KissMeData/005010/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,184300,789722560,5060,5060,5060,5060,2414
20231208,184200,789722560,5060,5060,5060,5060,0
20231208,184100,789722560,5060,5060,5060,5060,0
20231208,184000,789722560,5060,5060,5060,5060,0
20231208,183900,789722560,5060,5060,5060,5060,0
20231208,183800,789722560,5060,5060,5060,5060,0
20231208,183700,789722560,5060,5060,5060,5060,0
20231208,183600,789722560,5060,5060,5060,5060,0
20231208,183500,789722560,5060,5060,5060,5060,0
20231208,183400,789722560,5060,5060,5060,5060,0
20231208,183300,789722560,5060,5060,5060,5060,0
20231208,183200,789722560,5060,5060,5060,5060,0
20231208,183100,789722560,5060,5060,5060,5060,0
20231208,183000,789722560,5060,5060,5060,5060,0
20231208,182900,789722560,5060,5060,5060,5060,0
20231208,182800,789722560,5060,5060,5060,5060,0
20231208,182700,789722560,5060,5060,5060,5060,0
20231208,182600,789722560,5060,5060,5060,5060,0
20231208,182500,789722560,5060,5060,5060,5060,0
20231208,182400,789722560,5060,5060,5060,5060,0
20231208,182300,789722560,5060,5060,5060,5060,0
20231208,182200,789722560,5060,5060,5060,5060,0
20231208,182100,789722560,5060,5060,5060,5060,0
20231208,182000,789722560,5060,5060,5060,5060,0
20231208,181900,789722560,5060,5060,5060,5060,0
20231208,181800,789722560,5060,5060,5060,5060,0
20231208,181700,789722560,5060,5060,5060,5060,0
20231208,181600,789722560,5060,5060,5060,5060,0
20231208,181500,789722560,5060,5060,5060,5060,0
20231208,181400,789722560,5060,5060,5060,5060,0
20231208,181300,789722560,5060,5060,5060,5060,2414
20231208,181200,789722560,5060,5060,5060,5060,0
20231208,181100,789722560,5060,5060,5060,5060,0
20231208,181000,789722560,5060,5060,5060,5060,0
20231208,180900,789722560,5060,5060,5060,5060,0
20231208,180800,789722560,5060,5060,5060,5060,0
20231208,180700,789722560,5060,5060,5060,5060,0
20231208,180600,789722560,5060,5060,5060,5060,0
20231208,180500,789722560,5060,5060,5060,5060,0
20231208,180400,789722560,5060,5060,5060,5060,0
20231208,180300,789722560,5060,5060,5060,5060,0
20231208,180200,789722560,5060,5060,5060,5060,0
20231208,180100,789722560,5060,5060,5060,5060,0
20231208,180000,789722560,5060,5060,5060,5060,0
20231208,175900,789722560,5060,5060,5060,5060,0
20231208,175800,789722560,5060,5060,5060,5060,0
20231208,175700,789722560,5060,5060,5060,5060,0
20231208,175600,789722560,5060,5060,5060,5060,0
20231208,175500,789722560,5060,5060,5060,5060,0
20231208,175400,789722560,5060,5060,5060,5060,0
20231208,175300,789722560,5060,5060,5060,5060,0
20231208,175200,789722560,5060,5060,5060,5060,0
20231208,175100,789722560,5060,5060,5060,5060,0
20231208,175000,789722560,5060,5060,5060,5060,0
20231208,174900,789722560,5060,5060,5060,5060,0
20231208,174800,789722560,5060,5060,5060,5060,0
20231208,174700,789722560,5060,5060,5060,5060,0
20231208,174600,789722560,5060,5060,5060,5060,0
20231208,174500,789722560,5060,5060,5060,5060,0
20231208,174400,789722560,5060,5060,5060,5060,0
20231208,174300,789722560,5060,5060,5060,5060,2414
20231208,174200,789722560,5060,5060,5060,5060,0
20231208,174100,789722560,5060,5060,5060,5060,0
20231208,174000,789722560,5060,5060,5060,5060,0
20231208,173900,789722560,5060,5060,5060,5060,0
20231208,173800,789722560,5060,5060,5060,5060,0
20231208,173700,789722560,5060,5060,5060,5060,0
20231208,173600,789722560,5060,5060,5060,5060,0
20231208,173500,789722560,5060,5060,5060,5060,0
20231208,173400,789722560,5060,5060,5060,5060,0
20231208,173300,789722560,5060,5060,5060,5060,0
20231208,173200,789722560,5060,5060,5060,5060,0
20231208,173100,789722560,5060,5060,5060,5060,0
20231208,173000,789722560,5060,5060,5060,5060,0
20231208,172900,789722560,5060,5060,5060,5060,0
20231208,172800,789722560,5060,5060,5060,5060,0
20231208,172700,789722560,5060,5060,5060,5060,0
20231208,172600,789722560,5060,5060,5060,5060,0
20231208,172500,789722560,5060,5060,5060,5060,0
20231208,172400,789722560,5060,5060,5060,5060,0
20231208,172300,789722560,5060,5060,5060,5060,0
20231208,172200,789722560,5060,5060,5060,5060,0
20231208,172100,789722560,5060,5060,5060,5060,0
20231208,172000,789722560,5060,5060,5060,5060,0
20231208,171900,789722560,5060,5060,5060,5060,0
20231208,171800,789722560,5060,5060,5060,5060,0
20231208,171700,789722560,5060,5060,5060,5060,0
20231208,171600,789722560,5060,5060,5060,5060,0
20231208,171500,789722560,5060,5060,5060,5060,0
20231208,171400,789722560,5060,5060,5060,5060,0
20231208,171300,789722560,5060,5060,5060,5060,2414
20231208,171200,789722560,5060,5060,5060,5060,0
20231208,171100,789722560,5060,5060,5060,5060,0
20231208,171000,789722560,5060,5060,5060,5060,0
20231208,170900,789722560,5060,5060,5060,5060,0
20231208,170800,789722560,5060,5060,5060,5060,0
20231208,170700,789722560,5060,5060,5060,5060,0
20231208,170600,789722560,5060,5060,5060,5060,0
20231208,170500,789722560,5060,5060,5060,5060,0
20231208,170400,789722560,5060,5060,5060,5060,0
20231208,170300,789722560,5060,5060,5060,5060,0
20231208,170200,789722560,5060,5060,5060,5060,0
20231208,170100,789722560,5060,5060,5060,5060,0
20231208,170000,789722560,5060,5060,5060,5060,0
20231208,165900,789722560,5060,5060,5060,5060,0
20231208,165800,789722560,5060,5060,5060,5060,0
20231208,165700,789722560,5060,5060,5060,5060,0
20231208,165600,789722560,5060,5060,5060,5060,0
20231208,165500,789722560,5060,5060,5060,5060,0
20231208,165400,789722560,5060,5060,5060,5060,0
20231208,165300,789722560,5060,5060,5060,5060,0
20231208,165200,789722560,5060,5060,5060,5060,0
20231208,165100,789722560,5060,5060,5060,5060,0
20231208,165000,789722560,5060,5060,5060,5060,0
20231208,164900,789722560,5060,5060,5060,5060,0
20231208,164800,789722560,5060,5060,5060,5060,0
20231208,164700,789722560,5060,5060,5060,5060,0
20231208,164600,789722560,5060,5060,5060,5060,0
20231208,164500,789722560,5060,5060,5060,5060,0
20231208,164400,789722560,5060,5060,5060,5060,0
20231208,164300,789722560,5060,5060,5060,5060,2414
20231208,164200,789722560,5060,5060,5060,5060,0
20231208,164100,789722560,5060,5060,5060,5060,0
20231208,164000,789722560,5060,5060,5060,5060,0
20231208,163900,789722560,5060,5060,5060,5060,0
20231208,163800,789722560,5060,5060,5060,5060,0
20231208,163700,789722560,5060,5060,5060,5060,0
20231208,163600,789722560,5060,5060,5060,5060,0
20231208,163500,789722560,5060,5060,5060,5060,0
20231208,163400,789722560,5060,5060,5060,5060,0
20231208,163300,789722560,5060,5060,5060,5060,0
20231208,163200,789722560,5060,5060,5060,5060,0
20231208,163100,789722560,5060,5060,5060,5060,0
20231208,163000,789722560,5060,5060,5060,5060,0
20231208,162900,789722560,5060,5060,5060,5060,0
20231208,162800,789722560,5060,5060,5060,5060,0
20231208,162700,789722560,5060,5060,5060,5060,0
20231208,162600,789722560,5060,5060,5060,5060,0
20231208,162500,789722560,5060,5060,5060,5060,0
20231208,162400,789722560,5060,5060,5060,5060,0
20231208,162300,789722560,5060,5060,5060,5060,0
20231208,162200,789722560,5060,5060,5060,5060,0
20231208,162100,789722560,5060,5060,5060,5060,0
20231208,162000,789722560,5060,5060,5060,5060,0
20231208,161900,789722560,5060,5060,5060,5060,0
20231208,161800,789722560,5060,5060,5060,5060,0
20231208,161700,789722560,5060,5060,5060,5060,0
20231208,161600,789722560,5060,5060,5060,5060,0
20231208,161500,789722560,5060,5060,5060,5060,0
20231208,161400,789722560,5060,5060,5060,5060,0
20231208,161300,789722560,5060,5060,5060,5060,2414
20231208,161200,789722560,5060,5060,5060,5060,0
20231208,161100,789722560,5060,5060,5060,5060,0
20231208,161000,789722560,5060,5060,5060,5060,0
20231208,160900,789722560,5060,5060,5060,5060,0
20231208,160800,789722560,5060,5060,5060,5060,0
20231208,160700,789722560,5060,5060,5060,5060,0
20231208,160600,789722560,5060,5060,5060,5060,0
20231208,160500,789722560,5060,5060,5060,5060,0
20231208,160400,789722560,5060,5060,5060,5060,0
20231208,160300,789722560,5060,5060,5060,5060,0
20231208,160200,789722560,5060,5060,5060,5060,0
20231208,160100,789722560,5060,5060,5060,5060,0
20231208,160000,789722560,5060,5060,5060,5060,0
20231208,155900,789722560,5060,5060,5060,5060,0
20231208,155800,789722560,5060,5060,5060,5060,0
20231208,155700,789722560,5060,5060,5060,5060,0
20231208,155600,789722560,5060,5060,5060,5060,0
20231208,155500,789722560,5060,5060,5060,5060,0
20231208,155400,789722560,5060,5060,5060,5060,0
20231208,155300,789722560,5060,5060,5060,5060,0
20231208,155200,789722560,5060,5060,5060,5060,0
20231208,155100,789722560,5060,5060,5060,5060,0
20231208,155000,789722560,5060,5060,5060,5060,0
20231208,154900,789722560,5060,5060,5060,5060,0
20231208,154800,789722560,5060,5060,5060,5060,0
20231208,154700,789722560,5060,5060,5060,5060,0
20231208,154600,789722560,5060,5060,5060,5060,0
20231208,154500,789722560,5060,5060,5060,5060,0
20231208,154400,789722560,5060,5060,5060,5060,0
20231208,154300,789722560,5060,5060,5060,5060,2414
20231208,154200,789722560,5060,5060,5060,5060,0
20231208,154100,789722560,5060,5060,5060,5060,0
20231208,154000,789722560,5060,5060,5060,5060,0
20231208,153900,789722560,5060,5060,5060,5060,0
20231208,153800,789722560,5060,5060,5060,5060,0
20231208,153700,789722560,5060,5060,5060,5060,0
20231208,153600,789722560,5060,5060,5060,5060,0
20231208,153500,789722560,5060,5060,5060,5060,0
20231208,153400,789722560,5060,5060,5060,5060,0
20231208,153300,789722560,5060,5060,5060,5060,0
20231208,153200,789722560,5060,5060,5060,5060,0
20231208,153100,789722560,5060,5060,5060,5060,0
20231208,153000,789722560,5060,5060,5060,5060,2414
20231208,152900,777507720,5060,5060,5060,5060,0
20231208,152800,777507720,5060,5060,5060,5060,0
20231208,152700,777507720,5060,5060,5060,5060,0
20231208,152600,777507720,5060,5060,5060,5060,0
20231208,152500,777507720,5060,5060,5060,5060,0
20231208,152400,777507720,5060,5060,5060,5060,0
20231208,152300,777507720,5060,5060,5060,5060,0
20231208,152200,777507720,5060,5060,5060,5060,0
20231208,152100,777507720,5060,5060,5060,5060,0
20231208,152000,777507720,5060,5060,5060,5060,0
20231208,151900,777507720,5060,5060,5060,5040,635
20231208,151800,774301250,5060,5050,5060,5050,37
20231208,151700,774114330,5050,5060,5060,5050,1570
20231208,151600,766185780,5060,5050,5060,5050,115
20231208,151500,765604880,5060,5060,5060,5060,6
20231208,151400,765574520,5060,5050,5060,5050,232
20231208,151300,764401600,5060,5060,5060,5060,5
20231208,151200,764376300,5060,5060,5060,5060,438
20231208,151100,762160020,5050,5050,5050,5050,0
20231208,151000,762160020,5050,5050,5050,5050,100
20231208,150900,761655020,5050,5050,5050,5050,0
20231208,150800,761655020,5050,5050,5050,5050,200
20231208,150700,760645020,5050,5050,5050,5050,0
20231208,150600,760645020,5050,5050,5050,5050,0
20231208,150500,760645020,5050,5050,5050,5050,0
20231208,150400,760645020,5050,5050,5050,5050,300
20231208,150300,759130020,5050,5050,5050,5020,2110
20231208,150200,748498740,5050,5050,5050,5050,1
20231208,150100,748493690,5050,5060,5060,5050,1059
20231208,150000,743145640,5050,5050,5050,5050,150
20231208,145900,742388140,5060,5050,5060,5050,2615
20231208,145800,729156390,5050,5050,5050,5050,2501
20231208,145700,716526340,5060,5060,5060,5060,0
20231208,145600,716526340,5060,5050,5060,5050,1510
20231208,145500,708900540,5060,5060,5060,5060,108
20231208,145400,708354060,5060,5060,5060,5060,594
20231208,145300,705348420,5050,5050,5050,5050,1
20231208,145200,705343370,5050,5050,5050,5050,400
20231208,145100,703323370,5060,5060,5060,5060,5
20231208,145000,703298070,5050,5060,5060,5050,581
20231208,144900,700363970,5050,5050,5060,5050,706
20231208,144800,696798620,5060,5050,5060,5050,113
20231208,144700,696227890,5050,5060,5060,5050,506
20231208,144600,693672530,5060,5050,5060,5050,18
20231208,144500,693581530,5060,5050,5060,5050,5988
20231208,144400,663341440,5050,5040,5050,5040,405
20231208,144300,661300190,5040,5040,5040,5040,1400
20231208,144200,654244190,5040,5040,5040,5040,0
20231208,144100,654244190,5040,5040,5040,5040,400
20231208,144000,652228190,5040,5040,5040,5040,600
20231208,143900,649204190,5050,5040,5050,5040,190
20231208,143800,648246540,5040,5040,5050,5040,1405
20231208,143700,641165290,5040,5050,5050,5040,431
20231208,143600,638993040,5040,5050,5050,5040,256
20231208,143500,637702240,5050,5030,5050,5030,3028
20231208,143400,622435350,5040,5040,5040,5040,3
20231208,143300,622420230,5040,5040,5040,5040,17
20231208,143200,622334550,5040,5040,5040,5040,14
20231208,143100,622263990,5040,5040,5040,5040,20
20231208,143000,622163190,5040,5040,5040,5040,0
20231208,142900,622163190,5040,5040,5040,5040,0
20231208,142800,622163190,5040,5040,5040,5040,1215
20231208,142700,616039590,5040,5030,5040,5030,155
20231208,142600,615259890,5040,5040,5040,5040,5
20231208,142500,615234690,5030,5030,5030,5030,2
20231208,142400,615224630,5040,5040,5040,5040,102
20231208,142300,614710550,5030,5030,5030,5030,15
20231208,142200,614635100,5040,5040,5040,5040,1500
20231208,142100,607075100,5050,5050,5050,5050,0
20231208,142000,607075100,5050,5050,5050,5050,0
20231208,141900,607075100,5050,5050,5050,5040,11
20231208,141800,607019570,5030,5040,5040,5030,3178
20231208,141700,591002470,5030,5030,5030,5030,500
20231208,141600,588487470,5030,5030,5030,5030,1255
20231208,141500,582174820,5030,5030,5030,5030,4309
20231208,141400,560500550,5020,5020,5020,5020,0
20231208,141300,560500550,5020,5020,5020,5020,1100
20231208,141200,554978550,5020,5020,5020,5020,0
20231208,141100,554978550,5020,5020,5020,5020,700
20231208,141000,551464550,5030,5030,5030,5030,0
20231208,140900,551464550,5030,5030,5030,5030,0
20231208,140800,551464550,5030,5020,5030,5020,940
20231208,140700,546745700,5020,5030,5030,5020,1345
20231208,140600,539993700,5020,5020,5030,5020,1025
20231208,140500,534848150,5020,5020,5020,5020,0
20231208,140400,534848150,5020,5020,5020,5020,164
20231208,140300,534024870,5030,5030,5030,5030,1
20231208,140200,534019840,5020,5020,5020,5020,0
20231208,140100,534019840,5020,5020,5020,5020,1
20231208,140000,534014820,5020,5020,5020,5020,1000
20231208,135900,528994820,5030,5030,5030,5030,0
20231208,135800,528994820,5030,5030,5030,5030,5
20231208,135700,528969670,5020,5020,5020,5020,2725
20231208,135600,515290170,5020,5020,5020,5020,1640
20231208,135500,507057370,5020,5020,5020,5020,0
20231208,135400,507057370,5020,5020,5020,5020,1
20231208,135300,507052350,5000,5010,5010,4995,2620
20231208,135200,493949710,5010,5010,5010,5010,0
20231208,135100,493949710,5010,5010,5010,5010,137
20231208,135000,493263340,5020,5020,5020,5020,0
20231208,134900,493263340,5020,5020,5020,5020,0
20231208,134800,493263340,5020,5010,5020,5010,567
20231208,134700,490422370,5010,5010,5010,5010,48
20231208,134600,490181890,5010,5010,5010,5010,10
20231208,134500,490131790,5010,5010,5010,5000,774
20231208,134400,486254350,5000,5000,5000,5000,0
20231208,134300,486254350,5000,5000,5000,5000,100
20231208,134200,485754350,5010,5010,5010,5010,0
20231208,134100,485754350,5010,5010,5010,5010,433
20231208,134000,483585020,5020,5020,5020,5020,100
20231208,133900,483083020,5020,5020,5020,5020,0
20231208,133800,483083020,5020,5020,5020,5020,13
20231208,133700,483017760,5020,5020,5020,5020,0
20231208,133600,483017760,5020,5020,5020,5020,30
20231208,133500,482867160,5020,5020,5020,5020,1
20231208,133400,482862140,5010,5010,5010,5010,0
20231208,133300,482862140,5010,5010,5010,5010,0
20231208,133200,482862140,5010,5010,5010,5010,0
20231208,133100,482862140,5010,5010,5010,5010,0
20231208,133000,482862140,5010,5010,5010,5010,12
20231208,132900,482802020,5020,5020,5020,5020,0
20231208,132800,482802020,5020,5020,5020,5020,0
20231208,132700,482802020,5020,5020,5020,5020,0
20231208,132600,482802020,5020,5020,5020,5020,0
20231208,132500,482802020,5020,5020,5020,5020,0
20231208,132400,482802020,5020,5020,5020,5020,10
20231208,132300,482751820,5010,5010,5010,5010,2009
20231208,132200,472686730,5010,5010,5010,5010,5
20231208,132100,472661680,5000,5000,5000,5000,0
20231208,132000,472661680,5000,5000,5000,5000,0
20231208,131900,472661680,5000,5000,5000,5000,0
20231208,131800,472661680,5000,5000,5000,5000,1951
20231208,131700,462906680,5000,5000,5000,5000,1800
20231208,131600,453906680,5000,5010,5010,5000,3012
20231208,131500,438846560,5010,5010,5010,5010,0
20231208,131400,438846560,5010,5010,5010,5010,0
20231208,131300,438846560,5010,5010,5010,5010,0
20231208,131200,438846560,5010,5010,5010,5010,0
20231208,131100,438846560,5010,5010,5010,5010,134
20231208,131000,438175220,5010,5010,5010,5010,0
20231208,130900,438175220,5010,5010,5010,5010,0
20231208,130800,438175220,5010,5000,5010,5000,35
20231208,130700,438000100,5000,5000,5000,5000,435
20231208,130600,435825100,5000,5000,5000,5000,0
20231208,130500,435825100,5000,5000,5000,5000,2114
20231208,130400,425255100,4995,4995,4995,4995,1083
20231208,130300,419845515,5000,5000,5000,5000,0
20231208,130200,419845515,5000,5000,5000,5000,1
20231208,130100,419840515,4995,4995,4995,4995,105
20231208,130000,419316040,5000,5000,5000,5000,20
20231208,125900,419216040,5000,5000,5000,5000,2
20231208,125800,419206040,5000,5000,5000,5000,13
20231208,125700,419141040,5000,5000,5000,5000,223
20231208,125600,418026040,5000,5000,5000,5000,0
20231208,125500,418026040,5000,5000,5000,5000,0
20231208,125400,418026040,5000,5000,5000,5000,29
20231208,125300,417881040,5000,5000,5000,5000,771
20231208,125200,414026040,5010,5010,5010,5010,20
20231208,125100,413925840,5000,5000,5000,5000,43
20231208,125000,413710840,5010,5000,5010,5000,816
20231208,124900,409630680,5000,5000,5000,5000,200
20231208,124800,408630680,5010,5010,5010,5010,0
20231208,124700,408630680,5010,5010,5010,5010,81
20231208,124600,408224870,5000,5000,5000,5000,0
20231208,124500,408224870,5000,5000,5000,5000,2
20231208,124400,408214870,5010,5010,5010,5010,0
20231208,124300,408214870,5010,5000,5010,5000,3
20231208,124200,408199860,5010,5010,5010,5010,1
20231208,124100,408194850,5010,5010,5010,5010,1
20231208,124000,408189840,5000,5000,5000,5000,0
20231208,123900,408189840,5000,5000,5000,5000,0
20231208,123800,408189840,5000,5000,5000,5000,0
20231208,123700,408189840,5000,5010,5010,5000,670
20231208,123600,404839540,5010,5010,5010,5010,0
20231208,123500,404839540,5010,5010,5010,5010,0
20231208,123400,404839540,5010,5010,5010,5010,8
20231208,123300,404799460,5010,5010,5010,5010,40
20231208,123200,404599060,5010,5010,5010,5010,0
20231208,123100,404599060,5010,5010,5010,5010,10
20231208,123000,404548960,5000,5000,5000,5000,0
20231208,122900,404548960,5000,5000,5000,5000,0
20231208,122800,404548960,5000,5000,5000,5000,703
20231208,122700,401033960,5000,5000,5000,5000,0
20231208,122600,401033960,5000,5000,5000,5000,0
20231208,122500,401033960,5000,5010,5010,5000,1260
20231208,122400,394731040,5010,5010,5010,5010,2001
20231208,122300,384706030,5010,5010,5010,5010,0
20231208,122200,384706030,5010,5020,5020,5010,2
20231208,122100,384696000,5020,5020,5020,5020,0
20231208,122000,384696000,5020,5020,5020,5020,0
20231208,121900,384696000,5020,5020,5020,5020,0
20231208,121800,384696000,5020,5020,5020,5020,0
20231208,121700,384696000,5020,5020,5020,5020,0
20231208,121600,384696000,5020,5020,5020,5020,0
20231208,121500,384696000,5020,5020,5020,5020,16
20231208,121400,384615680,5020,5020,5020,5020,0
20231208,121300,384615680,5020,5020,5020,5020,470
20231208,121200,382256280,5020,5020,5020,5020,1
20231208,121100,382251260,5010,5010,5010,5010,97
20231208,121000,381765290,5010,5010,5010,5010,0
20231208,120900,381765290,5010,5010,5010,5010,10
20231208,120800,381715190,5010,5010,5010,5010,0
20231208,120700,381715190,5010,5010,5010,5010,1022
20231208,120600,376594970,5000,5000,5000,5000,0
20231208,120500,376594970,5000,5000,5000,5000,0
20231208,120400,376594970,5000,5000,5000,5000,0
20231208,120300,376594970,5000,5000,5000,5000,1853
20231208,120200,367329970,5000,5000,5000,5000,0
20231208,120100,367329970,5000,5000,5000,5000,0
20231208,120000,367329970,5000,5000,5000,5000,106
20231208,115900,366799970,5000,5010,5010,5000,2090
20231208,115800,356347920,5020,5020,5020,5020,0
20231208,115700,356347920,5020,5020,5020,5020,0
20231208,115600,356347920,5020,5020,5020,5020,99
20231208,115500,355850940,5020,5020,5020,5020,1
20231208,115400,355845920,5010,5010,5010,5010,0
20231208,115300,355845920,5010,5010,5010,5010,0
20231208,115200,355845920,5010,5020,5020,5010,421
20231208,115100,353736500,5010,5010,5010,5010,0
20231208,115000,353736500,5010,5010,5010,5010,0
20231208,114900,353736500,5010,5010,5010,5010,0
20231208,114800,353736500,5010,5010,5010,5010,2
20231208,114700,353726480,5010,5010,5010,5010,0
20231208,114600,353726480,5010,5010,5010,5010,131
20231208,114500,353070170,5010,5010,5010,5010,0
20231208,114400,353070170,5010,5010,5010,5010,10
20231208,114300,353020070,5020,5020,5020,5020,0
20231208,114200,353020070,5020,5020,5020,5020,0
20231208,114100,353020070,5020,5020,5020,5020,0
20231208,114000,353020070,5020,5020,5020,5020,20
20231208,113900,352919670,5020,5020,5020,5020,72
20231208,113800,352558230,5020,5020,5020,5020,5
20231208,113700,352533130,5010,5010,5010,5010,232
20231208,113600,351370810,5010,5010,5010,5010,71
20231208,113500,351015100,5020,5000,5020,5000,552
20231208,113400,348254860,5020,5020,5020,5020,0
20231208,113300,348254860,5020,5020,5020,5020,0
20231208,113200,348254860,5020,5020,5020,5020,0
20231208,113100,348254860,5020,5020,5020,5020,0
20231208,113000,348254860,5020,5020,5020,5020,0
20231208,112900,348254860,5020,5020,5020,5020,4
20231208,112800,348234780,5020,5020,5020,5020,10
20231208,112700,348184580,5000,5000,5000,5000,20
20231208,112600,348084580,5020,5020,5020,5020,276
20231208,112500,346699060,5020,5020,5020,5020,16
20231208,112400,346618740,5020,5020,5020,5020,0
20231208,112300,346618740,5020,5020,5020,5020,5
20231208,112200,346593640,5020,5020,5020,5020,0
20231208,112100,346593640,5020,5020,5020,5020,1
20231208,112000,346588620,5010,5010,5010,5010,377
20231208,111900,344699850,5010,5000,5010,5000,1500
20231208,111800,337190180,5000,5000,5000,5000,300
20231208,111700,335690180,5000,5000,5000,5000,0
20231208,111600,335690180,5000,5000,5000,5000,0
20231208,111500,335690180,5000,5000,5000,5000,0
20231208,111400,335690180,5000,5000,5000,5000,259
20231208,111300,334395180,5010,5010,5010,5010,30
20231208,111200,334244880,5010,5010,5010,5010,0
20231208,111100,334244880,5010,5010,5010,5010,0
20231208,111000,334244880,5010,5010,5010,5010,0
20231208,110900,334244880,5010,5010,5010,5010,0
20231208,110800,334244880,5010,5010,5010,5010,0
20231208,110700,334244880,5010,5010,5010,5010,0
20231208,110600,334244880,5010,5010,5010,5010,0
20231208,110500,334244880,5010,5010,5010,5010,84
20231208,110400,333824040,5020,5020,5020,5020,0
20231208,110300,333824040,5020,5020,5020,5020,0
20231208,110200,333824040,5020,5020,5020,5020,5
20231208,110100,333798940,5010,5010,5010,5010,0
20231208,110000,333798940,5010,5000,5010,5000,472
20231208,105900,331438220,5010,5010,5010,5010,0
20231208,105800,331438220,5010,5010,5010,5010,0
20231208,105700,331438220,5010,5010,5010,5010,6
20231208,105600,331408160,5010,5010,5010,5010,0
20231208,105500,331408160,5010,5010,5010,5010,0
20231208,105400,331408160,5010,5010,5010,5010,40
20231208,105300,331207760,5000,5000,5000,5000,0
20231208,105200,331207760,5000,5000,5000,5000,0
20231208,105100,331207760,5000,5000,5000,5000,11
20231208,105000,331152760,5010,5010,5010,5010,0
20231208,104900,331152760,5010,5000,5010,5000,4951
20231208,104800,306395360,5000,5000,5000,5000,0
20231208,104700,306395360,5000,5000,5000,5000,0
20231208,104600,306395360,5000,5000,5000,5000,0
20231208,104500,306395360,5000,5000,5000,5000,0
20231208,104400,306395360,5000,5000,5000,5000,13
20231208,104300,306330360,5000,5000,5000,5000,852
20231208,104200,302070360,5000,5000,5000,5000,0
20231208,104100,302070360,5000,5000,5000,5000,11
20231208,104000,302015360,5000,5000,5000,5000,7
20231208,103900,301980360,5000,5000,5000,5000,802
20231208,103800,297970360,5010,5010,5010,5010,5
20231208,103700,297945310,5000,5000,5000,5000,0
20231208,103600,297945310,5000,5000,5000,5000,2359
20231208,103500,286150310,5010,5010,5010,5010,1
20231208,103400,286145300,5000,5010,5010,5000,101
20231208,103300,285639300,5010,5010,5020,5010,561
20231208,103200,282828680,5020,5020,5020,5020,5
20231208,103100,282803580,5000,5000,5000,5000,0
20231208,103000,282803580,5000,5000,5000,5000,0
20231208,102900,282803580,5000,5000,5000,5000,0
20231208,102800,282803580,5000,5000,5000,5000,200
20231208,102700,281803580,5000,5000,5000,5000,3500
20231208,102600,264303580,5010,5010,5010,5010,0
20231208,102500,264303580,5010,5010,5010,5010,0
20231208,102400,264303580,5010,5010,5010,5010,94
20231208,102300,263832640,5010,5010,5010,5010,0
20231208,102200,263832640,5010,5010,5020,5010,512
20231208,102100,261267510,5010,5010,5010,5010,569
20231208,102000,258416820,5000,5010,5010,5000,1771
20231208,101900,249545170,5010,5010,5010,5010,24
20231208,101800,249424930,5020,5020,5020,5020,0
20231208,101700,249424930,5020,5020,5020,5020,0
20231208,101600,249424930,5020,5020,5020,5020,0
20231208,101500,249424930,5020,5020,5020,5020,0
20231208,101400,249424930,5020,5020,5020,5020,100
20231208,101300,248922930,5010,5010,5010,5010,104
20231208,101200,248401890,5010,5010,5010,5010,0
20231208,101100,248401890,5010,5020,5020,5010,286
20231208,101000,246969020,5020,5020,5020,5020,3
20231208,100900,246953960,5020,5020,5020,5020,169
20231208,100800,246105580,5020,5020,5020,5020,2340
20231208,100700,234358780,5030,5030,5030,5030,34
20231208,100600,234187760,5020,5020,5020,5020,1000
20231208,100500,229167760,5020,5020,5020,5020,50
20231208,100400,228916760,5030,5030,5030,5030,1
20231208,100300,228911730,5020,5020,5020,5020,313
20231208,100200,227340470,5020,5020,5020,5020,0
20231208,100100,227340470,5020,5020,5020,5020,802
20231208,100000,223314430,5030,5030,5030,5030,20
20231208,095900,223213830,5020,5030,5030,5020,231
20231208,095800,222054200,5020,5020,5020,5020,174
20231208,095700,221180720,5020,5020,5020,5020,2
20231208,095600,221170680,5020,5020,5020,5020,30
20231208,095500,221020080,5020,5020,5020,5020,56
20231208,095400,220738960,5020,5020,5020,5020,600
20231208,095300,217726960,5020,5020,5020,5020,0
20231208,095200,217726960,5020,5020,5020,5020,18
20231208,095100,217636600,5020,5020,5020,5020,252
20231208,095000,216371560,5020,5020,5020,5020,400
20231208,094900,214363560,5030,5030,5030,5030,0
20231208,094800,214363560,5030,5030,5030,5030,5
20231208,094700,214338410,5030,5030,5030,5030,5
20231208,094600,214313260,5020,5020,5020,5020,200
20231208,094500,213309260,5020,5020,5020,5020,48
20231208,094400,213068300,5030,5030,5030,5030,0
20231208,094300,213068300,5030,5030,5030,5030,2
20231208,094200,213058240,5030,5030,5030,5030,198
20231208,094100,212062300,5030,5030,5030,5030,0
20231208,094000,212062300,5030,5030,5030,5030,1274
20231208,093900,205654080,5030,5030,5030,5030,4002
20231208,093800,185524020,5030,5030,5030,5030,365
20231208,093700,183688070,5030,5040,5040,5030,757
20231208,093600,179880200,5030,5030,5030,5030,1
20231208,093500,179875170,5030,5030,5030,5030,2498
20231208,093400,167310230,5040,5040,5040,5040,2
20231208,093300,167300150,5040,5040,5040,5040,118
20231208,093200,166705430,5040,5030,5040,5030,1224
20231208,093100,160548690,5030,5030,5030,5030,5
20231208,093000,160523540,5030,5030,5030,5030,10
20231208,092900,160473240,5030,5030,5030,5020,17
20231208,092800,160387830,5030,5030,5030,5010,61
20231208,092700,160081840,5030,5030,5030,5010,12
20231208,092600,160021500,5030,5030,5030,5030,22
20231208,092500,159910840,5030,5020,5030,5020,174
20231208,092400,159036260,5020,5030,5030,5000,1025
20231208,092300,153901400,5030,5030,5030,5030,10
20231208,092200,153851100,5040,5040,5040,5000,21
20231208,092100,153745660,5040,5030,5040,5030,8195
20231208,092000,112524470,5040,5030,5040,5030,2035
20231208,091900,102286460,5030,5030,5030,5000,223
20231208,091800,101170350,5020,5010,5020,5010,2354
20231208,091700,89357360,5010,5000,5010,5000,1255
20231208,091600,83072260,5000,5000,5010,5000,138
20231208,091500,82382210,5010,5010,5010,5010,96
20231208,091400,81901250,5010,5010,5010,5000,37
20231208,091300,81715890,5010,5010,5010,5000,2831
20231208,091200,67559780,5000,5000,5000,4990,5726
20231208,091100,38944920,5000,4995,5000,4995,30
20231208,091000,38795020,5000,5000,5000,4995,18
20231208,090900,38705035,5000,5000,5000,5000,10
20231208,090800,38655035,5000,4990,5000,4990,260
20231208,090700,37356905,4990,5000,5000,4990,219
20231208,090600,36261975,5000,5000,5000,5000,105
20231208,090500,35736975,4990,5000,5000,4990,2264
20231208,090400,24434670,5000,5000,5000,5000,10
20231208,090300,24384670,5000,5000,5000,5000,0
20231208,090200,24384670,5000,5000,5000,5000,215
20231208,090100,23309670,4990,5000,5000,4990,3846
20231208,090000,4085010,5010,5000,5010,5000,817