KissMeData/263860/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,205200,135467550,10720,10720,10720,10720,104
20231205,205100,135467550,10720,10720,10720,10720,0
20231205,205000,135467550,10720,10720,10720,10720,0
20231205,204900,135467550,10720,10720,10720,10720,0
20231205,204800,135467550,10720,10720,10720,10720,0
20231205,204700,135467550,10720,10720,10720,10720,0
20231205,204600,135467550,10720,10720,10720,10720,0
20231205,204500,135467550,10720,10720,10720,10720,0
20231205,204400,135467550,10720,10720,10720,10720,0
20231205,204300,135467550,10720,10720,10720,10720,0
20231205,204200,135467550,10720,10720,10720,10720,0
20231205,204100,135467550,10720,10720,10720,10720,0
20231205,204000,135467550,10720,10720,10720,10720,0
20231205,203900,135467550,10720,10720,10720,10720,0
20231205,203800,135467550,10720,10720,10720,10720,0
20231205,203700,135467550,10720,10720,10720,10720,0
20231205,203600,135467550,10720,10720,10720,10720,0
20231205,203500,135467550,10720,10720,10720,10720,0
20231205,203400,135467550,10720,10720,10720,10720,0
20231205,203300,135467550,10720,10720,10720,10720,0
20231205,203200,135467550,10720,10720,10720,10720,0
20231205,203100,135467550,10720,10720,10720,10720,0
20231205,203000,135467550,10720,10720,10720,10720,0
20231205,202900,135467550,10720,10720,10720,10720,0
20231205,202800,135467550,10720,10720,10720,10720,0
20231205,202700,135467550,10720,10720,10720,10720,0
20231205,202600,135467550,10720,10720,10720,10720,0
20231205,202500,135467550,10720,10720,10720,10720,0
20231205,202400,135467550,10720,10720,10720,10720,0
20231205,202300,135467550,10720,10720,10720,10720,0
20231205,202200,135467550,10720,10720,10720,10720,104
20231205,202100,135467550,10720,10720,10720,10720,0
20231205,202000,135467550,10720,10720,10720,10720,0
20231205,201900,135467550,10720,10720,10720,10720,0
20231205,201800,135467550,10720,10720,10720,10720,0
20231205,201700,135467550,10720,10720,10720,10720,0
20231205,201600,135467550,10720,10720,10720,10720,0
20231205,201500,135467550,10720,10720,10720,10720,0
20231205,201400,135467550,10720,10720,10720,10720,0
20231205,201300,135467550,10720,10720,10720,10720,0
20231205,201200,135467550,10720,10720,10720,10720,0
20231205,201100,135467550,10720,10720,10720,10720,0
20231205,201000,135467550,10720,10720,10720,10720,0
20231205,200900,135467550,10720,10720,10720,10720,0
20231205,200800,135467550,10720,10720,10720,10720,0
20231205,200700,135467550,10720,10720,10720,10720,0
20231205,200600,135467550,10720,10720,10720,10720,0
20231205,200500,135467550,10720,10720,10720,10720,0
20231205,200400,135467550,10720,10720,10720,10720,0
20231205,200300,135467550,10720,10720,10720,10720,0
20231205,200200,135467550,10720,10720,10720,10720,0
20231205,200100,135467550,10720,10720,10720,10720,0
20231205,200000,135467550,10720,10720,10720,10720,0
20231205,195900,135467550,10720,10720,10720,10720,0
20231205,195800,135467550,10720,10720,10720,10720,0
20231205,195700,135467550,10720,10720,10720,10720,0
20231205,195600,135467550,10720,10720,10720,10720,0
20231205,195500,135467550,10720,10720,10720,10720,0
20231205,195400,135467550,10720,10720,10720,10720,0
20231205,195300,135467550,10720,10720,10720,10720,0
20231205,195200,135467550,10720,10720,10720,10720,104
20231205,195100,135467550,10720,10720,10720,10720,0
20231205,195000,135467550,10720,10720,10720,10720,0
20231205,194900,135467550,10720,10720,10720,10720,0
20231205,194800,135467550,10720,10720,10720,10720,0
20231205,194700,135467550,10720,10720,10720,10720,0
20231205,194600,135467550,10720,10720,10720,10720,0
20231205,194500,135467550,10720,10720,10720,10720,0
20231205,194400,135467550,10720,10720,10720,10720,0
20231205,194300,135467550,10720,10720,10720,10720,0
20231205,194200,135467550,10720,10720,10720,10720,0
20231205,194100,135467550,10720,10720,10720,10720,0
20231205,194000,135467550,10720,10720,10720,10720,0
20231205,193900,135467550,10720,10720,10720,10720,0
20231205,193800,135467550,10720,10720,10720,10720,0
20231205,193700,135467550,10720,10720,10720,10720,0
20231205,193600,135467550,10720,10720,10720,10720,0
20231205,193500,135467550,10720,10720,10720,10720,0
20231205,193400,135467550,10720,10720,10720,10720,0
20231205,193300,135467550,10720,10720,10720,10720,0
20231205,193200,135467550,10720,10720,10720,10720,0
20231205,193100,135467550,10720,10720,10720,10720,0
20231205,193000,135467550,10720,10720,10720,10720,0
20231205,192900,135467550,10720,10720,10720,10720,0
20231205,192800,135467550,10720,10720,10720,10720,0
20231205,192700,135467550,10720,10720,10720,10720,0
20231205,192600,135467550,10720,10720,10720,10720,0
20231205,192500,135467550,10720,10720,10720,10720,0
20231205,192400,135467550,10720,10720,10720,10720,0
20231205,192300,135467550,10720,10720,10720,10720,0
20231205,192200,135467550,10720,10720,10720,10720,104
20231205,192100,135467550,10720,10720,10720,10720,0
20231205,192000,135467550,10720,10720,10720,10720,0
20231205,191900,135467550,10720,10720,10720,10720,0
20231205,191800,135467550,10720,10720,10720,10720,0
20231205,191700,135467550,10720,10720,10720,10720,0
20231205,191600,135467550,10720,10720,10720,10720,0
20231205,191500,135467550,10720,10720,10720,10720,0
20231205,191400,135467550,10720,10720,10720,10720,0
20231205,191300,135467550,10720,10720,10720,10720,0
20231205,191200,135467550,10720,10720,10720,10720,0
20231205,191100,135467550,10720,10720,10720,10720,0
20231205,191000,135467550,10720,10720,10720,10720,0
20231205,190900,135467550,10720,10720,10720,10720,0
20231205,190800,135467550,10720,10720,10720,10720,0
20231205,190700,135467550,10720,10720,10720,10720,0
20231205,190600,135467550,10720,10720,10720,10720,0
20231205,190500,135467550,10720,10720,10720,10720,0
20231205,190400,135467550,10720,10720,10720,10720,0
20231205,190300,135467550,10720,10720,10720,10720,0
20231205,190200,135467550,10720,10720,10720,10720,0
20231205,190100,135467550,10720,10720,10720,10720,0
20231205,190000,135467550,10720,10720,10720,10720,0
20231205,185900,135467550,10720,10720,10720,10720,0
20231205,185800,135467550,10720,10720,10720,10720,0
20231205,185700,135467550,10720,10720,10720,10720,0
20231205,185600,135467550,10720,10720,10720,10720,0
20231205,185500,135467550,10720,10720,10720,10720,0
20231205,185400,135467550,10720,10720,10720,10720,0
20231205,185300,135467550,10720,10720,10720,10720,0
20231205,185200,135467550,10720,10720,10720,10720,104
20231205,185100,135467550,10720,10720,10720,10720,0
20231205,185000,135467550,10720,10720,10720,10720,0
20231205,184900,135467550,10720,10720,10720,10720,0
20231205,184800,135467550,10720,10720,10720,10720,0
20231205,184700,135467550,10720,10720,10720,10720,0
20231205,184600,135467550,10720,10720,10720,10720,0
20231205,184500,135467550,10720,10720,10720,10720,0
20231205,184400,135467550,10720,10720,10720,10720,0
20231205,184300,135467550,10720,10720,10720,10720,0
20231205,184200,135467550,10720,10720,10720,10720,0
20231205,184100,135467550,10720,10720,10720,10720,0
20231205,184000,135467550,10720,10720,10720,10720,0
20231205,183900,135467550,10720,10720,10720,10720,0
20231205,183800,135467550,10720,10720,10720,10720,0
20231205,183700,135467550,10720,10720,10720,10720,0
20231205,183600,135467550,10720,10720,10720,10720,0
20231205,183500,135467550,10720,10720,10720,10720,0
20231205,183400,135467550,10720,10720,10720,10720,0
20231205,183300,135467550,10720,10720,10720,10720,0
20231205,183200,135467550,10720,10720,10720,10720,0
20231205,183100,135467550,10720,10720,10720,10720,0
20231205,183000,135467550,10720,10720,10720,10720,0
20231205,182900,135467550,10720,10720,10720,10720,0
20231205,182800,135467550,10720,10720,10720,10720,0
20231205,182700,135467550,10720,10720,10720,10720,0
20231205,182600,135467550,10720,10720,10720,10720,0
20231205,182500,135467550,10720,10720,10720,10720,0
20231205,182400,135467550,10720,10720,10720,10720,0
20231205,182300,135467550,10720,10720,10720,10720,0
20231205,182200,135467550,10720,10720,10720,10720,104
20231205,182100,135467550,10720,10720,10720,10720,0
20231205,182000,135467550,10720,10720,10720,10720,0
20231205,181900,135467550,10720,10720,10720,10720,0
20231205,181800,135467550,10720,10720,10720,10720,0
20231205,181700,135467550,10720,10720,10720,10720,0
20231205,181600,135467550,10720,10720,10720,10720,0
20231205,181500,135467550,10720,10720,10720,10720,0
20231205,181400,135467550,10720,10720,10720,10720,0
20231205,181300,135467550,10720,10720,10720,10720,0
20231205,181200,135467550,10720,10720,10720,10720,0
20231205,181100,135467550,10720,10720,10720,10720,0
20231205,181000,135467550,10720,10720,10720,10720,0
20231205,180900,135467550,10720,10720,10720,10720,0
20231205,180800,135467550,10720,10720,10720,10720,0
20231205,180700,135467550,10720,10720,10720,10720,0
20231205,180600,135467550,10720,10720,10720,10720,0
20231205,180500,135467550,10720,10720,10720,10720,0
20231205,180400,135467550,10720,10720,10720,10720,0
20231205,180300,135467550,10720,10720,10720,10720,0
20231205,180200,135467550,10720,10720,10720,10720,0
20231205,180100,135467550,10720,10720,10720,10720,0
20231205,180000,135467550,10720,10720,10720,10720,0
20231205,175900,135467550,10720,10720,10720,10720,0
20231205,175800,135467550,10720,10720,10720,10720,0
20231205,175700,135467550,10720,10720,10720,10720,0
20231205,175600,135467550,10720,10720,10720,10720,0
20231205,175500,135467550,10720,10720,10720,10720,0
20231205,175400,135467550,10720,10720,10720,10720,0
20231205,175300,135467550,10720,10720,10720,10720,0
20231205,175200,135467550,10720,10720,10720,10720,104
20231205,175100,135467550,10720,10720,10720,10720,0
20231205,175000,135467550,10720,10720,10720,10720,0
20231205,174900,135467550,10720,10720,10720,10720,0
20231205,174800,135467550,10720,10720,10720,10720,0
20231205,174700,135467550,10720,10720,10720,10720,0
20231205,174600,135467550,10720,10720,10720,10720,0
20231205,174500,135467550,10720,10720,10720,10720,0
20231205,174400,135467550,10720,10720,10720,10720,0
20231205,174300,135467550,10720,10720,10720,10720,0
20231205,174200,135467550,10720,10720,10720,10720,0
20231205,174100,135467550,10720,10720,10720,10720,0
20231205,174000,135467550,10720,10720,10720,10720,0
20231205,173900,135467550,10720,10720,10720,10720,0
20231205,173800,135467550,10720,10720,10720,10720,0
20231205,173700,135467550,10720,10720,10720,10720,0
20231205,173600,135467550,10720,10720,10720,10720,0
20231205,173500,135467550,10720,10720,10720,10720,0
20231205,173400,135467550,10720,10720,10720,10720,0
20231205,173300,135467550,10720,10720,10720,10720,0
20231205,173200,135467550,10720,10720,10720,10720,0
20231205,173100,135467550,10720,10720,10720,10720,0
20231205,173000,135467550,10720,10720,10720,10720,0
20231205,172900,135467550,10720,10720,10720,10720,0
20231205,172800,135467550,10720,10720,10720,10720,0
20231205,172700,135467550,10720,10720,10720,10720,0
20231205,172600,135467550,10720,10720,10720,10720,0
20231205,172500,135467550,10720,10720,10720,10720,0
20231205,172400,135467550,10720,10720,10720,10720,0
20231205,172300,135467550,10720,10720,10720,10720,0
20231205,172200,135467550,10720,10720,10720,10720,104
20231205,172100,135467550,10720,10720,10720,10720,0
20231205,172000,135467550,10720,10720,10720,10720,0
20231205,171900,135467550,10720,10720,10720,10720,0
20231205,171800,135467550,10720,10720,10720,10720,0
20231205,171700,135467550,10720,10720,10720,10720,0
20231205,171600,135467550,10720,10720,10720,10720,0
20231205,171500,135467550,10720,10720,10720,10720,0
20231205,171400,135467550,10720,10720,10720,10720,0
20231205,171300,135467550,10720,10720,10720,10720,0
20231205,171200,135467550,10720,10720,10720,10720,0
20231205,171100,135467550,10720,10720,10720,10720,0
20231205,171000,135467550,10720,10720,10720,10720,0
20231205,170900,135467550,10720,10720,10720,10720,0
20231205,170800,135467550,10720,10720,10720,10720,0
20231205,170700,135467550,10720,10720,10720,10720,0
20231205,170600,135467550,10720,10720,10720,10720,0
20231205,170500,135467550,10720,10720,10720,10720,0
20231205,170400,135467550,10720,10720,10720,10720,0
20231205,170300,135467550,10720,10720,10720,10720,0
20231205,170200,135467550,10720,10720,10720,10720,0
20231205,170100,135467550,10720,10720,10720,10720,0
20231205,170000,135467550,10720,10720,10720,10720,0
20231205,165900,135467550,10720,10720,10720,10720,0
20231205,165800,135467550,10720,10720,10720,10720,0
20231205,165700,135467550,10720,10720,10720,10720,0
20231205,165600,135467550,10720,10720,10720,10720,0
20231205,165500,135467550,10720,10720,10720,10720,0
20231205,165400,135467550,10720,10720,10720,10720,0
20231205,165300,135467550,10720,10720,10720,10720,0
20231205,165200,135467550,10720,10720,10720,10720,104
20231205,165100,135467550,10720,10720,10720,10720,0
20231205,165000,135467550,10720,10720,10720,10720,0
20231205,164900,135467550,10720,10720,10720,10720,0
20231205,164800,135467550,10720,10720,10720,10720,0
20231205,164700,135467550,10720,10720,10720,10720,0
20231205,164600,135467550,10720,10720,10720,10720,0
20231205,164500,135467550,10720,10720,10720,10720,0
20231205,164400,135467550,10720,10720,10720,10720,0
20231205,164300,135467550,10720,10720,10720,10720,0
20231205,164200,135467550,10720,10720,10720,10720,0
20231205,164100,135467550,10720,10720,10720,10720,0
20231205,164000,135467550,10720,10720,10720,10720,0
20231205,163900,135467550,10720,10720,10720,10720,0
20231205,163800,135467550,10720,10720,10720,10720,0
20231205,163700,135467550,10720,10720,10720,10720,0
20231205,163600,135467550,10720,10720,10720,10720,0
20231205,163500,135467550,10720,10720,10720,10720,0
20231205,163400,135467550,10720,10720,10720,10720,0
20231205,163300,135467550,10720,10720,10720,10720,0
20231205,163200,135467550,10720,10720,10720,10720,0
20231205,163100,135467550,10720,10720,10720,10720,0
20231205,163000,135467550,10720,10720,10720,10720,0
20231205,162900,135467550,10720,10720,10720,10720,0
20231205,162800,135467550,10720,10720,10720,10720,0
20231205,162700,135467550,10720,10720,10720,10720,0
20231205,162600,135467550,10720,10720,10720,10720,0
20231205,162500,135467550,10720,10720,10720,10720,0
20231205,162400,135467550,10720,10720,10720,10720,0
20231205,162300,135467550,10720,10720,10720,10720,0
20231205,162200,135467550,10720,10720,10720,10720,104
20231205,162100,135467550,10720,10720,10720,10720,0
20231205,162000,135467550,10720,10720,10720,10720,0
20231205,161900,135467550,10720,10720,10720,10720,0
20231205,161800,135467550,10720,10720,10720,10720,0
20231205,161700,135467550,10720,10720,10720,10720,0
20231205,161600,135467550,10720,10720,10720,10720,0
20231205,161500,135467550,10720,10720,10720,10720,0
20231205,161400,135467550,10720,10720,10720,10720,0
20231205,161300,135467550,10720,10720,10720,10720,0
20231205,161200,135467550,10720,10720,10720,10720,0
20231205,161100,135467550,10720,10720,10720,10720,0
20231205,161000,135467550,10720,10720,10720,10720,0
20231205,160900,135467550,10720,10720,10720,10720,0
20231205,160800,135467550,10720,10720,10720,10720,0
20231205,160700,135467550,10720,10720,10720,10720,0
20231205,160600,135467550,10720,10720,10720,10720,0
20231205,160500,135467550,10720,10720,10720,10720,0
20231205,160400,135467550,10720,10720,10720,10720,0
20231205,160300,135467550,10720,10720,10720,10720,0
20231205,160200,135467550,10720,10720,10720,10720,0
20231205,160100,135467550,10720,10720,10720,10720,0
20231205,160000,135467550,10720,10720,10720,10720,0
20231205,155900,135467550,10720,10720,10720,10720,0
20231205,155800,135467550,10720,10720,10720,10720,0
20231205,155700,135467550,10720,10720,10720,10720,0
20231205,155600,135467550,10720,10720,10720,10720,0
20231205,155500,135467550,10720,10720,10720,10720,0
20231205,155400,135467550,10720,10720,10720,10720,0
20231205,155300,135467550,10720,10720,10720,10720,0
20231205,155200,135467550,10720,10720,10720,10720,104
20231205,155100,135467550,10720,10720,10720,10720,0
20231205,155000,135467550,10720,10720,10720,10720,0
20231205,154900,135467550,10720,10720,10720,10720,0
20231205,154800,135467550,10720,10720,10720,10720,0
20231205,154700,135467550,10720,10720,10720,10720,0
20231205,154600,135467550,10720,10720,10720,10720,0
20231205,154500,135467550,10720,10720,10720,10720,0
20231205,154400,135467550,10720,10720,10720,10720,0
20231205,154300,135467550,10720,10720,10720,10720,0
20231205,154200,135467550,10720,10720,10720,10720,0
20231205,154100,135467550,10720,10720,10720,10720,0
20231205,154000,135467550,10720,10720,10720,10720,0
20231205,153900,135467550,10720,10720,10720,10720,0
20231205,153800,135467550,10720,10720,10720,10720,0
20231205,153700,135467550,10720,10720,10720,10720,0
20231205,153600,135467550,10720,10720,10720,10720,0
20231205,153500,135467550,10720,10720,10720,10720,0
20231205,153400,135467550,10720,10720,10720,10720,0
20231205,153300,135467550,10720,10720,10720,10720,0
20231205,153200,135467550,10720,10720,10720,10720,0
20231205,153100,135467550,10720,10720,10720,10720,0
20231205,153000,135467550,10720,10720,10720,10720,104
20231205,152900,134352670,10720,10720,10720,10720,0
20231205,152800,134352670,10720,10720,10720,10720,0
20231205,152700,134352670,10720,10720,10720,10720,0
20231205,152600,134352670,10720,10720,10720,10720,0
20231205,152500,134352670,10720,10720,10720,10720,0
20231205,152400,134352670,10720,10720,10720,10720,0
20231205,152300,134352670,10720,10720,10720,10720,0
20231205,152200,134352670,10720,10720,10720,10720,0
20231205,152100,134352670,10720,10720,10720,10720,0
20231205,152000,134352670,10720,10720,10720,10720,0
20231205,151900,134352670,10720,10720,10720,10720,5
20231205,151800,134299070,10720,10700,10720,10700,5
20231205,151700,134245550,10720,10720,10720,10720,8
20231205,151600,134159790,10650,10650,10650,10650,75
20231205,151500,133361040,10660,10660,10660,10660,7
20231205,151400,133286420,10670,10670,10670,10670,16
20231205,151300,133115700,10720,10720,10720,10720,0
20231205,151200,133115700,10720,10720,10720,10720,0
20231205,151100,133115700,10720,10720,10720,10720,0
20231205,151000,133115700,10720,10720,10720,10720,0
20231205,150900,133115700,10720,10720,10720,10720,10
20231205,150800,133008500,10720,10720,10720,10720,1
20231205,150700,132997780,10650,10650,10650,10650,9
20231205,150600,132901930,10650,10650,10650,10650,0
20231205,150500,132901930,10650,10650,10650,10650,8
20231205,150400,132816730,10650,10650,10650,10650,9
20231205,150300,132720880,10650,10650,10650,10650,0
20231205,150200,132720880,10650,10650,10650,10650,9
20231205,150100,132625030,10660,10660,10660,10660,0
20231205,150000,132625030,10660,10660,10660,10660,0
20231205,145900,132625030,10660,10670,10680,10660,20
20231205,145800,132411750,10670,10690,10690,10670,18
20231205,145700,132219450,10700,10690,10700,10690,9
20231205,145600,132123230,10700,10700,10700,10700,16
20231205,145500,131952030,10730,10730,10730,10730,0
20231205,145400,131952030,10730,10730,10730,10730,0
20231205,145300,131952030,10730,10730,10730,10730,1
20231205,145200,131941300,10690,10690,10690,10690,0
20231205,145100,131941300,10690,10690,10690,10690,13
20231205,145000,131802330,10690,10690,10690,10690,11
20231205,144900,131684740,10730,10730,10730,10730,2
20231205,144800,131663280,10670,10670,10670,10670,0
20231205,144700,131663280,10670,10670,10670,10670,0
20231205,144600,131663280,10670,10670,10670,10670,1
20231205,144500,131652610,10670,10670,10670,10670,0
20231205,144400,131652610,10670,10650,10670,10650,26
20231205,144300,131375440,10660,10660,10660,10660,0
20231205,144200,131375440,10660,10660,10660,10660,1
20231205,144100,131364780,10670,10650,10670,10650,2
20231205,144000,131343460,10610,10610,10610,10610,441
20231205,143900,126664450,10610,10620,10620,10610,548
20231205,143800,120849450,10620,10640,10640,10620,700
20231205,143700,113407150,10650,10650,10650,10650,26
20231205,143600,113130250,10650,10650,10650,10650,0
20231205,143500,113130250,10650,10650,10650,10650,8
20231205,143400,113045050,10650,10650,10650,10650,0
20231205,143300,113045050,10650,10650,10650,10650,0
20231205,143200,113045050,10650,10640,10660,10640,168
20231205,143100,111257180,10650,10650,10650,10650,0
20231205,143000,111257180,10650,10650,10650,10650,9
20231205,142900,111161330,10650,10650,10650,10650,50
20231205,142800,110628830,10650,10680,10680,10650,113
20231205,142700,109424780,10670,10670,10670,10670,30
20231205,142600,109104680,10670,10670,10670,10670,231
20231205,142500,106639910,10680,10680,10680,10680,6
20231205,142400,106575830,10690,10690,10690,10690,0
20231205,142300,106575830,10690,10710,10710,10690,1190
20231205,142200,93842840,10700,10700,10700,10700,6
20231205,142100,93778640,10710,10710,10710,10710,9
20231205,142000,93682250,10740,10740,10740,10740,1
20231205,141900,93671510,10700,10700,10700,10700,0
20231205,141800,93671510,10700,10710,10710,10700,82
20231205,141700,92794050,10710,10710,10710,10710,20
20231205,141600,92579850,10710,10720,10720,10710,26
20231205,141500,92301330,10720,10720,10720,10720,0
20231205,141400,92301330,10720,10720,10720,10720,15
20231205,141300,92140530,10720,10720,10720,10720,0
20231205,141200,92140530,10720,10720,10720,10720,0
20231205,141100,92140530,10720,10720,10720,10720,8
20231205,141000,92054770,10740,10740,10740,10740,0
20231205,140900,92054770,10740,10740,10740,10740,1
20231205,140800,92044030,10710,10710,10710,10710,0
20231205,140700,92044030,10710,10720,10720,10710,21
20231205,140600,91819030,10740,10740,10740,10740,30
20231205,140500,91496830,10740,10740,10740,10740,3
20231205,140400,91464610,10710,10730,10730,10710,693
20231205,140300,84039170,10720,10720,10720,10720,226
20231205,140200,81616450,10720,10720,10720,10720,7
20231205,140100,81541410,10720,10720,10720,10720,0
20231205,140000,81541410,10720,10730,10730,10720,8
20231205,135900,81455580,10720,10720,10720,10720,0
20231205,135800,81455580,10720,10730,10730,10720,36
20231205,135700,81069620,10730,10730,10730,10730,9
20231205,135600,80973050,10730,10730,10730,10730,56
20231205,135500,80372170,10730,10740,10740,10730,53
20231205,135400,79803410,10730,10730,10730,10730,0
20231205,135300,79803410,10730,10730,10730,10730,9
20231205,135200,79706840,10730,10740,10740,10730,10
20231205,135100,79599490,10710,10710,10710,10710,0
20231205,135000,79599490,10710,10710,10710,10710,0
20231205,134900,79599490,10710,10710,10710,10710,0
20231205,134800,79599490,10710,10730,10730,10710,114
20231205,134700,78377680,10740,10740,10740,10740,0
20231205,134600,78377680,10740,10750,10750,10740,19
20231205,134500,78173530,10750,10750,10750,10750,0
20231205,134400,78173530,10750,10750,10750,10750,1
20231205,134300,78162780,10750,10750,10750,10750,208
20231205,134200,75926780,10750,10750,10750,10750,9
20231205,134100,75830030,10750,10750,10750,10750,0
20231205,134000,75830030,10750,10750,10750,10750,0
20231205,133900,75830030,10750,10760,10760,10750,16
20231205,133800,75657940,10760,10760,10760,10760,0
20231205,133700,75657940,10760,10760,10760,10760,0
20231205,133600,75657940,10760,10760,10760,10760,11
20231205,133500,75539580,10760,10760,10760,10760,0
20231205,133400,75539580,10760,10760,10760,10760,9
20231205,133300,75442740,10760,10760,10760,10760,10
20231205,133200,75335140,10760,10760,10760,10760,0
20231205,133100,75335140,10760,10760,10760,10760,0
20231205,133000,75335140,10760,10760,10760,10760,9
20231205,132900,75238300,10760,10760,10760,10760,0
20231205,132800,75238300,10760,10760,10760,10760,7
20231205,132700,75162980,10750,10750,10750,10750,1
20231205,132600,75152230,10710,10710,10710,10710,0
20231205,132500,75152230,10710,10710,10710,10710,0
20231205,132400,75152230,10710,10710,10710,10710,0
20231205,132300,75152230,10710,10710,10710,10710,0
20231205,132200,75152230,10710,10710,10710,10710,0
20231205,132100,75152230,10710,10770,10770,10710,320
20231205,132000,71718740,10770,10770,10770,10770,10
20231205,131900,71611040,10770,10770,10770,10770,20
20231205,131800,71395640,10770,10790,10790,10770,1102
20231205,131700,59517050,10790,10790,10790,10790,0
20231205,131600,59517050,10790,10790,10790,10790,0
20231205,131500,59517050,10790,10790,10790,10790,8
20231205,131400,59430730,10790,10790,10790,10790,0
20231205,131300,59430730,10790,10790,10790,10790,8
20231205,131200,59344410,10790,10800,10800,10790,105
20231205,131100,58210870,10810,10810,10810,10810,6
20231205,131000,58146010,10810,10810,10810,10810,0
20231205,130900,58146010,10810,10810,10810,10810,2
20231205,130800,58124390,10810,10820,10820,10810,9
20231205,130700,58027090,10810,10810,10810,10810,9
20231205,130600,57929800,10810,10810,10810,10810,0
20231205,130500,57929800,10810,10810,10810,10810,88
20231205,130400,56978520,10810,10810,10810,10810,9
20231205,130300,56881230,10810,10810,10810,10810,30
20231205,130200,56556930,10810,10810,10810,10810,0
20231205,130100,56556930,10810,10810,10810,10810,9
20231205,130000,56459640,10810,10810,10810,10810,0
20231205,125900,56459640,10810,10810,10810,10810,0
20231205,125800,56459640,10810,10810,10810,10810,2
20231205,125700,56438020,10810,10800,10810,10800,51
20231205,125600,55886800,10800,10800,10800,10800,0
20231205,125500,55886800,10800,10800,10800,10800,0
20231205,125400,55886800,10800,10800,10800,10800,9
20231205,125300,55789600,10800,10800,10800,10800,0
20231205,125200,55789600,10800,10800,10800,10800,8
20231205,125100,55703200,10810,10810,10810,10810,0
20231205,125000,55703200,10810,10810,10810,10810,0
20231205,124900,55703200,10810,10810,10810,10810,1
20231205,124800,55692390,10790,10790,10790,10790,0
20231205,124700,55692390,10790,10790,10790,10790,10
20231205,124600,55584490,10790,10790,10790,10790,128
20231205,124500,54203370,10800,10800,10800,10800,6
20231205,124400,54138570,10800,10800,10800,10800,0
20231205,124300,54138570,10800,10800,10800,10800,7
20231205,124200,54062970,10800,10800,10800,10800,0
20231205,124100,54062970,10800,10800,10800,10800,0
20231205,124000,54062970,10800,10800,10800,10800,9
20231205,123900,53965770,10800,10800,10800,10800,113
20231205,123800,52745370,10810,10810,10810,10810,9
20231205,123700,52648080,10810,10810,10810,10810,0
20231205,123600,52648080,10810,10810,10810,10810,6
20231205,123500,52583220,10810,10810,10810,10810,0
20231205,123400,52583220,10810,10810,10810,10810,2
20231205,123300,52561600,10810,10810,10810,10810,8
20231205,123200,52475120,10820,10820,10820,10820,10
20231205,123100,52366920,10820,10810,10820,10810,14
20231205,123000,52215570,10810,10810,10810,10810,0
20231205,122900,52215570,10810,10810,10810,10810,9
20231205,122800,52118280,10810,10810,10810,10810,0
20231205,122700,52118280,10810,10810,10810,10810,0
20231205,122600,52118280,10810,10810,10810,10810,10
20231205,122500,52010180,10810,10810,10810,10810,0
20231205,122400,52010180,10810,10810,10810,10810,9
20231205,122300,51912890,10810,10810,10810,10810,0
20231205,122200,51912890,10810,10810,10810,10810,6
20231205,122100,51848030,10810,10810,10810,10810,0
20231205,122000,51848030,10810,10810,10810,10810,0
20231205,121900,51848030,10810,10810,10810,10810,8
20231205,121800,51761550,10810,10810,10810,10810,0
20231205,121700,51761550,10810,10810,10810,10810,9
20231205,121600,51664260,10800,10800,10800,10800,0
20231205,121500,51664260,10800,10800,10800,10800,1
20231205,121400,51653460,10810,10810,10810,10810,0
20231205,121300,51653460,10810,10810,10810,10810,0
20231205,121200,51653460,10810,10810,10810,10810,3
20231205,121100,51621030,10780,10780,10780,10780,0
20231205,121000,51621030,10780,10770,10780,10770,186
20231205,120900,49616050,10770,10770,10770,10770,0
20231205,120800,49616050,10770,10770,10770,10770,9
20231205,120700,49519120,10770,10770,10770,10770,0
20231205,120600,49519120,10770,10770,10770,10770,0
20231205,120500,49519120,10770,10770,10770,10770,7
20231205,120400,49443730,10770,10770,10770,10770,0
20231205,120300,49443730,10770,10770,10770,10770,9
20231205,120200,49346800,10770,10770,10770,10770,0
20231205,120100,49346800,10770,10770,10770,10770,6
20231205,120000,49282180,10780,10780,10780,10780,0
20231205,115900,49282180,10780,10780,10780,10780,2
20231205,115800,49260620,10770,10770,10770,10770,7
20231205,115700,49185230,10770,10770,10770,10770,0
20231205,115600,49185230,10770,10770,10770,10770,9
20231205,115500,49088300,10770,10770,10770,10770,0
20231205,115400,49088300,10770,10770,10770,10770,9
20231205,115300,48991370,10760,10760,10760,10760,1
20231205,115200,48980610,10770,10770,10770,10770,4
20231205,115100,48937530,10770,10770,10770,10770,3
20231205,115000,48905220,10770,10770,10770,10770,93
20231205,114900,47903610,10770,10780,10780,10770,18
20231205,114800,47709660,10770,10770,10770,10770,1
20231205,114700,47698890,10770,10780,10780,10770,12
20231205,114600,47569560,10770,10770,10770,10770,1
20231205,114500,47558790,10770,10770,10770,10770,3
20231205,114400,47526480,10780,10780,10780,10780,7
20231205,114300,47451020,10770,10770,10770,10770,1
20231205,114200,47440250,10770,10770,10770,10770,3
20231205,114100,47407940,10770,10770,10770,10770,0
20231205,114000,47407940,10770,10770,10770,10770,9
20231205,113900,47311010,10770,10770,10770,10770,9
20231205,113800,47214080,10770,10770,10770,10770,0
20231205,113700,47214080,10770,10770,10770,10770,0
20231205,113600,47214080,10770,10770,10770,10770,3
20231205,113500,47181770,10770,10770,10770,10770,3
20231205,113400,47149460,10760,10760,10760,10760,0
20231205,113300,47149460,10760,10760,10760,10760,0
20231205,113200,47149460,10760,10760,10760,10760,0
20231205,113100,47149460,10760,10760,10760,10760,55
20231205,113000,46557660,10770,10770,10770,10770,8
20231205,112900,46471500,10770,10780,10780,10770,6
20231205,112800,46406870,10770,10770,10770,10770,23
20231205,112700,46159160,10770,10770,10770,10770,10
20231205,112600,46051460,10770,10770,10770,10770,69
20231205,112500,45308330,10760,10760,10760,10760,0
20231205,112400,45308330,10760,10760,10760,10760,18
20231205,112300,45114650,10760,10760,10760,10760,0
20231205,112200,45114650,10760,10760,10760,10760,29
20231205,112100,44802610,10770,10780,10780,10770,42
20231205,112000,44350070,10790,10790,10790,10790,0
20231205,111900,44350070,10790,10790,10790,10790,7
20231205,111800,44274540,10790,10790,10790,10790,0
20231205,111700,44274540,10790,10790,10790,10790,0
20231205,111600,44274540,10790,10790,10790,10790,9
20231205,111500,44177430,10770,10770,10770,10770,0
20231205,111400,44177430,10770,10770,10770,10770,0
20231205,111300,44177430,10770,10770,10770,10770,7
20231205,111200,44102040,10770,10770,10770,10770,0
20231205,111100,44102040,10770,10780,10780,10770,73
20231205,111000,43315750,10790,10790,10790,10790,9
20231205,110900,43218640,10780,10780,10780,10780,0
20231205,110800,43218640,10780,10780,10780,10780,0
20231205,110700,43218640,10780,10780,10780,10780,0
20231205,110600,43218640,10780,10780,10780,10780,0
20231205,110500,43218640,10780,10780,10780,10780,8
20231205,110400,43132400,10780,10780,10780,10780,0
20231205,110300,43132400,10780,10800,10800,10780,185
20231205,110200,41137100,10800,10800,10800,10800,0
20231205,110100,41137100,10800,10800,10800,10800,30
20231205,110000,40813100,10800,10810,10810,10800,77
20231205,105900,39981430,10800,10800,10800,10800,0
20231205,105800,39981430,10800,10800,10800,10800,28
20231205,105700,39679030,10810,10810,10810,10810,16
20231205,105600,39506070,10820,10820,10820,10820,8
20231205,105500,39419510,10820,10820,10820,10820,35
20231205,105400,39040810,10820,10820,10820,10820,0
20231205,105300,39040810,10820,10820,10820,10820,30
20231205,105200,38716210,10820,10820,10820,10820,0
20231205,105100,38716210,10820,10820,10820,10810,16
20231205,105000,38543150,10810,10810,10810,10810,0
20231205,104900,38543150,10810,10810,10810,10810,3
20231205,104800,38510720,10810,10810,10810,10810,1
20231205,104700,38499910,10810,10810,10810,10810,1
20231205,104600,38489100,10810,10810,10810,10810,15
20231205,104500,38326950,10810,10830,10830,10810,14
20231205,104400,38175530,10820,10820,10820,10820,0
20231205,104300,38175530,10820,10820,10820,10820,0
20231205,104200,38175530,10820,10830,10830,10820,17
20231205,104100,37991510,10840,10840,10840,10840,200
20231205,104000,35823510,10830,10830,10830,10830,0
20231205,103900,35823510,10830,10830,10830,10830,9
20231205,103800,35726040,10840,10840,10840,10840,0
20231205,103700,35726040,10840,10840,10840,10840,0
20231205,103600,35726040,10840,10840,10840,10840,0
20231205,103500,35726040,10840,10840,10840,10840,0
20231205,103400,35726040,10840,10830,10840,10830,2
20231205,103300,35704370,10800,10800,10800,10800,0
20231205,103200,35704370,10800,10840,10840,10800,339
20231205,103100,32033870,10830,10830,10830,10830,0
20231205,103000,32033870,10830,10830,10830,10830,0
20231205,102900,32033870,10830,10840,10840,10830,106
20231205,102800,30885820,10830,10830,10830,10830,0
20231205,102700,30885820,10830,10880,10880,10830,31
20231205,102600,30549770,10880,10880,10880,10880,3
20231205,102500,30517130,10890,10890,10890,10890,9
20231205,102400,30419120,10890,10890,10890,10890,3
20231205,102300,30386450,10890,10890,10890,10890,8
20231205,102200,30299330,10890,10900,10900,10890,9
20231205,102100,30201300,10900,10900,10900,10900,10
20231205,102000,30092300,10890,10900,10900,10890,11
20231205,101900,29972430,10920,10910,10920,10910,61
20231205,101800,29306340,10920,10920,10920,10920,9
20231205,101700,29208060,10910,10910,10910,10910,0
20231205,101600,29208060,10910,10910,10910,10910,8
20231205,101500,29120780,10910,10910,10910,10910,0
20231205,101400,29120780,10910,10920,10920,10910,13
20231205,101300,28978880,10910,10910,10910,10910,0
20231205,101200,28978880,10910,10910,10910,10910,0
20231205,101100,28978880,10910,10910,10910,10910,50
20231205,101000,28433380,10910,10910,10910,10910,0
20231205,100900,28433380,10910,10900,10910,10900,12
20231205,100800,28302470,10900,10900,10900,10900,164
20231205,100700,26514870,10910,10920,10920,10910,21
20231205,100600,26285670,10920,10920,10920,10920,0
20231205,100500,26285670,10920,10920,10920,10920,35
20231205,100400,25903470,10930,10930,10930,10930,0
20231205,100300,25903470,10930,10940,10940,10930,26
20231205,100200,25619210,10940,10930,10940,10930,10
20231205,100100,25509820,10940,10940,10940,10940,0
20231205,100000,25509820,10940,10940,10940,10940,14
20231205,095900,25356660,10940,10940,10940,10940,5
20231205,095800,25301960,10940,10940,10940,10940,6
20231205,095700,25236320,10940,10940,10940,10940,0
20231205,095600,25236320,10940,10940,10940,10940,0
20231205,095500,25236320,10940,10940,10940,10940,30
20231205,095400,24908120,10950,10950,10950,10950,0
20231205,095300,24908120,10950,10950,10950,10950,0
20231205,095200,24908120,10950,10950,10950,10950,0
20231205,095100,24908120,10950,10950,10950,10950,0
20231205,095000,24908120,10950,10950,10950,10950,0
20231205,094900,24908120,10950,10950,10950,10950,0
20231205,094800,24908120,10950,10950,10950,10950,0
20231205,094700,24908120,10950,10950,10950,10950,0
20231205,094600,24908120,10950,10950,10950,10950,0
20231205,094500,24908120,10950,10930,10950,10930,179
20231205,094400,22951090,10890,10890,10920,10890,1061
20231205,094300,11377510,10890,10890,10890,10890,0
20231205,094200,11377510,10890,10890,10890,10890,12
20231205,094100,11246830,10890,10890,10890,10890,92
20231205,094000,10244950,10890,10890,10890,10890,2
20231205,093900,10223170,10890,10890,10890,10880,3
20231205,093800,10190510,10890,10890,10890,10890,0
20231205,093700,10190510,10890,10870,10890,10830,285
20231205,093600,7093220,10870,10870,10870,10870,117
20231205,093500,5821430,10860,10870,10870,10860,35
20231205,093400,5441210,10860,10860,10860,10860,25
20231205,093300,5169710,10830,10830,10830,10830,0
20231205,093200,5169710,10830,10830,10830,10830,0
20231205,093100,5169710,10830,10840,10840,10830,35
20231205,093000,4790540,10840,10840,10840,10840,0
20231205,092900,4790540,10840,10840,10840,10840,10
20231205,092800,4682140,10840,10840,10840,10840,12
20231205,092700,4552060,10840,10850,10850,10840,24
20231205,092600,4291780,10920,10920,10920,10920,0
20231205,092500,4291780,10920,10910,10920,10910,2
20231205,092400,4269950,10850,10850,10850,10850,0
20231205,092300,4269950,10850,10940,10940,10850,100
20231205,092200,3177130,10920,10920,10920,10920,30
20231205,092100,2849530,10900,10890,10900,10890,104
20231205,092000,1716030,10890,10880,10890,10880,92
20231205,091900,715060,10880,10880,10880,10880,4
20231205,091800,671540,10880,10880,10880,10880,1
20231205,091700,660660,10880,10880,10880,10880,3
20231205,091600,628020,10850,10800,10850,10800,14
20231205,091500,476220,10800,10800,10800,10800,0
20231205,091400,476220,10800,10800,10800,10800,0
20231205,091300,476220,10800,10800,10800,10800,0
20231205,091200,476220,10800,10800,10800,10800,0
20231205,091100,476220,10800,10800,10800,10800,0
20231205,091000,476220,10800,10800,10800,10800,10
20231205,090900,368220,10770,10770,10770,10770,0
20231205,090800,368220,10770,10800,10800,10770,21
20231205,090700,141570,10890,10890,10890,10890,0
20231205,090600,141570,10890,10890,10890,10890,0
20231205,090500,141570,10890,10890,10890,10890,0
20231205,090400,141570,10890,10890,10890,10890,0
20231205,090300,141570,10890,10890,10890,10890,0
20231205,090200,141570,10890,10890,10890,10890,0
20231205,090100,141570,10890,10890,10890,10890,0
20231205,090000,141570,10890,10890,10890,10890,13