KissMeData/060560/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,193800,149238384,1222,1222,1222,1222,14885
20231205,193700,149238384,1222,1222,1222,1222,0
20231205,193600,149238384,1222,1222,1222,1222,0
20231205,193500,149238384,1222,1222,1222,1222,0
20231205,193400,149238384,1222,1222,1222,1222,0
20231205,193300,149238384,1222,1222,1222,1222,0
20231205,193200,149238384,1222,1222,1222,1222,0
20231205,193100,149238384,1222,1222,1222,1222,0
20231205,193000,149238384,1222,1222,1222,1222,0
20231205,192900,149238384,1222,1222,1222,1222,0
20231205,192800,149238384,1222,1222,1222,1222,0
20231205,192700,149238384,1222,1222,1222,1222,0
20231205,192600,149238384,1222,1222,1222,1222,0
20231205,192500,149238384,1222,1222,1222,1222,0
20231205,192400,149238384,1222,1222,1222,1222,0
20231205,192300,149238384,1222,1222,1222,1222,0
20231205,192200,149238384,1222,1222,1222,1222,0
20231205,192100,149238384,1222,1222,1222,1222,0
20231205,192000,149238384,1222,1222,1222,1222,0
20231205,191900,149238384,1222,1222,1222,1222,0
20231205,191800,149238384,1222,1222,1222,1222,0
20231205,191700,149238384,1222,1222,1222,1222,0
20231205,191600,149238384,1222,1222,1222,1222,0
20231205,191500,149238384,1222,1222,1222,1222,0
20231205,191400,149238384,1222,1222,1222,1222,0
20231205,191300,149238384,1222,1222,1222,1222,0
20231205,191200,149238384,1222,1222,1222,1222,0
20231205,191100,149238384,1222,1222,1222,1222,0
20231205,191000,149238384,1222,1222,1222,1222,0
20231205,190900,149238384,1222,1222,1222,1222,0
20231205,190800,149238384,1222,1222,1222,1222,14885
20231205,190700,149238384,1222,1222,1222,1222,0
20231205,190600,149238384,1222,1222,1222,1222,0
20231205,190500,149238384,1222,1222,1222,1222,0
20231205,190400,149238384,1222,1222,1222,1222,0
20231205,190300,149238384,1222,1222,1222,1222,0
20231205,190200,149238384,1222,1222,1222,1222,0
20231205,190100,149238384,1222,1222,1222,1222,0
20231205,190000,149238384,1222,1222,1222,1222,0
20231205,185900,149238384,1222,1222,1222,1222,0
20231205,185800,149238384,1222,1222,1222,1222,0
20231205,185700,149238384,1222,1222,1222,1222,0
20231205,185600,149238384,1222,1222,1222,1222,0
20231205,185500,149238384,1222,1222,1222,1222,0
20231205,185400,149238384,1222,1222,1222,1222,0
20231205,185300,149238384,1222,1222,1222,1222,0
20231205,185200,149238384,1222,1222,1222,1222,0
20231205,185100,149238384,1222,1222,1222,1222,0
20231205,185000,149238384,1222,1222,1222,1222,0
20231205,184900,149238384,1222,1222,1222,1222,0
20231205,184800,149238384,1222,1222,1222,1222,0
20231205,184700,149238384,1222,1222,1222,1222,0
20231205,184600,149238384,1222,1222,1222,1222,0
20231205,184500,149238384,1222,1222,1222,1222,0
20231205,184400,149238384,1222,1222,1222,1222,0
20231205,184300,149238384,1222,1222,1222,1222,0
20231205,184200,149238384,1222,1222,1222,1222,0
20231205,184100,149238384,1222,1222,1222,1222,0
20231205,184000,149238384,1222,1222,1222,1222,0
20231205,183900,149238384,1222,1222,1222,1222,0
20231205,183800,149238384,1222,1222,1222,1222,14885
20231205,183700,149238384,1222,1222,1222,1222,0
20231205,183600,149238384,1222,1222,1222,1222,0
20231205,183500,149238384,1222,1222,1222,1222,0
20231205,183400,149238384,1222,1222,1222,1222,0
20231205,183300,149238384,1222,1222,1222,1222,0
20231205,183200,149238384,1222,1222,1222,1222,0
20231205,183100,149238384,1222,1222,1222,1222,0
20231205,183000,149238384,1222,1222,1222,1222,0
20231205,182900,149238384,1222,1222,1222,1222,0
20231205,182800,149238384,1222,1222,1222,1222,0
20231205,182700,149238384,1222,1222,1222,1222,0
20231205,182600,149238384,1222,1222,1222,1222,0
20231205,182500,149238384,1222,1222,1222,1222,0
20231205,182400,149238384,1222,1222,1222,1222,0
20231205,182300,149238384,1222,1222,1222,1222,0
20231205,182200,149238384,1222,1222,1222,1222,0
20231205,182100,149238384,1222,1222,1222,1222,0
20231205,182000,149238384,1222,1222,1222,1222,0
20231205,181900,149238384,1222,1222,1222,1222,0
20231205,181800,149238384,1222,1222,1222,1222,0
20231205,181700,149238384,1222,1222,1222,1222,0
20231205,181600,149238384,1222,1222,1222,1222,0
20231205,181500,149238384,1222,1222,1222,1222,0
20231205,181400,149238384,1222,1222,1222,1222,0
20231205,181300,149238384,1222,1222,1222,1222,0
20231205,181200,149238384,1222,1222,1222,1222,0
20231205,181100,149238384,1222,1222,1222,1222,0
20231205,181000,149238384,1222,1222,1222,1222,0
20231205,180900,149238384,1222,1222,1222,1222,0
20231205,180800,149238384,1222,1222,1222,1222,14885
20231205,180700,149238384,1222,1222,1222,1222,0
20231205,180600,149238384,1222,1222,1222,1222,0
20231205,180500,149238384,1222,1222,1222,1222,0
20231205,180400,149238384,1222,1222,1222,1222,0
20231205,180300,149238384,1222,1222,1222,1222,0
20231205,180200,149238384,1222,1222,1222,1222,0
20231205,180100,149238384,1222,1222,1222,1222,0
20231205,180000,149238384,1222,1222,1222,1222,0
20231205,175900,149238384,1222,1222,1222,1222,0
20231205,175800,149238384,1222,1222,1222,1222,0
20231205,175700,149238384,1222,1222,1222,1222,0
20231205,175600,149238384,1222,1222,1222,1222,0
20231205,175500,149238384,1222,1222,1222,1222,0
20231205,175400,149238384,1222,1222,1222,1222,0
20231205,175300,149238384,1222,1222,1222,1222,0
20231205,175200,149238384,1222,1222,1222,1222,0
20231205,175100,149238384,1222,1222,1222,1222,0
20231205,175000,149238384,1222,1222,1222,1222,0
20231205,174900,149238384,1222,1222,1222,1222,0
20231205,174800,149238384,1222,1222,1222,1222,0
20231205,174700,149238384,1222,1222,1222,1222,0
20231205,174600,149238384,1222,1222,1222,1222,0
20231205,174500,149238384,1222,1222,1222,1222,0
20231205,174400,149238384,1222,1222,1222,1222,0
20231205,174300,149238384,1222,1222,1222,1222,0
20231205,174200,149238384,1222,1222,1222,1222,0
20231205,174100,149238384,1222,1222,1222,1222,0
20231205,174000,149238384,1222,1222,1222,1222,0
20231205,173900,149238384,1222,1222,1222,1222,0
20231205,173800,149238384,1222,1222,1222,1222,14885
20231205,173700,149238384,1222,1222,1222,1222,0
20231205,173600,149238384,1222,1222,1222,1222,0
20231205,173500,149238384,1222,1222,1222,1222,0
20231205,173400,149238384,1222,1222,1222,1222,0
20231205,173300,149238384,1222,1222,1222,1222,0
20231205,173200,149238384,1222,1222,1222,1222,0
20231205,173100,149238384,1222,1222,1222,1222,0
20231205,173000,149238384,1222,1222,1222,1222,0
20231205,172900,149238384,1222,1222,1222,1222,0
20231205,172800,149238384,1222,1222,1222,1222,0
20231205,172700,149238384,1222,1222,1222,1222,0
20231205,172600,149238384,1222,1222,1222,1222,0
20231205,172500,149238384,1222,1222,1222,1222,0
20231205,172400,149238384,1222,1222,1222,1222,0
20231205,172300,149238384,1222,1222,1222,1222,0
20231205,172200,149238384,1222,1222,1222,1222,0
20231205,172100,149238384,1222,1222,1222,1222,0
20231205,172000,149238384,1222,1222,1222,1222,0
20231205,171900,149238384,1222,1222,1222,1222,0
20231205,171800,149238384,1222,1222,1222,1222,0
20231205,171700,149238384,1222,1222,1222,1222,0
20231205,171600,149238384,1222,1222,1222,1222,0
20231205,171500,149238384,1222,1222,1222,1222,0
20231205,171400,149238384,1222,1222,1222,1222,0
20231205,171300,149238384,1222,1222,1222,1222,0
20231205,171200,149238384,1222,1222,1222,1222,0
20231205,171100,149238384,1222,1222,1222,1222,0
20231205,171000,149238384,1222,1222,1222,1222,0
20231205,170900,149238384,1222,1222,1222,1222,0
20231205,170800,149238384,1222,1222,1222,1222,14885
20231205,170700,149238384,1222,1222,1222,1222,0
20231205,170600,149238384,1222,1222,1222,1222,0
20231205,170500,149238384,1222,1222,1222,1222,0
20231205,170400,149238384,1222,1222,1222,1222,0
20231205,170300,149238384,1222,1222,1222,1222,0
20231205,170200,149238384,1222,1222,1222,1222,0
20231205,170100,149238384,1222,1222,1222,1222,0
20231205,170000,149238384,1222,1222,1222,1222,0
20231205,165900,149238384,1222,1222,1222,1222,0
20231205,165800,149238384,1222,1222,1222,1222,0
20231205,165700,149238384,1222,1222,1222,1222,0
20231205,165600,149238384,1222,1222,1222,1222,0
20231205,165500,149238384,1222,1222,1222,1222,0
20231205,165400,149238384,1222,1222,1222,1222,0
20231205,165300,149238384,1222,1222,1222,1222,0
20231205,165200,149238384,1222,1222,1222,1222,0
20231205,165100,149238384,1222,1222,1222,1222,0
20231205,165000,149238384,1222,1222,1222,1222,0
20231205,164900,149238384,1222,1222,1222,1222,0
20231205,164800,149238384,1222,1222,1222,1222,0
20231205,164700,149238384,1222,1222,1222,1222,0
20231205,164600,149238384,1222,1222,1222,1222,0
20231205,164500,149238384,1222,1222,1222,1222,0
20231205,164400,149238384,1222,1222,1222,1222,0
20231205,164300,149238384,1222,1222,1222,1222,0
20231205,164200,149238384,1222,1222,1222,1222,0
20231205,164100,149238384,1222,1222,1222,1222,0
20231205,164000,149238384,1222,1222,1222,1222,0
20231205,163900,149238384,1222,1222,1222,1222,0
20231205,163800,149238384,1222,1222,1222,1222,14885
20231205,163700,149238384,1222,1222,1222,1222,0
20231205,163600,149238384,1222,1222,1222,1222,0
20231205,163500,149238384,1222,1222,1222,1222,0
20231205,163400,149238384,1222,1222,1222,1222,0
20231205,163300,149238384,1222,1222,1222,1222,0
20231205,163200,149238384,1222,1222,1222,1222,0
20231205,163100,149238384,1222,1222,1222,1222,0
20231205,163000,149238384,1222,1222,1222,1222,0
20231205,162900,149238384,1222,1222,1222,1222,0
20231205,162800,149238384,1222,1222,1222,1222,0
20231205,162700,149238384,1222,1222,1222,1222,0
20231205,162600,149238384,1222,1222,1222,1222,0
20231205,162500,149238384,1222,1222,1222,1222,0
20231205,162400,149238384,1222,1222,1222,1222,0
20231205,162300,149238384,1222,1222,1222,1222,0
20231205,162200,149238384,1222,1222,1222,1222,0
20231205,162100,149238384,1222,1222,1222,1222,0
20231205,162000,149238384,1222,1222,1222,1222,0
20231205,161900,149238384,1222,1222,1222,1222,0
20231205,161800,149238384,1222,1222,1222,1222,0
20231205,161700,149238384,1222,1222,1222,1222,0
20231205,161600,149238384,1222,1222,1222,1222,0
20231205,161500,149238384,1222,1222,1222,1222,0
20231205,161400,149238384,1222,1222,1222,1222,0
20231205,161300,149238384,1222,1222,1222,1222,0
20231205,161200,149238384,1222,1222,1222,1222,0
20231205,161100,149238384,1222,1222,1222,1222,0
20231205,161000,149238384,1222,1222,1222,1222,0
20231205,160900,149238384,1222,1222,1222,1222,0
20231205,160800,149238384,1222,1222,1222,1222,14885
20231205,160700,149238384,1222,1222,1222,1222,0
20231205,160600,149238384,1222,1222,1222,1222,0
20231205,160500,149238384,1222,1222,1222,1222,0
20231205,160400,149238384,1222,1222,1222,1222,0
20231205,160300,149238384,1222,1222,1222,1222,0
20231205,160200,149238384,1222,1222,1222,1222,0
20231205,160100,149238384,1222,1222,1222,1222,0
20231205,160000,149238384,1222,1222,1222,1222,0
20231205,155900,149238384,1222,1222,1222,1222,0
20231205,155800,149238384,1222,1222,1222,1222,0
20231205,155700,149238384,1222,1222,1222,1222,0
20231205,155600,149238384,1222,1222,1222,1222,0
20231205,155500,149238384,1222,1222,1222,1222,0
20231205,155400,149238384,1222,1222,1222,1222,0
20231205,155300,149238384,1222,1222,1222,1222,0
20231205,155200,149238384,1222,1222,1222,1222,0
20231205,155100,149238384,1222,1222,1222,1222,0
20231205,155000,149238384,1222,1222,1222,1222,0
20231205,154900,149238384,1222,1222,1222,1222,0
20231205,154800,149238384,1222,1222,1222,1222,0
20231205,154700,149238384,1222,1222,1222,1222,0
20231205,154600,149238384,1222,1222,1222,1222,0
20231205,154500,149238384,1222,1222,1222,1222,0
20231205,154400,149238384,1222,1222,1222,1222,0
20231205,154300,149238384,1222,1222,1222,1222,0
20231205,154200,149238384,1222,1222,1222,1222,0
20231205,154100,149238384,1222,1222,1222,1222,0
20231205,154000,149238384,1222,1222,1222,1222,0
20231205,153900,149238384,1222,1222,1222,1222,0
20231205,153800,149238384,1222,1222,1222,1222,14885
20231205,153700,149238384,1222,1222,1222,1222,0
20231205,153600,149238384,1222,1222,1222,1222,0
20231205,153500,149238384,1222,1222,1222,1222,0
20231205,153400,149238384,1222,1222,1222,1222,0
20231205,153300,149238384,1222,1222,1222,1222,0
20231205,153200,149238384,1222,1222,1222,1222,0
20231205,153100,149238384,1222,1222,1222,1222,0
20231205,153000,149238384,1222,1222,1222,1222,14885
20231205,152900,131048914,1222,1222,1222,1222,0
20231205,152800,131048914,1222,1222,1222,1222,0
20231205,152700,131048914,1222,1222,1222,1222,0
20231205,152600,131048914,1222,1222,1222,1222,0
20231205,152500,131048914,1222,1222,1222,1222,0
20231205,152400,131048914,1222,1222,1222,1222,0
20231205,152300,131048914,1222,1222,1222,1222,0
20231205,152200,131048914,1222,1222,1222,1222,0
20231205,152100,131048914,1222,1222,1222,1222,0
20231205,152000,131048914,1222,1222,1222,1222,0
20231205,151900,131048914,1222,1222,1222,1222,0
20231205,151800,131048914,1222,1225,1225,1222,1011
20231205,151700,129811046,1223,1223,1223,1223,294
20231205,151600,129451484,1224,1224,1224,1224,100
20231205,151500,129329084,1224,1224,1224,1224,100
20231205,151400,129206684,1224,1224,1224,1224,100
20231205,151300,129084284,1226,1226,1226,1226,0
20231205,151200,129084284,1226,1226,1226,1226,0
20231205,151100,129084284,1226,1226,1226,1226,0
20231205,151000,129084284,1226,1224,1226,1224,12
20231205,150900,129069592,1225,1224,1226,1224,26
20231205,150800,129037752,1226,1223,1226,1222,3456
20231205,150700,124814416,1226,1226,1226,1226,0
20231205,150600,124814416,1226,1226,1226,1226,0
20231205,150500,124814416,1226,1226,1226,1226,0
20231205,150400,124814416,1226,1226,1226,1226,0
20231205,150300,124814416,1226,1226,1226,1226,0
20231205,150200,124814416,1226,1226,1226,1226,0
20231205,150100,124814416,1226,1226,1226,1226,0
20231205,150000,124814416,1226,1226,1226,1226,0
20231205,145900,124814416,1226,1226,1226,1226,42
20231205,145800,124762924,1226,1226,1226,1226,0
20231205,145700,124762924,1226,1223,1226,1223,209
20231205,145600,124507272,1226,1226,1226,1226,0
20231205,145500,124507272,1226,1223,1226,1223,8
20231205,145400,124497482,1226,1226,1226,1226,0
20231205,145300,124497482,1226,1226,1226,1226,0
20231205,145200,124497482,1226,1226,1226,1226,9
20231205,145100,124486448,1226,1226,1226,1226,0
20231205,145000,124486448,1226,1222,1226,1222,2
20231205,144900,124484000,1226,1226,1226,1226,1
20231205,144800,124482774,1222,1222,1222,1222,40
20231205,144700,124433894,1222,1222,1222,1222,120
20231205,144600,124287254,1222,1222,1222,1222,0
20231205,144500,124287254,1222,1225,1225,1222,913
20231205,144400,123171540,1223,1223,1223,1223,712
20231205,144300,122300764,1223,1223,1223,1223,0
20231205,144200,122300764,1223,1227,1227,1223,263
20231205,144100,121979111,1223,1223,1223,1223,0
20231205,144000,121979111,1223,1223,1223,1223,0
20231205,143900,121979111,1223,1223,1223,1223,0
20231205,143800,121979111,1223,1223,1223,1223,1
20231205,143700,121977888,1227,1227,1227,1227,0
20231205,143600,121977888,1227,1227,1227,1227,30
20231205,143500,121941078,1228,1228,1228,1228,0
20231205,143400,121941078,1228,1228,1228,1228,1
20231205,143300,121939850,1226,1226,1226,1226,104
20231205,143200,121812346,1228,1228,1228,1228,0
20231205,143100,121812346,1228,1228,1228,1228,0
20231205,143000,121812346,1228,1228,1228,1228,0
20231205,142900,121812346,1228,1228,1228,1228,1
20231205,142800,121811118,1225,1225,1225,1225,5969
20231205,142700,114499093,1228,1228,1228,1228,0
20231205,142600,114499093,1228,1228,1228,1228,0
20231205,142500,114499093,1228,1228,1228,1228,0
20231205,142400,114499093,1228,1228,1228,1228,0
20231205,142300,114499093,1228,1228,1228,1228,1
20231205,142200,114497865,1228,1228,1228,1228,1
20231205,142100,114496637,1228,1228,1228,1228,0
20231205,142000,114496637,1228,1228,1228,1228,0
20231205,141900,114496637,1228,1228,1228,1228,1
20231205,141800,114495409,1227,1227,1227,1227,0
20231205,141700,114495409,1227,1227,1227,1227,175
20231205,141600,114280684,1228,1228,1228,1228,0
20231205,141500,114280684,1228,1228,1228,1228,0
20231205,141400,114280684,1228,1228,1228,1228,0
20231205,141300,114280684,1228,1228,1228,1228,0
20231205,141200,114280684,1228,1228,1228,1228,0
20231205,141100,114280684,1228,1228,1228,1228,11
20231205,141000,114267176,1228,1228,1228,1228,0
20231205,140900,114267176,1228,1228,1228,1228,0
20231205,140800,114267176,1228,1228,1228,1228,0
20231205,140700,114267176,1228,1228,1228,1228,0
20231205,140600,114267176,1228,1228,1228,1228,0
20231205,140500,114267176,1228,1228,1228,1228,1
20231205,140400,114265948,1228,1228,1228,1228,250
20231205,140300,113958948,1228,1228,1228,1228,0
20231205,140200,113958948,1228,1228,1228,1228,0
20231205,140100,113958948,1228,1228,1228,1228,0
20231205,140000,113958948,1228,1228,1228,1228,0
20231205,135900,113958948,1228,1228,1228,1228,1
20231205,135800,113957720,1225,1225,1225,1225,7141
20231205,135700,105209995,1225,1223,1225,1223,4452
20231205,135600,99765197,1225,1225,1225,1225,0
20231205,135500,99765197,1225,1224,1225,1223,5917
20231205,135400,92523864,1225,1225,1225,1225,0
20231205,135300,92523864,1225,1225,1225,1225,0
20231205,135200,92523864,1225,1225,1225,1225,1
20231205,135100,92522639,1224,1225,1225,1224,110
20231205,135000,92387899,1225,1225,1225,1225,1
20231205,134900,92386674,1224,1224,1224,1224,250
20231205,134800,92080674,1225,1225,1225,1225,0
20231205,134700,92080674,1225,1225,1225,1225,0
20231205,134600,92080674,1225,1225,1225,1225,0
20231205,134500,92080674,1225,1225,1225,1225,1
20231205,134400,92079449,1224,1224,1224,1224,0
20231205,134300,92079449,1224,1224,1224,1224,1
20231205,134200,92078225,1224,1224,1224,1224,250
20231205,134100,91772225,1225,1225,1225,1225,0
20231205,134000,91772225,1225,1225,1225,1225,0
20231205,133900,91772225,1225,1225,1225,1225,82
20231205,133800,91671775,1225,1225,1225,1225,614
20231205,133700,90919625,1224,1224,1224,1224,3036
20231205,133600,87203561,1225,1225,1225,1225,936
20231205,133500,86056961,1228,1228,1228,1228,0
20231205,133400,86056961,1228,1228,1228,1228,0
20231205,133300,86056961,1228,1228,1228,1228,0
20231205,133200,86056961,1228,1228,1228,1228,0
20231205,133100,86056961,1228,1228,1228,1228,0
20231205,133000,86056961,1228,1228,1228,1228,0
20231205,132900,86056961,1228,1228,1228,1228,0
20231205,132800,86056961,1228,1228,1228,1228,0
20231205,132700,86056961,1228,1228,1228,1228,0
20231205,132600,86056961,1228,1228,1228,1228,0
20231205,132500,86056961,1228,1228,1228,1228,0
20231205,132400,86056961,1228,1228,1228,1228,0
20231205,132300,86056961,1228,1228,1228,1228,0
20231205,132200,86056961,1228,1228,1228,1228,0
20231205,132100,86056961,1228,1228,1228,1228,0
20231205,132000,86056961,1228,1228,1228,1228,0
20231205,131900,86056961,1228,1228,1228,1228,0
20231205,131800,86056961,1228,1228,1228,1228,0
20231205,131700,86056961,1228,1226,1228,1226,873
20231205,131600,84986661,1228,1228,1228,1228,0
20231205,131500,84986661,1228,1228,1228,1228,0
20231205,131400,84986661,1228,1228,1228,1228,0
20231205,131300,84986661,1228,1228,1228,1228,0
20231205,131200,84986661,1228,1228,1228,1228,0
20231205,131100,84986661,1228,1228,1228,1228,0
20231205,131000,84986661,1228,1228,1228,1228,0
20231205,130900,84986661,1228,1228,1228,1228,0
20231205,130800,84986661,1228,1225,1228,1225,13
20231205,130700,84970733,1226,1226,1226,1226,102
20231205,130600,84845681,1228,1228,1228,1228,1
20231205,130500,84844453,1228,1228,1228,1228,0
20231205,130400,84844453,1228,1228,1228,1228,0
20231205,130300,84844453,1228,1228,1228,1228,0
20231205,130200,84844453,1228,1228,1228,1228,0
20231205,130100,84844453,1228,1228,1228,1228,0
20231205,130000,84844453,1228,1228,1228,1228,0
20231205,125900,84844453,1228,1228,1228,1228,0
20231205,125800,84844453,1228,1228,1228,1228,0
20231205,125700,84844453,1228,1228,1228,1228,0
20231205,125600,84844453,1228,1228,1228,1228,0
20231205,125500,84844453,1228,1228,1228,1228,0
20231205,125400,84844453,1228,1228,1228,1228,0
20231205,125300,84844453,1228,1228,1228,1228,0
20231205,125200,84844453,1228,1225,1228,1224,4002
20231205,125100,79943944,1228,1225,1228,1225,4
20231205,125000,79939035,1228,1228,1228,1228,101
20231205,124900,79815007,1225,1225,1225,1225,0
20231205,124800,79815007,1225,1225,1225,1225,1703
20231205,124700,77728832,1228,1226,1228,1226,884
20231205,124600,76645046,1226,1226,1226,1226,0
20231205,124500,76645046,1226,1226,1226,1226,1120
20231205,124400,75271926,1226,1226,1226,1226,0
20231205,124300,75271926,1226,1226,1226,1226,811
20231205,124200,74277640,1226,1226,1226,1226,0
20231205,124100,74277640,1226,1226,1226,1226,0
20231205,124000,74277640,1226,1226,1226,1226,0
20231205,123900,74277640,1226,1226,1226,1226,0
20231205,123800,74277640,1226,1226,1226,1226,1453
20231205,123700,72496262,1226,1227,1227,1226,550
20231205,123600,71821840,1229,1229,1229,1229,0
20231205,123500,71821840,1229,1229,1229,1229,0
20231205,123400,71821840,1229,1229,1229,1229,0
20231205,123300,71821840,1229,1229,1229,1229,0
20231205,123200,71821840,1229,1229,1229,1229,1
20231205,123100,71820611,1226,1226,1226,1226,0
20231205,123000,71820611,1226,1226,1226,1226,0
20231205,122900,71820611,1226,1226,1226,1226,0
20231205,122800,71820611,1226,1226,1226,1226,0
20231205,122700,71820611,1226,1226,1226,1226,0
20231205,122600,71820611,1226,1226,1226,1226,0
20231205,122500,71820611,1226,1226,1226,1226,0
20231205,122400,71820611,1226,1226,1226,1226,0
20231205,122300,71820611,1226,1226,1226,1226,0
20231205,122200,71820611,1226,1227,1227,1226,2580
20231205,122100,68656581,1229,1229,1229,1229,0
20231205,122000,68656581,1229,1229,1229,1229,0
20231205,121900,68656581,1229,1229,1229,1229,5
20231205,121800,68650436,1229,1229,1229,1229,0
20231205,121700,68650436,1229,1229,1229,1229,0
20231205,121600,68650436,1229,1229,1229,1229,0
20231205,121500,68650436,1229,1229,1229,1229,0
20231205,121400,68650436,1229,1229,1229,1229,1
20231205,121300,68649207,1229,1229,1229,1229,0
20231205,121200,68649207,1229,1229,1229,1229,0
20231205,121100,68649207,1229,1229,1229,1229,0
20231205,121000,68649207,1229,1229,1229,1229,0
20231205,120900,68649207,1229,1226,1229,1226,120
20231205,120800,68502084,1226,1226,1226,1226,0
20231205,120700,68502084,1226,1226,1226,1226,0
20231205,120600,68502084,1226,1226,1226,1226,0
20231205,120500,68502084,1226,1226,1226,1226,0
20231205,120400,68502084,1226,1226,1226,1226,442
20231205,120300,67960192,1227,1228,1228,1227,376
20231205,120200,67498666,1229,1229,1229,1229,1
20231205,120100,67497437,1228,1228,1228,1228,29
20231205,120000,67461825,1229,1229,1229,1229,0
20231205,115900,67461825,1229,1229,1229,1229,0
20231205,115800,67461825,1229,1228,1229,1228,100
20231205,115700,67339023,1226,1228,1228,1226,783
20231205,115600,66378980,1228,1228,1228,1228,0
20231205,115500,66378980,1228,1228,1228,1228,0
20231205,115400,66378980,1228,1227,1228,1227,14
20231205,115300,66361789,1227,1227,1227,1227,38
20231205,115200,66315163,1228,1228,1228,1228,204
20231205,115100,66064651,1229,1229,1229,1229,11
20231205,115000,66051132,1229,1229,1229,1229,0
20231205,114900,66051132,1229,1229,1229,1229,2
20231205,114800,66048674,1229,1229,1229,1229,0
20231205,114700,66048674,1229,1229,1229,1229,0
20231205,114600,66048674,1229,1229,1229,1229,0
20231205,114500,66048674,1229,1229,1229,1229,0
20231205,114400,66048674,1229,1229,1229,1229,0
20231205,114300,66048674,1229,1229,1229,1229,0
20231205,114200,66048674,1229,1229,1229,1229,0
20231205,114100,66048674,1229,1229,1229,1229,0
20231205,114000,66048674,1229,1228,1229,1226,401
20231205,113900,65556944,1228,1228,1228,1228,0
20231205,113800,65556944,1228,1228,1228,1228,0
20231205,113700,65556944,1228,1228,1228,1228,0
20231205,113600,65556944,1228,1228,1228,1228,0
20231205,113500,65556944,1228,1228,1228,1228,0
20231205,113400,65556944,1228,1228,1228,1228,0
20231205,113300,65556944,1228,1228,1228,1228,0
20231205,113200,65556944,1228,1228,1228,1228,0
20231205,113100,65556944,1228,1228,1228,1228,0
20231205,113000,65556944,1228,1228,1228,1228,0
20231205,112900,65556944,1228,1228,1228,1228,0
20231205,112800,65556944,1228,1227,1228,1226,1409
20231205,112700,63828211,1227,1227,1227,1227,662
20231205,112600,63015937,1227,1227,1227,1227,0
20231205,112500,63015937,1227,1227,1227,1227,0
20231205,112400,63015937,1227,1227,1227,1227,0
20231205,112300,63015937,1227,1227,1227,1227,40
20231205,112200,62966857,1229,1227,1229,1227,1596
20231205,112100,61008563,1228,1228,1228,1228,405
20231205,112000,60511223,1229,1229,1229,1229,0
20231205,111900,60511223,1229,1229,1229,1229,0
20231205,111800,60511223,1229,1229,1229,1229,0
20231205,111700,60511223,1229,1229,1229,1229,0
20231205,111600,60511223,1229,1229,1229,1229,0
20231205,111500,60511223,1229,1229,1229,1229,1
20231205,111400,60509994,1227,1227,1227,1227,0
20231205,111300,60509994,1227,1228,1228,1227,8307
20231205,111200,50316636,1228,1228,1228,1228,0
20231205,111100,50316636,1228,1228,1228,1228,0
20231205,111000,50316636,1228,1228,1228,1228,395
20231205,110900,49831576,1228,1228,1228,1228,200
20231205,110800,49585976,1228,1228,1228,1228,201
20231205,110700,49339148,1227,1227,1227,1227,0
20231205,110600,49339148,1227,1227,1227,1227,0
20231205,110500,49339148,1227,1227,1227,1227,0
20231205,110400,49339148,1227,1227,1227,1227,1231
20231205,110300,47828711,1228,1228,1228,1228,2763
20231205,110200,44435747,1229,1229,1229,1229,0
20231205,110100,44435747,1229,1229,1229,1229,0
20231205,110000,44435747,1229,1229,1229,1229,0
20231205,105900,44435747,1229,1229,1229,1229,0
20231205,105800,44435747,1229,1229,1229,1229,0
20231205,105700,44435747,1229,1229,1229,1229,0
20231205,105600,44435747,1229,1229,1229,1229,0
20231205,105500,44435747,1229,1229,1229,1229,1
20231205,105400,44434518,1229,1229,1229,1229,1
20231205,105300,44433289,1228,1228,1228,1228,0
20231205,105200,44433289,1228,1228,1228,1228,0
20231205,105100,44433289,1228,1228,1228,1228,0
20231205,105000,44433289,1228,1228,1228,1228,0
20231205,104900,44433289,1228,1228,1228,1228,0
20231205,104800,44433289,1228,1228,1228,1228,105
20231205,104700,44304349,1228,1228,1228,1228,0
20231205,104600,44304349,1228,1228,1228,1228,600
20231205,104500,43567549,1229,1229,1229,1229,0
20231205,104400,43567549,1229,1229,1229,1229,0
20231205,104300,43567549,1229,1229,1229,1229,1
20231205,104200,43566320,1228,1228,1228,1228,0
20231205,104100,43566320,1228,1228,1228,1228,317
20231205,104000,43177044,1227,1227,1227,1227,0
20231205,103900,43177044,1227,1227,1227,1227,31
20231205,103800,43139007,1228,1228,1228,1228,0
20231205,103700,43139007,1228,1228,1228,1228,1
20231205,103600,43137779,1227,1227,1227,1227,1
20231205,103500,43136552,1227,1227,1227,1227,0
20231205,103400,43136552,1227,1227,1227,1227,0
20231205,103300,43136552,1227,1227,1227,1227,0
20231205,103200,43136552,1227,1227,1227,1227,0
20231205,103100,43136552,1227,1227,1227,1227,1527
20231205,103000,41262923,1228,1228,1228,1228,0
20231205,102900,41262923,1228,1228,1228,1228,16
20231205,102800,41243275,1227,1227,1227,1227,0
20231205,102700,41243275,1227,1227,1227,1227,0
20231205,102600,41243275,1227,1227,1227,1227,1
20231205,102500,41242048,1227,1227,1227,1227,415
20231205,102400,40732843,1228,1228,1228,1228,5001
20231205,102300,34591615,1228,1228,1228,1228,0
20231205,102200,34591615,1228,1229,1229,1228,261
20231205,102100,34270868,1229,1229,1229,1229,101
20231205,102000,34146739,1230,1230,1230,1230,0
20231205,101900,34146739,1230,1230,1230,1230,40
20231205,101800,34097539,1230,1230,1230,1230,2
20231205,101700,34095079,1230,1230,1230,1230,0
20231205,101600,34095079,1230,1230,1230,1230,1000
20231205,101500,32865079,1230,1230,1230,1230,0
20231205,101400,32865079,1230,1230,1230,1230,0
20231205,101300,32865079,1230,1228,1230,1228,81
20231205,101200,32765609,1230,1230,1230,1230,0
20231205,101100,32765609,1230,1229,1230,1228,5384
20231205,101000,26152499,1230,1232,1232,1230,1171
20231205,100900,24711627,1232,1232,1232,1232,450
20231205,100800,24157227,1232,1232,1232,1232,1730
20231205,100700,22025867,1232,1232,1232,1232,1
20231205,100600,22024635,1231,1231,1231,1231,152
20231205,100500,21837523,1231,1231,1231,1231,949
20231205,100400,20669304,1231,1231,1231,1231,0
20231205,100300,20669304,1231,1231,1231,1231,0
20231205,100200,20669304,1231,1231,1231,1231,101
20231205,100100,20544973,1232,1232,1232,1232,0
20231205,100000,20544973,1232,1232,1232,1232,0
20231205,095900,20544973,1232,1232,1232,1232,0
20231205,095800,20544973,1232,1232,1232,1232,46
20231205,095700,20488301,1232,1232,1232,1232,0
20231205,095600,20488301,1232,1232,1232,1232,0
20231205,095500,20488301,1232,1232,1232,1232,4
20231205,095400,20483373,1232,1230,1232,1230,2
20231205,095300,20480911,1232,1232,1232,1232,0
20231205,095200,20480911,1232,1232,1232,1232,1
20231205,095100,20479679,1232,1232,1232,1232,0
20231205,095000,20479679,1232,1232,1232,1232,6
20231205,094900,20472287,1229,1229,1229,1229,1
20231205,094800,20471058,1233,1233,1233,1233,0
20231205,094700,20471058,1233,1233,1233,1233,0
20231205,094600,20471058,1233,1233,1233,1233,0
20231205,094500,20471058,1233,1233,1233,1233,300
20231205,094400,20101158,1233,1233,1233,1233,0
20231205,094300,20101158,1233,1233,1233,1233,1
20231205,094200,20099925,1228,1230,1230,1228,600
20231205,094100,19361927,1228,1228,1228,1228,0
20231205,094000,19361927,1228,1228,1228,1228,0
20231205,093900,19361927,1228,1228,1228,1228,19
20231205,093800,19338595,1228,1228,1228,1228,0
20231205,093700,19338595,1228,1230,1230,1228,793
20231205,093600,18364039,1230,1230,1230,1230,0
20231205,093500,18364039,1230,1230,1230,1230,400
20231205,093400,17872039,1233,1233,1233,1233,0
20231205,093300,17872039,1233,1233,1233,1233,0
20231205,093200,17872039,1233,1233,1233,1233,0
20231205,093100,17872039,1233,1233,1233,1233,0
20231205,093000,17872039,1233,1233,1233,1233,0
20231205,092900,17872039,1233,1233,1233,1233,0
20231205,092800,17872039,1233,1233,1233,1233,0
20231205,092700,17872039,1233,1233,1233,1233,0
20231205,092600,17872039,1233,1233,1233,1233,0
20231205,092500,17872039,1233,1233,1233,1233,0
20231205,092400,17872039,1233,1228,1233,1228,2015
20231205,092300,15397614,1229,1229,1229,1229,550
20231205,092200,14721664,1234,1234,1234,1234,0
20231205,092100,14721664,1234,1234,1234,1234,37
20231205,092000,14676006,1235,1231,1235,1231,671
20231205,091900,13850001,1231,1230,1231,1230,100
20231205,091800,13726965,1230,1230,1230,1230,0
20231205,091700,13726965,1230,1230,1230,1230,0
20231205,091600,13726965,1230,1230,1230,1230,701
20231205,091500,12864735,1229,1229,1229,1229,433
20231205,091400,12332578,1230,1230,1230,1230,623
20231205,091300,11566288,1231,1230,1231,1230,278
20231205,091200,11224347,1230,1231,1231,1230,1903
20231205,091100,8882989,1231,1231,1234,1230,635
20231205,091000,8101299,1235,1235,1235,1235,80
20231205,090900,8002499,1236,1236,1236,1236,0
20231205,090800,8002499,1236,1236,1236,1236,1
20231205,090700,8001263,1235,1235,1236,1235,1101
20231205,090600,6640551,1235,1235,1235,1235,0
20231205,090500,6640551,1235,1235,1236,1228,1450
20231205,090400,4857523,1235,1235,1235,1235,251
20231205,090300,4547538,1230,1230,1230,1230,0
20231205,090200,4547538,1230,1230,1230,1230,0
20231205,090100,4547538,1230,1230,1230,1230,844
20231205,090000,3509418,1231,1239,1239,1231,2839