KissMeData/101530/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,200400,72598320,5330,5330,5330,5330,1787
20231204,200300,72598320,5330,5330,5330,5330,0
20231204,200200,72598320,5330,5330,5330,5330,0
20231204,200100,72598320,5330,5330,5330,5330,0
20231204,200000,72598320,5330,5330,5330,5330,0
20231204,195900,72598320,5330,5330,5330,5330,0
20231204,195800,72598320,5330,5330,5330,5330,0
20231204,195700,72598320,5330,5330,5330,5330,0
20231204,195600,72598320,5330,5330,5330,5330,0
20231204,195500,72598320,5330,5330,5330,5330,0
20231204,195400,72598320,5330,5330,5330,5330,0
20231204,195300,72598320,5330,5330,5330,5330,0
20231204,195200,72598320,5330,5330,5330,5330,0
20231204,195100,72598320,5330,5330,5330,5330,0
20231204,195000,72598320,5330,5330,5330,5330,0
20231204,194900,72598320,5330,5330,5330,5330,0
20231204,194800,72598320,5330,5330,5330,5330,0
20231204,194700,72598320,5330,5330,5330,5330,0
20231204,194600,72598320,5330,5330,5330,5330,0
20231204,194500,72598320,5330,5330,5330,5330,0
20231204,194400,72598320,5330,5330,5330,5330,0
20231204,194300,72598320,5330,5330,5330,5330,0
20231204,194200,72598320,5330,5330,5330,5330,0
20231204,194100,72598320,5330,5330,5330,5330,0
20231204,194000,72598320,5330,5330,5330,5330,0
20231204,193900,72598320,5330,5330,5330,5330,0
20231204,193800,72598320,5330,5330,5330,5330,0
20231204,193700,72598320,5330,5330,5330,5330,0
20231204,193600,72598320,5330,5330,5330,5330,0
20231204,193500,72598320,5330,5330,5330,5330,0
20231204,193400,72598320,5330,5330,5330,5330,1787
20231204,193300,72598320,5330,5330,5330,5330,0
20231204,193200,72598320,5330,5330,5330,5330,0
20231204,193100,72598320,5330,5330,5330,5330,0
20231204,193000,72598320,5330,5330,5330,5330,0
20231204,192900,72598320,5330,5330,5330,5330,0
20231204,192800,72598320,5330,5330,5330,5330,0
20231204,192700,72598320,5330,5330,5330,5330,0
20231204,192600,72598320,5330,5330,5330,5330,0
20231204,192500,72598320,5330,5330,5330,5330,0
20231204,192400,72598320,5330,5330,5330,5330,0
20231204,192300,72598320,5330,5330,5330,5330,0
20231204,192200,72598320,5330,5330,5330,5330,0
20231204,192100,72598320,5330,5330,5330,5330,0
20231204,192000,72598320,5330,5330,5330,5330,0
20231204,191900,72598320,5330,5330,5330,5330,0
20231204,191800,72598320,5330,5330,5330,5330,0
20231204,191700,72598320,5330,5330,5330,5330,0
20231204,191600,72598320,5330,5330,5330,5330,0
20231204,191500,72598320,5330,5330,5330,5330,0
20231204,191400,72598320,5330,5330,5330,5330,0
20231204,191300,72598320,5330,5330,5330,5330,0
20231204,191200,72598320,5330,5330,5330,5330,0
20231204,191100,72598320,5330,5330,5330,5330,0
20231204,191000,72598320,5330,5330,5330,5330,0
20231204,190900,72598320,5330,5330,5330,5330,0
20231204,190800,72598320,5330,5330,5330,5330,0
20231204,190700,72598320,5330,5330,5330,5330,0
20231204,190600,72598320,5330,5330,5330,5330,0
20231204,190500,72598320,5330,5330,5330,5330,0
20231204,190400,72598320,5330,5330,5330,5330,1787
20231204,190300,72598320,5330,5330,5330,5330,0
20231204,190200,72598320,5330,5330,5330,5330,0
20231204,190100,72598320,5330,5330,5330,5330,0
20231204,190000,72598320,5330,5330,5330,5330,0
20231204,185900,72598320,5330,5330,5330,5330,0
20231204,185800,72598320,5330,5330,5330,5330,0
20231204,185700,72598320,5330,5330,5330,5330,0
20231204,185600,72598320,5330,5330,5330,5330,0
20231204,185500,72598320,5330,5330,5330,5330,0
20231204,185400,72598320,5330,5330,5330,5330,0
20231204,185300,72598320,5330,5330,5330,5330,0
20231204,185200,72598320,5330,5330,5330,5330,0
20231204,185100,72598320,5330,5330,5330,5330,0
20231204,185000,72598320,5330,5330,5330,5330,0
20231204,184900,72598320,5330,5330,5330,5330,0
20231204,184800,72598320,5330,5330,5330,5330,0
20231204,184700,72598320,5330,5330,5330,5330,0
20231204,184600,72598320,5330,5330,5330,5330,0
20231204,184500,72598320,5330,5330,5330,5330,0
20231204,184400,72598320,5330,5330,5330,5330,0
20231204,184300,72598320,5330,5330,5330,5330,0
20231204,184200,72598320,5330,5330,5330,5330,0
20231204,184100,72598320,5330,5330,5330,5330,0
20231204,184000,72598320,5330,5330,5330,5330,0
20231204,183900,72598320,5330,5330,5330,5330,0
20231204,183800,72598320,5330,5330,5330,5330,0
20231204,183700,72598320,5330,5330,5330,5330,0
20231204,183600,72598320,5330,5330,5330,5330,0
20231204,183500,72598320,5330,5330,5330,5330,0
20231204,183400,72598320,5330,5330,5330,5330,1787
20231204,183300,72598320,5330,5330,5330,5330,0
20231204,183200,72598320,5330,5330,5330,5330,0
20231204,183100,72598320,5330,5330,5330,5330,0
20231204,183000,72598320,5330,5330,5330,5330,0
20231204,182900,72598320,5330,5330,5330,5330,0
20231204,182800,72598320,5330,5330,5330,5330,0
20231204,182700,72598320,5330,5330,5330,5330,0
20231204,182600,72598320,5330,5330,5330,5330,0
20231204,182500,72598320,5330,5330,5330,5330,0
20231204,182400,72598320,5330,5330,5330,5330,0
20231204,182300,72598320,5330,5330,5330,5330,0
20231204,182200,72598320,5330,5330,5330,5330,0
20231204,182100,72598320,5330,5330,5330,5330,0
20231204,182000,72598320,5330,5330,5330,5330,0
20231204,181900,72598320,5330,5330,5330,5330,0
20231204,181800,72598320,5330,5330,5330,5330,0
20231204,181700,72598320,5330,5330,5330,5330,0
20231204,181600,72598320,5330,5330,5330,5330,0
20231204,181500,72598320,5330,5330,5330,5330,0
20231204,181400,72598320,5330,5330,5330,5330,0
20231204,181300,72598320,5330,5330,5330,5330,0
20231204,181200,72598320,5330,5330,5330,5330,0
20231204,181100,72598320,5330,5330,5330,5330,0
20231204,181000,72598320,5330,5330,5330,5330,0
20231204,180900,72598320,5330,5330,5330,5330,0
20231204,180800,72598320,5330,5330,5330,5330,0
20231204,180700,72598320,5330,5330,5330,5330,0
20231204,180600,72598320,5330,5330,5330,5330,0
20231204,180500,72598320,5330,5330,5330,5330,0
20231204,180400,72598320,5330,5330,5330,5330,1787
20231204,180300,72598320,5330,5330,5330,5330,0
20231204,180200,72598320,5330,5330,5330,5330,0
20231204,180100,72598320,5330,5330,5330,5330,0
20231204,180000,72598320,5330,5330,5330,5330,0
20231204,175900,72598320,5330,5330,5330,5330,0
20231204,175800,72598320,5330,5330,5330,5330,0
20231204,175700,72598320,5330,5330,5330,5330,0
20231204,175600,72598320,5330,5330,5330,5330,0
20231204,175500,72598320,5330,5330,5330,5330,0
20231204,175400,72598320,5330,5330,5330,5330,0
20231204,175300,72598320,5330,5330,5330,5330,0
20231204,175200,72598320,5330,5330,5330,5330,0
20231204,175100,72598320,5330,5330,5330,5330,0
20231204,175000,72598320,5330,5330,5330,5330,0
20231204,174900,72598320,5330,5330,5330,5330,0
20231204,174800,72598320,5330,5330,5330,5330,0
20231204,174700,72598320,5330,5330,5330,5330,0
20231204,174600,72598320,5330,5330,5330,5330,0
20231204,174500,72598320,5330,5330,5330,5330,0
20231204,174400,72598320,5330,5330,5330,5330,0
20231204,174300,72598320,5330,5330,5330,5330,0
20231204,174200,72598320,5330,5330,5330,5330,0
20231204,174100,72598320,5330,5330,5330,5330,0
20231204,174000,72598320,5330,5330,5330,5330,0
20231204,173900,72598320,5330,5330,5330,5330,0
20231204,173800,72598320,5330,5330,5330,5330,0
20231204,173700,72598320,5330,5330,5330,5330,0
20231204,173600,72598320,5330,5330,5330,5330,0
20231204,173500,72598320,5330,5330,5330,5330,0
20231204,173400,72598320,5330,5330,5330,5330,1787
20231204,173300,72598320,5330,5330,5330,5330,0
20231204,173200,72598320,5330,5330,5330,5330,0
20231204,173100,72598320,5330,5330,5330,5330,0
20231204,173000,72598320,5330,5330,5330,5330,0
20231204,172900,72598320,5330,5330,5330,5330,0
20231204,172800,72598320,5330,5330,5330,5330,0
20231204,172700,72598320,5330,5330,5330,5330,0
20231204,172600,72598320,5330,5330,5330,5330,0
20231204,172500,72598320,5330,5330,5330,5330,0
20231204,172400,72598320,5330,5330,5330,5330,0
20231204,172300,72598320,5330,5330,5330,5330,0
20231204,172200,72598320,5330,5330,5330,5330,0
20231204,172100,72598320,5330,5330,5330,5330,0
20231204,172000,72598320,5330,5330,5330,5330,0
20231204,171900,72598320,5330,5330,5330,5330,0
20231204,171800,72598320,5330,5330,5330,5330,0
20231204,171700,72598320,5330,5330,5330,5330,0
20231204,171600,72598320,5330,5330,5330,5330,0
20231204,171500,72598320,5330,5330,5330,5330,0
20231204,171400,72598320,5330,5330,5330,5330,0
20231204,171300,72598320,5330,5330,5330,5330,0
20231204,171200,72598320,5330,5330,5330,5330,0
20231204,171100,72598320,5330,5330,5330,5330,0
20231204,171000,72598320,5330,5330,5330,5330,0
20231204,170900,72598320,5330,5330,5330,5330,0
20231204,170800,72598320,5330,5330,5330,5330,0
20231204,170700,72598320,5330,5330,5330,5330,0
20231204,170600,72598320,5330,5330,5330,5330,0
20231204,170500,72598320,5330,5330,5330,5330,0
20231204,170400,72598320,5330,5330,5330,5330,1787
20231204,170300,72598320,5330,5330,5330,5330,0
20231204,170200,72598320,5330,5330,5330,5330,0
20231204,170100,72598320,5330,5330,5330,5330,0
20231204,170000,72598320,5330,5330,5330,5330,0
20231204,165900,72598320,5330,5330,5330,5330,0
20231204,165800,72598320,5330,5330,5330,5330,0
20231204,165700,72598320,5330,5330,5330,5330,0
20231204,165600,72598320,5330,5330,5330,5330,0
20231204,165500,72598320,5330,5330,5330,5330,0
20231204,165400,72598320,5330,5330,5330,5330,0
20231204,165300,72598320,5330,5330,5330,5330,0
20231204,165200,72598320,5330,5330,5330,5330,0
20231204,165100,72598320,5330,5330,5330,5330,0
20231204,165000,72598320,5330,5330,5330,5330,0
20231204,164900,72598320,5330,5330,5330,5330,0
20231204,164800,72598320,5330,5330,5330,5330,0
20231204,164700,72598320,5330,5330,5330,5330,0
20231204,164600,72598320,5330,5330,5330,5330,0
20231204,164500,72598320,5330,5330,5330,5330,0
20231204,164400,72598320,5330,5330,5330,5330,0
20231204,164300,72598320,5330,5330,5330,5330,0
20231204,164200,72598320,5330,5330,5330,5330,0
20231204,164100,72598320,5330,5330,5330,5330,0
20231204,164000,72598320,5330,5330,5330,5330,0
20231204,163900,72598320,5330,5330,5330,5330,0
20231204,163800,72598320,5330,5330,5330,5330,0
20231204,163700,72598320,5330,5330,5330,5330,0
20231204,163600,72598320,5330,5330,5330,5330,0
20231204,163500,72598320,5330,5330,5330,5330,0
20231204,163400,72598320,5330,5330,5330,5330,1787
20231204,163300,72598320,5330,5330,5330,5330,0
20231204,163200,72598320,5330,5330,5330,5330,0
20231204,163100,72598320,5330,5330,5330,5330,0
20231204,163000,72598320,5330,5330,5330,5330,0
20231204,162900,72598320,5330,5330,5330,5330,0
20231204,162800,72598320,5330,5330,5330,5330,0
20231204,162700,72598320,5330,5330,5330,5330,0
20231204,162600,72598320,5330,5330,5330,5330,0
20231204,162500,72598320,5330,5330,5330,5330,0
20231204,162400,72598320,5330,5330,5330,5330,0
20231204,162300,72598320,5330,5330,5330,5330,0
20231204,162200,72598320,5330,5330,5330,5330,0
20231204,162100,72598320,5330,5330,5330,5330,0
20231204,162000,72598320,5330,5330,5330,5330,0
20231204,161900,72598320,5330,5330,5330,5330,0
20231204,161800,72598320,5330,5330,5330,5330,0
20231204,161700,72598320,5330,5330,5330,5330,0
20231204,161600,72598320,5330,5330,5330,5330,0
20231204,161500,72598320,5330,5330,5330,5330,0
20231204,161400,72598320,5330,5330,5330,5330,0
20231204,161300,72598320,5330,5330,5330,5330,0
20231204,161200,72598320,5330,5330,5330,5330,0
20231204,161100,72598320,5330,5330,5330,5330,0
20231204,161000,72598320,5330,5330,5330,5330,0
20231204,160900,72598320,5330,5330,5330,5330,0
20231204,160800,72598320,5330,5330,5330,5330,0
20231204,160700,72598320,5330,5330,5330,5330,0
20231204,160600,72598320,5330,5330,5330,5330,0
20231204,160500,72598320,5330,5330,5330,5330,0
20231204,160400,72598320,5330,5330,5330,5330,1787
20231204,160300,72598320,5330,5330,5330,5330,0
20231204,160200,72598320,5330,5330,5330,5330,0
20231204,160100,72598320,5330,5330,5330,5330,0
20231204,160000,72598320,5330,5330,5330,5330,0
20231204,155900,72598320,5330,5330,5330,5330,0
20231204,155800,72598320,5330,5330,5330,5330,0
20231204,155700,72598320,5330,5330,5330,5330,0
20231204,155600,72598320,5330,5330,5330,5330,0
20231204,155500,72598320,5330,5330,5330,5330,0
20231204,155400,72598320,5330,5330,5330,5330,0
20231204,155300,72598320,5330,5330,5330,5330,0
20231204,155200,72598320,5330,5330,5330,5330,0
20231204,155100,72598320,5330,5330,5330,5330,0
20231204,155000,72598320,5330,5330,5330,5330,0
20231204,154900,72598320,5330,5330,5330,5330,0
20231204,154800,72598320,5330,5330,5330,5330,0
20231204,154700,72598320,5330,5330,5330,5330,0
20231204,154600,72598320,5330,5330,5330,5330,0
20231204,154500,72598320,5330,5330,5330,5330,0
20231204,154400,72598320,5330,5330,5330,5330,0
20231204,154300,72598320,5330,5330,5330,5330,0
20231204,154200,72598320,5330,5330,5330,5330,0
20231204,154100,72598320,5330,5330,5330,5330,0
20231204,154000,72598320,5330,5330,5330,5330,0
20231204,153900,72598320,5330,5330,5330,5330,0
20231204,153800,72598320,5330,5330,5330,5330,0
20231204,153700,72598320,5330,5330,5330,5330,0
20231204,153600,72598320,5330,5330,5330,5330,0
20231204,153500,72598320,5330,5330,5330,5330,0
20231204,153400,72598320,5330,5330,5330,5330,1787
20231204,153300,72598320,5330,5330,5330,5330,0
20231204,153200,72598320,5330,5330,5330,5330,0
20231204,153100,72598320,5330,5330,5330,5330,0
20231204,153000,72598320,5330,5330,5330,5330,1787
20231204,152900,63073610,5370,5370,5370,5370,0
20231204,152800,63073610,5370,5370,5370,5370,0
20231204,152700,63073610,5370,5370,5370,5370,0
20231204,152600,63073610,5370,5370,5370,5370,0
20231204,152500,63073610,5370,5370,5370,5370,0
20231204,152400,63073610,5370,5370,5370,5370,0
20231204,152300,63073610,5370,5370,5370,5370,0
20231204,152200,63073610,5370,5370,5370,5370,0
20231204,152100,63073610,5370,5370,5370,5370,0
20231204,152000,63073610,5370,5370,5370,5370,0
20231204,151900,63073610,5370,5380,5380,5370,28
20231204,151800,62923140,5380,5370,5380,5370,66
20231204,151700,62568230,5370,5370,5370,5370,0
20231204,151600,62568230,5370,5370,5370,5370,1
20231204,151500,62562860,5380,5380,5380,5380,131
20231204,151400,61858080,5380,5380,5380,5380,0
20231204,151300,61858080,5380,5380,5380,5380,50
20231204,151200,61589080,5380,5380,5380,5380,69
20231204,151100,61217860,5380,5370,5380,5370,300
20231204,151000,59605860,5370,5370,5370,5370,8
20231204,150900,59562900,5360,5360,5360,5360,0
20231204,150800,59562900,5360,5360,5360,5360,0
20231204,150700,59562900,5360,5360,5360,5360,0
20231204,150600,59562900,5360,5360,5360,5360,0
20231204,150500,59562900,5360,5360,5360,5360,0
20231204,150400,59562900,5360,5360,5360,5360,0
20231204,150300,59562900,5360,5360,5360,5360,1
20231204,150200,59557540,5380,5380,5380,5380,0
20231204,150100,59557540,5380,5380,5380,5380,0
20231204,150000,59557540,5380,5380,5380,5380,0
20231204,145900,59557540,5380,5380,5380,5380,2
20231204,145800,59546780,5370,5370,5370,5370,0
20231204,145700,59546780,5370,5370,5370,5370,0
20231204,145600,59546780,5370,5370,5370,5370,25
20231204,145500,59412530,5370,5370,5370,5370,100
20231204,145400,58875530,5370,5370,5370,5370,0
20231204,145300,58875530,5370,5370,5370,5370,0
20231204,145200,58875530,5370,5370,5370,5370,0
20231204,145100,58875530,5370,5370,5370,5370,3
20231204,145000,58859420,5370,5370,5370,5370,0
20231204,144900,58859420,5370,5370,5370,5370,6
20231204,144800,58827200,5370,5370,5370,5370,1
20231204,144700,58821830,5370,5370,5370,5370,4
20231204,144600,58800350,5370,5370,5370,5370,0
20231204,144500,58800350,5370,5370,5370,5370,0
20231204,144400,58800350,5370,5370,5370,5370,0
20231204,144300,58800350,5370,5370,5370,5370,5
20231204,144200,58773500,5370,5370,5370,5370,0
20231204,144100,58773500,5370,5370,5370,5370,0
20231204,144000,58773500,5370,5360,5370,5360,46
20231204,143900,58526930,5370,5370,5370,5370,10
20231204,143800,58473230,5370,5370,5370,5370,0
20231204,143700,58473230,5370,5370,5370,5370,0
20231204,143600,58473230,5370,5370,5370,5370,0
20231204,143500,58473230,5370,5370,5370,5370,0
20231204,143400,58473230,5370,5370,5370,5370,0
20231204,143300,58473230,5370,5370,5370,5370,0
20231204,143200,58473230,5370,5370,5370,5370,0
20231204,143100,58473230,5370,5370,5370,5370,0
20231204,143000,58473230,5370,5370,5370,5370,18
20231204,142900,58376570,5370,5370,5370,5370,2
20231204,142800,58365830,5360,5360,5360,5360,0
20231204,142700,58365830,5360,5360,5360,5360,31
20231204,142600,58199670,5360,5360,5360,5360,20
20231204,142500,58092470,5360,5360,5360,5360,30
20231204,142400,57931670,5370,5370,5370,5370,0
20231204,142300,57931670,5370,5370,5370,5370,213
20231204,142200,56787860,5370,5370,5370,5370,0
20231204,142100,56787860,5370,5370,5370,5370,175
20231204,142000,55848110,5370,5370,5370,5370,0
20231204,141900,55848110,5370,5370,5370,5370,0
20231204,141800,55848110,5370,5370,5370,5370,87
20231204,141700,55380920,5390,5390,5390,5390,0
20231204,141600,55380920,5390,5390,5390,5390,0
20231204,141500,55380920,5390,5390,5390,5390,0
20231204,141400,55380920,5390,5390,5390,5390,0
20231204,141300,55380920,5390,5390,5390,5390,0
20231204,141200,55380920,5390,5390,5390,5390,0
20231204,141100,55380920,5390,5380,5390,5380,32
20231204,141000,55208660,5380,5380,5380,5380,79
20231204,140900,54783640,5390,5390,5390,5390,0
20231204,140800,54783640,5390,5390,5390,5390,0
20231204,140700,54783640,5390,5390,5390,5390,369
20231204,140600,52794730,5400,5400,5400,5400,0
20231204,140500,52794730,5400,5400,5400,5400,0
20231204,140400,52794730,5400,5400,5400,5400,0
20231204,140300,52794730,5400,5400,5400,5400,0
20231204,140200,52794730,5400,5400,5400,5400,0
20231204,140100,52794730,5400,5400,5400,5400,0
20231204,140000,52794730,5400,5400,5400,5400,0
20231204,135900,52794730,5400,5400,5400,5400,0
20231204,135800,52794730,5400,5400,5400,5400,0
20231204,135700,52794730,5400,5400,5400,5400,0
20231204,135600,52794730,5400,5400,5400,5400,0
20231204,135500,52794730,5400,5400,5400,5400,1
20231204,135400,52789330,5410,5410,5410,5410,0
20231204,135300,52789330,5410,5410,5410,5410,0
20231204,135200,52789330,5410,5410,5410,5410,0
20231204,135100,52789330,5410,5410,5410,5410,0
20231204,135000,52789330,5410,5410,5410,5410,0
20231204,134900,52789330,5410,5410,5410,5410,0
20231204,134800,52789330,5410,5410,5410,5410,0
20231204,134700,52789330,5410,5410,5410,5410,0
20231204,134600,52789330,5410,5410,5410,5410,1
20231204,134500,52783920,5420,5400,5420,5400,100
20231204,134400,52241940,5420,5420,5420,5420,0
20231204,134300,52241940,5420,5400,5420,5400,2
20231204,134200,52231120,5420,5390,5420,5390,143
20231204,134100,51457060,5380,5380,5380,5380,0
20231204,134000,51457060,5380,5380,5380,5380,0
20231204,133900,51457060,5380,5380,5380,5380,0
20231204,133800,51457060,5380,5380,5380,5380,0
20231204,133700,51457060,5380,5380,5380,5380,0
20231204,133600,51457060,5380,5380,5380,5380,0
20231204,133500,51457060,5380,5380,5380,5380,0
20231204,133400,51457060,5380,5380,5380,5380,0
20231204,133300,51457060,5380,5380,5380,5380,0
20231204,133200,51457060,5380,5380,5380,5380,0
20231204,133100,51457060,5380,5380,5380,5380,200
20231204,133000,50381060,5380,5380,5380,5380,0
20231204,132900,50381060,5380,5380,5380,5380,0
20231204,132800,50381060,5380,5380,5380,5380,2
20231204,132700,50370300,5400,5400,5400,5400,0
20231204,132600,50370300,5400,5400,5400,5400,0
20231204,132500,50370300,5400,5400,5400,5400,0
20231204,132400,50370300,5400,5400,5400,5400,0
20231204,132300,50370300,5400,5400,5400,5400,0
20231204,132200,50370300,5400,5400,5400,5400,0
20231204,132100,50370300,5400,5400,5400,5400,0
20231204,132000,50370300,5400,5400,5400,5400,0
20231204,131900,50370300,5400,5390,5400,5390,26
20231204,131800,50230150,5390,5390,5390,5390,0
20231204,131700,50230150,5390,5390,5390,5390,0
20231204,131600,50230150,5390,5390,5390,5390,0
20231204,131500,50230150,5390,5390,5390,5390,0
20231204,131400,50230150,5390,5390,5390,5390,0
20231204,131300,50230150,5390,5390,5390,5390,0
20231204,131200,50230150,5390,5390,5390,5390,0
20231204,131100,50230150,5390,5390,5390,5390,30
20231204,131000,50068450,5390,5390,5390,5390,0
20231204,130900,50068450,5390,5390,5390,5390,0
20231204,130800,50068450,5390,5390,5390,5390,0
20231204,130700,50068450,5390,5390,5390,5390,5
20231204,130600,50041500,5390,5390,5390,5390,0
20231204,130500,50041500,5390,5390,5390,5390,0
20231204,130400,50041500,5390,5390,5390,5390,18
20231204,130300,49944480,5390,5390,5390,5390,0
20231204,130200,49944480,5390,5390,5390,5390,0
20231204,130100,49944480,5390,5390,5390,5390,0
20231204,130000,49944480,5390,5390,5390,5390,9
20231204,125900,49895970,5390,5390,5390,5390,0
20231204,125800,49895970,5390,5390,5390,5390,3
20231204,125700,49879800,5390,5390,5390,5390,0
20231204,125600,49879800,5390,5390,5390,5390,0
20231204,125500,49879800,5390,5390,5390,5390,10
20231204,125400,49825900,5390,5390,5390,5390,0
20231204,125300,49825900,5390,5390,5390,5390,0
20231204,125200,49825900,5390,5390,5390,5390,0
20231204,125100,49825900,5390,5390,5390,5390,24
20231204,125000,49696540,5390,5390,5390,5390,1
20231204,124900,49691150,5390,5390,5390,5390,182
20231204,124800,48710170,5400,5410,5410,5400,79
20231204,124700,48283510,5400,5400,5400,5400,0
20231204,124600,48283510,5400,5400,5400,5400,0
20231204,124500,48283510,5400,5400,5400,5400,311
20231204,124400,46604110,5410,5410,5410,5410,0
20231204,124300,46604110,5410,5410,5410,5410,0
20231204,124200,46604110,5410,5410,5410,5410,0
20231204,124100,46604110,5410,5410,5410,5410,0
20231204,124000,46604110,5410,5410,5410,5410,5
20231204,123900,46577060,5410,5410,5410,5410,100
20231204,123800,46036060,5410,5410,5410,5410,0
20231204,123700,46036060,5410,5410,5410,5410,0
20231204,123600,46036060,5410,5410,5410,5410,0
20231204,123500,46036060,5410,5410,5410,5410,0
20231204,123400,46036060,5410,5410,5410,5410,0
20231204,123300,46036060,5410,5410,5410,5410,0
20231204,123200,46036060,5410,5410,5410,5410,0
20231204,123100,46036060,5410,5410,5410,5410,0
20231204,123000,46036060,5410,5410,5410,5410,0
20231204,122900,46036060,5410,5410,5410,5410,0
20231204,122800,46036060,5410,5410,5410,5410,0
20231204,122700,46036060,5410,5410,5410,5410,0
20231204,122600,46036060,5410,5410,5410,5410,1
20231204,122500,46030650,5390,5390,5390,5390,0
20231204,122400,46030650,5390,5390,5390,5390,0
20231204,122300,46030650,5390,5390,5390,5390,0
20231204,122200,46030650,5390,5390,5390,5390,74
20231204,122100,45631790,5420,5410,5420,5410,4
20231204,122000,45610120,5420,5420,5420,5420,0
20231204,121900,45610120,5420,5420,5420,5420,0
20231204,121800,45610120,5420,5420,5420,5420,0
20231204,121700,45610120,5420,5420,5420,5420,0
20231204,121600,45610120,5420,5410,5420,5410,9
20231204,121500,45561360,5410,5410,5410,5410,14
20231204,121400,45485620,5400,5400,5400,5400,0
20231204,121300,45485620,5400,5400,5400,5400,5
20231204,121200,45458620,5390,5390,5390,5390,0
20231204,121100,45458620,5390,5390,5390,5390,0
20231204,121000,45458620,5390,5390,5390,5390,90
20231204,120900,44973520,5390,5390,5390,5390,0
20231204,120800,44973520,5390,5390,5390,5390,0
20231204,120700,44973520,5390,5390,5390,5390,0
20231204,120600,44973520,5390,5390,5390,5390,0
20231204,120500,44973520,5390,5390,5390,5390,0
20231204,120400,44973520,5390,5390,5390,5390,0
20231204,120300,44973520,5390,5390,5390,5390,0
20231204,120200,44973520,5390,5390,5390,5390,0
20231204,120100,44973520,5390,5390,5390,5390,0
20231204,120000,44973520,5390,5390,5390,5390,0
20231204,115900,44973520,5390,5390,5390,5390,0
20231204,115800,44973520,5390,5390,5390,5390,0
20231204,115700,44973520,5390,5390,5390,5390,0
20231204,115600,44973520,5390,5390,5390,5390,0
20231204,115500,44973520,5390,5390,5390,5390,0
20231204,115400,44973520,5390,5390,5390,5390,0
20231204,115300,44973520,5390,5390,5390,5390,62
20231204,115200,44639340,5400,5400,5400,5400,0
20231204,115100,44639340,5400,5400,5400,5400,0
20231204,115000,44639340,5400,5400,5400,5400,0
20231204,114900,44639340,5400,5400,5400,5400,0
20231204,114800,44639340,5400,5400,5400,5400,1
20231204,114700,44633940,5400,5400,5400,5400,0
20231204,114600,44633940,5400,5400,5400,5400,0
20231204,114500,44633940,5400,5400,5400,5400,1
20231204,114400,44628540,5400,5400,5400,5400,384
20231204,114300,42554940,5410,5410,5410,5410,0
20231204,114200,42554940,5410,5410,5410,5410,0
20231204,114100,42554940,5410,5410,5410,5410,0
20231204,114000,42554940,5410,5410,5410,5410,0
20231204,113900,42554940,5410,5410,5410,5410,0
20231204,113800,42554940,5410,5430,5430,5410,56
20231204,113700,42251810,5430,5430,5430,5430,0
20231204,113600,42251810,5430,5430,5430,5430,0
20231204,113500,42251810,5430,5430,5430,5430,1
20231204,113400,42246380,5440,5440,5440,5440,0
20231204,113300,42246380,5440,5440,5440,5440,0
20231204,113200,42246380,5440,5440,5440,5440,1
20231204,113100,42240940,5440,5440,5440,5440,0
20231204,113000,42240940,5440,5430,5440,5430,77
20231204,112900,41822180,5410,5410,5410,5410,6
20231204,112800,41789720,5430,5420,5430,5420,45
20231204,112700,41545580,5410,5410,5410,5410,0
20231204,112600,41545580,5410,5410,5410,5410,1
20231204,112500,41540170,5410,5420,5420,5410,2
20231204,112400,41529340,5410,5410,5410,5410,8
20231204,112300,41486060,5410,5410,5410,5410,0
20231204,112200,41486060,5410,5410,5410,5410,0
20231204,112100,41486060,5410,5410,5410,5410,0
20231204,112000,41486060,5410,5410,5410,5410,12
20231204,111900,41421140,5400,5400,5400,5400,0
20231204,111800,41421140,5400,5400,5400,5400,2
20231204,111700,41410340,5400,5400,5400,5400,77
20231204,111600,40994540,5410,5410,5410,5410,0
20231204,111500,40994540,5410,5410,5410,5410,0
20231204,111400,40994540,5410,5410,5410,5410,0
20231204,111300,40994540,5410,5410,5410,5410,0
20231204,111200,40994540,5410,5410,5410,5410,0
20231204,111100,40994540,5410,5410,5410,5410,0
20231204,111000,40994540,5410,5410,5410,5410,0
20231204,110900,40994540,5410,5410,5410,5410,230
20231204,110800,39750240,5430,5430,5430,5430,0
20231204,110700,39750240,5430,5430,5430,5430,0
20231204,110600,39750240,5430,5430,5430,5430,0
20231204,110500,39750240,5430,5430,5430,5430,0
20231204,110400,39750240,5430,5430,5430,5430,0
20231204,110300,39750240,5430,5420,5430,5410,637
20231204,110200,36302030,5440,5440,5440,5440,0
20231204,110100,36302030,5440,5430,5440,5420,19
20231204,110000,36199000,5430,5430,5430,5430,10
20231204,105900,36144700,5450,5440,5450,5440,69
20231204,105800,35769310,5440,5440,5440,5440,16
20231204,105700,35682270,5430,5420,5430,5420,43
20231204,105600,35449090,5420,5420,5420,5420,6
20231204,105500,35416570,5410,5390,5410,5390,1691
20231204,105400,26274420,5390,5390,5390,5390,0
20231204,105300,26274420,5390,5390,5390,5390,0
20231204,105200,26274420,5390,5390,5390,5390,0
20231204,105100,26274420,5390,5390,5390,5390,0
20231204,105000,26274420,5390,5390,5390,5390,33
20231204,104900,26096550,5390,5390,5390,5390,0
20231204,104800,26096550,5390,5390,5390,5390,0
20231204,104700,26096550,5390,5390,5390,5390,0
20231204,104600,26096550,5390,5390,5390,5390,10
20231204,104500,26042650,5390,5390,5390,5390,33
20231204,104400,25864780,5390,5380,5390,5380,47
20231204,104300,25611820,5380,5380,5380,5380,10
20231204,104200,25558020,5370,5370,5370,5370,0
20231204,104100,25558020,5370,5370,5370,5370,0
20231204,104000,25558020,5370,5370,5370,5370,0
20231204,103900,25558020,5370,5370,5370,5370,0
20231204,103800,25558020,5370,5380,5380,5370,2
20231204,103700,25547270,5380,5380,5380,5380,2
20231204,103600,25536510,5380,5380,5380,5380,5
20231204,103500,25509610,5370,5370,5370,5370,0
20231204,103400,25509610,5370,5380,5380,5370,28
20231204,103300,25359240,5370,5380,5380,5370,51
20231204,103200,25085360,5380,5380,5380,5380,0
20231204,103100,25085360,5380,5380,5380,5380,1
20231204,103000,25079980,5380,5380,5380,5380,1
20231204,102900,25074600,5370,5370,5370,5370,10
20231204,102800,25020900,5380,5380,5380,5380,1
20231204,102700,25015520,5380,5380,5380,5380,1
20231204,102600,25010140,5380,5380,5380,5380,0
20231204,102500,25010140,5380,5380,5380,5380,23
20231204,102400,24886400,5380,5380,5380,5380,2
20231204,102300,24875640,5370,5370,5370,5370,3
20231204,102200,24859530,5380,5380,5380,5380,0
20231204,102100,24859530,5380,5380,5380,5380,5
20231204,102000,24832630,5370,5370,5370,5370,0
20231204,101900,24832630,5370,5370,5370,5370,0
20231204,101800,24832630,5370,5370,5370,5370,0
20231204,101700,24832630,5370,5370,5370,5370,0
20231204,101600,24832630,5370,5370,5370,5370,0
20231204,101500,24832630,5370,5370,5370,5370,0
20231204,101400,24832630,5370,5370,5370,5370,0
20231204,101300,24832630,5370,5380,5380,5370,74
20231204,101200,24435240,5380,5380,5380,5380,0
20231204,101100,24435240,5380,5380,5380,5380,0
20231204,101000,24435240,5380,5380,5380,5380,3
20231204,100900,24419100,5380,5380,5380,5380,145
20231204,100800,23639000,5390,5390,5390,5390,0
20231204,100700,23639000,5390,5390,5390,5390,0
20231204,100600,23639000,5390,5390,5390,5390,0
20231204,100500,23639000,5390,5390,5390,5390,0
20231204,100400,23639000,5390,5390,5390,5390,0
20231204,100300,23639000,5390,5390,5390,5390,0
20231204,100200,23639000,5390,5390,5390,5390,63
20231204,100100,23299430,5400,5410,5410,5400,530
20231204,100000,20437380,5410,5410,5410,5410,5
20231204,095900,20410330,5410,5410,5410,5400,230
20231204,095800,19167430,5400,5400,5400,5400,0
20231204,095700,19167430,5400,5330,5400,5330,1954
20231204,095600,8667920,5330,5330,5330,5330,0
20231204,095500,8667920,5330,5330,5330,5330,0
20231204,095400,8667920,5330,5330,5330,5330,0
20231204,095300,8667920,5330,5330,5330,5330,0
20231204,095200,8667920,5330,5330,5330,5330,0
20231204,095100,8667920,5330,5330,5330,5330,0
20231204,095000,8667920,5330,5330,5330,5330,0
20231204,094900,8667920,5330,5330,5330,5330,0
20231204,094800,8667920,5330,5330,5330,5330,0
20231204,094700,8667920,5330,5330,5330,5330,224
20231204,094600,7474000,5330,5330,5330,5330,0
20231204,094500,7474000,5330,5330,5330,5330,0
20231204,094400,7474000,5330,5330,5330,5330,60
20231204,094300,7154200,5350,5350,5350,5350,0
20231204,094200,7154200,5350,5350,5350,5350,0
20231204,094100,7154200,5350,5350,5350,5350,0
20231204,094000,7154200,5350,5350,5350,5350,0
20231204,093900,7154200,5350,5350,5350,5350,0
20231204,093800,7154200,5350,5350,5350,5350,0
20231204,093700,7154200,5350,5350,5350,5350,0
20231204,093600,7154200,5350,5350,5350,5350,0
20231204,093500,7154200,5350,5350,5350,5350,0
20231204,093400,7154200,5350,5350,5350,5350,11
20231204,093300,7095350,5350,5350,5350,5350,1
20231204,093200,7090000,5330,5330,5330,5330,0
20231204,093100,7090000,5330,5330,5330,5330,0
20231204,093000,7090000,5330,5330,5330,5330,0
20231204,092900,7090000,5330,5330,5330,5330,0
20231204,092800,7090000,5330,5330,5330,5330,3
20231204,092700,7074010,5330,5330,5330,5330,0
20231204,092600,7074010,5330,5330,5330,5330,5
20231204,092500,7047360,5330,5330,5330,5330,0
20231204,092400,7047360,5330,5330,5330,5330,0
20231204,092300,7047360,5330,5330,5330,5330,30
20231204,092200,6887460,5330,5330,5330,5330,5
20231204,092100,6860810,5330,5330,5330,5330,388
20231204,092000,4792770,5330,5330,5330,5330,0
20231204,091900,4792770,5330,5330,5330,5330,49
20231204,091800,4531600,5330,5330,5330,5330,0
20231204,091700,4531600,5330,5330,5330,5330,10
20231204,091600,4478300,5350,5350,5350,5350,0
20231204,091500,4478300,5350,5350,5350,5350,0
20231204,091400,4478300,5350,5350,5350,5350,0
20231204,091300,4478300,5350,5350,5350,5350,0
20231204,091200,4478300,5350,5350,5350,5350,0
20231204,091100,4478300,5350,5350,5350,5350,0
20231204,091000,4478300,5350,5350,5350,5350,0
20231204,090900,4478300,5350,5350,5350,5350,0
20231204,090800,4478300,5350,5350,5350,5350,12
20231204,090700,4414100,5340,5340,5340,5340,3
20231204,090600,4398080,5330,5330,5330,5330,0
20231204,090500,4398080,5330,5340,5340,5330,195
20231204,090400,3358230,5350,5350,5350,5350,0
20231204,090300,3358230,5350,5350,5350,5350,0
20231204,090200,3358230,5350,5340,5350,5340,7
20231204,090100,3320790,5340,5340,5340,5340,156
20231204,090000,2487750,5350,5350,5350,5350,465