KissMeData/091970/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,195900,174254459,1058,1058,1058,1058,668
20231205,195800,174254459,1058,1058,1058,1058,0
20231205,195700,174254459,1058,1058,1058,1058,0
20231205,195600,174254459,1058,1058,1058,1058,0
20231205,195500,174254459,1058,1058,1058,1058,0
20231205,195400,174254459,1058,1058,1058,1058,0
20231205,195300,174254459,1058,1058,1058,1058,0
20231205,195200,174254459,1058,1058,1058,1058,0
20231205,195100,174254459,1058,1058,1058,1058,0
20231205,195000,174254459,1058,1058,1058,1058,0
20231205,194900,174254459,1058,1058,1058,1058,0
20231205,194800,174254459,1058,1058,1058,1058,0
20231205,194700,174254459,1058,1058,1058,1058,0
20231205,194600,174254459,1058,1058,1058,1058,0
20231205,194500,174254459,1058,1058,1058,1058,0
20231205,194400,174254459,1058,1058,1058,1058,0
20231205,194300,174254459,1058,1058,1058,1058,0
20231205,194200,174254459,1058,1058,1058,1058,0
20231205,194100,174254459,1058,1058,1058,1058,0
20231205,194000,174254459,1058,1058,1058,1058,0
20231205,193900,174254459,1058,1058,1058,1058,0
20231205,193800,174254459,1058,1058,1058,1058,0
20231205,193700,174254459,1058,1058,1058,1058,0
20231205,193600,174254459,1058,1058,1058,1058,0
20231205,193500,174254459,1058,1058,1058,1058,0
20231205,193400,174254459,1058,1058,1058,1058,0
20231205,193300,174254459,1058,1058,1058,1058,0
20231205,193200,174254459,1058,1058,1058,1058,0
20231205,193100,174254459,1058,1058,1058,1058,0
20231205,193000,174254459,1058,1058,1058,1058,0
20231205,192900,174254459,1058,1058,1058,1058,668
20231205,192800,174254459,1058,1058,1058,1058,0
20231205,192700,174254459,1058,1058,1058,1058,0
20231205,192600,174254459,1058,1058,1058,1058,0
20231205,192500,174254459,1058,1058,1058,1058,0
20231205,192400,174254459,1058,1058,1058,1058,0
20231205,192300,174254459,1058,1058,1058,1058,0
20231205,192200,174254459,1058,1058,1058,1058,0
20231205,192100,174254459,1058,1058,1058,1058,0
20231205,192000,174254459,1058,1058,1058,1058,0
20231205,191900,174254459,1058,1058,1058,1058,0
20231205,191800,174254459,1058,1058,1058,1058,0
20231205,191700,174254459,1058,1058,1058,1058,0
20231205,191600,174254459,1058,1058,1058,1058,0
20231205,191500,174254459,1058,1058,1058,1058,0
20231205,191400,174254459,1058,1058,1058,1058,0
20231205,191300,174254459,1058,1058,1058,1058,0
20231205,191200,174254459,1058,1058,1058,1058,0
20231205,191100,174254459,1058,1058,1058,1058,0
20231205,191000,174254459,1058,1058,1058,1058,0
20231205,190900,174254459,1058,1058,1058,1058,0
20231205,190800,174254459,1058,1058,1058,1058,0
20231205,190700,174254459,1058,1058,1058,1058,0
20231205,190600,174254459,1058,1058,1058,1058,0
20231205,190500,174254459,1058,1058,1058,1058,0
20231205,190400,174254459,1058,1058,1058,1058,0
20231205,190300,174254459,1058,1058,1058,1058,0
20231205,190200,174254459,1058,1058,1058,1058,0
20231205,190100,174254459,1058,1058,1058,1058,0
20231205,190000,174254459,1058,1058,1058,1058,0
20231205,185900,174254459,1058,1058,1058,1058,668
20231205,185800,174254459,1058,1058,1058,1058,0
20231205,185700,174254459,1058,1058,1058,1058,0
20231205,185600,174254459,1058,1058,1058,1058,0
20231205,185500,174254459,1058,1058,1058,1058,0
20231205,185400,174254459,1058,1058,1058,1058,0
20231205,185300,174254459,1058,1058,1058,1058,0
20231205,185200,174254459,1058,1058,1058,1058,0
20231205,185100,174254459,1058,1058,1058,1058,0
20231205,185000,174254459,1058,1058,1058,1058,0
20231205,184900,174254459,1058,1058,1058,1058,0
20231205,184800,174254459,1058,1058,1058,1058,0
20231205,184700,174254459,1058,1058,1058,1058,0
20231205,184600,174254459,1058,1058,1058,1058,0
20231205,184500,174254459,1058,1058,1058,1058,0
20231205,184400,174254459,1058,1058,1058,1058,0
20231205,184300,174254459,1058,1058,1058,1058,0
20231205,184200,174254459,1058,1058,1058,1058,0
20231205,184100,174254459,1058,1058,1058,1058,0
20231205,184000,174254459,1058,1058,1058,1058,0
20231205,183900,174254459,1058,1058,1058,1058,0
20231205,183800,174254459,1058,1058,1058,1058,0
20231205,183700,174254459,1058,1058,1058,1058,0
20231205,183600,174254459,1058,1058,1058,1058,0
20231205,183500,174254459,1058,1058,1058,1058,0
20231205,183400,174254459,1058,1058,1058,1058,0
20231205,183300,174254459,1058,1058,1058,1058,0
20231205,183200,174254459,1058,1058,1058,1058,0
20231205,183100,174254459,1058,1058,1058,1058,0
20231205,183000,174254459,1058,1058,1058,1058,0
20231205,182900,174254459,1058,1058,1058,1058,668
20231205,182800,174254459,1058,1058,1058,1058,0
20231205,182700,174254459,1058,1058,1058,1058,0
20231205,182600,174254459,1058,1058,1058,1058,0
20231205,182500,174254459,1058,1058,1058,1058,0
20231205,182400,174254459,1058,1058,1058,1058,0
20231205,182300,174254459,1058,1058,1058,1058,0
20231205,182200,174254459,1058,1058,1058,1058,0
20231205,182100,174254459,1058,1058,1058,1058,0
20231205,182000,174254459,1058,1058,1058,1058,0
20231205,181900,174254459,1058,1058,1058,1058,0
20231205,181800,174254459,1058,1058,1058,1058,0
20231205,181700,174254459,1058,1058,1058,1058,0
20231205,181600,174254459,1058,1058,1058,1058,0
20231205,181500,174254459,1058,1058,1058,1058,0
20231205,181400,174254459,1058,1058,1058,1058,0
20231205,181300,174254459,1058,1058,1058,1058,0
20231205,181200,174254459,1058,1058,1058,1058,0
20231205,181100,174254459,1058,1058,1058,1058,0
20231205,181000,174254459,1058,1058,1058,1058,0
20231205,180900,174254459,1058,1058,1058,1058,0
20231205,180800,174254459,1058,1058,1058,1058,0
20231205,180700,174254459,1058,1058,1058,1058,0
20231205,180600,174254459,1058,1058,1058,1058,0
20231205,180500,174254459,1058,1058,1058,1058,0
20231205,180400,174254459,1058,1058,1058,1058,0
20231205,180300,174254459,1058,1058,1058,1058,0
20231205,180200,174254459,1058,1058,1058,1058,0
20231205,180100,174254459,1058,1058,1058,1058,0
20231205,180000,174254459,1058,1058,1058,1058,0
20231205,175900,174254459,1058,1058,1058,1058,668
20231205,175800,174254459,1058,1058,1058,1058,0
20231205,175700,174254459,1058,1058,1058,1058,0
20231205,175600,174254459,1058,1058,1058,1058,0
20231205,175500,174254459,1058,1058,1058,1058,0
20231205,175400,174254459,1058,1058,1058,1058,0
20231205,175300,174254459,1058,1058,1058,1058,0
20231205,175200,174254459,1058,1058,1058,1058,0
20231205,175100,174254459,1058,1058,1058,1058,0
20231205,175000,174254459,1058,1058,1058,1058,0
20231205,174900,174254459,1058,1058,1058,1058,0
20231205,174800,174254459,1058,1058,1058,1058,0
20231205,174700,174254459,1058,1058,1058,1058,0
20231205,174600,174254459,1058,1058,1058,1058,0
20231205,174500,174254459,1058,1058,1058,1058,0
20231205,174400,174254459,1058,1058,1058,1058,0
20231205,174300,174254459,1058,1058,1058,1058,0
20231205,174200,174254459,1058,1058,1058,1058,0
20231205,174100,174254459,1058,1058,1058,1058,0
20231205,174000,174254459,1058,1058,1058,1058,0
20231205,173900,174254459,1058,1058,1058,1058,0
20231205,173800,174254459,1058,1058,1058,1058,0
20231205,173700,174254459,1058,1058,1058,1058,0
20231205,173600,174254459,1058,1058,1058,1058,0
20231205,173500,174254459,1058,1058,1058,1058,0
20231205,173400,174254459,1058,1058,1058,1058,0
20231205,173300,174254459,1058,1058,1058,1058,0
20231205,173200,174254459,1058,1058,1058,1058,0
20231205,173100,174254459,1058,1058,1058,1058,0
20231205,173000,174254459,1058,1058,1058,1058,0
20231205,172900,174254459,1058,1058,1058,1058,668
20231205,172800,174254459,1058,1058,1058,1058,0
20231205,172700,174254459,1058,1058,1058,1058,0
20231205,172600,174254459,1058,1058,1058,1058,0
20231205,172500,174254459,1058,1058,1058,1058,0
20231205,172400,174254459,1058,1058,1058,1058,0
20231205,172300,174254459,1058,1058,1058,1058,0
20231205,172200,174254459,1058,1058,1058,1058,0
20231205,172100,174254459,1058,1058,1058,1058,0
20231205,172000,174254459,1058,1058,1058,1058,0
20231205,171900,174254459,1058,1058,1058,1058,0
20231205,171800,174254459,1058,1058,1058,1058,0
20231205,171700,174254459,1058,1058,1058,1058,0
20231205,171600,174254459,1058,1058,1058,1058,0
20231205,171500,174254459,1058,1058,1058,1058,0
20231205,171400,174254459,1058,1058,1058,1058,0
20231205,171300,174254459,1058,1058,1058,1058,0
20231205,171200,174254459,1058,1058,1058,1058,0
20231205,171100,174254459,1058,1058,1058,1058,0
20231205,171000,174254459,1058,1058,1058,1058,0
20231205,170900,174254459,1058,1058,1058,1058,0
20231205,170800,174254459,1058,1058,1058,1058,0
20231205,170700,174254459,1058,1058,1058,1058,0
20231205,170600,174254459,1058,1058,1058,1058,0
20231205,170500,174254459,1058,1058,1058,1058,0
20231205,170400,174254459,1058,1058,1058,1058,0
20231205,170300,174254459,1058,1058,1058,1058,0
20231205,170200,174254459,1058,1058,1058,1058,0
20231205,170100,174254459,1058,1058,1058,1058,0
20231205,170000,174254459,1058,1058,1058,1058,0
20231205,165900,174254459,1058,1058,1058,1058,668
20231205,165800,174254459,1058,1058,1058,1058,0
20231205,165700,174254459,1058,1058,1058,1058,0
20231205,165600,174254459,1058,1058,1058,1058,0
20231205,165500,174254459,1058,1058,1058,1058,0
20231205,165400,174254459,1058,1058,1058,1058,0
20231205,165300,174254459,1058,1058,1058,1058,0
20231205,165200,174254459,1058,1058,1058,1058,0
20231205,165100,174254459,1058,1058,1058,1058,0
20231205,165000,174254459,1058,1058,1058,1058,0
20231205,164900,174254459,1058,1058,1058,1058,0
20231205,164800,174254459,1058,1058,1058,1058,0
20231205,164700,174254459,1058,1058,1058,1058,0
20231205,164600,174254459,1058,1058,1058,1058,0
20231205,164500,174254459,1058,1058,1058,1058,0
20231205,164400,174254459,1058,1058,1058,1058,0
20231205,164300,174254459,1058,1058,1058,1058,0
20231205,164200,174254459,1058,1058,1058,1058,0
20231205,164100,174254459,1058,1058,1058,1058,0
20231205,164000,174254459,1058,1058,1058,1058,0
20231205,163900,174254459,1058,1058,1058,1058,0
20231205,163800,174254459,1058,1058,1058,1058,0
20231205,163700,174254459,1058,1058,1058,1058,0
20231205,163600,174254459,1058,1058,1058,1058,0
20231205,163500,174254459,1058,1058,1058,1058,0
20231205,163400,174254459,1058,1058,1058,1058,0
20231205,163300,174254459,1058,1058,1058,1058,0
20231205,163200,174254459,1058,1058,1058,1058,0
20231205,163100,174254459,1058,1058,1058,1058,0
20231205,163000,174254459,1058,1058,1058,1058,0
20231205,162900,174254459,1058,1058,1058,1058,668
20231205,162800,174254459,1058,1058,1058,1058,0
20231205,162700,174254459,1058,1058,1058,1058,0
20231205,162600,174254459,1058,1058,1058,1058,0
20231205,162500,174254459,1058,1058,1058,1058,0
20231205,162400,174254459,1058,1058,1058,1058,0
20231205,162300,174254459,1058,1058,1058,1058,0
20231205,162200,174254459,1058,1058,1058,1058,0
20231205,162100,174254459,1058,1058,1058,1058,0
20231205,162000,174254459,1058,1058,1058,1058,0
20231205,161900,174254459,1058,1058,1058,1058,0
20231205,161800,174254459,1058,1058,1058,1058,0
20231205,161700,174254459,1058,1058,1058,1058,0
20231205,161600,174254459,1058,1058,1058,1058,0
20231205,161500,174254459,1058,1058,1058,1058,0
20231205,161400,174254459,1058,1058,1058,1058,0
20231205,161300,174254459,1058,1058,1058,1058,0
20231205,161200,174254459,1058,1058,1058,1058,0
20231205,161100,174254459,1058,1058,1058,1058,0
20231205,161000,174254459,1058,1058,1058,1058,0
20231205,160900,174254459,1058,1058,1058,1058,0
20231205,160800,174254459,1058,1058,1058,1058,0
20231205,160700,174254459,1058,1058,1058,1058,0
20231205,160600,174254459,1058,1058,1058,1058,0
20231205,160500,174254459,1058,1058,1058,1058,0
20231205,160400,174254459,1058,1058,1058,1058,0
20231205,160300,174254459,1058,1058,1058,1058,0
20231205,160200,174254459,1058,1058,1058,1058,0
20231205,160100,174254459,1058,1058,1058,1058,0
20231205,160000,174254459,1058,1058,1058,1058,0
20231205,155900,174254459,1058,1058,1058,1058,668
20231205,155800,174254459,1058,1058,1058,1058,0
20231205,155700,174254459,1058,1058,1058,1058,0
20231205,155600,174254459,1058,1058,1058,1058,0
20231205,155500,174254459,1058,1058,1058,1058,0
20231205,155400,174254459,1058,1058,1058,1058,0
20231205,155300,174254459,1058,1058,1058,1058,0
20231205,155200,174254459,1058,1058,1058,1058,0
20231205,155100,174254459,1058,1058,1058,1058,0
20231205,155000,174254459,1058,1058,1058,1058,0
20231205,154900,174254459,1058,1058,1058,1058,0
20231205,154800,174254459,1058,1058,1058,1058,0
20231205,154700,174254459,1058,1058,1058,1058,0
20231205,154600,174254459,1058,1058,1058,1058,0
20231205,154500,174254459,1058,1058,1058,1058,0
20231205,154400,174254459,1058,1058,1058,1058,0
20231205,154300,174254459,1058,1058,1058,1058,0
20231205,154200,174254459,1058,1058,1058,1058,0
20231205,154100,174254459,1058,1058,1058,1058,0
20231205,154000,174254459,1058,1058,1058,1058,0
20231205,153900,174254459,1058,1058,1058,1058,0
20231205,153800,174254459,1058,1058,1058,1058,0
20231205,153700,174254459,1058,1058,1058,1058,0
20231205,153600,174254459,1058,1058,1058,1058,0
20231205,153500,174254459,1058,1058,1058,1058,0
20231205,153400,174254459,1058,1058,1058,1058,0
20231205,153300,174254459,1058,1058,1058,1058,0
20231205,153200,174254459,1058,1058,1058,1058,0
20231205,153100,174254459,1058,1058,1058,1058,0
20231205,153000,174254459,1058,1058,1058,1058,668
20231205,152900,173547715,1052,1052,1052,1052,0
20231205,152800,173547715,1052,1052,1052,1052,0
20231205,152700,173547715,1052,1052,1052,1052,0
20231205,152600,173547715,1052,1052,1052,1052,0
20231205,152500,173547715,1052,1052,1052,1052,0
20231205,152400,173547715,1052,1052,1052,1052,0
20231205,152300,173547715,1052,1052,1052,1052,0
20231205,152200,173547715,1052,1052,1052,1052,0
20231205,152100,173547715,1052,1052,1052,1052,0
20231205,152000,173547715,1052,1052,1052,1052,0
20231205,151900,173547715,1052,1051,1052,1051,109
20231205,151800,173433154,1051,1047,1051,1047,213
20231205,151700,173209905,1047,1047,1047,1047,5
20231205,151600,173204670,1040,1040,1040,1040,116
20231205,151500,173084030,1047,1047,1047,1047,984
20231205,151400,172053782,1047,1047,1047,1047,0
20231205,151300,172053782,1047,1047,1047,1047,30
20231205,151200,172022372,1047,1046,1047,1046,496
20231205,151100,171503070,1046,1046,1046,1046,7
20231205,151000,171495748,1047,1047,1047,1047,0
20231205,150900,171495748,1047,1047,1047,1047,10
20231205,150800,171485278,1047,1047,1047,1047,0
20231205,150700,171485278,1047,1046,1047,1046,2
20231205,150600,171483185,1037,1042,1042,1037,80
20231205,150500,171400083,1048,1044,1048,1044,2290
20231205,150400,169001739,1044,1044,1044,1044,1902
20231205,150300,167016051,1044,1044,1044,1044,50
20231205,150200,166963851,1046,1046,1046,1046,173
20231205,150100,166782893,1046,1043,1046,1043,5
20231205,150000,166777670,1036,1042,1042,1036,15015
20231205,145900,151211682,1042,1042,1042,1042,1035
20231205,145800,150133212,1042,1042,1042,1042,16
20231205,145700,150116540,1042,1046,1047,1042,7007
20231205,145600,142806725,1045,1045,1045,1045,0
20231205,145500,142806725,1045,1045,1045,1045,0
20231205,145400,142806725,1045,1045,1045,1045,0
20231205,145300,142806725,1045,1045,1045,1045,278
20231205,145200,142516215,1045,1045,1045,1044,44
20231205,145100,142470255,1045,1045,1045,1044,34
20231205,145000,142434735,1045,1045,1045,1045,14
20231205,144900,142420105,1044,1046,1046,1044,176
20231205,144800,142236266,1048,1048,1048,1048,0
20231205,144700,142236266,1048,1048,1048,1048,0
20231205,144600,142236266,1048,1050,1050,1048,570
20231205,144500,141637806,1050,1050,1050,1050,0
20231205,144400,141637806,1050,1050,1050,1050,100
20231205,144300,141532806,1050,1050,1050,1050,0
20231205,144200,141532806,1050,1050,1050,1050,19
20231205,144100,141512856,1050,1050,1050,1050,100
20231205,144000,141407856,1050,1051,1051,1050,105
20231205,143900,141297601,1052,1052,1052,1052,0
20231205,143800,141297601,1052,1052,1052,1052,1519
20231205,143700,139699613,1052,1052,1052,1052,0
20231205,143600,139699613,1052,1053,1053,1052,202
20231205,143500,139487107,1053,1053,1053,1053,0
20231205,143400,139487107,1053,1053,1053,1053,0
20231205,143300,139487107,1053,1053,1053,1053,54
20231205,143200,139430245,1054,1054,1054,1054,0
20231205,143100,139430245,1054,1054,1054,1054,0
20231205,143000,139430245,1054,1054,1054,1054,0
20231205,142900,139430245,1054,1054,1054,1054,1
20231205,142800,139429191,1053,1053,1053,1053,50
20231205,142700,139376541,1054,1054,1054,1054,3
20231205,142600,139373379,1055,1055,1055,1055,0
20231205,142500,139373379,1055,1055,1055,1055,0
20231205,142400,139373379,1055,1055,1055,1055,0
20231205,142300,139373379,1055,1055,1055,1055,0
20231205,142200,139373379,1055,1055,1055,1055,0
20231205,142100,139373379,1055,1055,1055,1055,0
20231205,142000,139373379,1055,1055,1055,1055,0
20231205,141900,139373379,1055,1055,1055,1055,0
20231205,141800,139373379,1055,1055,1055,1055,716
20231205,141700,138617999,1063,1063,1063,1063,0
20231205,141600,138617999,1063,1063,1063,1063,0
20231205,141500,138617999,1063,1063,1063,1063,0
20231205,141400,138617999,1063,1063,1063,1063,0
20231205,141300,138617999,1063,1063,1063,1063,0
20231205,141200,138617999,1063,1063,1063,1063,0
20231205,141100,138617999,1063,1063,1063,1063,0
20231205,141000,138617999,1063,1063,1063,1063,0
20231205,140900,138617999,1063,1063,1063,1063,0
20231205,140800,138617999,1063,1063,1063,1063,0
20231205,140700,138617999,1063,1063,1063,1063,1
20231205,140600,138616936,1065,1065,1065,1065,0
20231205,140500,138616936,1065,1065,1065,1065,0
20231205,140400,138616936,1065,1065,1065,1065,0
20231205,140300,138616936,1065,1054,1065,1054,679
20231205,140200,137901259,1054,1058,1058,1054,3464
20231205,140100,134248947,1060,1060,1060,1060,0
20231205,140000,134248947,1060,1060,1060,1060,0
20231205,135900,134248947,1060,1062,1062,1060,1056
20231205,135800,133129228,1069,1069,1069,1069,0
20231205,135700,133129228,1069,1069,1069,1069,0
20231205,135600,133129228,1069,1069,1069,1069,0
20231205,135500,133129228,1069,1069,1069,1069,0
20231205,135400,133129228,1069,1061,1069,1061,1830
20231205,135300,131179637,1069,1069,1069,1069,0
20231205,135200,131179637,1069,1069,1069,1069,4
20231205,135100,131175361,1066,1066,1066,1066,15
20231205,135000,131159371,1069,1069,1069,1069,0
20231205,134900,131159371,1069,1069,1069,1069,250
20231205,134800,130892121,1069,1069,1069,1069,6
20231205,134700,130885707,1070,1070,1070,1070,0
20231205,134600,130885707,1070,1070,1070,1070,0
20231205,134500,130885707,1070,1067,1070,1067,3763
20231205,134400,126870531,1067,1066,1067,1066,7383
20231205,134300,118993020,1066,1066,1066,1066,448
20231205,134200,118515452,1066,1065,1066,1065,7661
20231205,134100,110348970,1065,1065,1065,1065,5238
20231205,134000,104770500,1065,1066,1066,1065,185
20231205,133900,104573462,1065,1066,1066,1065,3707
20231205,133800,100622725,1065,1064,1065,1064,996
20231205,133700,99562021,1064,1064,1064,1064,1550
20231205,133600,97912821,1064,1064,1064,1064,4
20231205,133500,97908565,1065,1065,1065,1065,0
20231205,133400,97908565,1065,1064,1065,1064,300
20231205,133300,97589125,1062,1062,1062,1062,80
20231205,133200,97504165,1066,1066,1066,1066,0
20231205,133100,97504165,1066,1066,1066,1066,0
20231205,133000,97504165,1066,1066,1066,1066,0
20231205,132900,97504165,1066,1066,1066,1066,24
20231205,132800,97478581,1067,1067,1067,1067,234
20231205,132700,97228903,1067,1068,1070,1067,5828
20231205,132600,91003808,1067,1067,1067,1067,100
20231205,132500,90897108,1067,1067,1067,1067,11
20231205,132400,90885371,1066,1064,1066,1064,4682
20231205,132300,85897213,1060,1060,1060,1060,0
20231205,132200,85897213,1060,1060,1060,1060,0
20231205,132100,85897213,1060,1060,1060,1060,0
20231205,132000,85897213,1060,1060,1060,1060,100
20231205,131900,85791213,1064,1058,1064,1058,2962
20231205,131800,82652680,1055,1055,1055,1055,0
20231205,131700,82652680,1055,1055,1055,1055,0
20231205,131600,82652680,1055,1055,1055,1055,187
20231205,131500,82455395,1055,1055,1055,1055,0
20231205,131400,82455395,1055,1055,1055,1055,1
20231205,131300,82454340,1055,1055,1055,1055,0
20231205,131200,82454340,1055,1055,1055,1055,12
20231205,131100,82441680,1055,1055,1055,1055,0
20231205,131000,82441680,1055,1055,1055,1055,0
20231205,130900,82441680,1055,1055,1055,1055,0
20231205,130800,82441680,1055,1055,1055,1055,500
20231205,130700,81914180,1054,1054,1054,1054,0
20231205,130600,81914180,1054,1054,1054,1054,25
20231205,130500,81887830,1054,1054,1054,1054,50
20231205,130400,81835130,1054,1054,1054,1054,12
20231205,130300,81822482,1054,1054,1054,1054,0
20231205,130200,81822482,1054,1054,1054,1054,113
20231205,130100,81703380,1054,1054,1054,1054,0
20231205,130000,81703380,1054,1054,1054,1054,10
20231205,125900,81692840,1052,1052,1052,1052,0
20231205,125800,81692840,1052,1052,1052,1052,0
20231205,125700,81692840,1052,1052,1052,1052,0
20231205,125600,81692840,1052,1052,1052,1052,0
20231205,125500,81692840,1052,1052,1052,1052,0
20231205,125400,81692840,1052,1052,1052,1052,0
20231205,125300,81692840,1052,1052,1052,1052,0
20231205,125200,81692840,1052,1052,1052,1052,0
20231205,125100,81692840,1052,1054,1054,1052,1450
20231205,125000,80167084,1054,1055,1055,1054,100
20231205,124900,80061596,1054,1054,1054,1054,0
20231205,124800,80061596,1054,1054,1054,1054,100
20231205,124700,79956196,1053,1053,1053,1053,0
20231205,124600,79956196,1053,1053,1053,1053,200
20231205,124500,79745596,1052,1052,1052,1052,0
20231205,124400,79745596,1052,1052,1052,1052,0
20231205,124300,79745596,1052,1052,1052,1052,0
20231205,124200,79745596,1052,1052,1052,1052,0
20231205,124100,79745596,1052,1052,1052,1052,0
20231205,124000,79745596,1052,1052,1052,1052,0
20231205,123900,79745596,1052,1056,1056,1052,1000
20231205,123800,78693571,1058,1058,1058,1058,71
20231205,123700,78618453,1059,1059,1059,1059,0
20231205,123600,78618453,1059,1059,1059,1059,0
20231205,123500,78618453,1059,1059,1059,1059,0
20231205,123400,78618453,1059,1059,1059,1059,0
20231205,123300,78618453,1059,1059,1059,1059,0
20231205,123200,78618453,1059,1059,1059,1059,0
20231205,123100,78618453,1059,1058,1059,1058,2
20231205,123000,78616336,1059,1059,1059,1059,0
20231205,122900,78616336,1059,1059,1059,1059,0
20231205,122800,78616336,1059,1063,1063,1059,538
20231205,122700,78046087,1062,1062,1062,1062,0
20231205,122600,78046087,1062,1062,1062,1062,0
20231205,122500,78046087,1062,1062,1062,1062,0
20231205,122400,78046087,1062,1062,1062,1062,0
20231205,122300,78046087,1062,1062,1062,1062,0
20231205,122200,78046087,1062,1062,1062,1062,0
20231205,122100,78046087,1062,1062,1062,1062,0
20231205,122000,78046087,1062,1062,1062,1062,0
20231205,121900,78046087,1062,1062,1062,1062,487
20231205,121800,77528893,1062,1060,1062,1060,1037
20231205,121700,76427947,1060,1060,1060,1060,0
20231205,121600,76427947,1060,1060,1060,1060,14
20231205,121500,76413107,1061,1061,1061,1061,0
20231205,121400,76413107,1061,1061,1061,1061,0
20231205,121300,76413107,1061,1061,1061,1061,1
20231205,121200,76412046,1059,1059,1059,1059,27
20231205,121100,76383453,1059,1059,1059,1059,573
20231205,121000,75776646,1060,1060,1061,1060,600
20231205,120900,75140562,1066,1066,1066,1066,0
20231205,120800,75140562,1066,1066,1066,1066,0
20231205,120700,75140562,1066,1066,1066,1066,2
20231205,120600,75138430,1054,1062,1062,1054,239
20231205,120500,74886206,1069,1069,1069,1069,101
20231205,120400,74778237,1062,1062,1062,1062,200
20231205,120300,74565837,1072,1072,1072,1072,0
20231205,120200,74565837,1072,1072,1072,1072,10
20231205,120100,74555117,1072,1071,1072,1071,512
20231205,120000,74006756,1071,1072,1072,1071,30
20231205,115900,73974625,1069,1067,1073,1067,1030
20231205,115800,72875581,1068,1052,1068,1052,10429
20231205,115700,61817175,1051,1051,1051,1051,1
20231205,115600,61816124,1050,1049,1050,1049,2573
20231205,115500,59116230,1049,1049,1049,1049,0
20231205,115400,59116230,1049,1049,1049,1049,0
20231205,115300,59116230,1049,1049,1049,1049,0
20231205,115200,59116230,1049,1049,1049,1049,0
20231205,115100,59116230,1049,1049,1049,1049,0
20231205,115000,59116230,1049,1049,1049,1049,0
20231205,114900,59116230,1049,1049,1049,1049,0
20231205,114800,59116230,1049,1049,1049,1049,0
20231205,114700,59116230,1049,1049,1049,1049,0
20231205,114600,59116230,1049,1049,1049,1049,50
20231205,114500,59063780,1047,1047,1047,1047,0
20231205,114400,59063780,1047,1047,1047,1047,1
20231205,114300,59062733,1048,1048,1048,1048,0
20231205,114200,59062733,1048,1048,1048,1048,182
20231205,114100,58871997,1047,1047,1047,1047,0
20231205,114000,58871997,1047,1047,1047,1047,0
20231205,113900,58871997,1047,1047,1047,1047,0
20231205,113800,58871997,1047,1047,1047,1047,1
20231205,113700,58870950,1044,1044,1044,1044,1000
20231205,113600,57826950,1044,1045,1045,1044,1000
20231205,113500,56782877,1044,1044,1044,1044,0
20231205,113400,56782877,1044,1044,1044,1044,1000
20231205,113300,55738877,1044,1044,1044,1044,1000
20231205,113200,54694877,1044,1044,1044,1044,689
20231205,113100,53975561,1044,1044,1044,1044,0
20231205,113000,53975561,1044,1044,1044,1044,580
20231205,112900,53370041,1044,1044,1044,1044,0
20231205,112800,53370041,1044,1044,1044,1044,0
20231205,112700,53370041,1044,1044,1044,1044,0
20231205,112600,53370041,1044,1044,1044,1044,0
20231205,112500,53370041,1044,1044,1044,1044,0
20231205,112400,53370041,1044,1044,1044,1044,0
20231205,112300,53370041,1044,1044,1044,1044,0
20231205,112200,53370041,1044,1044,1044,1044,0
20231205,112100,53370041,1044,1044,1044,1044,10
20231205,112000,53359601,1038,1038,1038,1038,0
20231205,111900,53359601,1038,1038,1038,1038,0
20231205,111800,53359601,1038,1038,1038,1038,0
20231205,111700,53359601,1038,1046,1046,1038,6601
20231205,111600,46485263,1046,1046,1046,1046,0
20231205,111500,46485263,1046,1046,1046,1046,260
20231205,111400,46213303,1046,1046,1046,1046,0
20231205,111300,46213303,1046,1046,1046,1046,0
20231205,111200,46213303,1046,1046,1046,1046,0
20231205,111100,46213303,1046,1046,1046,1046,0
20231205,111000,46213303,1046,1047,1047,1046,551
20231205,110900,45636906,1047,1047,1047,1047,50
20231205,110800,45584556,1047,1046,1047,1046,1025
20231205,110700,44512394,1047,1047,1047,1047,1
20231205,110600,44511347,1039,1039,1039,1039,0
20231205,110500,44511347,1039,1039,1039,1039,0
20231205,110400,44511347,1039,1046,1046,1039,6000
20231205,110300,38264547,1045,1045,1045,1045,1000
20231205,110200,37219547,1049,1049,1049,1049,0
20231205,110100,37219547,1049,1048,1049,1048,29
20231205,110000,37189127,1047,1047,1047,1047,0
20231205,105900,37189127,1047,1047,1047,1047,1544
20231205,105800,35572559,1046,1046,1046,1046,0
20231205,105700,35572559,1046,1046,1046,1046,0
20231205,105600,35572559,1046,1046,1046,1046,0
20231205,105500,35572559,1046,1046,1046,1046,0
20231205,105400,35572559,1046,1046,1046,1046,0
20231205,105300,35572559,1046,1045,1046,1045,674
20231205,105200,34867586,1045,1045,1045,1045,0
20231205,105100,34867586,1045,1045,1045,1045,0
20231205,105000,34867586,1045,1045,1045,1045,0
20231205,104900,34867586,1045,1045,1045,1045,11
20231205,104800,34856091,1046,1046,1046,1046,0
20231205,104700,34856091,1046,1046,1046,1046,0
20231205,104600,34856091,1046,1046,1046,1046,22
20231205,104500,34833079,1044,1044,1044,1044,0
20231205,104400,34833079,1044,1044,1044,1044,220
20231205,104300,34603399,1044,1044,1044,1044,0
20231205,104200,34603399,1044,1044,1044,1044,0
20231205,104100,34603399,1044,1044,1044,1044,0
20231205,104000,34603399,1044,1044,1044,1044,0
20231205,103900,34603399,1044,1044,1044,1044,0
20231205,103800,34603399,1044,1044,1044,1044,0
20231205,103700,34603399,1044,1044,1044,1044,0
20231205,103600,34603399,1044,1044,1044,1044,0
20231205,103500,34603399,1044,1045,1045,1044,474
20231205,103400,34108264,1047,1047,1047,1047,477
20231205,103300,33608845,1047,1047,1047,1047,1523
20231205,103200,32014264,1045,1045,1045,1045,0
20231205,103100,32014264,1045,1045,1045,1045,129
20231205,103000,31879459,1045,1045,1045,1045,0
20231205,102900,31879459,1045,1045,1045,1045,0
20231205,102800,31879459,1045,1045,1045,1045,2
20231205,102700,31877369,1046,1046,1046,1046,0
20231205,102600,31877369,1046,1046,1046,1046,481
20231205,102500,31374243,1046,1046,1046,1046,0
20231205,102400,31374243,1046,1048,1048,1046,1977
20231205,102300,29303825,1048,1048,1048,1047,600
20231205,102200,28675525,1048,1048,1048,1048,201
20231205,102100,28464877,1047,1049,1049,1047,498
20231205,102000,27942496,1049,1049,1049,1049,0
20231205,101900,27942496,1049,1049,1049,1049,22
20231205,101800,27919418,1050,1050,1050,1050,401
20231205,101700,27498368,1050,1050,1050,1050,0
20231205,101600,27498368,1050,1050,1050,1050,0
20231205,101500,27498368,1050,1050,1050,1050,0
20231205,101400,27498368,1050,1050,1050,1050,0
20231205,101300,27498368,1050,1050,1050,1050,599
20231205,101200,26869418,1050,1050,1050,1050,1
20231205,101100,26868368,1050,1050,1050,1050,0
20231205,101000,26868368,1050,1050,1050,1050,0
20231205,100900,26868368,1050,1050,1050,1050,0
20231205,100800,26868368,1050,1050,1050,1050,1
20231205,100700,26867318,1054,1054,1054,1054,1
20231205,100600,26866264,1054,1054,1054,1054,0
20231205,100500,26866264,1054,1054,1054,1054,384
20231205,100400,26461528,1054,1056,1056,1054,200
20231205,100300,26250709,1060,1060,1060,1060,2
20231205,100200,26248589,1063,1061,1063,1061,4
20231205,100100,26244341,1060,1059,1060,1058,5
20231205,100000,26239047,1058,1054,1058,1054,2121
20231205,095900,24001431,1054,1053,1054,1053,1266
20231205,095800,22667069,1050,1050,1050,1050,0
20231205,095700,22667069,1050,1055,1055,1050,198
20231205,095600,22458312,1055,1055,1055,1055,1
20231205,095500,22457257,1050,1050,1050,1050,50
20231205,095400,22404757,1050,1049,1050,1049,586
20231205,095300,21789513,1049,1049,1049,1049,0
20231205,095200,21789513,1049,1047,1049,1047,1128
20231205,095100,20606497,1049,1047,1049,1047,312
20231205,095000,20279809,1049,1036,1049,1036,14
20231205,094900,20265156,1036,1033,1036,1033,210
20231205,094800,20047896,1032,1032,1032,1032,0
20231205,094700,20047896,1032,1032,1032,1032,0
20231205,094600,20047896,1032,1032,1032,1032,50
20231205,094500,19996296,1030,1030,1030,1030,0
20231205,094400,19996296,1030,1028,1030,1028,10432
20231205,094300,9251395,1035,1025,1035,1025,175
20231205,094200,9071455,1028,1030,1030,1027,22
20231205,094100,9048857,1025,1032,1033,1025,1113
20231205,094000,7907639,1032,1032,1032,1032,20
20231205,093900,7886999,1032,1022,1032,1022,66
20231205,093800,7818998,1021,1019,1021,1019,71
20231205,093700,7746578,1018,1018,1018,1018,6
20231205,093600,7740470,1017,1016,1017,1016,1091
20231205,093500,6631037,1015,1015,1015,1015,4
20231205,093400,6626977,1016,1014,1016,1014,19
20231205,093300,6607691,1011,1011,1011,1011,0
20231205,093200,6607691,1011,1013,1013,1011,2
20231205,093100,6605667,1014,1014,1014,1014,0
20231205,093000,6605667,1014,1014,1014,1014,1
20231205,092900,6604653,1007,1011,1011,1007,475
20231205,092800,6125352,1014,1014,1014,1014,0
20231205,092700,6125352,1014,1009,1014,1009,22
20231205,092600,6103117,1009,1009,1009,1009,56
20231205,092500,6046613,1007,1007,1007,1007,0
20231205,092400,6046613,1007,1010,1010,1007,142
20231205,092300,5903196,1010,1010,1010,1010,24
20231205,092200,5878956,1010,1011,1011,1010,340
20231205,092100,5535555,1012,1012,1012,1012,0
20231205,092000,5535555,1012,1010,1012,1010,9
20231205,091900,5526460,1012,1012,1012,1012,1
20231205,091800,5525448,1010,1010,1010,1010,98
20231205,091700,5426468,1010,1012,1012,1010,5
20231205,091600,5421412,1012,1012,1012,1012,100
20231205,091500,5320212,1010,1010,1010,1010,0
20231205,091400,5320212,1010,1010,1010,1010,0
20231205,091300,5320212,1010,1010,1010,1010,19
20231205,091200,5301022,1010,1010,1010,1010,110
20231205,091100,5189922,1014,1014,1015,1014,24
20231205,091000,5165572,1017,1017,1017,1017,0
20231205,090900,5165572,1017,1016,1017,1016,4
20231205,090800,5161506,1014,1012,1015,1012,212
20231205,090700,4946556,999,1021,1021,999,2264
20231205,090600,2656956,1030,1030,1030,1030,0
20231205,090500,2656956,1030,1030,1030,1030,360
20231205,090400,2286156,1030,1030,1030,1030,5
20231205,090300,2281006,1030,1030,1030,1030,0
20231205,090200,2281006,1030,1017,1030,1017,664
20231205,090100,1598436,1019,1019,1019,996,1402
20231205,090000,186128,1018,1017,1018,1017,183