KissMeData/080720/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,195100,1969459085,4745,4745,4745,4745,5068
20231205,195000,1969459085,4745,4745,4745,4745,0
20231205,194900,1969459085,4745,4745,4745,4745,0
20231205,194800,1969459085,4745,4745,4745,4745,0
20231205,194700,1969459085,4745,4745,4745,4745,0
20231205,194600,1969459085,4745,4745,4745,4745,0
20231205,194500,1969459085,4745,4745,4745,4745,0
20231205,194400,1969459085,4745,4745,4745,4745,0
20231205,194300,1969459085,4745,4745,4745,4745,0
20231205,194200,1969459085,4745,4745,4745,4745,0
20231205,194100,1969459085,4745,4745,4745,4745,0
20231205,194000,1969459085,4745,4745,4745,4745,0
20231205,193900,1969459085,4745,4745,4745,4745,0
20231205,193800,1969459085,4745,4745,4745,4745,0
20231205,193700,1969459085,4745,4745,4745,4745,0
20231205,193600,1969459085,4745,4745,4745,4745,0
20231205,193500,1969459085,4745,4745,4745,4745,0
20231205,193400,1969459085,4745,4745,4745,4745,0
20231205,193300,1969459085,4745,4745,4745,4745,0
20231205,193200,1969459085,4745,4745,4745,4745,0
20231205,193100,1969459085,4745,4745,4745,4745,0
20231205,193000,1969459085,4745,4745,4745,4745,0
20231205,192900,1969459085,4745,4745,4745,4745,0
20231205,192800,1969459085,4745,4745,4745,4745,0
20231205,192700,1969459085,4745,4745,4745,4745,0
20231205,192600,1969459085,4745,4745,4745,4745,0
20231205,192500,1969459085,4745,4745,4745,4745,0
20231205,192400,1969459085,4745,4745,4745,4745,0
20231205,192300,1969459085,4745,4745,4745,4745,0
20231205,192200,1969459085,4745,4745,4745,4745,0
20231205,192100,1969459085,4745,4745,4745,4745,5068
20231205,192000,1969459085,4745,4745,4745,4745,0
20231205,191900,1969459085,4745,4745,4745,4745,0
20231205,191800,1969459085,4745,4745,4745,4745,0
20231205,191700,1969459085,4745,4745,4745,4745,0
20231205,191600,1969459085,4745,4745,4745,4745,0
20231205,191500,1969459085,4745,4745,4745,4745,0
20231205,191400,1969459085,4745,4745,4745,4745,0
20231205,191300,1969459085,4745,4745,4745,4745,0
20231205,191200,1969459085,4745,4745,4745,4745,0
20231205,191100,1969459085,4745,4745,4745,4745,0
20231205,191000,1969459085,4745,4745,4745,4745,0
20231205,190900,1969459085,4745,4745,4745,4745,0
20231205,190800,1969459085,4745,4745,4745,4745,0
20231205,190700,1969459085,4745,4745,4745,4745,0
20231205,190600,1969459085,4745,4745,4745,4745,0
20231205,190500,1969459085,4745,4745,4745,4745,0
20231205,190400,1969459085,4745,4745,4745,4745,0
20231205,190300,1969459085,4745,4745,4745,4745,0
20231205,190200,1969459085,4745,4745,4745,4745,0
20231205,190100,1969459085,4745,4745,4745,4745,0
20231205,190000,1969459085,4745,4745,4745,4745,0
20231205,185900,1969459085,4745,4745,4745,4745,0
20231205,185800,1969459085,4745,4745,4745,4745,0
20231205,185700,1969459085,4745,4745,4745,4745,0
20231205,185600,1969459085,4745,4745,4745,4745,0
20231205,185500,1969459085,4745,4745,4745,4745,0
20231205,185400,1969459085,4745,4745,4745,4745,0
20231205,185300,1969459085,4745,4745,4745,4745,0
20231205,185200,1969459085,4745,4745,4745,4745,0
20231205,185100,1969459085,4745,4745,4745,4745,5068
20231205,185000,1969459085,4745,4745,4745,4745,0
20231205,184900,1969459085,4745,4745,4745,4745,0
20231205,184800,1969459085,4745,4745,4745,4745,0
20231205,184700,1969459085,4745,4745,4745,4745,0
20231205,184600,1969459085,4745,4745,4745,4745,0
20231205,184500,1969459085,4745,4745,4745,4745,0
20231205,184400,1969459085,4745,4745,4745,4745,0
20231205,184300,1969459085,4745,4745,4745,4745,0
20231205,184200,1969459085,4745,4745,4745,4745,0
20231205,184100,1969459085,4745,4745,4745,4745,0
20231205,184000,1969459085,4745,4745,4745,4745,0
20231205,183900,1969459085,4745,4745,4745,4745,0
20231205,183800,1969459085,4745,4745,4745,4745,0
20231205,183700,1969459085,4745,4745,4745,4745,0
20231205,183600,1969459085,4745,4745,4745,4745,0
20231205,183500,1969459085,4745,4745,4745,4745,0
20231205,183400,1969459085,4745,4745,4745,4745,0
20231205,183300,1969459085,4745,4745,4745,4745,0
20231205,183200,1969459085,4745,4745,4745,4745,0
20231205,183100,1969459085,4745,4745,4745,4745,0
20231205,183000,1969459085,4745,4745,4745,4745,0
20231205,182900,1969459085,4745,4745,4745,4745,0
20231205,182800,1969459085,4745,4745,4745,4745,0
20231205,182700,1969459085,4745,4745,4745,4745,0
20231205,182600,1969459085,4745,4745,4745,4745,0
20231205,182500,1969459085,4745,4745,4745,4745,0
20231205,182400,1969459085,4745,4745,4745,4745,0
20231205,182300,1969459085,4745,4745,4745,4745,0
20231205,182200,1969459085,4745,4745,4745,4745,0
20231205,182100,1969459085,4745,4745,4745,4745,5068
20231205,182000,1969459085,4745,4745,4745,4745,0
20231205,181900,1969459085,4745,4745,4745,4745,0
20231205,181800,1969459085,4745,4745,4745,4745,0
20231205,181700,1969459085,4745,4745,4745,4745,0
20231205,181600,1969459085,4745,4745,4745,4745,0
20231205,181500,1969459085,4745,4745,4745,4745,0
20231205,181400,1969459085,4745,4745,4745,4745,0
20231205,181300,1969459085,4745,4745,4745,4745,0
20231205,181200,1969459085,4745,4745,4745,4745,0
20231205,181100,1969459085,4745,4745,4745,4745,0
20231205,181000,1969459085,4745,4745,4745,4745,0
20231205,180900,1969459085,4745,4745,4745,4745,0
20231205,180800,1969459085,4745,4745,4745,4745,0
20231205,180700,1969459085,4745,4745,4745,4745,0
20231205,180600,1969459085,4745,4745,4745,4745,0
20231205,180500,1969459085,4745,4745,4745,4745,0
20231205,180400,1969459085,4745,4745,4745,4745,0
20231205,180300,1969459085,4745,4745,4745,4745,0
20231205,180200,1969459085,4745,4745,4745,4745,0
20231205,180100,1969459085,4745,4745,4745,4745,0
20231205,180000,1969459085,4745,4745,4745,4745,0
20231205,175900,1969459085,4745,4745,4745,4745,0
20231205,175800,1969459085,4745,4745,4745,4745,0
20231205,175700,1969459085,4745,4745,4745,4745,0
20231205,175600,1969459085,4745,4745,4745,4745,0
20231205,175500,1969459085,4745,4745,4745,4745,0
20231205,175400,1969459085,4745,4745,4745,4745,0
20231205,175300,1969459085,4745,4745,4745,4745,0
20231205,175200,1969459085,4745,4745,4745,4745,0
20231205,175100,1969459085,4745,4745,4745,4745,5068
20231205,175000,1969459085,4745,4745,4745,4745,0
20231205,174900,1969459085,4745,4745,4745,4745,0
20231205,174800,1969459085,4745,4745,4745,4745,0
20231205,174700,1969459085,4745,4745,4745,4745,0
20231205,174600,1969459085,4745,4745,4745,4745,0
20231205,174500,1969459085,4745,4745,4745,4745,0
20231205,174400,1969459085,4745,4745,4745,4745,0
20231205,174300,1969459085,4745,4745,4745,4745,0
20231205,174200,1969459085,4745,4745,4745,4745,0
20231205,174100,1969459085,4745,4745,4745,4745,0
20231205,174000,1969459085,4745,4745,4745,4745,0
20231205,173900,1969459085,4745,4745,4745,4745,0
20231205,173800,1969459085,4745,4745,4745,4745,0
20231205,173700,1969459085,4745,4745,4745,4745,0
20231205,173600,1969459085,4745,4745,4745,4745,0
20231205,173500,1969459085,4745,4745,4745,4745,0
20231205,173400,1969459085,4745,4745,4745,4745,0
20231205,173300,1969459085,4745,4745,4745,4745,0
20231205,173200,1969459085,4745,4745,4745,4745,0
20231205,173100,1969459085,4745,4745,4745,4745,0
20231205,173000,1969459085,4745,4745,4745,4745,0
20231205,172900,1969459085,4745,4745,4745,4745,0
20231205,172800,1969459085,4745,4745,4745,4745,0
20231205,172700,1969459085,4745,4745,4745,4745,0
20231205,172600,1969459085,4745,4745,4745,4745,0
20231205,172500,1969459085,4745,4745,4745,4745,0
20231205,172400,1969459085,4745,4745,4745,4745,0
20231205,172300,1969459085,4745,4745,4745,4745,0
20231205,172200,1969459085,4745,4745,4745,4745,0
20231205,172100,1969459085,4745,4745,4745,4745,5068
20231205,172000,1969459085,4745,4745,4745,4745,0
20231205,171900,1969459085,4745,4745,4745,4745,0
20231205,171800,1969459085,4745,4745,4745,4745,0
20231205,171700,1969459085,4745,4745,4745,4745,0
20231205,171600,1969459085,4745,4745,4745,4745,0
20231205,171500,1969459085,4745,4745,4745,4745,0
20231205,171400,1969459085,4745,4745,4745,4745,0
20231205,171300,1969459085,4745,4745,4745,4745,0
20231205,171200,1969459085,4745,4745,4745,4745,0
20231205,171100,1969459085,4745,4745,4745,4745,0
20231205,171000,1969459085,4745,4745,4745,4745,0
20231205,170900,1969459085,4745,4745,4745,4745,0
20231205,170800,1969459085,4745,4745,4745,4745,0
20231205,170700,1969459085,4745,4745,4745,4745,0
20231205,170600,1969459085,4745,4745,4745,4745,0
20231205,170500,1969459085,4745,4745,4745,4745,0
20231205,170400,1969459085,4745,4745,4745,4745,0
20231205,170300,1969459085,4745,4745,4745,4745,0
20231205,170200,1969459085,4745,4745,4745,4745,0
20231205,170100,1969459085,4745,4745,4745,4745,0
20231205,170000,1969459085,4745,4745,4745,4745,0
20231205,165900,1969459085,4745,4745,4745,4745,0
20231205,165800,1969459085,4745,4745,4745,4745,0
20231205,165700,1969459085,4745,4745,4745,4745,0
20231205,165600,1969459085,4745,4745,4745,4745,0
20231205,165500,1969459085,4745,4745,4745,4745,0
20231205,165400,1969459085,4745,4745,4745,4745,0
20231205,165300,1969459085,4745,4745,4745,4745,0
20231205,165200,1969459085,4745,4745,4745,4745,0
20231205,165100,1969459085,4745,4745,4745,4745,5068
20231205,165000,1969459085,4745,4745,4745,4745,0
20231205,164900,1969459085,4745,4745,4745,4745,0
20231205,164800,1969459085,4745,4745,4745,4745,0
20231205,164700,1969459085,4745,4745,4745,4745,0
20231205,164600,1969459085,4745,4745,4745,4745,0
20231205,164500,1969459085,4745,4745,4745,4745,0
20231205,164400,1969459085,4745,4745,4745,4745,0
20231205,164300,1969459085,4745,4745,4745,4745,0
20231205,164200,1969459085,4745,4745,4745,4745,0
20231205,164100,1969459085,4745,4745,4745,4745,0
20231205,164000,1969459085,4745,4745,4745,4745,0
20231205,163900,1969459085,4745,4745,4745,4745,0
20231205,163800,1969459085,4745,4745,4745,4745,0
20231205,163700,1969459085,4745,4745,4745,4745,0
20231205,163600,1969459085,4745,4745,4745,4745,0
20231205,163500,1969459085,4745,4745,4745,4745,0
20231205,163400,1969459085,4745,4745,4745,4745,0
20231205,163300,1969459085,4745,4745,4745,4745,0
20231205,163200,1969459085,4745,4745,4745,4745,0
20231205,163100,1969459085,4745,4745,4745,4745,0
20231205,163000,1969459085,4745,4745,4745,4745,0
20231205,162900,1969459085,4745,4745,4745,4745,0
20231205,162800,1969459085,4745,4745,4745,4745,0
20231205,162700,1969459085,4745,4745,4745,4745,0
20231205,162600,1969459085,4745,4745,4745,4745,0
20231205,162500,1969459085,4745,4745,4745,4745,0
20231205,162400,1969459085,4745,4745,4745,4745,0
20231205,162300,1969459085,4745,4745,4745,4745,0
20231205,162200,1969459085,4745,4745,4745,4745,0
20231205,162100,1969459085,4745,4745,4745,4745,5068
20231205,162000,1969459085,4745,4745,4745,4745,0
20231205,161900,1969459085,4745,4745,4745,4745,0
20231205,161800,1969459085,4745,4745,4745,4745,0
20231205,161700,1969459085,4745,4745,4745,4745,0
20231205,161600,1969459085,4745,4745,4745,4745,0
20231205,161500,1969459085,4745,4745,4745,4745,0
20231205,161400,1969459085,4745,4745,4745,4745,0
20231205,161300,1969459085,4745,4745,4745,4745,0
20231205,161200,1969459085,4745,4745,4745,4745,0
20231205,161100,1969459085,4745,4745,4745,4745,0
20231205,161000,1969459085,4745,4745,4745,4745,0
20231205,160900,1969459085,4745,4745,4745,4745,0
20231205,160800,1969459085,4745,4745,4745,4745,0
20231205,160700,1969459085,4745,4745,4745,4745,0
20231205,160600,1969459085,4745,4745,4745,4745,0
20231205,160500,1969459085,4745,4745,4745,4745,0
20231205,160400,1969459085,4745,4745,4745,4745,0
20231205,160300,1969459085,4745,4745,4745,4745,0
20231205,160200,1969459085,4745,4745,4745,4745,0
20231205,160100,1969459085,4745,4745,4745,4745,0
20231205,160000,1969459085,4745,4745,4745,4745,0
20231205,155900,1969459085,4745,4745,4745,4745,0
20231205,155800,1969459085,4745,4745,4745,4745,0
20231205,155700,1969459085,4745,4745,4745,4745,0
20231205,155600,1969459085,4745,4745,4745,4745,0
20231205,155500,1969459085,4745,4745,4745,4745,0
20231205,155400,1969459085,4745,4745,4745,4745,0
20231205,155300,1969459085,4745,4745,4745,4745,0
20231205,155200,1969459085,4745,4745,4745,4745,0
20231205,155100,1969459085,4745,4745,4745,4745,5068
20231205,155000,1969459085,4745,4745,4745,4745,0
20231205,154900,1969459085,4745,4745,4745,4745,0
20231205,154800,1969459085,4745,4745,4745,4745,0
20231205,154700,1969459085,4745,4745,4745,4745,0
20231205,154600,1969459085,4745,4745,4745,4745,0
20231205,154500,1969459085,4745,4745,4745,4745,0
20231205,154400,1969459085,4745,4745,4745,4745,0
20231205,154300,1969459085,4745,4745,4745,4745,0
20231205,154200,1969459085,4745,4745,4745,4745,0
20231205,154100,1969459085,4745,4745,4745,4745,0
20231205,154000,1969459085,4745,4745,4745,4745,0
20231205,153900,1969459085,4745,4745,4745,4745,0
20231205,153800,1969459085,4745,4745,4745,4745,0
20231205,153700,1969459085,4745,4745,4745,4745,0
20231205,153600,1969459085,4745,4745,4745,4745,0
20231205,153500,1969459085,4745,4745,4745,4745,0
20231205,153400,1969459085,4745,4745,4745,4745,0
20231205,153300,1969459085,4745,4745,4745,4745,0
20231205,153200,1969459085,4745,4745,4745,4745,0
20231205,153100,1969459085,4745,4745,4745,4745,0
20231205,153000,1969459085,4745,4745,4745,4745,5068
20231205,152900,1945411425,4805,4805,4805,4805,0
20231205,152800,1945411425,4805,4805,4805,4805,0
20231205,152700,1945411425,4805,4805,4805,4805,0
20231205,152600,1945411425,4805,4805,4805,4805,0
20231205,152500,1945411425,4805,4805,4805,4805,0
20231205,152400,1945411425,4805,4805,4805,4805,0
20231205,152300,1945411425,4805,4805,4805,4805,0
20231205,152200,1945411425,4805,4805,4805,4805,0
20231205,152100,1945411425,4805,4805,4805,4805,0
20231205,152000,1945411425,4805,4805,4805,4805,0
20231205,151900,1945411425,4805,4805,4805,4775,603
20231205,151800,1942517010,4805,4770,4805,4770,231
20231205,151700,1941407790,4810,4810,4810,4810,100
20231205,151600,1940926790,4810,4770,4810,4770,99
20231205,151500,1940450760,4815,4765,4815,4760,1425
20231205,151400,1933650490,4765,4810,4810,4765,3218
20231205,151300,1918316210,4810,4810,4810,4810,1
20231205,151200,1918311400,4810,4770,4810,4770,5
20231205,151100,1918287450,4760,4795,4795,4725,3157
20231205,151000,1903241560,4795,4795,4835,4795,173
20231205,150900,1902411545,4795,4855,4855,4795,1713
20231205,150800,1894156870,4855,4840,4855,4840,78
20231205,150700,1893779190,4850,4825,4850,4810,206
20231205,150600,1892787800,4805,4840,4850,4805,582
20231205,150500,1889977320,4870,4870,4870,4870,0
20231205,150400,1889977320,4870,4840,4870,4840,662
20231205,150300,1886760240,4840,4835,4840,4835,551
20231205,150200,1884096050,4835,4835,4845,4835,1187
20231205,150100,1878356085,4835,4820,4835,4820,1019
20231205,150000,1873432820,4835,4785,4840,4785,781
20231205,145900,1869680375,4785,4755,4785,4755,753
20231205,145800,1866091735,4775,4755,4775,4755,645
20231205,145700,1863015905,4755,4755,4755,4750,1517
20231205,145600,1855808655,4750,4750,4750,4750,109
20231205,145500,1855290905,4750,4750,4750,4750,0
20231205,145400,1855290905,4750,4725,4750,4710,501
20231205,145300,1852929690,4720,4720,4720,4720,47
20231205,145200,1852707850,4750,4725,4750,4715,212
20231205,145100,1851707415,4720,4745,4745,4720,102
20231205,145000,1851225355,4750,4750,4750,4750,200
20231205,144900,1850275355,4750,4750,4750,4750,160
20231205,144800,1849515355,4750,4750,4750,4750,248
20231205,144700,1848337355,4760,4735,4760,4730,335
20231205,144600,1846752665,4730,4770,4770,4730,25
20231205,144500,1846634240,4775,4770,4775,4770,370
20231205,144400,1844869275,4770,4715,4770,4715,262
20231205,144300,1843622295,4715,4735,4735,4705,633
20231205,144200,1840633805,4745,4745,4745,4745,1
20231205,144100,1840629060,4745,4695,4745,4690,173
20231205,144000,1839816685,4695,4695,4695,4695,2
20231205,143900,1839807295,4695,4695,4695,4695,188
20231205,143800,1838924635,4695,4695,4695,4695,24
20231205,143700,1838811955,4695,4695,4695,4695,1
20231205,143600,1838807260,4695,4690,4695,4690,37
20231205,143500,1838633710,4695,4695,4695,4695,86
20231205,143400,1838229940,4710,4715,4715,4705,197
20231205,143300,1837302025,4720,4720,4720,4720,69
20231205,143200,1836976345,4720,4765,4765,4720,518
20231205,143100,1834526960,4765,4720,4765,4720,967
20231205,143000,1829958660,4720,4700,4720,4695,455
20231205,142900,1827815595,4700,4710,4710,4700,102
20231205,142800,1827336175,4690,4690,4690,4690,223
20231205,142700,1826290305,4690,4690,4720,4690,1692
20231205,142600,1818314055,4690,4685,4690,4685,300
20231205,142500,1816907125,4640,4700,4720,4640,2720
20231205,142400,1804215445,4700,4705,4720,4700,788
20231205,142300,1800503715,4705,4710,4710,4700,10
20231205,142200,1800456660,4710,4690,4710,4690,433
20231205,142100,1798420745,4680,4680,4690,4675,1163
20231205,142000,1792978515,4680,4690,4690,4675,1124
20231205,141900,1787708190,4690,4695,4695,4685,826
20231205,141800,1783836010,4695,4700,4710,4690,1532
20231205,141700,1776640510,4700,4740,4740,4700,879
20231205,141600,1772504680,4740,4715,4740,4715,171
20231205,141500,1771696790,4715,4750,4750,4710,118
20231205,141400,1771140670,4720,4760,4760,4720,116
20231205,141300,1770592960,4760,4710,4760,4705,2815
20231205,141200,1757312600,4710,4725,4730,4705,2123
20231205,141100,1747312275,4725,4705,4730,4705,745
20231205,141000,1743804270,4705,4780,4780,4705,7161
20231205,140900,1709948235,4780,4805,4830,4780,935
20231205,140800,1705473640,4830,4850,4850,4830,268
20231205,140700,1704179125,4850,4830,4850,4830,477
20231205,140600,1701874325,4830,4820,4830,4780,3241
20231205,140500,1686340615,4820,4780,4830,4775,1747
20231205,140400,1677933455,4775,4960,4965,4740,7133
20231205,140300,1643260765,4965,4990,5010,4965,12602
20231205,140200,1580361805,5010,4995,5080,4940,28217
20231205,140100,1439427920,4995,4915,5000,4905,17378
20231205,140000,1353250570,4915,4800,4945,4800,8598
20231205,135900,1311170795,4795,4755,4795,4755,1661
20231205,135800,1303235675,4755,4755,4755,4755,173
20231205,135700,1302413060,4755,4745,4755,4745,80
20231205,135600,1302033330,4745,4755,4755,4745,259
20231205,135500,1300802785,4740,4755,4755,4740,331
20231205,135400,1299233735,4730,4795,4795,4730,549
20231205,135300,1296620410,4795,4755,4795,4750,791
20231205,135200,1292860485,4755,4800,4800,4755,326
20231205,135100,1291307245,4800,4810,4810,4770,830
20231205,135000,1287329050,4815,4840,4885,4770,991
20231205,134900,1282542435,4830,4735,4830,4735,3361
20231205,134800,1266530010,4735,4730,4735,4730,867
20231205,134700,1262427525,4730,4710,4730,4710,64
20231205,134600,1262124865,4710,4715,4715,4710,597
20231205,134500,1259312760,4735,4730,4735,4730,70
20231205,134400,1258981325,4735,4720,4750,4705,1475
20231205,134300,1252031265,4750,4720,4750,4720,452
20231205,134200,1249889495,4720,4710,4720,4705,657
20231205,134100,1246798010,4710,4710,4710,4705,253
20231205,134000,1245606510,4705,4730,4750,4705,667
20231205,133900,1242446020,4730,4710,4730,4710,581
20231205,133800,1239699090,4710,4725,4725,4705,811
20231205,133700,1235880200,4730,4710,4730,4710,714
20231205,133600,1232517180,4710,4765,4765,4710,5715
20231205,133500,1205497150,4755,4770,4775,4755,2360
20231205,133400,1194255865,4770,4845,4845,4760,1699
20231205,133300,1186095225,4830,4850,4850,4830,111
20231205,133200,1185557565,4860,4900,4900,4825,410
20231205,133100,1183560960,4900,4855,4930,4855,3178
20231205,133000,1168020600,4860,4855,4860,4850,3626
20231205,132900,1150405655,4855,4895,4900,4855,841
20231205,132800,1146307430,4880,4905,4905,4880,1711
20231205,132700,1137923265,4905,4910,4910,4905,1759
20231205,132600,1129294465,4910,4930,4930,4910,1484
20231205,132500,1122007805,4930,4910,4930,4910,1126
20231205,132400,1116462185,4910,4920,4930,4910,62
20231205,132300,1116157555,4910,4915,4935,4910,368
20231205,132200,1114349820,4915,4925,4950,4910,777
20231205,132100,1110515570,4945,4915,4945,4910,1064
20231205,132000,1105265110,4910,4905,4935,4905,641
20231205,131900,1102111850,4905,4910,4910,4905,1010
20231205,131800,1097156760,4920,4920,4920,4895,2186
20231205,131700,1086433175,4920,4920,4925,4920,1339
20231205,131600,1079845290,4950,4930,4950,4920,3263
20231205,131500,1063749135,4930,4930,4930,4805,1980
20231205,131400,1054032580,4950,4970,4990,4930,3034
20231205,131300,1038976230,4970,4950,5090,4930,17181
20231205,131200,953365890,4950,4810,4960,4810,3885
20231205,131100,934316265,4810,4825,4850,4800,1582
20231205,131000,926677490,4850,4770,4850,4770,1899
20231205,130900,917539235,4725,4740,4770,4725,1295
20231205,130800,911403645,4765,4765,4765,4735,1085
20231205,130700,906250360,4735,4730,4775,4720,1552
20231205,130600,898876555,4720,4715,4720,4675,1899
20231205,130500,889940325,4700,4805,4805,4675,6447
20231205,130400,859424675,4805,4800,4805,4785,4169
20231205,130300,839402855,4805,4840,4840,4795,3590
20231205,130200,822144685,4840,4910,4935,4800,7544
20231205,130100,785582105,4945,4835,4950,4830,10915
20231205,130000,732043490,4830,4965,4985,4795,14945
20231205,125900,658592960,4965,5120,5180,4960,17859
20231205,125800,568347285,5170,4930,5180,4925,62046
20231205,125700,254723040,4925,4925,4925,4925,0
20231205,125600,254723040,4925,4850,4925,4840,6464
20231205,125500,223135290,4860,4720,4860,4715,5330
20231205,125400,197578085,4720,4740,4740,4720,1309
20231205,125300,191397785,4740,4750,4765,4740,1714
20231205,125200,183250045,4755,4750,4755,4745,2743
20231205,125100,170217475,4755,4740,4755,4720,1552
20231205,125000,162863455,4750,4725,4770,4725,1490
20231205,124900,155776495,4725,4660,4730,4660,2113
20231205,124800,145828375,4660,4665,4665,4660,362
20231205,124700,144140605,4665,4690,4690,4665,797
20231205,124600,140417415,4695,4695,4700,4680,655
20231205,124500,137345500,4695,4695,4695,4695,273
20231205,124400,136063765,4695,4740,4745,4695,869
20231205,124300,131958185,4770,4785,4785,4735,1407
20231205,124200,125260000,4790,4690,4790,4690,1858
20231205,124100,116429000,4690,4610,4705,4600,4729
20231205,124000,94301985,4610,4570,4610,4570,1275
20231205,123900,88458325,4565,4545,4565,4545,4
20231205,123800,88440100,4535,4540,4575,4535,250
20231205,123700,87304075,4515,4515,4540,4515,636
20231205,123600,84429525,4495,4495,4495,4495,0
20231205,123500,84429525,4495,4515,4520,4495,702
20231205,123400,81267350,4515,4540,4540,4515,166
20231205,123300,80514240,4540,4505,4545,4480,2946
20231205,123200,67200880,4510,4480,4510,4480,159
20231205,123100,66486185,4500,4455,4500,4455,248
20231205,123000,65376585,4470,4425,4470,4420,914
20231205,122900,61326155,4430,4440,4440,4430,455
20231205,122800,59310475,4455,4450,4455,4450,100
20231205,122700,58864980,4445,4445,4445,4445,1
20231205,122600,58860535,4475,4470,4475,4470,111
20231205,122500,58363885,4475,4420,4475,4420,2013
20231205,122400,49384440,4450,4425,4450,4425,1200
20231205,122300,44068170,4430,4430,4430,4430,0
20231205,122200,44068170,4430,4430,4430,4430,0
20231205,122100,44068170,4430,4430,4430,4430,0
20231205,122000,44068170,4430,4430,4430,4430,0
20231205,121900,44068170,4430,4430,4430,4430,0
20231205,121800,44068170,4430,4430,4430,4430,0
20231205,121700,44068170,4430,4430,4430,4430,0
20231205,121600,44068170,4430,4430,4430,4430,0
20231205,121500,44068170,4430,4430,4430,4430,0
20231205,121400,44068170,4430,4430,4430,4430,0
20231205,121300,44068170,4430,4430,4430,4430,0
20231205,121200,44068170,4430,4430,4430,4430,0
20231205,121100,44068170,4430,4440,4440,4430,476
20231205,121000,41959250,4455,4455,4455,4455,0
20231205,120900,41959250,4455,4455,4455,4455,0
20231205,120800,41959250,4455,4405,4455,4405,722
20231205,120700,38750135,4435,4415,4435,4415,5
20231205,120600,38728005,4395,4395,4395,4395,0
20231205,120500,38728005,4395,4395,4395,4395,0
20231205,120400,38728005,4395,4395,4395,4395,0
20231205,120300,38728005,4395,4395,4395,4395,29
20231205,120200,38600550,4390,4390,4390,4390,1002
20231205,120100,34201770,4390,4390,4390,4390,0
20231205,120000,34201770,4390,4390,4390,4390,1
20231205,115900,34197380,4380,4380,4380,4380,0
20231205,115800,34197380,4380,4380,4380,4380,0
20231205,115700,34197380,4380,4380,4380,4380,1
20231205,115600,34193000,4380,4380,4380,4380,1
20231205,115500,34188620,4375,4395,4395,4375,3
20231205,115400,34175475,4370,4385,4385,4370,295
20231205,115300,32886125,4395,4395,4395,4395,0
20231205,115200,32886125,4395,4400,4400,4395,510
20231205,115100,30644560,4415,4415,4415,4415,1
20231205,115000,30640145,4400,4400,4400,4400,200
20231205,114900,29760145,4415,4415,4415,4415,0
20231205,114800,29760145,4415,4415,4415,4415,0
20231205,114700,29760145,4415,4415,4415,4415,0
20231205,114600,29760145,4415,4415,4415,4415,0
20231205,114500,29760145,4415,4415,4415,4415,0
20231205,114400,29760145,4415,4415,4415,4415,0
20231205,114300,29760145,4415,4415,4415,4415,0
20231205,114200,29760145,4415,4415,4415,4415,0
20231205,114100,29760145,4415,4415,4415,4415,67
20231205,114000,29464340,4415,4415,4415,4415,0
20231205,113900,29464340,4415,4415,4415,4415,5
20231205,113800,29442265,4415,4415,4415,4415,0
20231205,113700,29442265,4415,4415,4415,4415,0
20231205,113600,29442265,4415,4415,4415,4415,0
20231205,113500,29442265,4415,4415,4415,4415,0
20231205,113400,29442265,4415,4415,4415,4415,49
20231205,113300,29225930,4415,4415,4415,4415,0
20231205,113200,29225930,4415,4415,4415,4415,0
20231205,113100,29225930,4415,4415,4415,4415,0
20231205,113000,29225930,4415,4415,4415,4415,0
20231205,112900,29225930,4415,4415,4415,4415,0
20231205,112800,29225930,4415,4415,4415,4415,0
20231205,112700,29225930,4415,4415,4415,4415,0
20231205,112600,29225930,4415,4415,4415,4415,0
20231205,112500,29225930,4415,4415,4415,4415,0
20231205,112400,29225930,4415,4415,4415,4415,0
20231205,112300,29225930,4415,4415,4415,4415,0
20231205,112200,29225930,4415,4415,4415,4415,0
20231205,112100,29225930,4415,4415,4415,4415,0
20231205,112000,29225930,4415,4415,4415,4415,0
20231205,111900,29225930,4415,4415,4415,4415,0
20231205,111800,29225930,4415,4415,4415,4415,0
20231205,111700,29225930,4415,4415,4415,4415,0
20231205,111600,29225930,4415,4415,4415,4415,0
20231205,111500,29225930,4415,4415,4415,4415,0
20231205,111400,29225930,4415,4415,4415,4415,0
20231205,111300,29225930,4415,4415,4415,4415,0
20231205,111200,29225930,4415,4415,4415,4415,0
20231205,111100,29225930,4415,4415,4415,4415,0
20231205,111000,29225930,4415,4415,4415,4415,1
20231205,110900,29221515,4420,4420,4420,4420,0
20231205,110800,29221515,4420,4420,4420,4420,0
20231205,110700,29221515,4420,4420,4420,4420,0
20231205,110600,29221515,4420,4420,4420,4420,0
20231205,110500,29221515,4420,4420,4420,4420,0
20231205,110400,29221515,4420,4420,4420,4420,0
20231205,110300,29221515,4420,4420,4420,4420,0
20231205,110200,29221515,4420,4420,4420,4420,0
20231205,110100,29221515,4420,4410,4420,4400,2701
20231205,110000,17326905,4420,4420,4420,4420,0
20231205,105900,17326905,4420,4420,4420,4420,0
20231205,105800,17326905,4420,4420,4420,4420,0
20231205,105700,17326905,4420,4420,4420,4420,0
20231205,105600,17326905,4420,4420,4420,4420,0
20231205,105500,17326905,4420,4420,4420,4420,0
20231205,105400,17326905,4420,4420,4420,4420,0
20231205,105300,17326905,4420,4420,4420,4420,0
20231205,105200,17326905,4420,4420,4420,4420,0
20231205,105100,17326905,4420,4420,4420,4420,7
20231205,105000,17295965,4420,4420,4420,4420,0
20231205,104900,17295965,4420,4420,4420,4420,0
20231205,104800,17295965,4420,4420,4420,4420,2
20231205,104700,17287125,4420,4420,4420,4420,0
20231205,104600,17287125,4420,4420,4420,4420,0
20231205,104500,17287125,4420,4420,4420,4420,0
20231205,104400,17287125,4420,4420,4420,4420,0
20231205,104300,17287125,4420,4420,4420,4420,0
20231205,104200,17287125,4420,4420,4420,4420,0
20231205,104100,17287125,4420,4420,4420,4420,0
20231205,104000,17287125,4420,4420,4420,4420,0
20231205,103900,17287125,4420,4420,4420,4420,0
20231205,103800,17287125,4420,4420,4420,4420,0
20231205,103700,17287125,4420,4420,4420,4420,0
20231205,103600,17287125,4420,4420,4420,4420,0
20231205,103500,17287125,4420,4420,4420,4420,0
20231205,103400,17287125,4420,4420,4420,4420,7
20231205,103300,17256185,4420,4420,4420,4420,0
20231205,103200,17256185,4420,4420,4420,4420,0
20231205,103100,17256185,4420,4420,4420,4420,1
20231205,103000,17251765,4420,4435,4435,4420,500
20231205,102900,15040635,4440,4440,4440,4440,0
20231205,102800,15040635,4440,4440,4440,4440,0
20231205,102700,15040635,4440,4440,4440,4440,0
20231205,102600,15040635,4440,4440,4440,4440,0
20231205,102500,15040635,4440,4440,4440,4440,0
20231205,102400,15040635,4440,4440,4440,4440,0
20231205,102300,15040635,4440,4440,4440,4440,0
20231205,102200,15040635,4440,4440,4440,4440,0
20231205,102100,15040635,4440,4440,4440,4440,0
20231205,102000,15040635,4440,4440,4440,4440,0
20231205,101900,15040635,4440,4440,4440,4440,0
20231205,101800,15040635,4440,4440,4440,4440,0
20231205,101700,15040635,4440,4440,4440,4440,0
20231205,101600,15040635,4440,4440,4440,4440,12
20231205,101500,14987355,4435,4435,4435,4435,20
20231205,101400,14898655,4420,4420,4420,4420,0
20231205,101300,14898655,4420,4420,4420,4420,0
20231205,101200,14898655,4420,4420,4420,4420,0
20231205,101100,14898655,4420,4420,4420,4420,0
20231205,101000,14898655,4420,4415,4425,4415,35
20231205,100900,14743795,4405,4405,4405,4405,0
20231205,100800,14743795,4405,4405,4405,4405,0
20231205,100700,14743795,4405,4405,4405,4405,0
20231205,100600,14743795,4405,4405,4405,4405,0
20231205,100500,14743795,4405,4405,4405,4405,0
20231205,100400,14743795,4405,4405,4405,4405,0
20231205,100300,14743795,4405,4420,4430,4405,502
20231205,100200,12532030,4400,4445,4445,4400,478
20231205,100100,10425710,4455,4460,4460,4455,450
20231205,100000,8420955,4475,4475,4475,4475,0
20231205,095900,8420955,4475,4475,4475,4475,0
20231205,095800,8420955,4475,4475,4475,4475,0
20231205,095700,8420955,4475,4475,4475,4475,10
20231205,095600,8376205,4475,4475,4475,4475,0
20231205,095500,8376205,4475,4475,4475,4475,1
20231205,095400,8371730,4470,4470,4470,4470,0
20231205,095300,8371730,4470,4470,4470,4470,0
20231205,095200,8371730,4470,4470,4470,4470,0
20231205,095100,8371730,4470,4470,4470,4470,0
20231205,095000,8371730,4470,4470,4470,4470,0
20231205,094900,8371730,4470,4470,4470,4470,0
20231205,094800,8371730,4470,4470,4470,4470,6
20231205,094700,8344910,4470,4470,4470,4470,0
20231205,094600,8344910,4470,4470,4470,4470,0
20231205,094500,8344910,4470,4470,4470,4470,0
20231205,094400,8344910,4470,4470,4470,4470,0
20231205,094300,8344910,4470,4470,4470,4470,0
20231205,094200,8344910,4470,4470,4470,4470,0
20231205,094100,8344910,4470,4470,4470,4470,0
20231205,094000,8344910,4470,4470,4470,4470,0
20231205,093900,8344910,4470,4470,4470,4470,0
20231205,093800,8344910,4470,4470,4470,4470,1
20231205,093700,8340440,4485,4455,4485,4455,2
20231205,093600,8331500,4455,4455,4455,4455,1
20231205,093500,8327045,4500,4500,4500,4500,0
20231205,093400,8327045,4500,4500,4500,4500,0
20231205,093300,8327045,4500,4500,4500,4500,37
20231205,093200,8160545,4500,4490,4500,4490,55
20231205,093100,7913120,4490,4480,4490,4480,64
20231205,093000,7625900,4490,4490,4490,4490,0
20231205,092900,7625900,4490,4465,4490,4465,257
20231205,092800,6472700,4490,4490,4490,4490,0
20231205,092700,6472700,4490,4480,4490,4480,344
20231205,092600,4928240,4490,4460,4490,4460,137
20231205,092500,4313170,4455,4455,4455,4455,0
20231205,092400,4313170,4455,4455,4455,4455,1
20231205,092300,4308715,4500,4500,4500,4500,0
20231205,092200,4308715,4500,4500,4500,4500,0
20231205,092100,4308715,4500,4450,4500,4435,108
20231205,092000,3824020,4490,4440,4490,4440,86
20231205,091900,3438985,4460,4460,4460,4460,10
20231205,091800,3394385,4475,4475,4475,4475,0
20231205,091700,3394385,4475,4445,4475,4435,374
20231205,091600,1721605,4455,4455,4455,4455,0
20231205,091500,1721605,4455,4455,4455,4455,1
20231205,091400,1717150,4465,4450,4510,4450,201
20231205,091300,815260,4450,4450,4450,4450,0
20231205,091200,815260,4450,4450,4450,4450,12
20231205,091100,761860,4435,4435,4435,4435,0
20231205,091000,761860,4435,4435,4435,4435,0
20231205,090900,761860,4435,4435,4435,4435,0
20231205,090800,761860,4435,4450,4450,4435,6
20231205,090700,735175,4460,4475,4485,4445,156
20231205,090600,35790,4475,4475,4475,4475,0
20231205,090500,35790,4475,4475,4475,4475,0
20231205,090400,35790,4475,4475,4475,4475,0
20231205,090300,35790,4475,4475,4475,4475,0
20231205,090200,35790,4475,4435,4475,4435,2
20231205,090100,26880,4480,4480,4480,4480,0
20231205,090000,26880,4480,4480,4480,4480,6