KissMeData/005010/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,184400,763244270,5000,5000,5000,5000,5688
20231201,184300,763244270,5000,5000,5000,5000,0
20231201,184200,763244270,5000,5000,5000,5000,0
20231201,184100,763244270,5000,5000,5000,5000,0
20231201,184000,763244270,5000,5000,5000,5000,0
20231201,183900,763244270,5000,5000,5000,5000,0
20231201,183800,763244270,5000,5000,5000,5000,0
20231201,183700,763244270,5000,5000,5000,5000,0
20231201,183600,763244270,5000,5000,5000,5000,0
20231201,183500,763244270,5000,5000,5000,5000,0
20231201,183400,763244270,5000,5000,5000,5000,0
20231201,183300,763244270,5000,5000,5000,5000,0
20231201,183200,763244270,5000,5000,5000,5000,0
20231201,183100,763244270,5000,5000,5000,5000,0
20231201,183000,763244270,5000,5000,5000,5000,0
20231201,182900,763244270,5000,5000,5000,5000,0
20231201,182800,763244270,5000,5000,5000,5000,0
20231201,182700,763244270,5000,5000,5000,5000,0
20231201,182600,763244270,5000,5000,5000,5000,0
20231201,182500,763244270,5000,5000,5000,5000,0
20231201,182400,763244270,5000,5000,5000,5000,0
20231201,182300,763244270,5000,5000,5000,5000,0
20231201,182200,763244270,5000,5000,5000,5000,0
20231201,182100,763244270,5000,5000,5000,5000,0
20231201,182000,763244270,5000,5000,5000,5000,0
20231201,181900,763244270,5000,5000,5000,5000,0
20231201,181800,763244270,5000,5000,5000,5000,0
20231201,181700,763244270,5000,5000,5000,5000,0
20231201,181600,763244270,5000,5000,5000,5000,0
20231201,181500,763244270,5000,5000,5000,5000,0
20231201,181400,763244270,5000,5000,5000,5000,5688
20231201,181300,763244270,5000,5000,5000,5000,0
20231201,181200,763244270,5000,5000,5000,5000,0
20231201,181100,763244270,5000,5000,5000,5000,0
20231201,181000,763244270,5000,5000,5000,5000,0
20231201,180900,763244270,5000,5000,5000,5000,0
20231201,180800,763244270,5000,5000,5000,5000,0
20231201,180700,763244270,5000,5000,5000,5000,0
20231201,180600,763244270,5000,5000,5000,5000,0
20231201,180500,763244270,5000,5000,5000,5000,0
20231201,180400,763244270,5000,5000,5000,5000,0
20231201,180300,763244270,5000,5000,5000,5000,0
20231201,180200,763244270,5000,5000,5000,5000,0
20231201,180100,763244270,5000,5000,5000,5000,0
20231201,180000,763244270,5000,5000,5000,5000,0
20231201,175900,763244270,5000,5000,5000,5000,0
20231201,175800,763244270,5000,5000,5000,5000,0
20231201,175700,763244270,5000,5000,5000,5000,0
20231201,175600,763244270,5000,5000,5000,5000,0
20231201,175500,763244270,5000,5000,5000,5000,0
20231201,175400,763244270,5000,5000,5000,5000,0
20231201,175300,763244270,5000,5000,5000,5000,0
20231201,175200,763244270,5000,5000,5000,5000,0
20231201,175100,763244270,5000,5000,5000,5000,0
20231201,175000,763244270,5000,5000,5000,5000,0
20231201,174900,763244270,5000,5000,5000,5000,0
20231201,174800,763244270,5000,5000,5000,5000,0
20231201,174700,763244270,5000,5000,5000,5000,0
20231201,174600,763244270,5000,5000,5000,5000,0
20231201,174500,763244270,5000,5000,5000,5000,0
20231201,174400,763244270,5000,5000,5000,5000,5688
20231201,174300,763244270,5000,5000,5000,5000,0
20231201,174200,763244270,5000,5000,5000,5000,0
20231201,174100,763244270,5000,5000,5000,5000,0
20231201,174000,763244270,5000,5000,5000,5000,0
20231201,173900,763244270,5000,5000,5000,5000,0
20231201,173800,763244270,5000,5000,5000,5000,0
20231201,173700,763244270,5000,5000,5000,5000,0
20231201,173600,763244270,5000,5000,5000,5000,0
20231201,173500,763244270,5000,5000,5000,5000,0
20231201,173400,763244270,5000,5000,5000,5000,0
20231201,173300,763244270,5000,5000,5000,5000,0
20231201,173200,763244270,5000,5000,5000,5000,0
20231201,173100,763244270,5000,5000,5000,5000,0
20231201,173000,763244270,5000,5000,5000,5000,0
20231201,172900,763244270,5000,5000,5000,5000,0
20231201,172800,763244270,5000,5000,5000,5000,0
20231201,172700,763244270,5000,5000,5000,5000,0
20231201,172600,763244270,5000,5000,5000,5000,0
20231201,172500,763244270,5000,5000,5000,5000,0
20231201,172400,763244270,5000,5000,5000,5000,0
20231201,172300,763244270,5000,5000,5000,5000,0
20231201,172200,763244270,5000,5000,5000,5000,0
20231201,172100,763244270,5000,5000,5000,5000,0
20231201,172000,763244270,5000,5000,5000,5000,0
20231201,171900,763244270,5000,5000,5000,5000,0
20231201,171800,763244270,5000,5000,5000,5000,0
20231201,171700,763244270,5000,5000,5000,5000,0
20231201,171600,763244270,5000,5000,5000,5000,0
20231201,171500,763244270,5000,5000,5000,5000,0
20231201,171400,763244270,5000,5000,5000,5000,5688
20231201,171300,763244270,5000,5000,5000,5000,0
20231201,171200,763244270,5000,5000,5000,5000,0
20231201,171100,763244270,5000,5000,5000,5000,0
20231201,171000,763244270,5000,5000,5000,5000,0
20231201,170900,763244270,5000,5000,5000,5000,0
20231201,170800,763244270,5000,5000,5000,5000,0
20231201,170700,763244270,5000,5000,5000,5000,0
20231201,170600,763244270,5000,5000,5000,5000,0
20231201,170500,763244270,5000,5000,5000,5000,0
20231201,170400,763244270,5000,5000,5000,5000,0
20231201,170300,763244270,5000,5000,5000,5000,0
20231201,170200,763244270,5000,5000,5000,5000,0
20231201,170100,763244270,5000,5000,5000,5000,0
20231201,170000,763244270,5000,5000,5000,5000,0
20231201,165900,763244270,5000,5000,5000,5000,0
20231201,165800,763244270,5000,5000,5000,5000,0
20231201,165700,763244270,5000,5000,5000,5000,0
20231201,165600,763244270,5000,5000,5000,5000,0
20231201,165500,763244270,5000,5000,5000,5000,0
20231201,165400,763244270,5000,5000,5000,5000,0
20231201,165300,763244270,5000,5000,5000,5000,0
20231201,165200,763244270,5000,5000,5000,5000,0
20231201,165100,763244270,5000,5000,5000,5000,0
20231201,165000,763244270,5000,5000,5000,5000,0
20231201,164900,763244270,5000,5000,5000,5000,0
20231201,164800,763244270,5000,5000,5000,5000,0
20231201,164700,763244270,5000,5000,5000,5000,0
20231201,164600,763244270,5000,5000,5000,5000,0
20231201,164500,763244270,5000,5000,5000,5000,0
20231201,164400,763244270,5000,5000,5000,5000,5688
20231201,164300,763244270,5000,5000,5000,5000,0
20231201,164200,763244270,5000,5000,5000,5000,0
20231201,164100,763244270,5000,5000,5000,5000,0
20231201,164000,763244270,5000,5000,5000,5000,0
20231201,163900,763244270,5000,5000,5000,5000,0
20231201,163800,763244270,5000,5000,5000,5000,0
20231201,163700,763244270,5000,5000,5000,5000,0
20231201,163600,763244270,5000,5000,5000,5000,0
20231201,163500,763244270,5000,5000,5000,5000,0
20231201,163400,763244270,5000,5000,5000,5000,0
20231201,163300,763244270,5000,5000,5000,5000,0
20231201,163200,763244270,5000,5000,5000,5000,0
20231201,163100,763244270,5000,5000,5000,5000,0
20231201,163000,763244270,5000,5000,5000,5000,0
20231201,162900,763244270,5000,5000,5000,5000,0
20231201,162800,763244270,5000,5000,5000,5000,0
20231201,162700,763244270,5000,5000,5000,5000,0
20231201,162600,763244270,5000,5000,5000,5000,0
20231201,162500,763244270,5000,5000,5000,5000,0
20231201,162400,763244270,5000,5000,5000,5000,0
20231201,162300,763244270,5000,5000,5000,5000,0
20231201,162200,763244270,5000,5000,5000,5000,0
20231201,162100,763244270,5000,5000,5000,5000,0
20231201,162000,763244270,5000,5000,5000,5000,0
20231201,161900,763244270,5000,5000,5000,5000,0
20231201,161800,763244270,5000,5000,5000,5000,0
20231201,161700,763244270,5000,5000,5000,5000,0
20231201,161600,763244270,5000,5000,5000,5000,0
20231201,161500,763244270,5000,5000,5000,5000,0
20231201,161400,763244270,5000,5000,5000,5000,5688
20231201,161300,763244270,5000,5000,5000,5000,0
20231201,161200,763244270,5000,5000,5000,5000,0
20231201,161100,763244270,5000,5000,5000,5000,0
20231201,161000,763244270,5000,5000,5000,5000,0
20231201,160900,763244270,5000,5000,5000,5000,0
20231201,160800,763244270,5000,5000,5000,5000,0
20231201,160700,763244270,5000,5000,5000,5000,0
20231201,160600,763244270,5000,5000,5000,5000,0
20231201,160500,763244270,5000,5000,5000,5000,0
20231201,160400,763244270,5000,5000,5000,5000,0
20231201,160300,763244270,5000,5000,5000,5000,0
20231201,160200,763244270,5000,5000,5000,5000,0
20231201,160100,763244270,5000,5000,5000,5000,0
20231201,160000,763244270,5000,5000,5000,5000,0
20231201,155900,763244270,5000,5000,5000,5000,0
20231201,155800,763244270,5000,5000,5000,5000,0
20231201,155700,763244270,5000,5000,5000,5000,0
20231201,155600,763244270,5000,5000,5000,5000,0
20231201,155500,763244270,5000,5000,5000,5000,0
20231201,155400,763244270,5000,5000,5000,5000,0
20231201,155300,763244270,5000,5000,5000,5000,0
20231201,155200,763244270,5000,5000,5000,5000,0
20231201,155100,763244270,5000,5000,5000,5000,0
20231201,155000,763244270,5000,5000,5000,5000,0
20231201,154900,763244270,5000,5000,5000,5000,0
20231201,154800,763244270,5000,5000,5000,5000,0
20231201,154700,763244270,5000,5000,5000,5000,0
20231201,154600,763244270,5000,5000,5000,5000,0
20231201,154500,763244270,5000,5000,5000,5000,0
20231201,154400,763244270,5000,5000,5000,5000,5688
20231201,154300,763244270,5000,5000,5000,5000,0
20231201,154200,763244270,5000,5000,5000,5000,0
20231201,154100,763244270,5000,5000,5000,5000,0
20231201,154000,763244270,5000,5000,5000,5000,0
20231201,153900,763244270,5000,5000,5000,5000,0
20231201,153800,763244270,5000,5000,5000,5000,0
20231201,153700,763244270,5000,5000,5000,5000,0
20231201,153600,763244270,5000,5000,5000,5000,0
20231201,153500,763244270,5000,5000,5000,5000,0
20231201,153400,763244270,5000,5000,5000,5000,0
20231201,153300,763244270,5000,5000,5000,5000,0
20231201,153200,763244270,5000,5000,5000,5000,0
20231201,153100,763244270,5000,5000,5000,5000,0
20231201,153000,763244270,5000,5000,5000,5000,5688
20231201,152900,734804270,5010,5010,5010,5010,0
20231201,152800,734804270,5010,5010,5010,5010,0
20231201,152700,734804270,5010,5010,5010,5010,0
20231201,152600,734804270,5010,5010,5010,5010,0
20231201,152500,734804270,5010,5010,5010,5010,0
20231201,152400,734804270,5010,5010,5010,5010,0
20231201,152300,734804270,5010,5010,5010,5010,0
20231201,152200,734804270,5010,5010,5010,5010,0
20231201,152100,734804270,5010,5010,5010,5010,0
20231201,152000,734804270,5010,5010,5010,5010,0
20231201,151900,734804270,5010,5020,5020,5010,354
20231201,151800,733027730,5020,5020,5020,5020,1
20231201,151700,733022710,5010,5020,5020,5010,1173
20231201,151600,727137210,5030,5030,5030,5030,160
20231201,151500,726332410,5030,5030,5030,5030,0
20231201,151400,726332410,5030,5030,5030,5030,0
20231201,151300,726332410,5030,5020,5030,5020,5
20231201,151200,726307300,5020,5010,5020,5010,151
20231201,151100,725550380,5010,5020,5020,5010,431
20231201,151000,723390640,5020,5020,5020,5020,139
20231201,150900,722692860,5020,5020,5020,5020,173
20231201,150800,721824400,5030,5030,5030,5030,15
20231201,150700,721748950,5030,5030,5030,5030,15
20231201,150600,721673500,5030,5030,5030,5030,20
20231201,150500,721572900,5030,5030,5030,5030,15
20231201,150400,721497450,5010,5030,5030,5010,1737
20231201,150300,712794040,5030,5020,5030,5020,100
20231201,150200,712291510,5020,5020,5020,5020,139
20231201,150100,711593730,5020,5020,5020,5020,54
20231201,150000,711322650,5010,5030,5030,5010,615
20231201,145900,708235090,5020,5020,5020,5020,12
20231201,145800,708174850,5020,5020,5020,5020,168
20231201,145700,707331490,5020,5020,5020,5020,171
20231201,145600,706473070,5020,5020,5020,5020,0
20231201,145500,706473070,5020,5020,5020,5020,1
20231201,145400,706468050,5020,5020,5020,5020,0
20231201,145300,706468050,5020,5020,5020,5020,1042
20231201,145200,701237210,5010,5010,5010,5010,1522
20231201,145100,693611990,5020,5020,5020,5020,1
20231201,145000,693606970,5010,5010,5010,5010,0
20231201,144900,693606970,5010,5010,5010,5010,0
20231201,144800,693606970,5010,5010,5010,5010,1068
20231201,144700,688256290,5020,5020,5020,5020,0
20231201,144600,688256290,5020,5020,5020,5020,1
20231201,144500,688251270,5010,5010,5010,5010,0
20231201,144400,688251270,5010,5010,5010,5010,0
20231201,144300,688251270,5010,5010,5010,5010,1638
20231201,144200,680044890,5010,5010,5010,5010,0
20231201,144100,680044890,5010,5020,5020,5010,983
20231201,144000,675110380,5030,5030,5030,5030,0
20231201,143900,675110380,5030,5030,5030,5030,0
20231201,143800,675110380,5030,5030,5030,5030,1257
20231201,143700,668787670,5030,5030,5030,5030,12
20231201,143600,668727310,5030,5030,5030,5030,0
20231201,143500,668727310,5030,5030,5030,5030,4
20231201,143400,668707190,5020,5020,5020,5020,1
20231201,143300,668702170,5020,5020,5020,5020,0
20231201,143200,668702170,5020,5030,5030,5010,1560
20231201,143100,660868930,5020,5020,5030,5020,2278
20231201,143000,649427630,5020,5020,5020,5020,0
20231201,142900,649427630,5020,5020,5020,5020,0
20231201,142800,649427630,5020,5020,5020,5020,0
20231201,142700,649427630,5020,5030,5030,5020,3053
20231201,142600,634099760,5030,5030,5030,5030,0
20231201,142500,634099760,5030,5030,5030,5030,293
20231201,142400,632625970,5030,5030,5030,5030,705
20231201,142300,629079820,5030,5030,5030,5030,1358
20231201,142200,622249080,5040,5040,5040,5040,0
20231201,142100,622249080,5040,5030,5040,5020,965
20231201,142000,617394740,5040,5040,5040,5040,0
20231201,141900,617394740,5040,5030,5040,5030,249
20231201,141800,616140560,5030,5030,5030,5030,675
20231201,141700,612745310,5030,5030,5030,5030,0
20231201,141600,612745310,5030,5030,5030,5030,2
20231201,141500,612735250,5020,5020,5020,5020,0
20231201,141400,612735250,5020,5020,5020,5020,0
20231201,141300,612735250,5020,5020,5020,5020,0
20231201,141200,612735250,5020,5020,5020,5020,0
20231201,141100,612735250,5020,5030,5030,5020,180
20231201,141000,611831630,5020,5030,5030,5020,1810
20231201,140900,602729510,5030,5030,5030,5030,0
20231201,140800,602729510,5030,5030,5030,5030,260
20231201,140700,601421710,5030,5030,5030,5030,355
20231201,140600,599636060,5040,5040,5040,5030,81
20231201,140500,599228520,5030,5030,5030,5030,0
20231201,140400,599228520,5030,5030,5030,5030,220
20231201,140300,598121920,5030,5030,5030,5030,1074
20231201,140200,592719700,5030,5030,5030,5030,50
20231201,140100,592468200,5040,5040,5040,5040,10
20231201,140000,592417800,5030,5030,5030,5030,150
20231201,135900,591663300,5030,5030,5030,5030,0
20231201,135800,591663300,5030,5030,5030,5030,157
20231201,135700,590873590,5030,5030,5030,5030,150
20231201,135600,590119090,5030,5030,5030,5030,200
20231201,135500,589113090,5030,5030,5030,5030,0
20231201,135400,589113090,5030,5030,5030,5030,0
20231201,135300,589113090,5030,5030,5030,5030,734
20231201,135200,585421070,5020,5040,5040,5020,856
20231201,135100,581116970,5030,5040,5040,5030,110
20231201,135000,580563570,5040,5040,5040,5040,5
20231201,134900,580538370,5030,5030,5030,5030,200
20231201,134800,579532370,5030,5030,5030,5030,0
20231201,134700,579532370,5030,5030,5030,5030,0
20231201,134600,579532370,5030,5030,5030,5030,0
20231201,134500,579532370,5030,5030,5030,5030,0
20231201,134400,579532370,5030,5030,5030,5030,0
20231201,134300,579532370,5030,5030,5030,5030,55
20231201,134200,579255720,5020,5020,5020,5020,80
20231201,134100,578854120,5020,5020,5020,5020,0
20231201,134000,578854120,5020,5020,5020,5020,160
20231201,133900,578050920,5030,5030,5030,5030,0
20231201,133800,578050920,5030,5030,5030,5030,0
20231201,133700,578050920,5030,5030,5030,5030,0
20231201,133600,578050920,5030,5030,5030,5030,0
20231201,133500,578050920,5030,5040,5040,5030,226
20231201,133400,576914100,5040,5040,5040,5040,1
20231201,133300,576909060,5030,5030,5030,5030,0
20231201,133200,576909060,5030,5030,5030,5030,0
20231201,133100,576909060,5030,5030,5030,5030,111
20231201,133000,576350730,5040,5040,5040,5040,0
20231201,132900,576350730,5040,5040,5040,5030,3
20231201,132800,576335620,5040,5040,5040,5040,1
20231201,132700,576330580,5020,5020,5020,5020,78
20231201,132600,575939020,5010,5010,5010,5010,443
20231201,132500,573719590,5010,5030,5030,5010,2756
20231201,132400,559882490,5020,5020,5020,5020,0
20231201,132300,559882490,5020,5020,5020,5020,0
20231201,132200,559882490,5020,5020,5020,5020,0
20231201,132100,559882490,5020,5020,5020,5020,50
20231201,132000,559631490,5020,5030,5030,5020,99
20231201,131900,559133620,5030,5030,5030,5030,0
20231201,131800,559133620,5030,5030,5030,5030,1
20231201,131700,559128590,5020,5020,5020,5020,1810
20231201,131600,550042390,5020,5020,5020,5020,74
20231201,131500,549670910,5030,5030,5030,5030,0
20231201,131400,549670910,5030,5030,5030,5030,0
20231201,131300,549670910,5030,5020,5030,5010,2490
20231201,131200,537174580,5020,5020,5020,5020,951
20231201,131100,532400560,5020,5020,5020,5020,57
20231201,131000,532114420,5020,5020,5020,5020,0
20231201,130900,532114420,5020,5020,5020,5020,0
20231201,130800,532114420,5020,5020,5020,5020,155
20231201,130700,531336320,5020,5030,5030,5020,300
20231201,130600,529827780,5030,5030,5030,5030,2942
20231201,130500,515029520,5030,5030,5030,5030,1
20231201,130400,515024490,5040,5040,5040,5040,0
20231201,130300,515024490,5040,5040,5040,5040,0
20231201,130200,515024490,5040,5040,5040,5040,0
20231201,130100,515024490,5040,5040,5040,5040,1
20231201,130000,515019450,5030,5030,5030,5030,123
20231201,125900,514400760,5030,5030,5030,5030,10
20231201,125800,514350460,5030,5030,5030,5030,33
20231201,125700,514184470,5030,5030,5030,5030,0
20231201,125600,514184470,5030,5030,5030,5020,558
20231201,125500,511378290,5020,5020,5020,5020,0
20231201,125400,511378290,5020,5020,5020,5010,590
20231201,125300,508417150,5020,5020,5020,5020,0
20231201,125200,508417150,5020,5020,5020,5020,827
20231201,125100,504265610,5030,5030,5030,5030,0
20231201,125000,504265610,5030,5030,5030,5030,0
20231201,124900,504265610,5030,5030,5030,5030,4
20231201,124800,504245490,5030,5030,5030,5030,0
20231201,124700,504245490,5030,5030,5030,5030,0
20231201,124600,504245490,5030,5030,5030,5030,1
20231201,124500,504240460,5020,5020,5020,5020,588
20231201,124400,501288700,5020,5030,5030,5020,1757
20231201,124300,492466150,5030,5030,5030,5030,0
20231201,124200,492466150,5030,5030,5030,5030,0
20231201,124100,492466150,5030,5030,5030,5030,832
20231201,124000,488281190,5030,5030,5030,5030,0
20231201,123900,488281190,5030,5030,5030,5030,280
20231201,123800,486872790,5040,5040,5040,5040,21
20231201,123700,486766950,5030,5040,5040,5030,54
20231201,123600,486495000,5040,5040,5040,5040,0
20231201,123500,486495000,5040,5040,5040,5040,0
20231201,123400,486495000,5040,5040,5040,5040,0
20231201,123300,486495000,5040,5040,5040,5040,0
20231201,123200,486495000,5040,5040,5040,5040,0
20231201,123100,486495000,5040,5040,5040,5040,1
20231201,123000,486489960,5040,5040,5040,5040,0
20231201,122900,486489960,5040,5040,5040,5040,0
20231201,122800,486489960,5040,5040,5040,5040,80
20231201,122700,486086760,5030,5030,5030,5030,236
20231201,122600,484899680,5030,5030,5030,5030,476
20231201,122500,482505400,5040,5040,5040,5040,40
20231201,122400,482303800,5040,5040,5040,5040,10
20231201,122300,482253400,5030,5040,5040,5030,1039
20231201,122200,477017180,5040,5040,5040,5040,16
20231201,122100,476936540,5030,5030,5030,5030,611
20231201,122000,473863210,5030,5040,5040,5030,131
20231201,121900,473203280,5040,5040,5040,5040,3
20231201,121800,473188160,5050,5050,5050,5050,0
20231201,121700,473188160,5050,5050,5050,5050,17
20231201,121600,473102310,5050,5050,5050,5050,0
20231201,121500,473102310,5050,5050,5050,5050,3
20231201,121400,473087160,5050,5050,5050,5050,6
20231201,121300,473056860,5040,5040,5040,5030,1169
20231201,121200,467166790,5050,5050,5050,5040,284
20231201,121100,465733030,5050,5060,5060,5040,160
20231201,121000,464925420,5060,5060,5060,5060,10
20231201,120900,464874820,5060,5060,5060,5060,0
20231201,120800,464874820,5060,5060,5060,5050,775
20231201,120700,460958290,5060,5050,5060,5050,61
20231201,120600,460650140,5050,5060,5060,5050,108
20231201,120500,460104640,5040,5060,5060,5040,2011
20231201,120400,449933760,5060,5060,5060,5060,5
20231201,120300,449908460,5050,5050,5050,5040,579
20231201,120200,446984990,5060,5060,5060,5060,0
20231201,120100,446984990,5060,5050,5060,5040,5043
20231201,120000,421519680,5050,5040,5050,5040,454
20231201,115900,419227480,5050,5050,5050,5050,100
20231201,115800,418722480,5050,5050,5050,5050,1
20231201,115700,418717430,5030,5050,5050,5030,377
20231201,115600,416815410,5050,5040,5050,5040,21
20231201,115500,416709560,5040,5040,5040,5040,0
20231201,115400,416709560,5040,5040,5040,5040,13
20231201,115300,416644040,5050,5040,5050,5040,141
20231201,115200,415933250,5050,5050,5050,5050,20
20231201,115100,415832250,5050,5050,5050,5050,0
20231201,115000,415832250,5050,5050,5050,5050,0
20231201,114900,415832250,5050,5050,5050,5050,10
20231201,114800,415781750,5050,5050,5050,5050,0
20231201,114700,415781750,5050,5040,5050,5040,367
20231201,114600,413931970,5040,5050,5050,5040,189
20231201,114500,412978920,5050,5030,5050,5030,11939
20231201,114400,352799820,5020,5030,5030,5020,1165
20231201,114300,346941520,5030,5030,5030,5030,2277
20231201,114200,335488210,5020,5030,5030,5020,572
20231201,114100,332616720,5020,5020,5020,5020,0
20231201,114000,332616720,5020,5030,5030,5020,1747
20231201,113900,323832340,5030,5030,5030,5030,200
20231201,113800,322826340,5030,5030,5030,5030,0
20231201,113700,322826340,5030,5030,5030,5030,0
20231201,113600,322826340,5030,5030,5030,5030,0
20231201,113500,322826340,5030,5030,5030,5030,59
20231201,113400,322529570,5030,5030,5030,5030,0
20231201,113300,322529570,5030,5030,5030,5030,8
20231201,113200,322489330,5020,5030,5030,5020,425
20231201,113100,320352480,5030,5030,5030,5030,0
20231201,113000,320352480,5030,5030,5030,5030,0
20231201,112900,320352480,5030,5030,5030,5030,0
20231201,112800,320352480,5030,5030,5030,5030,177
20231201,112700,319462170,5030,5030,5030,5030,0
20231201,112600,319462170,5030,5030,5030,5030,2
20231201,112500,319452110,5020,5020,5020,5020,665
20231201,112400,316113810,5020,5020,5020,5020,0
20231201,112300,316113810,5020,5020,5020,5020,0
20231201,112200,316113810,5020,5020,5020,5020,100
20231201,112100,315611810,5030,5030,5030,5030,1
20231201,112000,315606780,5030,5030,5030,5030,0
20231201,111900,315606780,5030,5030,5030,5030,1
20231201,111800,315601750,5020,5030,5030,5020,1144
20231201,111700,309858770,5020,5020,5020,5020,1230
20231201,111600,303684170,5030,5030,5030,5030,1
20231201,111500,303679140,5030,5030,5030,5030,95
20231201,111400,303201290,5030,5030,5030,5030,206
20231201,111300,302165110,5030,5030,5030,5030,0
20231201,111200,302165110,5030,5030,5030,5030,1
20231201,111100,302160080,5020,5020,5030,5020,362
20231201,111000,300341840,5030,5030,5030,5030,6
20231201,110900,300311660,5040,5040,5040,5040,0
20231201,110800,300311660,5040,5040,5040,5040,0
20231201,110700,300311660,5040,5040,5040,5040,0
20231201,110600,300311660,5040,5030,5040,5020,5191
20231201,110500,274213340,5030,5030,5030,5020,250
20231201,110400,272956230,5030,5020,5030,5020,11
20231201,110300,272901000,5020,5030,5030,5020,232
20231201,110200,271735360,5030,5030,5030,5030,0
20231201,110100,271735360,5030,5030,5030,5020,160
20231201,110000,270930690,5030,5030,5030,5030,105
20231201,105900,270402540,5030,5040,5040,5020,217
20231201,105800,269311020,5030,5030,5030,5020,3477
20231201,105700,251823460,5020,5030,5030,5020,314
20231201,105600,250247040,5020,5030,5030,5020,58
20231201,105500,249955380,5030,5030,5030,5030,1
20231201,105400,249950350,5020,5020,5020,5020,0
20231201,105300,249950350,5020,5020,5020,5020,100
20231201,105200,249448350,5020,5020,5020,5020,59
20231201,105100,249152170,5020,5020,5020,5020,137
20231201,105000,248464430,5030,5030,5030,5030,0
20231201,104900,248464430,5030,5030,5030,5030,230
20231201,104800,247307530,5030,5030,5030,5030,9
20231201,104700,247262260,5030,5030,5030,5030,0
20231201,104600,247262260,5030,5030,5030,5030,170
20231201,104500,246407160,5030,5030,5030,5030,0
20231201,104400,246407160,5030,5030,5030,5030,500
20231201,104300,243892160,5030,5030,5030,5030,17
20231201,104200,243806650,5010,5010,5010,5010,0
20231201,104100,243806650,5010,5010,5010,5010,0
20231201,104000,243806650,5010,5010,5010,5010,0
20231201,103900,243806650,5010,5020,5020,5010,2561
20231201,103800,230951520,5010,5010,5010,5010,0
20231201,103700,230951520,5010,5010,5010,5010,235
20231201,103600,229774170,5010,5010,5010,5010,0
20231201,103500,229774170,5010,5020,5020,5010,905
20231201,103400,225232510,5020,5020,5020,5020,0
20231201,103300,225232510,5020,5020,5020,5020,0
20231201,103200,225232510,5020,5020,5020,5020,3
20231201,103100,225217450,5020,5020,5020,5020,2
20231201,103000,225207410,5020,5020,5020,5020,0
20231201,102900,225207410,5020,5010,5020,5010,1750
20231201,102800,216439410,5020,5020,5020,5020,0
20231201,102700,216439410,5020,5020,5020,5020,3
20231201,102600,216424350,5020,5020,5020,5020,62
20231201,102500,216113110,5020,5030,5030,5020,234
20231201,102400,214938200,5020,5030,5030,5020,770
20231201,102300,211066590,5030,5010,5030,5010,219
20231201,102200,209969300,5020,5020,5020,5020,2000
20231201,102100,199929300,5020,5020,5020,5020,200
20231201,102000,198925300,5020,5020,5020,5020,1
20231201,101900,198920280,5010,5010,5010,5010,670
20231201,101800,195563580,5020,5020,5020,5020,0
20231201,101700,195563580,5020,5020,5020,5020,0
20231201,101600,195563580,5020,5020,5020,5020,0
20231201,101500,195563580,5020,5010,5020,5010,3
20231201,101400,195548540,5020,5020,5020,5020,0
20231201,101300,195548540,5020,5020,5020,5020,0
20231201,101200,195548540,5020,5020,5020,5020,0
20231201,101100,195548540,5020,5020,5020,5020,215
20231201,101000,194469240,5020,5020,5020,5020,0
20231201,100900,194469240,5020,5020,5020,5020,211
20231201,100800,193410020,5020,5020,5020,5020,5
20231201,100700,193384920,5010,5010,5020,5010,411
20231201,100600,191324380,5010,5010,5010,5010,568
20231201,100500,188478700,5010,5010,5010,5010,60
20231201,100400,188178100,5010,5010,5010,5000,203
20231201,100300,187161440,5000,5000,5010,5000,323
20231201,100200,185544460,5000,5000,5000,5000,0
20231201,100100,185544460,5000,5000,5000,5000,31
20231201,100000,185389460,5010,5010,5010,5010,0
20231201,095900,185389460,5010,5010,5010,5010,0
20231201,095800,185389460,5010,5010,5010,5010,10
20231201,095700,185339360,5010,4990,5010,4990,4025
20231201,095600,165233615,4995,5010,5010,4990,3426
20231201,095500,148121440,5000,5000,5000,5000,60
20231201,095400,147821440,5000,5000,5000,5000,864
20231201,095300,143501440,5000,5000,5000,5000,0
20231201,095200,143501440,5000,5000,5000,5000,108
20231201,095100,142961440,5000,5000,5000,5000,251
20231201,095000,141706440,5010,5000,5010,5000,153
20231201,094900,140941320,5000,5000,5000,5000,100
20231201,094800,140441320,5000,5000,5000,5000,0
20231201,094700,140441320,5000,5000,5000,5000,40
20231201,094600,140241320,5010,5010,5010,5010,10
20231201,094500,140191220,5010,5000,5010,5000,16
20231201,094400,140111170,5000,5000,5000,5000,210
20231201,094300,139061170,5000,5000,5000,5000,6
20231201,094200,139031170,4995,4995,4995,4995,33
20231201,094100,138866335,4995,4995,5000,4995,8
20231201,094000,138826360,5000,4995,5000,4995,92
20231201,093900,138366515,4995,5000,5000,4995,124
20231201,093800,137747110,4995,5000,5000,4995,866
20231201,093700,133420775,5000,5000,5000,4995,422
20231201,093600,131311090,5000,5000,5000,4995,283
20231201,093500,129897480,5000,5000,5000,5000,86
20231201,093400,129467480,5000,5010,5010,5000,101
20231201,093300,128962420,5000,5000,5000,5000,111
20231201,093200,128407420,4995,4995,5010,4990,2100
20231201,093100,117916165,4995,5000,5000,4990,1739
20231201,093000,109231985,4995,5000,5000,4995,2019
20231201,092900,99139910,5000,5010,5010,5000,362
20231201,092800,97327830,5010,5010,5010,5010,5
20231201,092700,97302780,5000,5000,5000,5000,58
20231201,092600,97012780,5010,5010,5010,5010,1
20231201,092500,97007770,5000,5010,5010,5000,101
20231201,092400,96502150,5010,5010,5010,5010,14
20231201,092300,96432010,5010,5000,5010,5000,20
20231201,092200,96332000,4995,4995,4995,4995,0
20231201,092100,96332000,4995,4995,4995,4995,0
20231201,092000,96332000,4995,5010,5010,4995,812
20231201,091900,92274240,5010,5010,5020,5000,268
20231201,091800,90934180,5000,5000,5010,5000,367
20231201,091700,89099160,5000,5000,5010,5000,337
20231201,091600,87411300,5010,5020,5020,5000,56
20231201,091500,87130740,5010,5020,5020,5010,556
20231201,091400,84344180,5020,5020,5020,4995,559
20231201,091300,81548340,5020,5000,5020,5000,73
20231201,091200,81183020,5000,5010,5010,5000,172
20231201,091100,80322350,5020,5020,5020,5020,23
20231201,091000,80206890,5030,5020,5030,5020,121
20231201,090900,79599460,5030,5030,5030,5030,168
20231201,090800,78754420,5030,5020,5030,5020,4
20231201,090700,78734330,5030,5020,5030,5020,58
20231201,090600,78443090,5010,5020,5020,5010,811
20231201,090500,74376450,5020,5030,5030,5020,1099
20231201,090400,68853630,5040,5030,5040,5020,1930
20231201,090300,59137020,5030,5020,5030,5020,1620
20231201,090200,51002950,5020,5020,5020,5020,21
20231201,090100,50897530,5020,4985,5020,4985,1833
20231201,090000,41736370,4990,5020,5020,4985,8348