KissMeData/005010/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,184400,1005709970,5040,5040,5040,5040,2425
20231206,184300,1005709970,5040,5040,5040,5040,0
20231206,184200,1005709970,5040,5040,5040,5040,0
20231206,184100,1005709970,5040,5040,5040,5040,0
20231206,184000,1005709970,5040,5040,5040,5040,0
20231206,183900,1005709970,5040,5040,5040,5040,0
20231206,183800,1005709970,5040,5040,5040,5040,0
20231206,183700,1005709970,5040,5040,5040,5040,0
20231206,183600,1005709970,5040,5040,5040,5040,0
20231206,183500,1005709970,5040,5040,5040,5040,0
20231206,183400,1005709970,5040,5040,5040,5040,0
20231206,183300,1005709970,5040,5040,5040,5040,0
20231206,183200,1005709970,5040,5040,5040,5040,0
20231206,183100,1005709970,5040,5040,5040,5040,0
20231206,183000,1005709970,5040,5040,5040,5040,0
20231206,182900,1005709970,5040,5040,5040,5040,0
20231206,182800,1005709970,5040,5040,5040,5040,0
20231206,182700,1005709970,5040,5040,5040,5040,0
20231206,182600,1005709970,5040,5040,5040,5040,0
20231206,182500,1005709970,5040,5040,5040,5040,0
20231206,182400,1005709970,5040,5040,5040,5040,0
20231206,182300,1005709970,5040,5040,5040,5040,0
20231206,182200,1005709970,5040,5040,5040,5040,0
20231206,182100,1005709970,5040,5040,5040,5040,0
20231206,182000,1005709970,5040,5040,5040,5040,0
20231206,181900,1005709970,5040,5040,5040,5040,0
20231206,181800,1005709970,5040,5040,5040,5040,0
20231206,181700,1005709970,5040,5040,5040,5040,0
20231206,181600,1005709970,5040,5040,5040,5040,0
20231206,181500,1005709970,5040,5040,5040,5040,0
20231206,181400,1005709970,5040,5040,5040,5040,2425
20231206,181300,1005709970,5040,5040,5040,5040,0
20231206,181200,1005709970,5040,5040,5040,5040,0
20231206,181100,1005709970,5040,5040,5040,5040,0
20231206,181000,1005709970,5040,5040,5040,5040,0
20231206,180900,1005709970,5040,5040,5040,5040,0
20231206,180800,1005709970,5040,5040,5040,5040,0
20231206,180700,1005709970,5040,5040,5040,5040,0
20231206,180600,1005709970,5040,5040,5040,5040,0
20231206,180500,1005709970,5040,5040,5040,5040,0
20231206,180400,1005709970,5040,5040,5040,5040,0
20231206,180300,1005709970,5040,5040,5040,5040,0
20231206,180200,1005709970,5040,5040,5040,5040,0
20231206,180100,1005709970,5040,5040,5040,5040,0
20231206,180000,1005709970,5040,5040,5040,5040,0
20231206,175900,1005709970,5040,5040,5040,5040,0
20231206,175800,1005709970,5040,5040,5040,5040,0
20231206,175700,1005709970,5040,5040,5040,5040,0
20231206,175600,1005709970,5040,5040,5040,5040,0
20231206,175500,1005709970,5040,5040,5040,5040,0
20231206,175400,1005709970,5040,5040,5040,5040,0
20231206,175300,1005709970,5040,5040,5040,5040,0
20231206,175200,1005709970,5040,5040,5040,5040,0
20231206,175100,1005709970,5040,5040,5040,5040,0
20231206,175000,1005709970,5040,5040,5040,5040,0
20231206,174900,1005709970,5040,5040,5040,5040,0
20231206,174800,1005709970,5040,5040,5040,5040,0
20231206,174700,1005709970,5040,5040,5040,5040,0
20231206,174600,1005709970,5040,5040,5040,5040,0
20231206,174500,1005709970,5040,5040,5040,5040,0
20231206,174400,1005709970,5040,5040,5040,5040,2425
20231206,174300,1005709970,5040,5040,5040,5040,0
20231206,174200,1005709970,5040,5040,5040,5040,0
20231206,174100,1005709970,5040,5040,5040,5040,0
20231206,174000,1005709970,5040,5040,5040,5040,0
20231206,173900,1005709970,5040,5040,5040,5040,0
20231206,173800,1005709970,5040,5040,5040,5040,0
20231206,173700,1005709970,5040,5040,5040,5040,0
20231206,173600,1005709970,5040,5040,5040,5040,0
20231206,173500,1005709970,5040,5040,5040,5040,0
20231206,173400,1005709970,5040,5040,5040,5040,0
20231206,173300,1005709970,5040,5040,5040,5040,0
20231206,173200,1005709970,5040,5040,5040,5040,0
20231206,173100,1005709970,5040,5040,5040,5040,0
20231206,173000,1005709970,5040,5040,5040,5040,0
20231206,172900,1005709970,5040,5040,5040,5040,0
20231206,172800,1005709970,5040,5040,5040,5040,0
20231206,172700,1005709970,5040,5040,5040,5040,0
20231206,172600,1005709970,5040,5040,5040,5040,0
20231206,172500,1005709970,5040,5040,5040,5040,0
20231206,172400,1005709970,5040,5040,5040,5040,0
20231206,172300,1005709970,5040,5040,5040,5040,0
20231206,172200,1005709970,5040,5040,5040,5040,0
20231206,172100,1005709970,5040,5040,5040,5040,0
20231206,172000,1005709970,5040,5040,5040,5040,0
20231206,171900,1005709970,5040,5040,5040,5040,0
20231206,171800,1005709970,5040,5040,5040,5040,0
20231206,171700,1005709970,5040,5040,5040,5040,0
20231206,171600,1005709970,5040,5040,5040,5040,0
20231206,171500,1005709970,5040,5040,5040,5040,0
20231206,171400,1005709970,5040,5040,5040,5040,2425
20231206,171300,1005709970,5040,5040,5040,5040,0
20231206,171200,1005709970,5040,5040,5040,5040,0
20231206,171100,1005709970,5040,5040,5040,5040,0
20231206,171000,1005709970,5040,5040,5040,5040,0
20231206,170900,1005709970,5040,5040,5040,5040,0
20231206,170800,1005709970,5040,5040,5040,5040,0
20231206,170700,1005709970,5040,5040,5040,5040,0
20231206,170600,1005709970,5040,5040,5040,5040,0
20231206,170500,1005709970,5040,5040,5040,5040,0
20231206,170400,1005709970,5040,5040,5040,5040,0
20231206,170300,1005709970,5040,5040,5040,5040,0
20231206,170200,1005709970,5040,5040,5040,5040,0
20231206,170100,1005709970,5040,5040,5040,5040,0
20231206,170000,1005709970,5040,5040,5040,5040,0
20231206,165900,1005709970,5040,5040,5040,5040,0
20231206,165800,1005709970,5040,5040,5040,5040,0
20231206,165700,1005709970,5040,5040,5040,5040,0
20231206,165600,1005709970,5040,5040,5040,5040,0
20231206,165500,1005709970,5040,5040,5040,5040,0
20231206,165400,1005709970,5040,5040,5040,5040,0
20231206,165300,1005709970,5040,5040,5040,5040,0
20231206,165200,1005709970,5040,5040,5040,5040,0
20231206,165100,1005709970,5040,5040,5040,5040,0
20231206,165000,1005709970,5040,5040,5040,5040,0
20231206,164900,1005709970,5040,5040,5040,5040,0
20231206,164800,1005709970,5040,5040,5040,5040,0
20231206,164700,1005709970,5040,5040,5040,5040,0
20231206,164600,1005709970,5040,5040,5040,5040,0
20231206,164500,1005709970,5040,5040,5040,5040,0
20231206,164400,1005709970,5040,5040,5040,5040,2425
20231206,164300,1005709970,5040,5040,5040,5040,0
20231206,164200,1005709970,5040,5040,5040,5040,0
20231206,164100,1005709970,5040,5040,5040,5040,0
20231206,164000,1005709970,5040,5040,5040,5040,0
20231206,163900,1005709970,5040,5040,5040,5040,0
20231206,163800,1005709970,5040,5040,5040,5040,0
20231206,163700,1005709970,5040,5040,5040,5040,0
20231206,163600,1005709970,5040,5040,5040,5040,0
20231206,163500,1005709970,5040,5040,5040,5040,0
20231206,163400,1005709970,5040,5040,5040,5040,0
20231206,163300,1005709970,5040,5040,5040,5040,0
20231206,163200,1005709970,5040,5040,5040,5040,0
20231206,163100,1005709970,5040,5040,5040,5040,0
20231206,163000,1005709970,5040,5040,5040,5040,0
20231206,162900,1005709970,5040,5040,5040,5040,0
20231206,162800,1005709970,5040,5040,5040,5040,0
20231206,162700,1005709970,5040,5040,5040,5040,0
20231206,162600,1005709970,5040,5040,5040,5040,0
20231206,162500,1005709970,5040,5040,5040,5040,0
20231206,162400,1005709970,5040,5040,5040,5040,0
20231206,162300,1005709970,5040,5040,5040,5040,0
20231206,162200,1005709970,5040,5040,5040,5040,0
20231206,162100,1005709970,5040,5040,5040,5040,0
20231206,162000,1005709970,5040,5040,5040,5040,0
20231206,161900,1005709970,5040,5040,5040,5040,0
20231206,161800,1005709970,5040,5040,5040,5040,0
20231206,161700,1005709970,5040,5040,5040,5040,0
20231206,161600,1005709970,5040,5040,5040,5040,0
20231206,161500,1005709970,5040,5040,5040,5040,0
20231206,161400,1005709970,5040,5040,5040,5040,2425
20231206,161300,1005709970,5040,5040,5040,5040,0
20231206,161200,1005709970,5040,5040,5040,5040,0
20231206,161100,1005709970,5040,5040,5040,5040,0
20231206,161000,1005709970,5040,5040,5040,5040,0
20231206,160900,1005709970,5040,5040,5040,5040,0
20231206,160800,1005709970,5040,5040,5040,5040,0
20231206,160700,1005709970,5040,5040,5040,5040,0
20231206,160600,1005709970,5040,5040,5040,5040,0
20231206,160500,1005709970,5040,5040,5040,5040,0
20231206,160400,1005709970,5040,5040,5040,5040,0
20231206,160300,1005709970,5040,5040,5040,5040,0
20231206,160200,1005709970,5040,5040,5040,5040,0
20231206,160100,1005709970,5040,5040,5040,5040,0
20231206,160000,1005709970,5040,5040,5040,5040,0
20231206,155900,1005709970,5040,5040,5040,5040,0
20231206,155800,1005709970,5040,5040,5040,5040,0
20231206,155700,1005709970,5040,5040,5040,5040,0
20231206,155600,1005709970,5040,5040,5040,5040,0
20231206,155500,1005709970,5040,5040,5040,5040,0
20231206,155400,1005709970,5040,5040,5040,5040,0
20231206,155300,1005709970,5040,5040,5040,5040,0
20231206,155200,1005709970,5040,5040,5040,5040,0
20231206,155100,1005709970,5040,5040,5040,5040,0
20231206,155000,1005709970,5040,5040,5040,5040,0
20231206,154900,1005709970,5040,5040,5040,5040,0
20231206,154800,1005709970,5040,5040,5040,5040,0
20231206,154700,1005709970,5040,5040,5040,5040,0
20231206,154600,1005709970,5040,5040,5040,5040,0
20231206,154500,1005709970,5040,5040,5040,5040,0
20231206,154400,1005709970,5040,5040,5040,5040,2425
20231206,154300,1005709970,5040,5040,5040,5040,0
20231206,154200,1005709970,5040,5040,5040,5040,0
20231206,154100,1005709970,5040,5040,5040,5040,0
20231206,154000,1005709970,5040,5040,5040,5040,0
20231206,153900,1005709970,5040,5040,5040,5040,0
20231206,153800,1005709970,5040,5040,5040,5040,0
20231206,153700,1005709970,5040,5040,5040,5040,0
20231206,153600,1005709970,5040,5040,5040,5040,0
20231206,153500,1005709970,5040,5040,5040,5040,0
20231206,153400,1005709970,5040,5040,5040,5040,0
20231206,153300,1005709970,5040,5040,5040,5040,0
20231206,153200,1005709970,5040,5040,5040,5040,0
20231206,153100,1005709970,5040,5040,5040,5040,0
20231206,153000,1005709970,5040,5040,5040,5040,2425
20231206,152900,993487970,5040,5040,5040,5040,0
20231206,152800,993487970,5040,5040,5040,5040,0
20231206,152700,993487970,5040,5040,5040,5040,0
20231206,152600,993487970,5040,5040,5040,5040,0
20231206,152500,993487970,5040,5040,5040,5040,0
20231206,152400,993487970,5040,5040,5040,5040,0
20231206,152300,993487970,5040,5040,5040,5040,0
20231206,152200,993487970,5040,5040,5040,5040,0
20231206,152100,993487970,5040,5040,5040,5040,0
20231206,152000,993487970,5040,5040,5040,5040,0
20231206,151900,993487970,5040,5040,5040,5030,79
20231206,151800,993089980,5040,5040,5040,5040,60
20231206,151700,992787580,5040,5040,5040,5030,476
20231206,151600,990388720,5040,5040,5050,5020,2357
20231206,151500,978551030,5050,5040,5050,5040,127
20231206,151400,977910250,5040,5050,5050,5040,314
20231206,151300,976327620,5050,5040,5050,5040,18
20231206,151200,976236800,5050,5040,5050,5040,21
20231206,151100,976130810,5040,5050,5050,5040,23
20231206,151000,976014740,5040,5040,5040,5040,419
20231206,150900,973902980,5040,5050,5050,5040,438
20231206,150800,971695320,5050,5050,5050,5040,18
20231206,150700,971604500,5050,5050,5050,5040,59
20231206,150600,971307040,5050,5050,5050,5040,23
20231206,150500,971190960,5040,5040,5050,5040,164
20231206,150400,970364280,5040,5050,5050,5040,299
20231206,150300,968857240,5040,5040,5050,5040,18
20231206,150200,968766450,5050,5040,5050,5040,25
20231206,150100,968640270,5040,5040,5050,5040,114
20231206,150000,968065630,5050,5040,5050,5040,20
20231206,145900,967964700,5040,5040,5050,5040,21
20231206,145800,967858720,5040,5040,5050,5040,24
20231206,145700,967737650,5040,5050,5050,5040,18
20231206,145600,967646820,5050,5050,5050,5040,44
20231206,145500,967424820,5050,5050,5050,5040,13
20231206,145400,967359240,5050,5050,5050,5040,327
20231206,145300,965710970,5040,5050,5050,5040,119
20231206,145200,965111090,5050,5050,5050,5040,368
20231206,145100,963256020,5040,5040,5040,5030,2044
20231206,145000,952955440,5030,5030,5040,5030,313
20231206,144900,951378220,5030,5030,5040,5030,74
20231206,144800,951005880,5040,5030,5040,5030,1074
20231206,144700,945603410,5040,5030,5040,5030,22
20231206,144600,945492600,5030,5030,5030,5030,7
20231206,144500,945457390,5030,5030,5030,5030,537
20231206,144400,942756280,5030,5030,5030,5030,7
20231206,144300,942721070,5040,5040,5040,5040,54
20231206,144200,942448910,5040,5040,5040,5040,30
20231206,144100,942297710,5040,5040,5040,5040,7
20231206,144000,942262430,5040,5040,5040,5040,12
20231206,143900,942201950,5040,5040,5040,5040,7
20231206,143800,942166670,5040,5040,5040,5040,244
20231206,143700,940936910,5030,5030,5040,5030,13
20231206,143600,940871490,5040,5030,5040,5030,560
20231206,143500,938049160,5040,5030,5040,5030,9
20231206,143400,938003870,5040,5030,5040,5030,8
20231206,143300,937963620,5040,5030,5040,5030,8
20231206,143200,937923370,5030,5030,5040,5030,7
20231206,143100,937888150,5040,5040,5040,5030,15
20231206,143000,937812680,5030,5040,5040,5030,122
20231206,142900,937198230,5030,5030,5030,5030,1752
20231206,142800,928385670,5040,5040,5040,5040,10
20231206,142700,928335270,5050,5050,5050,5050,0
20231206,142600,928335270,5050,5050,5050,5050,3
20231206,142500,928320120,5050,5050,5050,5050,0
20231206,142400,928320120,5050,5050,5050,5050,0
20231206,142300,928320120,5050,5040,5050,5040,317
20231206,142200,926722330,5040,5040,5040,5040,0
20231206,142100,926722330,5040,5040,5040,5040,0
20231206,142000,926722330,5040,5040,5040,5040,0
20231206,141900,926722330,5040,5040,5040,5040,0
20231206,141800,926722330,5040,5040,5040,5040,100
20231206,141700,926218330,5050,5050,5050,5050,1
20231206,141600,926213280,5040,5040,5040,5040,27
20231206,141500,926077200,5040,5040,5040,5040,0
20231206,141400,926077200,5040,5040,5040,5040,0
20231206,141300,926077200,5040,5040,5040,5040,0
20231206,141200,926077200,5040,5040,5040,5040,0
20231206,141100,926077200,5040,5040,5040,5040,0
20231206,141000,926077200,5040,5040,5040,5040,0
20231206,140900,926077200,5040,5030,5040,5030,2830
20231206,140800,911834830,5040,5040,5040,5040,0
20231206,140700,911834830,5040,5040,5040,5040,1
20231206,140600,911829790,5030,5030,5030,5030,0
20231206,140500,911829790,5030,5030,5030,5030,0
20231206,140400,911829790,5030,5030,5030,5030,0
20231206,140300,911829790,5030,5030,5030,5030,0
20231206,140200,911829790,5030,5030,5030,5030,4
20231206,140100,911809670,5030,5030,5030,5030,91
20231206,140000,911351940,5030,5030,5030,5030,0
20231206,135900,911351940,5030,5030,5030,5030,22
20231206,135800,911241280,5030,5030,5030,5030,303
20231206,135700,909717190,5030,5030,5030,5030,0
20231206,135600,909717190,5030,5030,5030,5030,20
20231206,135500,909616590,5040,5040,5040,5040,0
20231206,135400,909616590,5040,5040,5040,5040,0
20231206,135300,909616590,5040,5040,5040,5040,1
20231206,135200,909611550,5040,5040,5040,5030,29
20231206,135100,909465580,5030,5030,5030,5030,0
20231206,135000,909465580,5030,5030,5030,5030,0
20231206,134900,909465580,5030,5030,5030,5030,21
20231206,134800,909359950,5040,5040,5040,5040,0
20231206,134700,909359950,5040,5040,5040,5040,1485
20231206,134600,901875550,5040,5040,5040,5040,40
20231206,134500,901673950,5040,5040,5040,5040,54
20231206,134400,901401790,5040,5040,5040,5040,100
20231206,134300,900897790,5050,5050,5050,5050,25
20231206,134200,900771540,5040,5040,5040,5040,520
20231206,134100,898150740,5040,5050,5050,5040,60
20231206,134000,897848240,5040,5040,5040,5040,0
20231206,133900,897848240,5040,5040,5040,5040,0
20231206,133800,897848240,5040,5050,5050,5040,22
20231206,133700,897737350,5050,5050,5050,5050,0
20231206,133600,897737350,5050,5040,5050,5040,60
20231206,133500,897434940,5040,5040,5040,5040,19
20231206,133400,897339180,5050,5040,5050,5040,4
20231206,133300,897319010,5040,5040,5040,5040,7
20231206,133200,897283730,5040,5040,5040,5040,1
20231206,133100,897278690,5030,5050,5050,5030,26
20231206,133000,897147890,5030,5030,5030,5030,10
20231206,132900,897097590,5030,5030,5030,5030,201
20231206,132800,896086560,5040,5040,5040,5030,70
20231206,132700,895734120,5030,5030,5030,5030,0
20231206,132600,895734120,5030,5030,5030,5030,1
20231206,132500,895729090,5050,5030,5050,5030,2
20231206,132400,895719010,5030,5040,5040,5030,200
20231206,132300,894711180,5030,5030,5030,5030,700
20231206,132200,891190180,5030,5030,5030,5030,0
20231206,132100,891190180,5030,5030,5040,5030,20
20231206,132000,891089560,5030,5040,5040,5030,16
20231206,131900,891009070,5040,5040,5040,5040,45
20231206,131800,890782270,5040,5040,5040,5040,8
20231206,131700,890741950,5040,5040,5040,5040,68
20231206,131600,890399230,5040,5040,5040,5040,3
20231206,131500,890384110,5040,5040,5040,5040,0
20231206,131400,890384110,5040,5040,5040,5040,236
20231206,131300,889194670,5040,5040,5040,5040,413
20231206,131200,887113150,5050,5050,5050,5050,1
20231206,131100,887108100,5040,5040,5040,5040,0
20231206,131000,887108100,5040,5050,5050,5040,1031
20231206,130900,881911820,5050,5050,5050,5050,82
20231206,130800,881497720,5050,5050,5050,5050,1
20231206,130700,881492670,5040,5030,5040,5030,298
20231206,130600,879990920,5050,5050,5050,5050,0
20231206,130500,879990920,5050,5030,5050,5030,109
20231206,130400,879442470,5040,5040,5040,5040,0
20231206,130300,879442470,5040,5040,5050,5040,1226
20231206,130200,873262980,5040,5040,5040,5040,240
20231206,130100,872053380,5040,5040,5040,5040,37
20231206,130000,871866900,5040,5040,5040,5040,195
20231206,125900,870884100,5040,5040,5040,5040,67
20231206,125800,870546420,5040,5040,5040,5040,41
20231206,125700,870339780,5040,5040,5040,5040,0
20231206,125600,870339780,5040,5040,5040,5040,759
20231206,125500,866514420,5040,5050,5050,5040,120
20231206,125400,865909520,5050,5050,5050,5050,1
20231206,125300,865904470,5050,5050,5050,5040,3
20231206,125200,865889330,5040,5050,5050,5040,22
20231206,125100,865778430,5050,5050,5050,5050,0
20231206,125000,865778430,5050,5040,5050,5040,9
20231206,124900,865733060,5050,5040,5050,5040,74
20231206,124800,865360080,5040,5040,5040,5040,39
20231206,124700,865163520,5050,5050,5050,5040,22
20231206,124600,865052620,5040,5040,5040,5040,0
20231206,124500,865052620,5040,5040,5040,5040,38
20231206,124400,864861100,5050,5050,5050,5050,21
20231206,124300,864755050,5040,5040,5040,5040,0
20231206,124200,864755050,5040,5050,5050,5040,22
20231206,124100,864644120,5060,5060,5060,5060,0
20231206,124000,864644120,5060,5060,5060,5060,0
20231206,123900,864644120,5060,5050,5060,5040,50
20231206,123800,864391960,5040,5040,5040,5040,20
20231206,123700,864291160,5040,5040,5040,5040,72
20231206,123600,863928280,5040,5040,5040,5040,0
20231206,123500,863928280,5040,5050,5050,5040,24
20231206,123400,863807270,5050,5050,5050,5040,24
20231206,123300,863686110,5050,5050,5050,5050,5
20231206,123200,863660860,5040,5040,5040,5040,0
20231206,123100,863660860,5040,5040,5040,5040,21
20231206,123000,863555020,5050,5050,5050,5050,0
20231206,122900,863555020,5050,5050,5050,5050,43
20231206,122800,863337870,5050,5040,5050,5040,18
20231206,122700,863247140,5050,5060,5060,5050,75
20231206,122600,862868380,5050,5050,5050,5050,34
20231206,122500,862696680,5050,5050,5050,5050,4
20231206,122400,862676480,5050,5060,5060,5050,57
20231206,122300,862388620,5050,5050,5050,5050,0
20231206,122200,862388620,5050,5050,5050,5040,304
20231206,122100,860855780,5050,5050,5050,5050,166
20231206,122000,860017480,5050,5050,5050,5050,4
20231206,121900,859997280,5050,5060,5060,5050,3
20231206,121800,859982120,5050,5050,5050,5050,4
20231206,121700,859961920,5050,5050,5050,5050,55
20231206,121600,859684170,5050,5050,5060,5050,25
20231206,121500,859557720,5050,5050,5050,5050,4
20231206,121400,859537520,5050,5050,5050,5050,58
20231206,121300,859244620,5050,5050,5050,5050,2
20231206,121200,859234520,5050,5050,5050,5050,2
20231206,121100,859224420,5050,5050,5050,5050,0
20231206,121000,859224420,5050,5050,5050,5050,60
20231206,120900,858921420,5050,5050,5050,5050,102
20231206,120800,858406320,5050,5050,5050,5050,77
20231206,120700,858017470,5050,5050,5050,5050,19
20231206,120600,857921520,5060,5050,5060,5050,2
20231206,120500,857911410,5050,5050,5050,5050,0
20231206,120400,857911410,5050,5050,5050,5050,101
20231206,120300,857401360,5050,5050,5050,5050,70
20231206,120200,857047860,5050,5050,5050,5050,65
20231206,120100,856719610,5050,5050,5050,5050,15
20231206,120000,856643860,5050,5050,5050,5050,575
20231206,115900,853740110,5050,5050,5050,5050,25
20231206,115800,853613860,5050,5050,5050,5050,8
20231206,115700,853573460,5050,5050,5050,5050,9
20231206,115600,853528010,5050,5050,5050,5050,0
20231206,115500,853528010,5050,5050,5050,5050,8
20231206,115400,853487610,5050,5050,5050,5050,410
20231206,115300,851417110,5050,5060,5060,5050,217
20231206,115200,850321160,5050,5050,5050,5050,18
20231206,115100,850230260,5050,5050,5050,5050,0
20231206,115000,850230260,5050,5050,5050,5050,0
20231206,114900,850230260,5050,5050,5050,5050,18
20231206,114800,850139360,5050,5050,5050,5050,30
20231206,114700,849987860,5050,5050,5050,5050,18
20231206,114600,849896960,5060,5060,5060,5060,0
20231206,114500,849896960,5060,5060,5060,5060,5
20231206,114400,849871660,5050,5050,5050,5050,18
20231206,114300,849780760,5060,5060,5060,5060,5
20231206,114200,849755460,5050,5050,5050,5050,10
20231206,114100,849704960,5060,5050,5060,5050,13
20231206,114000,849639260,5060,5050,5060,5050,229
20231206,113900,848481700,5050,5050,5050,5050,21
20231206,113800,848375650,5060,5060,5060,5060,5
20231206,113700,848350350,5060,5040,5060,5040,15
20231206,113600,848274650,5040,5040,5040,5040,9
20231206,113500,848229290,5040,5040,5040,5040,109
20231206,113400,847679930,5050,5050,5050,5050,208
20231206,113300,846629530,5050,5050,5050,5050,59
20231206,113200,846331580,5050,5060,5060,5050,15
20231206,113100,846255780,5050,5050,5050,5050,9
20231206,113000,846210330,5050,5060,5070,5050,2406
20231206,112900,834056020,5060,5060,5060,5060,10
20231206,112800,834005420,5050,5060,5060,5050,14
20231206,112700,833934710,5060,5050,5060,5050,30
20231206,112600,833783200,5060,5050,5060,5050,54
20231206,112500,833509980,5050,5050,5060,5050,50
20231206,112400,833257180,5050,5050,5050,5050,0
20231206,112300,833257180,5050,5050,5060,5050,2147
20231206,112200,822414810,5050,5090,5090,5050,306
20231206,112100,820861100,5060,5060,5060,5060,0
20231206,112000,820861100,5060,5100,5100,5060,227
20231206,111900,819708480,5100,5050,5100,5050,18040
20231206,111800,728075060,5050,5020,5050,5020,5010
20231206,111700,702825900,5030,5020,5030,5020,19
20231206,111600,702730420,5030,5030,5030,5030,198
20231206,111500,701734480,5020,5020,5020,5020,19
20231206,111400,701639100,5030,5030,5030,5030,20
20231206,111300,701538500,5020,5020,5020,5020,10
20231206,111200,701488300,5020,5020,5020,5020,9
20231206,111100,701443120,5020,5020,5020,5020,0
20231206,111000,701443120,5020,5020,5020,5020,10
20231206,110900,701392920,5020,5020,5020,5020,9
20231206,110800,701347740,5020,5020,5020,5020,10
20231206,110700,701297540,5020,5020,5020,5020,84
20231206,110600,700875860,5030,5030,5030,5030,100
20231206,110500,700372860,5030,5030,5030,5030,202
20231206,110400,699356800,5030,5030,5030,5030,10
20231206,110300,699306500,5040,5030,5040,5030,12
20231206,110200,699246120,5040,5030,5040,5030,66
20231206,110100,698914040,5030,5030,5040,5030,237
20231206,110000,697721780,5020,5020,5020,5020,10
20231206,105900,697671580,5030,5020,5030,5020,35
20231206,105800,697495620,5020,5040,5040,5020,12
20231206,105700,697435270,5040,5030,5040,5030,3464
20231206,105600,680011300,5030,5020,5030,5020,29
20231206,105500,679865620,5030,5030,5030,5030,1
20231206,105400,679860590,5030,5030,5030,5030,15
20231206,105300,679785140,5030,5010,5030,5010,713
20231206,105200,676206880,5020,5020,5020,5020,10
20231206,105100,676156680,5010,5010,5010,5010,27
20231206,105000,676021410,5010,5020,5020,5010,209
20231206,104900,674972320,5030,5020,5030,5020,51
20231206,104800,674716250,5010,5010,5030,5010,20
20231206,104700,674615940,5010,5020,5020,5010,212
20231206,104600,673552360,5020,5010,5020,5010,1045
20231206,104500,668306910,5010,5010,5010,5010,39
20231206,104400,668111520,5000,5010,5010,5000,6
20231206,104300,668081470,5000,5010,5010,5000,478
20231206,104200,665686740,5000,5000,5000,5000,9
20231206,104100,665641740,5010,5010,5010,5000,510
20231206,104000,663086740,5000,5000,5000,5000,11
20231206,103900,663031740,5000,4990,5000,4990,1314
20231206,103800,656461840,4990,5000,5000,4990,6
20231206,103700,656431870,4990,4990,4990,4990,3009
20231206,103600,641416960,4990,4995,4995,4990,570
20231206,103500,638570335,4995,4995,4995,4995,38
20231206,103400,638380525,4990,4995,4995,4990,711
20231206,103300,634829125,4995,4995,4995,4995,351
20231206,103200,633075880,4995,4990,4995,4990,59
20231206,103100,632781220,4990,4990,4990,4990,408
20231206,103000,630745300,4985,4985,4985,4985,58
20231206,102900,630456170,4985,4990,4990,4985,37
20231206,102800,630271625,4985,4985,4985,4985,406
20231206,102700,628247715,4985,4985,4985,4985,442
20231206,102600,626044345,4985,4985,4985,4980,132
20231206,102500,625386420,4985,4985,4985,4985,1032
20231206,102400,620241900,4985,4980,4985,4980,36
20231206,102300,620062535,4985,4985,4985,4985,6
20231206,102200,620032625,4985,4985,4985,4985,4
20231206,102100,620012685,4980,4980,4985,4980,44
20231206,102000,619793450,4985,4985,4985,4985,6
20231206,101900,619763540,4980,4985,4985,4980,61
20231206,101800,619459505,4980,4985,4985,4980,428
20231206,101700,617325970,4985,4990,4990,4980,13346
20231206,101600,550851675,4985,4985,4985,4985,4009
20231206,101500,530866810,4990,4990,4990,4990,115
20231206,101400,530292960,4990,4990,4990,4985,960
20231206,101300,525503610,4990,4985,4990,4985,131
20231206,101200,524849965,4985,4990,4990,4985,30
20231206,101100,524700315,4990,4985,4990,4985,957
20231206,101000,519929610,4985,4985,4985,4985,9
20231206,100900,519884745,4985,4985,4985,4985,22
20231206,100800,519775075,4980,4980,4980,4980,9
20231206,100700,519730255,4980,4980,4985,4975,442
20231206,100600,517529135,4975,4990,4990,4975,301
20231206,100500,516030165,4975,4980,4980,4975,2557
20231206,100400,503306050,4975,4985,4985,4975,1977
20231206,100300,493460635,4980,4980,4980,4980,288
20231206,100200,492026395,4975,4980,4980,4975,345
20231206,100100,490308390,4980,4980,4980,4980,359
20231206,100000,488520570,4985,4975,4985,4975,257
20231206,095900,487241335,4975,4985,4985,4975,15583
20231206,095800,409699970,4980,4980,4980,4980,6316
20231206,095700,378246290,4985,4985,4985,4985,57
20231206,095600,377962145,4985,4980,4985,4975,3719
20231206,095500,359439430,4980,4980,4980,4980,3254
20231206,095400,343234510,4980,4980,4985,4975,8356
20231206,095300,301633910,4985,4985,4985,4985,3029
20231206,095200,286534345,4990,4990,4990,4990,1163
20231206,095100,280730975,4995,4995,4995,4995,1
20231206,095000,280725980,4990,5000,5000,4990,2376
20231206,094900,268859740,5000,5000,5000,4990,691
20231206,094800,265411140,5000,5000,5000,4990,295
20231206,094700,263937860,5000,5000,5000,5000,142
20231206,094600,263227860,4990,4990,4990,4990,527
20231206,094500,260598130,4990,4995,4995,4990,100
20231206,094400,260099110,4995,4985,4995,4985,1100
20231206,094300,254609120,4985,4990,4995,4985,3675
20231206,094200,236287220,4985,5000,5000,4985,5828
20231206,094100,207203975,5000,5000,5000,5000,321
20231206,094000,205598975,4995,5000,5000,4995,5581
20231206,093900,177717060,5000,5000,5010,4995,6550
20231206,093800,144979170,5000,5010,5010,5000,1538
20231206,093700,137289160,5000,5010,5010,5000,117
20231206,093600,136703600,5010,5010,5010,5000,2587
20231206,093500,123768080,5010,5010,5020,5000,2849
20231206,093400,109521560,5010,5020,5020,5010,1615
20231206,093300,101429310,5020,5020,5020,5020,147
20231206,093200,100691370,5030,5030,5030,5030,12
20231206,093100,100631010,5040,5040,5040,5030,29
20231206,093000,100484950,5040,5040,5040,5040,1
20231206,092900,100479910,5020,5020,5020,5020,2676
20231206,092800,87046390,5030,5030,5030,5030,1002
20231206,092700,82006330,5030,5030,5030,5030,6
20231206,092600,81976150,5030,5030,5030,5030,1022
20231206,092500,76835490,5030,5030,5030,5030,0
20231206,092400,76835490,5030,5040,5040,5030,1228
20231206,092300,70658600,5050,5040,5050,5040,507
20231206,092200,68103250,5040,5040,5040,5040,1000
20231206,092100,63063250,5040,5030,5040,5030,1502
20231206,092000,55503120,5030,5030,5030,5030,5
20231206,091900,55477970,5030,5030,5030,5030,30
20231206,091800,55327070,5030,5030,5030,5030,73
20231206,091700,54959880,5030,5030,5030,5030,427
20231206,091600,52812070,5030,5030,5030,5030,18
20231206,091500,52721530,5030,5030,5030,5030,0
20231206,091400,52721530,5030,5040,5040,5030,432
20231206,091300,50548310,5050,5050,5050,5050,0
20231206,091200,50548310,5050,5050,5050,5050,0
20231206,091100,50548310,5050,5050,5050,5050,10
20231206,091000,50497810,5050,5040,5050,5040,280
20231206,090900,49086560,5040,5040,5040,5040,0
20231206,090800,49086560,5040,5040,5040,5040,5
20231206,090700,49061360,5030,5020,5030,5020,45
20231206,090600,48835340,5030,5030,5030,5020,926
20231206,090500,44181620,5030,5030,5030,5030,510
20231206,090400,41616320,5040,5040,5040,5040,26
20231206,090300,41485280,5020,5020,5020,5020,85
20231206,090200,41058580,5020,5010,5020,5010,3331
20231206,090100,24370260,5010,5020,5020,5010,3499
20231206,090000,6810620,5030,5030,5030,5030,1354