KissMeData/131030/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,201500,178225290,5300,5300,5300,5300,1100
20231207,201400,178225290,5300,5300,5300,5300,0
20231207,201300,178225290,5300,5300,5300,5300,0
20231207,201200,178225290,5300,5300,5300,5300,0
20231207,201100,178225290,5300,5300,5300,5300,0
20231207,201000,178225290,5300,5300,5300,5300,0
20231207,200900,178225290,5300,5300,5300,5300,0
20231207,200800,178225290,5300,5300,5300,5300,0
20231207,200700,178225290,5300,5300,5300,5300,0
20231207,200600,178225290,5300,5300,5300,5300,0
20231207,200500,178225290,5300,5300,5300,5300,0
20231207,200400,178225290,5300,5300,5300,5300,0
20231207,200300,178225290,5300,5300,5300,5300,0
20231207,200200,178225290,5300,5300,5300,5300,0
20231207,200100,178225290,5300,5300,5300,5300,0
20231207,200000,178225290,5300,5300,5300,5300,0
20231207,195900,178225290,5300,5300,5300,5300,0
20231207,195800,178225290,5300,5300,5300,5300,0
20231207,195700,178225290,5300,5300,5300,5300,0
20231207,195600,178225290,5300,5300,5300,5300,0
20231207,195500,178225290,5300,5300,5300,5300,0
20231207,195400,178225290,5300,5300,5300,5300,0
20231207,195300,178225290,5300,5300,5300,5300,0
20231207,195200,178225290,5300,5300,5300,5300,0
20231207,195100,178225290,5300,5300,5300,5300,0
20231207,195000,178225290,5300,5300,5300,5300,0
20231207,194900,178225290,5300,5300,5300,5300,0
20231207,194800,178225290,5300,5300,5300,5300,0
20231207,194700,178225290,5300,5300,5300,5300,0
20231207,194600,178225290,5300,5300,5300,5300,0
20231207,194500,178225290,5300,5300,5300,5300,1100
20231207,194400,178225290,5300,5300,5300,5300,0
20231207,194300,178225290,5300,5300,5300,5300,0
20231207,194200,178225290,5300,5300,5300,5300,0
20231207,194100,178225290,5300,5300,5300,5300,0
20231207,194000,178225290,5300,5300,5300,5300,0
20231207,193900,178225290,5300,5300,5300,5300,0
20231207,193800,178225290,5300,5300,5300,5300,0
20231207,193700,178225290,5300,5300,5300,5300,0
20231207,193600,178225290,5300,5300,5300,5300,0
20231207,193500,178225290,5300,5300,5300,5300,0
20231207,193400,178225290,5300,5300,5300,5300,0
20231207,193300,178225290,5300,5300,5300,5300,0
20231207,193200,178225290,5300,5300,5300,5300,0
20231207,193100,178225290,5300,5300,5300,5300,0
20231207,193000,178225290,5300,5300,5300,5300,0
20231207,192900,178225290,5300,5300,5300,5300,0
20231207,192800,178225290,5300,5300,5300,5300,0
20231207,192700,178225290,5300,5300,5300,5300,0
20231207,192600,178225290,5300,5300,5300,5300,0
20231207,192500,178225290,5300,5300,5300,5300,0
20231207,192400,178225290,5300,5300,5300,5300,0
20231207,192300,178225290,5300,5300,5300,5300,0
20231207,192200,178225290,5300,5300,5300,5300,0
20231207,192100,178225290,5300,5300,5300,5300,0
20231207,192000,178225290,5300,5300,5300,5300,0
20231207,191900,178225290,5300,5300,5300,5300,0
20231207,191800,178225290,5300,5300,5300,5300,0
20231207,191700,178225290,5300,5300,5300,5300,0
20231207,191600,178225290,5300,5300,5300,5300,0
20231207,191500,178225290,5300,5300,5300,5300,1100
20231207,191400,178225290,5300,5300,5300,5300,0
20231207,191300,178225290,5300,5300,5300,5300,0
20231207,191200,178225290,5300,5300,5300,5300,0
20231207,191100,178225290,5300,5300,5300,5300,0
20231207,191000,178225290,5300,5300,5300,5300,0
20231207,190900,178225290,5300,5300,5300,5300,0
20231207,190800,178225290,5300,5300,5300,5300,0
20231207,190700,178225290,5300,5300,5300,5300,0
20231207,190600,178225290,5300,5300,5300,5300,0
20231207,190500,178225290,5300,5300,5300,5300,0
20231207,190400,178225290,5300,5300,5300,5300,0
20231207,190300,178225290,5300,5300,5300,5300,0
20231207,190200,178225290,5300,5300,5300,5300,0
20231207,190100,178225290,5300,5300,5300,5300,0
20231207,190000,178225290,5300,5300,5300,5300,0
20231207,185900,178225290,5300,5300,5300,5300,0
20231207,185800,178225290,5300,5300,5300,5300,0
20231207,185700,178225290,5300,5300,5300,5300,0
20231207,185600,178225290,5300,5300,5300,5300,0
20231207,185500,178225290,5300,5300,5300,5300,0
20231207,185400,178225290,5300,5300,5300,5300,0
20231207,185300,178225290,5300,5300,5300,5300,0
20231207,185200,178225290,5300,5300,5300,5300,0
20231207,185100,178225290,5300,5300,5300,5300,0
20231207,185000,178225290,5300,5300,5300,5300,0
20231207,184900,178225290,5300,5300,5300,5300,0
20231207,184800,178225290,5300,5300,5300,5300,0
20231207,184700,178225290,5300,5300,5300,5300,0
20231207,184600,178225290,5300,5300,5300,5300,0
20231207,184500,178225290,5300,5300,5300,5300,1100
20231207,184400,178225290,5300,5300,5300,5300,0
20231207,184300,178225290,5300,5300,5300,5300,0
20231207,184200,178225290,5300,5300,5300,5300,0
20231207,184100,178225290,5300,5300,5300,5300,0
20231207,184000,178225290,5300,5300,5300,5300,0
20231207,183900,178225290,5300,5300,5300,5300,0
20231207,183800,178225290,5300,5300,5300,5300,0
20231207,183700,178225290,5300,5300,5300,5300,0
20231207,183600,178225290,5300,5300,5300,5300,0
20231207,183500,178225290,5300,5300,5300,5300,0
20231207,183400,178225290,5300,5300,5300,5300,0
20231207,183300,178225290,5300,5300,5300,5300,0
20231207,183200,178225290,5300,5300,5300,5300,0
20231207,183100,178225290,5300,5300,5300,5300,0
20231207,183000,178225290,5300,5300,5300,5300,0
20231207,182900,178225290,5300,5300,5300,5300,0
20231207,182800,178225290,5300,5300,5300,5300,0
20231207,182700,178225290,5300,5300,5300,5300,0
20231207,182600,178225290,5300,5300,5300,5300,0
20231207,182500,178225290,5300,5300,5300,5300,0
20231207,182400,178225290,5300,5300,5300,5300,0
20231207,182300,178225290,5300,5300,5300,5300,0
20231207,182200,178225290,5300,5300,5300,5300,0
20231207,182100,178225290,5300,5300,5300,5300,0
20231207,182000,178225290,5300,5300,5300,5300,0
20231207,181900,178225290,5300,5300,5300,5300,0
20231207,181800,178225290,5300,5300,5300,5300,0
20231207,181700,178225290,5300,5300,5300,5300,0
20231207,181600,178225290,5300,5300,5300,5300,0
20231207,181500,178225290,5300,5300,5300,5300,1100
20231207,181400,178225290,5300,5300,5300,5300,0
20231207,181300,178225290,5300,5300,5300,5300,0
20231207,181200,178225290,5300,5300,5300,5300,0
20231207,181100,178225290,5300,5300,5300,5300,0
20231207,181000,178225290,5300,5300,5300,5300,0
20231207,180900,178225290,5300,5300,5300,5300,0
20231207,180800,178225290,5300,5300,5300,5300,0
20231207,180700,178225290,5300,5300,5300,5300,0
20231207,180600,178225290,5300,5300,5300,5300,0
20231207,180500,178225290,5300,5300,5300,5300,0
20231207,180400,178225290,5300,5300,5300,5300,0
20231207,180300,178225290,5300,5300,5300,5300,0
20231207,180200,178225290,5300,5300,5300,5300,0
20231207,180100,178225290,5300,5300,5300,5300,0
20231207,180000,178225290,5300,5300,5300,5300,0
20231207,175900,178225290,5300,5300,5300,5300,0
20231207,175800,178225290,5300,5300,5300,5300,0
20231207,175700,178225290,5300,5300,5300,5300,0
20231207,175600,178225290,5300,5300,5300,5300,0
20231207,175500,178225290,5300,5300,5300,5300,0
20231207,175400,178225290,5300,5300,5300,5300,0
20231207,175300,178225290,5300,5300,5300,5300,0
20231207,175200,178225290,5300,5300,5300,5300,0
20231207,175100,178225290,5300,5300,5300,5300,0
20231207,175000,178225290,5300,5300,5300,5300,0
20231207,174900,178225290,5300,5300,5300,5300,0
20231207,174800,178225290,5300,5300,5300,5300,0
20231207,174700,178225290,5300,5300,5300,5300,0
20231207,174600,178225290,5300,5300,5300,5300,0
20231207,174500,178225290,5300,5300,5300,5300,1100
20231207,174400,178225290,5300,5300,5300,5300,0
20231207,174300,178225290,5300,5300,5300,5300,0
20231207,174200,178225290,5300,5300,5300,5300,0
20231207,174100,178225290,5300,5300,5300,5300,0
20231207,174000,178225290,5300,5300,5300,5300,0
20231207,173900,178225290,5300,5300,5300,5300,0
20231207,173800,178225290,5300,5300,5300,5300,0
20231207,173700,178225290,5300,5300,5300,5300,0
20231207,173600,178225290,5300,5300,5300,5300,0
20231207,173500,178225290,5300,5300,5300,5300,0
20231207,173400,178225290,5300,5300,5300,5300,0
20231207,173300,178225290,5300,5300,5300,5300,0
20231207,173200,178225290,5300,5300,5300,5300,0
20231207,173100,178225290,5300,5300,5300,5300,0
20231207,173000,178225290,5300,5300,5300,5300,0
20231207,172900,178225290,5300,5300,5300,5300,0
20231207,172800,178225290,5300,5300,5300,5300,0
20231207,172700,178225290,5300,5300,5300,5300,0
20231207,172600,178225290,5300,5300,5300,5300,0
20231207,172500,178225290,5300,5300,5300,5300,0
20231207,172400,178225290,5300,5300,5300,5300,0
20231207,172300,178225290,5300,5300,5300,5300,0
20231207,172200,178225290,5300,5300,5300,5300,0
20231207,172100,178225290,5300,5300,5300,5300,0
20231207,172000,178225290,5300,5300,5300,5300,0
20231207,171900,178225290,5300,5300,5300,5300,0
20231207,171800,178225290,5300,5300,5300,5300,0
20231207,171700,178225290,5300,5300,5300,5300,0
20231207,171600,178225290,5300,5300,5300,5300,0
20231207,171500,178225290,5300,5300,5300,5300,1100
20231207,171400,178225290,5300,5300,5300,5300,0
20231207,171300,178225290,5300,5300,5300,5300,0
20231207,171200,178225290,5300,5300,5300,5300,0
20231207,171100,178225290,5300,5300,5300,5300,0
20231207,171000,178225290,5300,5300,5300,5300,0
20231207,170900,178225290,5300,5300,5300,5300,0
20231207,170800,178225290,5300,5300,5300,5300,0
20231207,170700,178225290,5300,5300,5300,5300,0
20231207,170600,178225290,5300,5300,5300,5300,0
20231207,170500,178225290,5300,5300,5300,5300,0
20231207,170400,178225290,5300,5300,5300,5300,0
20231207,170300,178225290,5300,5300,5300,5300,0
20231207,170200,178225290,5300,5300,5300,5300,0
20231207,170100,178225290,5300,5300,5300,5300,0
20231207,170000,178225290,5300,5300,5300,5300,0
20231207,165900,178225290,5300,5300,5300,5300,0
20231207,165800,178225290,5300,5300,5300,5300,0
20231207,165700,178225290,5300,5300,5300,5300,0
20231207,165600,178225290,5300,5300,5300,5300,0
20231207,165500,178225290,5300,5300,5300,5300,0
20231207,165400,178225290,5300,5300,5300,5300,0
20231207,165300,178225290,5300,5300,5300,5300,0
20231207,165200,178225290,5300,5300,5300,5300,0
20231207,165100,178225290,5300,5300,5300,5300,0
20231207,165000,178225290,5300,5300,5300,5300,0
20231207,164900,178225290,5300,5300,5300,5300,0
20231207,164800,178225290,5300,5300,5300,5300,0
20231207,164700,178225290,5300,5300,5300,5300,0
20231207,164600,178225290,5300,5300,5300,5300,0
20231207,164500,178225290,5300,5300,5300,5300,1100
20231207,164400,178225290,5300,5300,5300,5300,0
20231207,164300,178225290,5300,5300,5300,5300,0
20231207,164200,178225290,5300,5300,5300,5300,0
20231207,164100,178225290,5300,5300,5300,5300,0
20231207,164000,178225290,5300,5300,5300,5300,0
20231207,163900,178225290,5300,5300,5300,5300,0
20231207,163800,178225290,5300,5300,5300,5300,0
20231207,163700,178225290,5300,5300,5300,5300,0
20231207,163600,178225290,5300,5300,5300,5300,0
20231207,163500,178225290,5300,5300,5300,5300,0
20231207,163400,178225290,5300,5300,5300,5300,0
20231207,163300,178225290,5300,5300,5300,5300,0
20231207,163200,178225290,5300,5300,5300,5300,0
20231207,163100,178225290,5300,5300,5300,5300,0
20231207,163000,178225290,5300,5300,5300,5300,0
20231207,162900,178225290,5300,5300,5300,5300,0
20231207,162800,178225290,5300,5300,5300,5300,0
20231207,162700,178225290,5300,5300,5300,5300,0
20231207,162600,178225290,5300,5300,5300,5300,0
20231207,162500,178225290,5300,5300,5300,5300,0
20231207,162400,178225290,5300,5300,5300,5300,0
20231207,162300,178225290,5300,5300,5300,5300,0
20231207,162200,178225290,5300,5300,5300,5300,0
20231207,162100,178225290,5300,5300,5300,5300,0
20231207,162000,178225290,5300,5300,5300,5300,0
20231207,161900,178225290,5300,5300,5300,5300,0
20231207,161800,178225290,5300,5300,5300,5300,0
20231207,161700,178225290,5300,5300,5300,5300,0
20231207,161600,178225290,5300,5300,5300,5300,0
20231207,161500,178225290,5300,5300,5300,5300,1100
20231207,161400,178225290,5300,5300,5300,5300,0
20231207,161300,178225290,5300,5300,5300,5300,0
20231207,161200,178225290,5300,5300,5300,5300,0
20231207,161100,178225290,5300,5300,5300,5300,0
20231207,161000,178225290,5300,5300,5300,5300,0
20231207,160900,178225290,5300,5300,5300,5300,0
20231207,160800,178225290,5300,5300,5300,5300,0
20231207,160700,178225290,5300,5300,5300,5300,0
20231207,160600,178225290,5300,5300,5300,5300,0
20231207,160500,178225290,5300,5300,5300,5300,0
20231207,160400,178225290,5300,5300,5300,5300,0
20231207,160300,178225290,5300,5300,5300,5300,0
20231207,160200,178225290,5300,5300,5300,5300,0
20231207,160100,178225290,5300,5300,5300,5300,0
20231207,160000,178225290,5300,5300,5300,5300,0
20231207,155900,178225290,5300,5300,5300,5300,0
20231207,155800,178225290,5300,5300,5300,5300,0
20231207,155700,178225290,5300,5300,5300,5300,0
20231207,155600,178225290,5300,5300,5300,5300,0
20231207,155500,178225290,5300,5300,5300,5300,0
20231207,155400,178225290,5300,5300,5300,5300,0
20231207,155300,178225290,5300,5300,5300,5300,0
20231207,155200,178225290,5300,5300,5300,5300,0
20231207,155100,178225290,5300,5300,5300,5300,0
20231207,155000,178225290,5300,5300,5300,5300,0
20231207,154900,178225290,5300,5300,5300,5300,0
20231207,154800,178225290,5300,5300,5300,5300,0
20231207,154700,178225290,5300,5300,5300,5300,0
20231207,154600,178225290,5300,5300,5300,5300,0
20231207,154500,178225290,5300,5300,5300,5300,1100
20231207,154400,178225290,5300,5300,5300,5300,0
20231207,154300,178225290,5300,5300,5300,5300,0
20231207,154200,178225290,5300,5300,5300,5300,0
20231207,154100,178225290,5300,5300,5300,5300,0
20231207,154000,178225290,5300,5300,5300,5300,0
20231207,153900,178225290,5300,5300,5300,5300,0
20231207,153800,178225290,5300,5300,5300,5300,0
20231207,153700,178225290,5300,5300,5300,5300,0
20231207,153600,178225290,5300,5300,5300,5300,0
20231207,153500,178225290,5300,5300,5300,5300,0
20231207,153400,178225290,5300,5300,5300,5300,0
20231207,153300,178225290,5300,5300,5300,5300,0
20231207,153200,178225290,5300,5300,5300,5300,0
20231207,153100,178225290,5300,5300,5300,5300,0
20231207,153000,178225290,5300,5300,5300,5300,1100
20231207,152900,172395290,5280,5280,5280,5280,0
20231207,152800,172395290,5280,5280,5280,5280,0
20231207,152700,172395290,5280,5280,5280,5280,0
20231207,152600,172395290,5280,5280,5280,5280,0
20231207,152500,172395290,5280,5280,5280,5280,0
20231207,152400,172395290,5280,5280,5280,5280,0
20231207,152300,172395290,5280,5280,5280,5280,0
20231207,152200,172395290,5280,5280,5280,5280,0
20231207,152100,172395290,5280,5280,5280,5280,0
20231207,152000,172395290,5280,5280,5280,5280,0
20231207,151900,172395290,5280,5280,5280,5280,43
20231207,151800,172168250,5280,5280,5280,5280,24
20231207,151700,172041530,5280,5280,5280,5280,4
20231207,151600,172020410,5280,5280,5280,5280,0
20231207,151500,172020410,5280,5280,5280,5280,100
20231207,151400,171492410,5290,5290,5290,5290,1
20231207,151300,171487120,5300,5280,5300,5280,1100
20231207,151200,165662230,5280,5280,5280,5280,72
20231207,151100,165282070,5280,5280,5280,5280,0
20231207,151000,165282070,5280,5280,5280,5280,0
20231207,150900,165282070,5280,5280,5280,5280,0
20231207,150800,165282070,5280,5280,5280,5280,10
20231207,150700,165229270,5280,5280,5280,5280,0
20231207,150600,165229270,5280,5280,5280,5280,0
20231207,150500,165229270,5280,5280,5280,5280,0
20231207,150400,165229270,5280,5280,5280,5280,460
20231207,150300,162800470,5280,5280,5280,5280,321
20231207,150200,161105590,5280,5280,5280,5280,0
20231207,150100,161105590,5280,5280,5280,5280,23
20231207,150000,160984150,5290,5280,5290,5280,679
20231207,145900,157396320,5270,5270,5270,5270,100
20231207,145800,156869320,5270,5270,5270,5270,93
20231207,145700,156379210,5270,5270,5270,5270,0
20231207,145600,156379210,5270,5270,5270,5270,1
20231207,145500,156373940,5270,5270,5270,5270,5
20231207,145400,156347590,5270,5270,5270,5270,0
20231207,145300,156347590,5270,5270,5270,5270,1
20231207,145200,156342320,5260,5260,5260,5260,0
20231207,145100,156342320,5260,5260,5260,5260,0
20231207,145000,156342320,5260,5260,5260,5260,29
20231207,144900,156189780,5260,5260,5260,5260,0
20231207,144800,156189780,5260,5260,5260,5260,0
20231207,144700,156189780,5260,5260,5260,5260,0
20231207,144600,156189780,5260,5260,5260,5260,0
20231207,144500,156189780,5260,5260,5260,5260,0
20231207,144400,156189780,5260,5260,5260,5260,20
20231207,144300,156084580,5270,5270,5270,5270,607
20231207,144200,152885690,5260,5260,5260,5260,374
20231207,144100,150918450,5250,5250,5250,5250,0
20231207,144000,150918450,5250,5250,5250,5250,100
20231207,143900,150393450,5240,5250,5250,5240,300
20231207,143800,148820450,5250,5250,5250,5250,0
20231207,143700,148820450,5250,5250,5250,5250,0
20231207,143600,148820450,5250,5250,5250,5250,0
20231207,143500,148820450,5250,5250,5250,5250,200
20231207,143400,147770450,5250,5250,5250,5250,0
20231207,143300,147770450,5250,5250,5250,5250,491
20231207,143200,145192700,5260,5260,5260,5260,2
20231207,143100,145182180,5250,5250,5250,5250,103
20231207,143000,144641430,5260,5260,5260,5260,0
20231207,142900,144641430,5260,5260,5260,5260,0
20231207,142800,144641430,5260,5260,5260,5260,0
20231207,142700,144641430,5260,5260,5260,5260,3
20231207,142600,144625650,5260,5260,5260,5260,0
20231207,142500,144625650,5260,5260,5260,5260,0
20231207,142400,144625650,5260,5260,5260,5260,0
20231207,142300,144625650,5260,5260,5260,5260,0
20231207,142200,144625650,5260,5260,5260,5260,0
20231207,142100,144625650,5260,5260,5260,5260,10
20231207,142000,144573050,5270,5270,5270,5270,0
20231207,141900,144573050,5270,5270,5270,5270,0
20231207,141800,144573050,5270,5270,5270,5270,0
20231207,141700,144573050,5270,5270,5270,5270,0
20231207,141600,144573050,5270,5270,5270,5270,0
20231207,141500,144573050,5270,5270,5270,5270,0
20231207,141400,144573050,5270,5270,5270,5270,0
20231207,141300,144573050,5270,5270,5270,5270,0
20231207,141200,144573050,5270,5270,5270,5270,0
20231207,141100,144573050,5270,5270,5270,5270,0
20231207,141000,144573050,5270,5270,5270,5270,0
20231207,140900,144573050,5270,5270,5270,5270,1
20231207,140800,144567780,5250,5250,5250,5250,0
20231207,140700,144567780,5250,5250,5250,5250,0
20231207,140600,144567780,5250,5250,5250,5250,0
20231207,140500,144567780,5250,5250,5250,5250,0
20231207,140400,144567780,5250,5250,5250,5250,0
20231207,140300,144567780,5250,5250,5250,5250,0
20231207,140200,144567780,5250,5250,5250,5250,0
20231207,140100,144567780,5250,5250,5250,5250,0
20231207,140000,144567780,5250,5250,5250,5250,0
20231207,135900,144567780,5250,5250,5250,5250,0
20231207,135800,144567780,5250,5250,5250,5250,0
20231207,135700,144567780,5250,5250,5250,5250,0
20231207,135600,144567780,5250,5250,5250,5250,0
20231207,135500,144567780,5250,5250,5250,5250,0
20231207,135400,144567780,5250,5250,5250,5250,300
20231207,135300,142992780,5250,5250,5250,5250,0
20231207,135200,142992780,5250,5260,5260,5250,703
20231207,135100,139296200,5270,5270,5270,5270,10
20231207,135000,139243500,5270,5270,5270,5270,1
20231207,134900,139238230,5270,5270,5270,5270,10
20231207,134800,139185530,5270,5270,5270,5270,1
20231207,134700,139180260,5270,5270,5270,5270,0
20231207,134600,139180260,5270,5270,5270,5270,0
20231207,134500,139180260,5270,5270,5270,5270,0
20231207,134400,139180260,5270,5270,5270,5270,0
20231207,134300,139180260,5270,5270,5270,5270,0
20231207,134200,139180260,5270,5270,5270,5270,1
20231207,134100,139174990,5270,5270,5270,5270,1
20231207,134000,139169720,5280,5280,5280,5280,1
20231207,133900,139164440,5260,5260,5260,5260,500
20231207,133800,136534440,5270,5270,5270,5270,21
20231207,133700,136423770,5260,5260,5260,5260,100
20231207,133600,135897770,5270,5270,5270,5270,0
20231207,133500,135897770,5270,5270,5270,5270,1
20231207,133400,135892500,5280,5280,5280,5280,0
20231207,133300,135892500,5280,5280,5280,5280,0
20231207,133200,135892500,5280,5280,5280,5280,0
20231207,133100,135892500,5280,5280,5280,5280,0
20231207,133000,135892500,5280,5280,5280,5280,0
20231207,132900,135892500,5280,5280,5280,5280,4
20231207,132800,135871380,5270,5260,5270,5260,734
20231207,132700,132008200,5270,5270,5270,5270,0
20231207,132600,132008200,5270,5270,5270,5270,0
20231207,132500,132008200,5270,5270,5270,5270,0
20231207,132400,132008200,5270,5270,5270,5270,228
20231207,132300,130806640,5270,5270,5270,5270,0
20231207,132200,130806640,5270,5270,5270,5270,359
20231207,132100,128914710,5270,5270,5270,5270,1
20231207,132000,128909440,5270,5270,5270,5270,0
20231207,131900,128909440,5270,5270,5270,5270,0
20231207,131800,128909440,5270,5270,5270,5270,104
20231207,131700,128361360,5270,5270,5270,5270,146
20231207,131600,127591940,5260,5260,5260,5260,0
20231207,131500,127591940,5260,5260,5260,5260,0
20231207,131400,127591940,5260,5260,5260,5260,0
20231207,131300,127591940,5260,5260,5260,5260,0
20231207,131200,127591940,5260,5260,5260,5260,304
20231207,131100,125992900,5260,5260,5260,5260,300
20231207,131000,124414900,5260,5260,5260,5260,476
20231207,130900,121911140,5250,5250,5250,5250,250
20231207,130800,120598640,5250,5250,5250,5250,1
20231207,130700,120593390,5250,5250,5250,5250,249
20231207,130600,119286140,5240,5240,5240,5240,0
20231207,130500,119286140,5240,5240,5240,5240,0
20231207,130400,119286140,5240,5240,5240,5240,0
20231207,130300,119286140,5240,5240,5240,5240,0
20231207,130200,119286140,5240,5240,5240,5240,0
20231207,130100,119286140,5240,5240,5240,5240,122
20231207,130000,118646860,5240,5240,5240,5240,0
20231207,125900,118646860,5240,5260,5260,5240,513
20231207,125800,115952740,5250,5250,5250,5250,0
20231207,125700,115952740,5250,5250,5250,5250,0
20231207,125600,115952740,5250,5250,5250,5250,0
20231207,125500,115952740,5250,5250,5250,5250,200
20231207,125400,114902740,5250,5250,5250,5250,0
20231207,125300,114902740,5250,5250,5250,5250,0
20231207,125200,114902740,5250,5250,5250,5250,0
20231207,125100,114902740,5250,5250,5250,5250,0
20231207,125000,114902740,5250,5250,5250,5250,0
20231207,124900,114902740,5250,5250,5250,5250,0
20231207,124800,114902740,5250,5250,5250,5250,0
20231207,124700,114902740,5250,5250,5250,5250,0
20231207,124600,114902740,5250,5250,5250,5250,119
20231207,124500,114277990,5250,5250,5250,5250,0
20231207,124400,114277990,5250,5250,5250,5250,0
20231207,124300,114277990,5250,5250,5250,5250,0
20231207,124200,114277990,5250,5250,5250,5250,0
20231207,124100,114277990,5250,5250,5250,5250,0
20231207,124000,114277990,5250,5250,5250,5250,0
20231207,123900,114277990,5250,5250,5250,5250,0
20231207,123800,114277990,5250,5250,5250,5250,0
20231207,123700,114277990,5250,5250,5250,5250,0
20231207,123600,114277990,5250,5250,5250,5250,24
20231207,123500,114151990,5240,5240,5240,5240,0
20231207,123400,114151990,5240,5240,5240,5240,0
20231207,123300,114151990,5240,5240,5240,5240,0
20231207,123200,114151990,5240,5240,5240,5240,14
20231207,123100,114078630,5230,5230,5230,5230,0
20231207,123000,114078630,5230,5230,5230,5230,0
20231207,122900,114078630,5230,5230,5230,5230,0
20231207,122800,114078630,5230,5230,5230,5230,0
20231207,122700,114078630,5230,5230,5230,5230,0
20231207,122600,114078630,5230,5230,5230,5230,0
20231207,122500,114078630,5230,5230,5230,5230,1
20231207,122400,114073400,5200,5200,5200,5200,0
20231207,122300,114073400,5200,5200,5200,5200,0
20231207,122200,114073400,5200,5200,5200,5200,0
20231207,122100,114073400,5200,5200,5200,5200,0
20231207,122000,114073400,5200,5200,5200,5200,0
20231207,121900,114073400,5200,5200,5200,5200,0
20231207,121800,114073400,5200,5200,5200,5200,0
20231207,121700,114073400,5200,5200,5200,5200,0
20231207,121600,114073400,5200,5200,5200,5200,0
20231207,121500,114073400,5200,5200,5200,5200,0
20231207,121400,114073400,5200,5200,5200,5200,0
20231207,121300,114073400,5200,5200,5200,5200,0
20231207,121200,114073400,5200,5200,5200,5200,0
20231207,121100,114073400,5200,5200,5200,5200,0
20231207,121000,114073400,5200,5200,5200,5200,0
20231207,120900,114073400,5200,5210,5210,5200,3000
20231207,120800,98462540,5210,5210,5210,5210,0
20231207,120700,98462540,5210,5210,5210,5210,0
20231207,120600,98462540,5210,5210,5210,5210,0
20231207,120500,98462540,5210,5210,5210,5210,0
20231207,120400,98462540,5210,5210,5210,5210,0
20231207,120300,98462540,5210,5230,5230,5210,3000
20231207,120200,82808410,5230,5230,5230,5230,0
20231207,120100,82808410,5230,5230,5230,5230,0
20231207,120000,82808410,5230,5230,5230,5230,0
20231207,115900,82808410,5230,5230,5230,5230,0
20231207,115800,82808410,5230,5230,5230,5230,0
20231207,115700,82808410,5230,5230,5230,5230,0
20231207,115600,82808410,5230,5230,5230,5230,0
20231207,115500,82808410,5230,5230,5230,5230,0
20231207,115400,82808410,5230,5230,5230,5230,0
20231207,115300,82808410,5230,5230,5230,5230,0
20231207,115200,82808410,5230,5230,5230,5230,0
20231207,115100,82808410,5230,5230,5230,5230,0
20231207,115000,82808410,5230,5230,5230,5230,160
20231207,114900,81971610,5230,5230,5230,5230,0
20231207,114800,81971610,5230,5230,5230,5230,0
20231207,114700,81971610,5230,5230,5230,5230,0
20231207,114600,81971610,5230,5230,5230,5230,0
20231207,114500,81971610,5230,5230,5230,5230,0
20231207,114400,81971610,5230,5230,5230,5230,100
20231207,114300,81448610,5250,5250,5250,5250,0
20231207,114200,81448610,5250,5250,5250,5250,1
20231207,114100,81443360,5250,5250,5250,5250,0
20231207,114000,81443360,5250,5250,5250,5250,0
20231207,113900,81443360,5250,5250,5250,5250,0
20231207,113800,81443360,5250,5250,5250,5250,0
20231207,113700,81443360,5250,5250,5250,5250,0
20231207,113600,81443360,5250,5240,5250,5240,500
20231207,113500,78820200,5240,5240,5240,5240,0
20231207,113400,78820200,5240,5240,5240,5240,100
20231207,113300,78296200,5220,5220,5220,5220,0
20231207,113200,78296200,5220,5220,5220,5220,0
20231207,113100,78296200,5220,5220,5220,5220,0
20231207,113000,78296200,5220,5220,5220,5220,0
20231207,112900,78296200,5220,5220,5220,5220,240
20231207,112800,77043400,5220,5220,5220,5220,110
20231207,112700,76469200,5240,5240,5240,5240,10
20231207,112600,76416800,5240,5240,5240,5240,0
20231207,112500,76416800,5240,5240,5240,5240,0
20231207,112400,76416800,5240,5240,5240,5240,0
20231207,112300,76416800,5240,5240,5240,5240,0
20231207,112200,76416800,5240,5240,5240,5240,0
20231207,112100,76416800,5240,5240,5240,5240,0
20231207,112000,76416800,5240,5240,5240,5240,14
20231207,111900,76343440,5220,5220,5220,5220,0
20231207,111800,76343440,5220,5220,5220,5220,0
20231207,111700,76343440,5220,5220,5220,5220,0
20231207,111600,76343440,5220,5220,5220,5220,0
20231207,111500,76343440,5220,5220,5220,5220,0
20231207,111400,76343440,5220,5220,5220,5220,0
20231207,111300,76343440,5220,5220,5220,5220,0
20231207,111200,76343440,5220,5220,5220,5220,0
20231207,111100,76343440,5220,5220,5220,5220,0
20231207,111000,76343440,5220,5220,5220,5220,0
20231207,110900,76343440,5220,5220,5220,5220,0
20231207,110800,76343440,5220,5220,5220,5220,0
20231207,110700,76343440,5220,5220,5220,5220,0
20231207,110600,76343440,5220,5220,5220,5220,0
20231207,110500,76343440,5220,5220,5220,5220,0
20231207,110400,76343440,5220,5230,5230,5220,1551
20231207,110300,68237210,5230,5230,5230,5230,18
20231207,110200,68143070,5250,5250,5250,5250,0
20231207,110100,68143070,5250,5250,5250,5250,0
20231207,110000,68143070,5250,5250,5250,5250,0
20231207,105900,68143070,5250,5240,5250,5240,5
20231207,105800,68116830,5230,5230,5230,5230,0
20231207,105700,68116830,5230,5230,5230,5230,0
20231207,105600,68116830,5230,5230,5230,5230,0
20231207,105500,68116830,5230,5230,5230,5230,0
20231207,105400,68116830,5230,5230,5230,5230,0
20231207,105300,68116830,5230,5230,5230,5230,1
20231207,105200,68111600,5250,5250,5250,5250,0
20231207,105100,68111600,5250,5250,5250,5250,5
20231207,105000,68085350,5250,5250,5250,5250,0
20231207,104900,68085350,5250,5250,5250,5250,0
20231207,104800,68085350,5250,5250,5250,5250,0
20231207,104700,68085350,5250,5250,5250,5250,0
20231207,104600,68085350,5250,5250,5250,5250,0
20231207,104500,68085350,5250,5250,5250,5250,0
20231207,104400,68085350,5250,5250,5250,5250,0
20231207,104300,68085350,5250,5250,5250,5250,0
20231207,104200,68085350,5250,5250,5250,5250,0
20231207,104100,68085350,5250,5250,5250,5250,0
20231207,104000,68085350,5250,5250,5250,5250,0
20231207,103900,68085350,5250,5250,5250,5250,100
20231207,103800,67560350,5250,5240,5250,5240,5
20231207,103700,67534140,5200,5200,5200,5200,0
20231207,103600,67534140,5200,5200,5200,5200,0
20231207,103500,67534140,5200,5200,5200,5200,0
20231207,103400,67534140,5200,5200,5200,5200,0
20231207,103300,67534140,5200,5200,5200,5200,60
20231207,103200,67222140,5200,5200,5200,5200,0
20231207,103100,67222140,5200,5210,5210,5200,1720
20231207,103000,58274960,5210,5220,5220,5210,280
20231207,102900,56814150,5210,5210,5210,5210,0
20231207,102800,56814150,5210,5210,5210,5210,0
20231207,102700,56814150,5210,5210,5210,5210,0
20231207,102600,56814150,5210,5210,5210,5210,0
20231207,102500,56814150,5210,5220,5220,5210,825
20231207,102400,52514800,5230,5230,5230,5230,10
20231207,102300,52462500,5230,5230,5230,5230,0
20231207,102200,52462500,5230,5230,5230,5230,0
20231207,102100,52462500,5230,5230,5230,5230,0
20231207,102000,52462500,5230,5230,5230,5230,240
20231207,101900,51207300,5240,5240,5240,5240,0
20231207,101800,51207300,5240,5240,5240,5240,0
20231207,101700,51207300,5240,5240,5240,5240,0
20231207,101600,51207300,5240,5240,5240,5240,0
20231207,101500,51207300,5240,5240,5240,5240,0
20231207,101400,51207300,5240,5240,5240,5240,0
20231207,101300,51207300,5240,5240,5240,5240,7
20231207,101200,51170620,5240,5230,5240,5230,313
20231207,101100,49533500,5240,5240,5240,5240,140
20231207,101000,48799900,5240,5240,5240,5240,138
20231207,100900,48076780,5240,5240,5240,5240,0
20231207,100800,48076780,5240,5240,5240,5240,162
20231207,100700,47227900,5250,5250,5250,5250,0
20231207,100600,47227900,5250,5250,5250,5250,0
20231207,100500,47227900,5250,5250,5250,5250,0
20231207,100400,47227900,5250,5250,5250,5250,5
20231207,100300,47201650,5250,5250,5250,5250,0
20231207,100200,47201650,5250,5250,5250,5250,0
20231207,100100,47201650,5250,5250,5250,5250,0
20231207,100000,47201650,5250,5250,5250,5250,0
20231207,095900,47201650,5250,5250,5250,5250,5
20231207,095800,47175400,5270,5270,5270,5270,0
20231207,095700,47175400,5270,5270,5270,5270,0
20231207,095600,47175400,5270,5270,5270,5270,0
20231207,095500,47175400,5270,5270,5270,5270,0
20231207,095400,47175400,5270,5270,5270,5270,0
20231207,095300,47175400,5270,5270,5270,5270,57
20231207,095200,46875010,5260,5260,5260,5260,0
20231207,095100,46875010,5260,5260,5260,5260,28
20231207,095000,46727730,5250,5250,5250,5250,0
20231207,094900,46727730,5250,5250,5250,5250,0
20231207,094800,46727730,5250,5250,5250,5250,0
20231207,094700,46727730,5250,5260,5260,5250,500
20231207,094600,44102720,5250,5250,5250,5250,0
20231207,094500,44102720,5250,5250,5250,5250,0
20231207,094400,44102720,5250,5250,5250,5250,400
20231207,094300,42002720,5250,5250,5250,5250,0
20231207,094200,42002720,5250,5250,5250,5250,0
20231207,094100,42002720,5250,5250,5250,5250,102
20231207,094000,41467220,5250,5250,5250,5250,0
20231207,093900,41467220,5250,5250,5250,5250,0
20231207,093800,41467220,5250,5250,5250,5250,0
20231207,093700,41467220,5250,5270,5270,5250,425
20231207,093600,39234660,5260,5260,5260,5260,198
20231207,093500,38193180,5270,5270,5270,5270,0
20231207,093400,38193180,5270,5270,5270,5270,162
20231207,093300,37339440,5270,5270,5270,5270,1
20231207,093200,37334170,5280,5280,5280,5280,0
20231207,093100,37334170,5280,5280,5280,5280,0
20231207,093000,37334170,5280,5280,5280,5280,17
20231207,092900,37244410,5270,5270,5270,5270,3
20231207,092800,37228600,5280,5280,5280,5280,2
20231207,092700,37218040,5270,5270,5270,5270,15
20231207,092600,37138990,5270,5270,5270,5270,0
20231207,092500,37138990,5270,5270,5270,5270,0
20231207,092400,37138990,5270,5270,5270,5270,0
20231207,092300,37138990,5270,5280,5280,5270,416
20231207,092200,34942870,5260,5260,5260,5260,259
20231207,092100,33580530,5260,5270,5270,5260,348
20231207,092000,31750000,5260,5260,5260,5260,200
20231207,091900,30698000,5260,5260,5260,5260,0
20231207,091800,30698000,5260,5260,5260,5260,43
20231207,091700,30471820,5260,5260,5260,5260,2500
20231207,091600,17321820,5260,5260,5260,5260,0
20231207,091500,17321820,5260,5260,5260,5260,1
20231207,091400,17316560,5260,5260,5260,5260,0
20231207,091300,17316560,5260,5260,5260,5260,0
20231207,091200,17316560,5260,5260,5260,5260,0
20231207,091100,17316560,5260,5260,5260,5260,160
20231207,091000,16474960,5260,5260,5260,5260,288
20231207,090900,14960080,5270,5270,5270,5270,500
20231207,090800,12325080,5270,5280,5280,5270,388
20231207,090700,10279320,5280,5290,5290,5280,353
20231207,090600,8414460,5300,5280,5300,5280,850
20231207,090500,3920630,5280,5240,5280,5240,400
20231207,090400,1812560,5220,5250,5280,5220,252
20231207,090300,485460,5220,5220,5220,5220,93
20231207,090200,0,5210,5210,5210,5210,0
20231207,090100,0,5210,5210,5210,5210,0
20231207,090000,0,5210,5210,5210,5210,0