000,3000,3000,3000,0
20231205,153900,844473965,3000,3000,3000,3000,0
20231205,153800,844473965,3000,3000,3000,3000,0
20231205,153700,844473965,3000,3000,3000,3000,4315
20231205,153600,844473965,3000,3000,3000,3000,0
20231205,153500,844473965,3000,3000,3000,3000,0
20231205,153400,844473965,3000,3000,3000,3000,0
20231205,153300,844473965,3000,3000,3000,3000,0
20231205,153200,844473965,3000,3000,3000,3000,0
20231205,153100,844473965,3000,3000,3000,3000,0
20231205,153000,844473965,3000,3000,3000,3000,4315
20231205,152900,831528965,3005,3005,3005,3005,0
20231205,152800,831528965,3005,3005,3005,3005,0
20231205,152700,831528965,3005,3005,3005,3005,0
20231205,152600,831528965,3005,3005,3005,3005,0
20231205,152500,831528965,3005,3005,3005,3005,0
20231205,152400,831528965,3005,3005,3005,3005,0
20231205,152300,831528965,3005,3005,3005,3005,0
20231205,152200,831528965,3005,3005,3005,3005,0
20231205,152100,831528965,3005,3005,3005,3005,0
20231205,152000,831528965,3005,3005,3005,3005,0
20231205,151900,831528965,3005,2990,3005,2990,1453
20231205,151800,827184480,3005,3005,3005,3005,0
20231205,151700,827184480,3005,3005,3005,3005,2
20231205,151600,827178470,3005,2990,3005,2990,45
20231205,151500,827043905,2995,2995,2995,2995,220
20231205,151400,826385005,3000,3005,3005,3000,316
20231205,151300,825435980,3000,3000,3000,3000,1501
20231205,151200,820932980,3000,3000,3000,3000,0
20231205,151100,820932980,3000,2995,3000,2995,618
20231205,151000,819081470,2985,2985,2985,2985,0
20231205,150900,819081470,2985,2985,2985,2985,0
20231205,150800,819081470,2985,2985,2985,2985,75
20231205,150700,818857595,2985,2995,2995,2985,1220
20231205,150600,815203895,2995,2980,2995,2980,11650
20231205,150500,780415555,2980,2980,2985,2980,401
20231205,150400,779220270,2980,2985,2985,2980,1707
20231205,150300,774130865,2985,2985,2985,2985,2000
20231205,150200,768160865,2985,2985,2985,2985,0
20231205,150100,768160865,2985,2985,2985,2985,1810
20231205,150000,762758015,2985,2985,2985,2985,0
20231205,145900,762758015,2985,2990,2990,2985,1030
20231205,145800,759678465,2980,2985,2985,2980,25
20231205,145700,759603850,2985,2980,2985,2980,41
20231205,145600,759481620,2995,2980,2995,2980,3000
20231205,145500,750509325,2980,2980,2980,2980,200
20231205,145400,749913325,2980,2980,2980,2980,1500
20231205,145300,745443325,2990,2990,2990,2990,13
20231205,145200,745404455,2990,2990,2990,2990,4
20231205,145100,745392495,2980,2980,2980,2980,369
20231205,145000,744292875,2980,2980,2980,2980,550
20231205,144900,742653875,2980,2980,2980,2980,1328
20231205,144800,738696435,2980,2980,2980,2980,1502
20231205,144700,734220475,2980,2980,2980,2980,0
20231205,144600,734220475,2980,2985,2985,2980,1517
20231205,144500,729699760,2980,2980,2980,2980,4
20231205,144400,729687840,2980,2980,2980,2980,1532
20231205,144300,725122480,2980,2995,2995,2980,204
20231205,144200,724513545,2995,2995,2995,2995,0
20231205,144100,724513545,2995,2980,2995,2980,101
20231205,144000,724212550,2980,2985,2995,2980,332
20231205,143900,723223120,2980,2985,2985,2980,3174
20231205,143800,713759175,2990,2990,2990,2990,5
20231205,143700,713744225,2995,2995,2995,2995,26
20231205,143600,713666355,2995,2990,2995,2990,1009
20231205,143500,710644440,2995,2995,2995,2995,1001
20231205,143400,707646445,2980,2980,2985,2980,40
20231205,143300,707527195,2990,2985,2990,2985,502
20231205,143200,706028715,2990,2990,2990,2990,100
20231205,143100,705729715,2990,2990,2990,2990,110
20231205,143000,705400815,2995,2995,2995,2995,4
20231205,142900,705388835,2995,2995,2995,2995,2
20231205,142800,705382845,2995,2990,2995,2990,314
20231205,142700,704442460,2995,2980,2995,2980,15
20231205,142600,704397610,2980,2985,2985,2980,8863
20231205,142500,677977630,2985,2990,2990,2985,3124
20231205,142400,668651740,2990,2990,2990,2990,120
20231205,142300,668292940,2990,2990,2990,2990,2021
20231205,142200,662250150,2995,2995,2995,2995,1
20231205,142100,662247155,2995,2995,2995,2995,7
20231205,142000,662226190,2995,2995,2995,2995,0
20231205,141900,662226190,2995,2990,2995,2990,101
20231205,141800,661923700,2995,2995,2995,2995,0
20231205,141700,661923700,2995,2995,2995,2995,300
20231205,141600,661025200,2990,2990,2990,2990,267
20231205,141500,660226870,2990,2995,2995,2990,16
20231205,141400,660178995,3000,3000,3000,3000,0
20231205,141300,660178995,3000,3000,3000,3000,0
20231205,141200,660178995,3000,3000,3000,3000,2
20231205,141100,660172995,3000,3000,3000,3000,100
20231205,141000,659872995,3000,3000,3000,3000,0
20231205,140900,659872995,3000,3000,3000,3000,0
20231205,140800,659872995,3000,3000,3000,3000,10
20231205,140700,659842995,3000,3000,3000,3000,1
20231205,140600,659839995,2995,2995,2995,2995,120
20231205,140500,659480595,2995,2995,2995,2995,0
20231205,140400,659480595,2995,2995,2995,2995,0
20231205,140300,659480595,2995,2995,2995,2995,508
20231205,140200,657959135,3000,3000,3000,3000,0
20231205,140100,657959135,3000,3000,3000,3000,1
20231205,140000,657956135,3005,3000,3005,3000,2
20231205,135900,657950130,2985,2985,2985,2985,0
20231205,135800,657950130,2985,2990,2990,2985,1900
20231205,135700,652278625,2985,2990,2990,2985,13
20231205,135600,652239800,2985,2990,2990,2985,1493
20231205,135500,647783080,2995,2995,2995,2995,33
20231205,135400,647684245,2995,2995,2995,2995,0
20231205,135300,647684245,2995,2995,2995,2995,15
20231205,135200,647639320,2985,2990,2990,2985,2980
20231205,135100,638729365,2990,2995,2995,2990,1414
20231205,135000,634499435,2995,2995,2995,2995,0
20231205,134900,634499435,2995,2995,2995,2995,0
20231205,134800,634499435,2995,2995,2995,2995,0
20231205,134700,634499435,2995,2995,2995,2995,2156
20231205,134600,628042215,2995,2995,2995,2995,0
20231205,134500,628042215,2995,2995,2995,2995,0
20231205,134400,628042215,2995,2995,2995,2995,560
20231205,134300,626365015,2995,2995,2995,2980,18129
20231205,134200,572178570,2995,2995,2995,2995,1500
20231205,134100,567686070,3000,3000,3000,3000,1268
20231205,134000,563882070,3005,3005,3005,3005,1
20231205,133900,563879065,3000,3000,3000,3000,1
20231205,133800,563876065,3000,3000,3000,3000,0
20231205,133700,563876065,3000,3000,3000,3000,100
20231205,133600,563576065,3005,3005,3005,3005,69
20231205,133500,563368720,3000,3000,3000,3000,200
20231205,133400,562768720,2995,2995,2995,2995,0
20231205,133300,562768720,2995,3000,3000,2995,283
20231205,133200,561920575,3000,3000,3000,3000,0
20231205,133100,561920575,3000,3005,3005,3000,81
20231205,133000,561677565,3005,3005,3005,3005,0
20231205,132900,561677565,3005,3005,3005,3005,2
20231205,132800,561671555,3010,3010,3010,3000,1361
20231205,132700,557578620,3000,3000,3000,3000,326
20231205,132600,556600620,3000,3000,3000,3000,25
20231205,132500,556525620,3000,3000,3010,3000,37
20231205,132400,556414605,3000,3000,3000,3000,0
20231205,132300,556414605,3000,3000,3000,3000,0
20231205,132200,556414605,3000,3000,3000,3000,34
20231205,132100,556312605,3010,3010,3010,3010,0
20231205,132000,556312605,3010,3010,3010,3010,0
20231205,131900,556312605,3010,3010,3010,3010,0
20231205,131800,556312605,3010,3010,3010,3010,0
20231205,131700,556312605,3010,3010,3010,3010,0
20231205,131600,556312605,3010,3010,3010,3010,1
20231205,131500,556309595,2995,2995,2995,2995,0
20231205,131400,556309595,2995,2995,2995,2995,0
20231205,131300,556309595,2995,2995,2995,2995,0
20231205,131200,556309595,2995,2995,2995,2995,0
20231205,131100,556309595,2995,2995,3000,2995,2638
20231205,131000,548407095,3000,3000,3000,3000,736
20231205,130900,546199095,3000,3000,3000,3000,20
20231205,130800,546139095,3000,3000,3000,3000,187
20231205,130700,545578095,2995,3000,3000,2995,12007
20231205,130600,509585545,3010,3010,3010,3010,1
20231205,130500,509582535,3000,3000,3000,3000,1
20231205,130400,509579535,3010,3010,3010,3010,0
20231205,130300,509579535,3010,3010,3010,3010,0
20231205,130200,509579535,3010,3000,3010,3000,91
20231205,130100,509306525,3005,3005,3005,3005,0
20231205,130000,509306525,3005,3005,3005,3005,1
20231205,125900,509303520,3000,3000,3000,3000,2000
20231205,125800,503303520,3000,3000,3005,3000,2163
20231205,125700,496805280,3000,3000,3000,3000,0
20231205,125600,496805280,3000,3005,3005,3000,278
20231205,125500,495970720,3000,3000,3000,3000,1
20231205,125400,495967720,3005,3000,3010,3000,204
20231205,125300,495353770,3000,3005,3005,3000,17
20231205,125200,495302745,3005,3005,3005,3005,0
20231205,125100,495302745,3005,3005,3005,3005,0
20231205,125000,495302745,3005,3005,3005,3005,0
20231205,124900,495302745,3005,3005,3005,3005,2201
20231205,124800,488688740,3005,3005,3005,3005,0
20231205,124700,488688740,3005,3005,3005,3005,64
20231205,124600,488496420,3005,3005,3005,3005,936
20231205,124500,485683740,3000,3000,3000,3000,200
20231205,124400,485083740,3005,3005,3005,3005,158
20231205,124300,484608950,3005,3005,3005,3005,0
20231205,124200,484608950,3005,3005,3005,3005,5
20231205,124100,484593925,3005,3005,3005,3005,1511
20231205,124000,480053370,3000,3000,3000,3000,1738
20231205,123900,474839370,3000,3005,3005,3000,501
20231205,123800,473336365,3005,3000,3005,3000,1277
20231205,123700,469504670,3005,3005,3005,3005,572
20231205,123600,467785810,3005,3005,3005,3005,4
20231205,123500,467773790,3005,3005,3005,3005,34
20231205,123400,467671620,3010,3005,3010,3005,332
20231205,123300,466673570,3005,3005,3005,3005,0
20231205,123200,466673570,3005,3005,3005,3005,0
20231205,123100,466673570,3005,3005,3005,3005,12
20231205,123000,466637510,3005,3005,3005,3005,1
20231205,122900,466634505,3000,3005,3005,3000,1142
20231205,122800,463208385,3005,3005,3005,3005,0
20231205,122700,463208385,3005,3005,3005,3005,33
20231205,122600,463109220,3010,3010,3010,3010,0
20231205,122500,463109220,3010,3010,3010,3010,0
20231205,122400,463109220,3010,3010,3010,3010,0
20231205,122300,463109220,3010,3010,3010,3010,0
20231205,122200,463109220,3010,3010,3010,3010,300
20231205,122100,462206220,3005,3005,3005,3005,33
20231205,122000,462107055,3005,3005,3005,3005,0
20231205,121900,462107055,3005,3005,3005,3005,0
20231205,121800,462107055,3005,3005,3005,3005,0
20231205,121700,462107055,3005,3005,3005,3005,0
20231205,121600,462107055,3005,3005,3005,3005,55
20231205,121500,461941780,3010,3010,3010,3010,0
20231205,121400,461941780,3010,3010,3010,3010,0
20231205,121300,461941780,3010,3010,3010,3010,1
20231205,121200,461938770,3005,3005,3005,3005,0
20231205,121100,461938770,3005,3005,3005,3005,0
20231205,121000,461938770,3005,3010,3010,3005,61
20231205,120900,461755460,3010,3010,3010,3010,1
20231205,120800,461752450,3005,3005,3005,3005,0
20231205,120700,461752450,3005,3005,3005,3005,0
20231205,120600,461752450,3005,3005,3005,3005,0
20231205,120500,461752450,3005,3005,3005,3005,400
20231205,120400,460550450,3005,3005,3005,3005,0
20231205,120300,460550450,3005,3005,3005,3005,536
20231205,120200,458939770,3005,3005,3005,3005,32
20231205,120100,458843610,3000,3000,3000,3000,0
20231205,120000,458843610,3000,3005,3005,3000,110
20231205,115900,458513605,3000,3000,3000,3000,0
20231205,115800,458513605,3000,3000,3000,3000,0
20231205,115700,458513605,3000,3005,3005,3000,3324
20231205,115600,448539405,3005,3005,3005,3005,100
20231205,115500,448238905,3005,3005,3005,3005,0
20231205,115400,448238905,3005,3005,3005,3005,566
20231205,115300,446538075,3005,3005,3005,3005,1
20231205,115200,446535070,3005,3005,3005,3005,0
20231205,115100,446535070,3005,3005,3005,3005,300
20231205,115000,445633570,3005,3005,3005,3005,0
20231205,114900,445633570,3005,3005,3005,3005,0
20231205,114800,445633570,3005,3010,3010,3005,30
20231205,114700,445543400,3010,3010,3010,3010,20
20231205,114600,445483200,3010,3010,3010,3010,50
20231205,114500,445332700,3010,3015,3015,3010,111
20231205,114400,444998090,3010,3010,3010,3010,10
20231205,114300,444967990,3010,3010,3010,3010,0
20231205,114200,444967990,3010,3010,3010,3010,3
20231205,114100,444958960,3010,3010,3010,3010,0
20231205,114000,444958960,3010,3010,3010,3010,0
20231205,113900,444958960,3010,3010,3010,3010,0
20231205,113800,444958960,3010,3010,3010,3010,100
20231205,113700,444657960,3005,3005,3005,3005,0
20231205,113600,444657960,3005,3005,3005,3005,4
20231205,113500,444645940,3010,3010,3010,3010,0
20231205,113400,444645940,3010,3010,3010,3010,0
20231205,113300,444645940,3010,3010,3010,3010,0
20231205,113200,444645940,3010,3010,3010,3010,2932
20231205,113100,435820620,3010,3010,3010,3010,3
20231205,113000,435811590,3010,3010,3010,3010,16409
20231205,112900,386420500,3010,3000,3010,3000,1080
20231205,112800,383170500,3010,3010,3010,3010,1000
20231205,112700,380160500,3005,3005,3005,3005,1
20231205,112600,380157495,3000,3000,3000,3000,30
20231205,112500,380067495,3000,3000,3000,3000,382
20231205,112400,378921495,3010,3000,3010,3000,33
20231205,112300,378822185,3010,3000,3010,3000,39
20231205,112200,378704975,3010,3010,3010,3010,20
20231205,112100,378644775,3010,3010,3010,3010,0
20231205,112000,378644775,3010,3000,3010,3000,3330
20231205,111900,368654575,3000,3000,3000,3000,4
20231205,111800,368642575,3010,3010,3010,3010,0
20231205,111700,368642575,3010,3010,3010,3010,0
20231205,111600,368642575,3010,3010,3010,3010,0
20231205,111500,368642575,3010,3005,3010,3000,3095
20231205,111400,359342175,3010,3010,3010,3010,60
20231205,111300,359161575,3005,3005,3005,3005,1000
20231205,111200,356156575,3005,3005,3005,3005,4
20231205,111100,356144555,3010,3010,3010,3010,9
20231205,111000,356117465,3005,3010,3010,3005,37
20231205,110900,356006115,3005,3005,3005,3005,90
20231205,110800,355735665,3005,3005,3005,3005,41
20231205,110700,355612460,3005,3005,3005,3005,0
20231205,110600,355612460,3005,3005,3005,3005,0
20231205,110500,355612460,3005,3005,3005,3005,16
20231205,110400,355564380,3005,3005,3005,3005,0
20231205,110300,355564380,3005,3005,3005,3005,0
20231205,110200,355564380,3005,3005,3005,3005,32
20231205,110100,355468220,3005,3005,3010,3005,3037
20231205,110000,346327780,3005,3005,3005,3005,30
20231205,105900,346237630,3005,3005,3005,3005,228
20231205,105800,345552490,3005,3005,3005,3005,48
20231205,105700,345408250,3005,3005,3005,3000,2351
20231205,105600,338355070,3005,3005,3005,3005,0
20231205,105500,338355070,3005,3005,3005,3005,30
20231205,105400,338264920,3005,3005,3005,3005,0
20231205,105300,338264920,3005,3005,3005,3005,504
20231205,105200,336750400,3005,3000,3005,3000,504
20231205,105100,335235900,3000,3000,3000,3000,789
20231205,105000,332868900,2995,3000,3000,2995,12
20231205,104900,332832940,3000,3000,3000,3000,3256
20231205,104800,323064940,3000,3000,3000,3000,652
20231205,104700,321108940,3000,3000,3000,3000,1000
20231205,104600,318108940,3000,3000,3000,3000,4592
20231205,104500,304332940,3005,3005,3005,3005,6
20231205,104400,304314910,3005,3005,3005,3005,0
20231205,104300,304314910,3005,3005,3010,3000,2269
20231205,104200,297498175,3005,3005,3005,3005,450
20231205,104100,296145925,3005,3005,3005,3005,52
20231205,104000,295989665,3005,3005,3005,3005,1000
20231205,103900,292984665,3015,3015,3015,3015,24
20231205,103800,292912305,3015,3015,3015,3015,0
20231205,103700,292912305,3015,3015,3015,3015,1
20231205,103600,292909290,3005,3010,3010,3005,3344
20231205,103500,282854520,3010,3010,3010,3010,3
20231205,103400,282845490,3010,3015,3015,3010,8
20231205,103300,282821380,3010,3010,3010,3010,0
20231205,103200,282821380,3010,3010,3010,3010,7
20231205,103100,282800310,3010,3010,3010,3010,140
20231205,103000,282378910,3010,3010,3010,3010,247
20231205,102900,281635440,3010,3010,3010,3010,100
20231205,102800,281334440,3010,3010,3010,3010,206
20231205,102700,280714380,3010,3010,3010,3010,0
20231205,102600,280714380,3010,3010,3010,3010,2
20231205,102500,280708360,3010,3010,3010,3010,0
20231205,102400,280708360,3010,3010,3010,3010,0
20231205,102300,280708360,3010,3010,3010,3010,1610
20231205,102200,275862260,3010,3010,3010,3010,0
20231205,102100,275862260,3010,3010,3010,3010,58
20231205,102000,275687680,3010,3010,3010,3005,565
20231205,101900,273987345,3010,3010,3010,3010,2
20231205,101800,273981325,3010,3010,3010,3010,500
20231205,101700,272476325,3005,3000,3005,3000,1442
20231205,101600,268145615,3000,3005,3005,3000,12710
20231205,101500,229975495,3010,3010,3010,3010,16
20231205,101400,229927335,3005,3005,3005,3005,18
20231205,101300,229873245,3010,3010,3010,3010,2023
20231205,101200,223784015,3010,3010,3015,3010,810
20231205,101100,221345900,3010,3015,3015,3010,2127
20231205,101000,214937590,3020,3020,3020,3020,0
20231205,100900,214937590,3020,3020,3020,3020,1
20231205,100800,214934570,3020,3020,3020,3020,1
20231205,100700,214931550,3015,3015,3015,3015,12
20231205,100600,214895370,3015,3010,3015,3010,1071
20231205,100500,211671305,3010,3010,3015,3010,1002
20231205,100400,208655280,3015,3020,3020,3015,1325
20231205,100300,204660400,3020,3020,3020,3020,0
20231205,100200,204660400,3020,3020,3020,3020,1552
20231205,100100,199973360,3025,3025,3025,3025,0
20231205,100000,199973360,3025,3025,3025,3025,1103
20231205,095900,196636785,3030,3030,3030,3025,302
20231205,095800,195722235,3025,3025,3025,3025,67
20231205,095700,195519560,3030,3030,3030,3030,0
20231205,095600,195519560,3030,3030,3030,3030,200
20231205,095500,194913560,3030,3025,3030,3025,1296
20231205,095400,190993090,3025,3025,3025,3025,201
20231205,095300,190385065,3025,3025,3025,3020,298
20231205,095200,189483955,3025,3020,3025,3020,404
20231205,095100,188263870,3020,3020,3020,3020,31
20231205,095000,188170250,3015,3015,3015,3015,100
20231205,094900,187868750,3020,3020,3020,3020,10
20231205,094800,187838550,3015,3015,3015,3015,0
20231205,094700,187838550,3015,3010,3020,3010,138
20231205,094600,187422485,3010,3010,3010,3010,270
20231205,094500,186609785,3015,3015,3015,3015,2278
20231205,094400,179741615,3015,3015,3015,3015,0
20231205,094300,179741615,3015,3010,3015,3010,340
20231205,094200,178718210,3010,3015,3015,3010,3257
20231205,094100,168913355,3015,3020,3020,3015,2477
20231205,094000,161445140,3020,3020,3020,3020,4
20231205,093900,161433060,3020,3020,3020,3020,0
20231205,093800,161433060,3020,3020,3020,3020,496
20231205,093700,159935140,3025,3025,3025,3025,76
20231205,093600,159705240,3025,3025,3025,3020,415
20231205,093500,158451915,3020,3025,3025,3015,1668
20231205,093400,153419730,3025,3025,3025,3025,1
20231205,093300,153416705,3025,3025,3025,3025,0
20231205,093200,153416705,3025,3025,3025,3025,1
20231205,093100,153413680,3020,3020,3020,3020,345
20231205,093000,152371780,3015,3025,3025,3015,331
20231205,092900,151373250,3015,3015,3015,3015,21
20231205,092800,151309935,3015,3015,3015,3015,0
20231205,092700,151309935,3015,3020,3020,3015,830
20231205,092600,148806890,3020,3025,3025,3020,46
20231205,092500,148667745,3025,3015,3025,3015,11567
20231205,092400,113743675,3020,3020,3020,3020,605
20231205,092300,111916575,3020,3020,3020,3020,500
20231205,092200,110406575,3020,3020,3020,3020,251
20231205,092100,109648555,3020,3015,3020,3015,969
20231205,092000,106726510,3020,3020,3020,3015,546
20231205,091900,105078590,3020,3020,3020,3020,200
20231205,091800,104474590,3015,3015,3020,3015,767
20231205,091700,102161585,3015,3010,3015,3010,61
20231205,091600,101977685,3015,3015,3015,3015,49
20231205,091500,101829950,3010,3020,3020,3010,1649
20231205,091400,96866170,3010,3015,3015,3010,220
20231205,091300,96203920,3010,3015,3015,3010,2345
20231205,091200,89138005,3015,3010,3015,3010,2715
20231205,091100,80964820,3010,3010,3015,3010,3216
20231205,091000,71284645,3010,3025,3025,3010,3259
20231205,090900,61448290,3020,3020,3025,3020,1140
20231205,090800,58000480,3020,3025,3025,3020,3309
20231205,090700,47991265,3035,3035,3035,3025,60
20231205,090600,47809465,3035,3035,3035,3035,10
20231205,090500,47779115,3030,3030,3030,3020,2081
20231205,090400,41482515,3030,3030,3030,3030,1145
20231205,090300,38013165,3030,3040,3045,3030,2870
20231205,090200,29314600,3035,3045,3045,3035,208
20231205,090100,28682240,3035,3045,3045,3035,6140
20231205,090000,9988640,3035,3045,3045,3035,3282