KissMeData/005010/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,184400,975762370,5030,5030,5030,5030,1985
20231215,184300,975762370,5030,5030,5030,5030,0
20231215,184200,975762370,5030,5030,5030,5030,0
20231215,184100,975762370,5030,5030,5030,5030,0
20231215,184000,975762370,5030,5030,5030,5030,0
20231215,183900,975762370,5030,5030,5030,5030,0
20231215,183800,975762370,5030,5030,5030,5030,0
20231215,183700,975762370,5030,5030,5030,5030,0
20231215,183600,975762370,5030,5030,5030,5030,0
20231215,183500,975762370,5030,5030,5030,5030,0
20231215,183400,975762370,5030,5030,5030,5030,0
20231215,183300,975762370,5030,5030,5030,5030,0
20231215,183200,975762370,5030,5030,5030,5030,0
20231215,183100,975762370,5030,5030,5030,5030,0
20231215,183000,975762370,5030,5030,5030,5030,0
20231215,182900,975762370,5030,5030,5030,5030,0
20231215,182800,975762370,5030,5030,5030,5030,0
20231215,182700,975762370,5030,5030,5030,5030,0
20231215,182600,975762370,5030,5030,5030,5030,0
20231215,182500,975762370,5030,5030,5030,5030,0
20231215,182400,975762370,5030,5030,5030,5030,0
20231215,182300,975762370,5030,5030,5030,5030,0
20231215,182200,975762370,5030,5030,5030,5030,0
20231215,182100,975762370,5030,5030,5030,5030,0
20231215,182000,975762370,5030,5030,5030,5030,0
20231215,181900,975762370,5030,5030,5030,5030,0
20231215,181800,975762370,5030,5030,5030,5030,0
20231215,181700,975762370,5030,5030,5030,5030,0
20231215,181600,975762370,5030,5030,5030,5030,0
20231215,181500,975762370,5030,5030,5030,5030,0
20231215,181400,975762370,5030,5030,5030,5030,1985
20231215,181300,975762370,5030,5030,5030,5030,0
20231215,181200,975762370,5030,5030,5030,5030,0
20231215,181100,975762370,5030,5030,5030,5030,0
20231215,181000,975762370,5030,5030,5030,5030,0
20231215,180900,975762370,5030,5030,5030,5030,0
20231215,180800,975762370,5030,5030,5030,5030,0
20231215,180700,975762370,5030,5030,5030,5030,0
20231215,180600,975762370,5030,5030,5030,5030,0
20231215,180500,975762370,5030,5030,5030,5030,0
20231215,180400,975762370,5030,5030,5030,5030,0
20231215,180300,975762370,5030,5030,5030,5030,0
20231215,180200,975762370,5030,5030,5030,5030,0
20231215,180100,975762370,5030,5030,5030,5030,0
20231215,180000,975762370,5030,5030,5030,5030,0
20231215,175900,975762370,5030,5030,5030,5030,0
20231215,175800,975762370,5030,5030,5030,5030,0
20231215,175700,975762370,5030,5030,5030,5030,0
20231215,175600,975762370,5030,5030,5030,5030,0
20231215,175500,975762370,5030,5030,5030,5030,0
20231215,175400,975762370,5030,5030,5030,5030,0
20231215,175300,975762370,5030,5030,5030,5030,0
20231215,175200,975762370,5030,5030,5030,5030,0
20231215,175100,975762370,5030,5030,5030,5030,0
20231215,175000,975762370,5030,5030,5030,5030,0
20231215,174900,975762370,5030,5030,5030,5030,0
20231215,174800,975762370,5030,5030,5030,5030,0
20231215,174700,975762370,5030,5030,5030,5030,0
20231215,174600,975762370,5030,5030,5030,5030,0
20231215,174500,975762370,5030,5030,5030,5030,0
20231215,174400,975762370,5030,5030,5030,5030,1985
20231215,174300,975762370,5030,5030,5030,5030,0
20231215,174200,975762370,5030,5030,5030,5030,0
20231215,174100,975762370,5030,5030,5030,5030,0
20231215,174000,975762370,5030,5030,5030,5030,0
20231215,173900,975762370,5030,5030,5030,5030,0
20231215,173800,975762370,5030,5030,5030,5030,0
20231215,173700,975762370,5030,5030,5030,5030,0
20231215,173600,975762370,5030,5030,5030,5030,0
20231215,173500,975762370,5030,5030,5030,5030,0
20231215,173400,975762370,5030,5030,5030,5030,0
20231215,173300,975762370,5030,5030,5030,5030,0
20231215,173200,975762370,5030,5030,5030,5030,0
20231215,173100,975762370,5030,5030,5030,5030,0
20231215,173000,975762370,5030,5030,5030,5030,0
20231215,172900,975762370,5030,5030,5030,5030,0
20231215,172800,975762370,5030,5030,5030,5030,0
20231215,172700,975762370,5030,5030,5030,5030,0
20231215,172600,975762370,5030,5030,5030,5030,0
20231215,172500,975762370,5030,5030,5030,5030,0
20231215,172400,975762370,5030,5030,5030,5030,0
20231215,172300,975762370,5030,5030,5030,5030,0
20231215,172200,975762370,5030,5030,5030,5030,0
20231215,172100,975762370,5030,5030,5030,5030,0
20231215,172000,975762370,5030,5030,5030,5030,0
20231215,171900,975762370,5030,5030,5030,5030,0
20231215,171800,975762370,5030,5030,5030,5030,0
20231215,171700,975762370,5030,5030,5030,5030,0
20231215,171600,975762370,5030,5030,5030,5030,0
20231215,171500,975762370,5030,5030,5030,5030,0
20231215,171400,975762370,5030,5030,5030,5030,1985
20231215,171300,975762370,5030,5030,5030,5030,0
20231215,171200,975762370,5030,5030,5030,5030,0
20231215,171100,975762370,5030,5030,5030,5030,0
20231215,171000,975762370,5030,5030,5030,5030,0
20231215,170900,975762370,5030,5030,5030,5030,0
20231215,170800,975762370,5030,5030,5030,5030,0
20231215,170700,975762370,5030,5030,5030,5030,0
20231215,170600,975762370,5030,5030,5030,5030,0
20231215,170500,975762370,5030,5030,5030,5030,0
20231215,170400,975762370,5030,5030,5030,5030,0
20231215,170300,975762370,5030,5030,5030,5030,0
20231215,170200,975762370,5030,5030,5030,5030,0
20231215,170100,975762370,5030,5030,5030,5030,0
20231215,170000,975762370,5030,5030,5030,5030,0
20231215,165900,975762370,5030,5030,5030,5030,0
20231215,165800,975762370,5030,5030,5030,5030,0
20231215,165700,975762370,5030,5030,5030,5030,0
20231215,165600,975762370,5030,5030,5030,5030,0
20231215,165500,975762370,5030,5030,5030,5030,0
20231215,165400,975762370,5030,5030,5030,5030,0
20231215,165300,975762370,5030,5030,5030,5030,0
20231215,165200,975762370,5030,5030,5030,5030,0
20231215,165100,975762370,5030,5030,5030,5030,0
20231215,165000,975762370,5030,5030,5030,5030,0
20231215,164900,975762370,5030,5030,5030,5030,0
20231215,164800,975762370,5030,5030,5030,5030,0
20231215,164700,975762370,5030,5030,5030,5030,0
20231215,164600,975762370,5030,5030,5030,5030,0
20231215,164500,975762370,5030,5030,5030,5030,0
20231215,164400,975762370,5030,5030,5030,5030,1985
20231215,164300,975762370,5030,5030,5030,5030,0
20231215,164200,975762370,5030,5030,5030,5030,0
20231215,164100,975762370,5030,5030,5030,5030,0
20231215,164000,975762370,5030,5030,5030,5030,0
20231215,163900,975762370,5030,5030,5030,5030,0
20231215,163800,975762370,5030,5030,5030,5030,0
20231215,163700,975762370,5030,5030,5030,5030,0
20231215,163600,975762370,5030,5030,5030,5030,0
20231215,163500,975762370,5030,5030,5030,5030,0
20231215,163400,975762370,5030,5030,5030,5030,0
20231215,163300,975762370,5030,5030,5030,5030,0
20231215,163200,975762370,5030,5030,5030,5030,0
20231215,163100,975762370,5030,5030,5030,5030,0
20231215,163000,975762370,5030,5030,5030,5030,0
20231215,162900,975762370,5030,5030,5030,5030,0
20231215,162800,975762370,5030,5030,5030,5030,0
20231215,162700,975762370,5030,5030,5030,5030,0
20231215,162600,975762370,5030,5030,5030,5030,0
20231215,162500,975762370,5030,5030,5030,5030,0
20231215,162400,975762370,5030,5030,5030,5030,0
20231215,162300,975762370,5030,5030,5030,5030,0
20231215,162200,975762370,5030,5030,5030,5030,0
20231215,162100,975762370,5030,5030,5030,5030,0
20231215,162000,975762370,5030,5030,5030,5030,0
20231215,161900,975762370,5030,5030,5030,5030,0
20231215,161800,975762370,5030,5030,5030,5030,0
20231215,161700,975762370,5030,5030,5030,5030,0
20231215,161600,975762370,5030,5030,5030,5030,0
20231215,161500,975762370,5030,5030,5030,5030,0
20231215,161400,975762370,5030,5030,5030,5030,1985
20231215,161300,975762370,5030,5030,5030,5030,0
20231215,161200,975762370,5030,5030,5030,5030,0
20231215,161100,975762370,5030,5030,5030,5030,0
20231215,161000,975762370,5030,5030,5030,5030,0
20231215,160900,975762370,5030,5030,5030,5030,0
20231215,160800,975762370,5030,5030,5030,5030,0
20231215,160700,975762370,5030,5030,5030,5030,0
20231215,160600,975762370,5030,5030,5030,5030,0
20231215,160500,975762370,5030,5030,5030,5030,0
20231215,160400,975762370,5030,5030,5030,5030,0
20231215,160300,975762370,5030,5030,5030,5030,0
20231215,160200,975762370,5030,5030,5030,5030,0
20231215,160100,975762370,5030,5030,5030,5030,0
20231215,160000,975762370,5030,5030,5030,5030,0
20231215,155900,975762370,5030,5030,5030,5030,0
20231215,155800,975762370,5030,5030,5030,5030,0
20231215,155700,975762370,5030,5030,5030,5030,0
20231215,155600,975762370,5030,5030,5030,5030,0
20231215,155500,975762370,5030,5030,5030,5030,0
20231215,155400,975762370,5030,5030,5030,5030,0
20231215,155300,975762370,5030,5030,5030,5030,0
20231215,155200,975762370,5030,5030,5030,5030,0
20231215,155100,975762370,5030,5030,5030,5030,0
20231215,155000,975762370,5030,5030,5030,5030,0
20231215,154900,975762370,5030,5030,5030,5030,0
20231215,154800,975762370,5030,5030,5030,5030,0
20231215,154700,975762370,5030,5030,5030,5030,0
20231215,154600,975762370,5030,5030,5030,5030,0
20231215,154500,975762370,5030,5030,5030,5030,0
20231215,154400,975762370,5030,5030,5030,5030,1985
20231215,154300,975762370,5030,5030,5030,5030,0
20231215,154200,975762370,5030,5030,5030,5030,0
20231215,154100,975762370,5030,5030,5030,5030,0
20231215,154000,975762370,5030,5030,5030,5030,0
20231215,153900,975762370,5030,5030,5030,5030,0
20231215,153800,975762370,5030,5030,5030,5030,0
20231215,153700,975762370,5030,5030,5030,5030,0
20231215,153600,975762370,5030,5030,5030,5030,0
20231215,153500,975762370,5030,5030,5030,5030,0
20231215,153400,975762370,5030,5030,5030,5030,0
20231215,153300,975762370,5030,5030,5030,5030,0
20231215,153200,975762370,5030,5030,5030,5030,0
20231215,153100,975762370,5030,5030,5030,5030,0
20231215,153000,975762370,5030,5030,5030,5030,1985
20231215,152900,965777820,5030,5030,5030,5030,0
20231215,152800,965777820,5030,5030,5030,5030,0
20231215,152700,965777820,5030,5030,5030,5030,0
20231215,152600,965777820,5030,5030,5030,5030,0
20231215,152500,965777820,5030,5030,5030,5030,0
20231215,152400,965777820,5030,5030,5030,5030,0
20231215,152300,965777820,5030,5030,5030,5030,0
20231215,152200,965777820,5030,5030,5030,5030,0
20231215,152100,965777820,5030,5030,5030,5030,0
20231215,152000,965777820,5030,5030,5030,5030,0
20231215,151900,965777820,5030,5020,5030,5020,149
20231215,151800,965028810,5030,5030,5040,5020,507
20231215,151700,962478610,5040,5030,5040,5030,491
20231215,151600,960008670,5030,5030,5040,5030,458
20231215,151500,957704920,5030,5030,5040,5030,636
20231215,151400,954502420,5040,5040,5040,5030,205
20231215,151300,953470260,5040,5040,5040,5040,1
20231215,151200,953465220,5020,5040,5040,5020,321
20231215,151100,951847400,5040,5020,5040,5020,68
20231215,151000,951506000,5040,5040,5040,5040,0
20231215,150900,951506000,5040,5040,5040,5040,0
20231215,150800,951506000,5040,5020,5040,5020,21
20231215,150700,951400560,5040,5040,5040,5020,1040
20231215,150600,946165390,5040,5040,5040,5040,100
20231215,150500,945661390,5040,5040,5040,5030,357
20231215,150400,943865660,5040,5040,5040,5040,1
20231215,150300,943860620,5040,5040,5040,5030,542
20231215,150200,941134330,5030,5040,5040,5030,11
20231215,150100,941078990,5030,5030,5030,5030,0
20231215,150000,941078990,5030,5030,5030,5030,77
20231215,145900,940691680,5030,5030,5030,5030,187
20231215,145800,939751070,5030,5030,5030,5030,516
20231215,145700,937155590,5040,5040,5040,5040,0
20231215,145600,937155590,5040,5040,5040,5040,7
20231215,145500,937120310,5030,5030,5030,5030,1500
20231215,145400,929575310,5030,5030,5030,5030,20
20231215,145300,929474710,5020,5020,5020,5020,50
20231215,145200,929223710,5020,5020,5020,5020,39
20231215,145100,929027930,5020,5020,5020,5020,80
20231215,145000,928626330,5020,5020,5020,5020,80
20231215,144900,928224730,5020,5030,5030,5020,600
20231215,144800,925207730,5030,5030,5030,5030,104
20231215,144700,924684610,5030,5030,5030,5030,560
20231215,144600,921867810,5020,5020,5020,5020,500
20231215,144500,919357810,5020,5020,5020,5020,39
20231215,144400,919162030,5030,5030,5030,5030,40
20231215,144300,918960830,5030,5030,5030,5030,0
20231215,144200,918960830,5030,5030,5030,5030,10
20231215,144100,918910530,5030,5030,5030,5030,0
20231215,144000,918910530,5030,5030,5030,5030,0
20231215,143900,918910530,5030,5030,5030,5030,0
20231215,143800,918910530,5030,5030,5030,5030,400
20231215,143700,916898530,5040,5040,5040,5040,1
20231215,143600,916893490,5030,5030,5030,5030,83
20231215,143500,916476000,5020,5020,5020,5020,2070
20231215,143400,906084600,5040,5040,5040,5040,9
20231215,143300,906039240,5030,5030,5030,5030,15
20231215,143200,905963790,5040,5040,5040,5040,0
20231215,143100,905963790,5040,5040,5040,5040,0
20231215,143000,905963790,5040,5040,5040,5040,3000
20231215,142900,890843790,5020,5030,5030,5020,842
20231215,142800,886608830,5030,5030,5030,5030,0
20231215,142700,886608830,5030,5020,5030,5020,40
20231215,142600,886408020,5030,5030,5030,5030,687
20231215,142500,882952410,5030,5030,5030,5030,63
20231215,142400,882635520,5020,5020,5020,5020,452
20231215,142300,880366480,5020,5030,5030,5020,100
20231215,142200,879863980,5030,5030,5030,5030,0
20231215,142100,879863980,5030,5030,5030,5030,11
20231215,142000,879808650,5030,5030,5030,5030,0
20231215,141900,879808650,5030,5030,5030,5030,257
20231215,141800,878515940,5040,5040,5040,5040,100
20231215,141700,878011940,5040,5040,5040,5040,1
20231215,141600,878006900,5030,5030,5030,5030,1
20231215,141500,878001870,5030,5030,5030,5030,236
20231215,141400,876814790,5030,5030,5030,5030,0
20231215,141300,876814790,5030,5030,5030,5030,1
20231215,141200,876809760,5020,5020,5020,5020,4555
20231215,141100,853943660,5020,5020,5020,5020,0
20231215,141000,853943660,5020,5020,5020,5020,1
20231215,140900,853938640,5030,5030,5030,5030,0
20231215,140800,853938640,5030,5030,5030,5030,100
20231215,140700,853435640,5030,5030,5030,5030,0
20231215,140600,853435640,5030,5030,5030,5030,10
20231215,140500,853385340,5030,5030,5030,5030,58
20231215,140400,853093600,5030,5030,5030,5030,30
20231215,140300,852942700,5030,5030,5030,5030,0
20231215,140200,852942700,5030,5030,5030,5030,351
20231215,140100,851177170,5030,5030,5030,5030,40
20231215,140000,850975970,5030,5030,5030,5030,10
20231215,135900,850925670,5030,5030,5030,5030,17000
20231215,135800,765415670,5030,5030,5030,5030,0
20231215,135700,765415670,5030,5040,5040,5030,241
20231215,135600,764201420,5040,5040,5040,5040,0
20231215,135500,764201420,5040,5040,5040,5040,1415
20231215,135400,757069820,5040,5040,5040,5040,0
20231215,135300,757069820,5040,5040,5040,5040,0
20231215,135200,757069820,5040,5030,5040,5030,142
20231215,135100,756355540,5030,5030,5030,5030,0
20231215,135000,756355540,5030,5030,5030,5030,0
20231215,134900,756355540,5030,5030,5030,5030,50
20231215,134800,756104040,5030,5030,5030,5030,1755
20231215,134700,747276390,5030,5030,5030,5030,10
20231215,134600,747226090,5030,5030,5030,5030,340
20231215,134500,745515890,5040,5040,5040,5040,1
20231215,134400,745510850,5040,5040,5040,5040,0
20231215,134300,745510850,5040,5040,5040,5040,0
20231215,134200,745510850,5040,5040,5040,5040,1161
20231215,134100,739659410,5050,5050,5050,5050,1
20231215,134000,739654360,5040,5050,5050,5040,320
20231215,133900,738041360,5040,5040,5040,5040,0
20231215,133800,738041360,5040,5040,5040,5040,0
20231215,133700,738041360,5040,5040,5040,5040,0
20231215,133600,738041360,5040,5040,5040,5040,1000
20231215,133500,733001360,5040,5040,5040,5040,0
20231215,133400,733001360,5040,5040,5040,5040,35
20231215,133300,732824960,5050,5050,5050,5050,1
20231215,133200,732819910,5040,5040,5040,5040,14
20231215,133100,732749350,5040,5040,5040,5040,0
20231215,133000,732749350,5040,5040,5040,5040,0
20231215,132900,732749350,5040,5040,5040,5040,0
20231215,132800,732749350,5040,5030,5040,5030,749
20231215,132700,728975390,5030,5030,5030,5030,0
20231215,132600,728975390,5030,5030,5030,5030,39
20231215,132500,728779220,5030,5030,5030,5030,2
20231215,132400,728769160,5040,5040,5040,5040,844
20231215,132300,724515400,5040,5040,5040,5040,0
20231215,132200,724515400,5040,5040,5040,5040,533
20231215,132100,721829080,5040,5040,5040,5040,5
20231215,132000,721803880,5040,5040,5040,5040,108
20231215,131900,721259560,5050,5040,5050,5040,13
20231215,131800,721194010,5040,5040,5040,5040,18
20231215,131700,721103290,5040,5040,5040,5040,33
20231215,131600,720936970,5040,5040,5040,5040,39
20231215,131500,720740410,5040,5040,5040,5040,0
20231215,131400,720740410,5040,5040,5040,5040,1
20231215,131300,720735370,5040,5040,5040,5040,0
20231215,131200,720735370,5040,5040,5040,5040,0
20231215,131100,720735370,5040,5040,5040,5040,0
20231215,131000,720735370,5040,5040,5040,5040,0
20231215,130900,720735370,5040,5040,5040,5040,0
20231215,130800,720735370,5040,5040,5040,5040,21
20231215,130700,720629530,5040,5040,5040,5040,464
20231215,130600,718290970,5040,5040,5040,5040,239
20231215,130500,717086410,5040,5040,5040,5040,20
20231215,130400,716985610,5040,5040,5040,5040,50
20231215,130300,716733610,5040,5040,5040,5040,0
20231215,130200,716733610,5040,5040,5040,5040,1
20231215,130100,716728570,5030,5030,5030,5030,0
20231215,130000,716728570,5030,5030,5030,5030,0
20231215,125900,716728570,5030,5040,5040,5030,20
20231215,125800,716627960,5030,5040,5040,5030,543
20231215,125700,713894910,5040,5040,5040,5040,169
20231215,125600,713043150,5050,5050,5050,5050,0
20231215,125500,713043150,5050,5050,5050,5050,0
20231215,125400,713043150,5050,5050,5050,5050,1
20231215,125300,713038100,5040,5040,5040,5040,0
20231215,125200,713038100,5040,5040,5040,5040,0
20231215,125100,713038100,5040,5040,5040,5040,0
20231215,125000,713038100,5040,5040,5040,5040,0
20231215,124900,713038100,5040,5040,5040,5040,0
20231215,124800,713038100,5040,5040,5040,5040,1
20231215,124700,713033060,5050,5050,5050,5050,0
20231215,124600,713033060,5050,5050,5050,5050,0
20231215,124500,713033060,5050,5050,5050,5050,0
20231215,124400,713033060,5050,5030,5050,5030,201
20231215,124300,712022010,5040,5040,5040,5040,2036
20231215,124200,701760570,5040,5050,5050,5040,436
20231215,124100,699559160,5050,5050,5050,5050,420
20231215,124000,697438160,5050,5050,5050,5050,2957
20231215,123900,682505310,5060,5060,5060,5060,0
20231215,123800,682505310,5060,5060,5060,5060,5
20231215,123700,682480010,5050,5050,5050,5050,0
20231215,123600,682480010,5050,5050,5050,5050,0
20231215,123500,682480010,5050,5050,5050,5050,80
20231215,123400,682076010,5050,5050,5050,5050,15
20231215,123300,682000260,5050,5050,5050,5050,260
20231215,123200,680687260,5050,5050,5050,5050,210
20231215,123100,679626760,5060,5050,5060,5050,112
20231215,123000,679061140,5050,5050,5050,5050,744
20231215,122900,675303940,5060,5060,5060,5060,0
20231215,122800,675303940,5060,5060,5060,5060,1
20231215,122700,675298880,5060,5060,5060,5060,0
20231215,122600,675298880,5060,5060,5060,5060,0
20231215,122500,675298880,5060,5060,5060,5060,4
20231215,122400,675278640,5060,5060,5060,5060,40
20231215,122300,675076240,5060,5060,5060,5060,0
20231215,122200,675076240,5060,5060,5060,5060,0
20231215,122100,675076240,5060,5060,5060,5060,50
20231215,122000,674823240,5050,5050,5050,5050,0
20231215,121900,674823240,5050,5050,5050,5050,10
20231215,121800,674772740,5060,5060,5060,5060,0
20231215,121700,674772740,5060,5060,5060,5060,1
20231215,121600,674767680,5060,5060,5060,5060,0
20231215,121500,674767680,5060,5050,5060,5050,649
20231215,121400,671485230,5050,5040,5050,5040,1000
20231215,121300,666440230,5040,5040,5040,5040,2
20231215,121200,666430150,5050,5050,5050,5050,5
20231215,121100,666404900,5040,5040,5040,5040,0
20231215,121000,666404900,5040,5040,5040,5040,1
20231215,120900,666399860,5040,5040,5040,5040,0
20231215,120800,666399860,5040,5040,5040,5040,10
20231215,120700,666349460,5050,5050,5050,5050,0
20231215,120600,666349460,5050,5040,5050,5030,2092
20231215,120500,655814120,5050,5050,5050,5050,0
20231215,120400,655814120,5050,5050,5050,5050,0
20231215,120300,655814120,5050,5050,5050,5050,0
20231215,120200,655814120,5050,5050,5050,5050,0
20231215,120100,655814120,5050,5050,5050,5050,0
20231215,120000,655814120,5050,5050,5050,5050,0
20231215,115900,655814120,5050,5050,5050,5050,194
20231215,115800,654834420,5050,5050,5050,5050,0
20231215,115700,654834420,5050,5050,5050,5050,100
20231215,115600,654329420,5050,5050,5050,5050,7
20231215,115500,654294070,5050,5050,5050,5050,3
20231215,115400,654278920,5050,5050,5050,5050,6
20231215,115300,654248620,5050,5050,5050,5050,200
20231215,115200,653238620,5050,5050,5050,5050,0
20231215,115100,653238620,5050,5050,5050,5050,0
20231215,115000,653238620,5050,5050,5050,5050,0
20231215,114900,653238620,5050,5050,5050,5050,401
20231215,114800,651213570,5050,5040,5050,5040,11
20231215,114700,651158030,5050,5050,5050,5050,0
20231215,114600,651158030,5050,5050,5050,5050,1
20231215,114500,651152980,5050,5050,5050,5050,0
20231215,114400,651152980,5050,5050,5050,5050,9
20231215,114300,651107530,5030,5040,5040,5030,1316
20231215,114200,644476970,5040,5040,5040,5040,589
20231215,114100,641508410,5040,5040,5040,5040,536
20231215,114000,638806970,5020,5020,5020,5020,0
20231215,113900,638806970,5020,5040,5040,5020,8239
20231215,113800,597347210,5040,5040,5040,5040,15
20231215,113700,597271610,5040,5050,5050,5040,46
20231215,113600,597039320,5050,5050,5050,5050,0
20231215,113500,597039320,5050,5050,5050,5050,5
20231215,113400,597014070,5040,5040,5040,5040,200
20231215,113300,596006070,5040,5050,5050,5040,1584
20231215,113200,588016870,5060,5060,5060,5060,7
20231215,113100,587981450,5060,5060,5060,5060,33
20231215,113000,587814470,5060,5060,5060,5060,0
20231215,112900,587814470,5060,5060,5060,5060,0
20231215,112800,587814470,5060,5060,5060,5060,0
20231215,112700,587814470,5060,5060,5060,5060,535
20231215,112600,585107370,5060,5060,5060,5060,20
20231215,112500,585006170,5050,5050,5050,5050,0
20231215,112400,585006170,5050,5050,5050,5050,39
20231215,112300,584809220,5050,5050,5050,5050,0
20231215,112200,584809220,5050,5050,5050,5050,0
20231215,112100,584809220,5050,5050,5050,5050,1532
20231215,112000,577072620,5060,5060,5060,5060,0
20231215,111900,577072620,5060,5060,5060,5060,0
20231215,111800,577072620,5060,5060,5060,5050,223
20231215,111700,575946240,5060,5060,5060,5060,0
20231215,111600,575946240,5060,5050,5060,5050,55
20231215,111500,575668440,5050,5050,5050,5050,0
20231215,111400,575668440,5050,5050,5050,5050,3
20231215,111300,575653290,5050,5050,5050,5050,1
20231215,111200,575648240,5050,5050,5050,5050,0
20231215,111100,575648240,5050,5050,5050,5050,2887
20231215,111000,561068890,5050,5050,5050,5050,1347
20231215,110900,554266540,5060,5060,5060,5060,0
20231215,110800,554266540,5060,5060,5060,5060,2
20231215,110700,554256420,5050,5050,5050,5050,0
20231215,110600,554256420,5050,5050,5050,5050,0
20231215,110500,554256420,5050,5050,5050,5050,0
20231215,110400,554256420,5050,5060,5060,5050,318
20231215,110300,552647450,5060,5060,5060,5060,3781
20231215,110200,533515590,5060,5060,5060,5060,500
20231215,110100,530985590,5060,5060,5060,5060,5806
20231215,110000,501607230,5060,5060,5060,5060,1079
20231215,105900,496147490,5060,5060,5060,5060,1
20231215,105800,496142430,5060,5060,5060,5060,443
20231215,105700,493900850,5070,5070,5070,5070,5
20231215,105600,493875500,5070,5070,5070,5070,2
20231215,105500,493865360,5060,5060,5060,5060,170
20231215,105400,493005160,5060,5060,5060,5060,1010
20231215,105300,487894560,5060,5060,5060,5060,303
20231215,105200,486361380,5070,5070,5070,5070,1
20231215,105100,486356310,5070,5060,5070,5060,2168
20231215,105000,475385780,5050,5060,5060,5050,119
20231215,104900,474783910,5060,5070,5070,5060,621
20231215,104800,471640450,5060,5060,5060,5060,1492
20231215,104700,464090930,5060,5060,5060,5060,8
20231215,104600,464050450,5060,5060,5060,5060,749
20231215,104500,460260510,5060,5060,5060,5060,600
20231215,104400,457224510,5060,5060,5060,5060,0
20231215,104300,457224510,5060,5060,5060,5060,4941
20231215,104200,432223050,5060,5050,5060,5050,20
20231215,104100,432122040,5060,5060,5060,5060,1
20231215,104000,432116980,5060,5060,5060,5060,100
20231215,103900,431610980,5050,5050,5050,5050,0
20231215,103800,431610980,5050,5050,5050,5050,0
20231215,103700,431610980,5050,5050,5050,5050,0
20231215,103600,431610980,5050,5050,5050,5050,0
20231215,103500,431610980,5050,5050,5050,5050,0
20231215,103400,431610980,5050,5050,5050,5050,2027
20231215,103300,421374630,5050,5050,5050,5050,1439
20231215,103200,414107680,5050,5050,5050,5050,0
20231215,103100,414107680,5050,5050,5050,5050,437
20231215,103000,411900830,5050,5050,5050,5050,1
20231215,102900,411895780,5050,5050,5050,5050,0
20231215,102800,411895780,5050,5050,5050,5050,1629
20231215,102700,403669330,5050,5050,5050,5050,100
20231215,102600,403164330,5060,5060,5060,5060,9
20231215,102500,403118790,5060,5060,5060,5060,0
20231215,102400,403118790,5060,5060,5060,5050,991
20231215,102300,398106330,5050,5060,5060,5050,111
20231215,102200,397544680,5060,5060,5060,5060,340
20231215,102100,395824280,5050,5050,5050,5050,11
20231215,102000,395768730,5060,5060,5060,5060,0
20231215,101900,395768730,5060,5060,5060,5060,0
20231215,101800,395768730,5060,5050,5060,5050,610
20231215,101700,392682230,5050,5050,5060,5050,4404
20231215,101600,370421100,5050,5050,5050,5050,1
20231215,101500,370416050,5050,5050,5050,5050,0
20231215,101400,370416050,5050,5050,5050,5050,1000
20231215,101300,365366050,5060,5060,5060,5060,0
20231215,101200,365366050,5060,5060,5060,5060,100
20231215,101100,364860050,5060,5060,5060,5060,0
20231215,101000,364860050,5060,5060,5060,5060,0
20231215,100900,364860050,5060,5060,5060,5060,1
20231215,100800,364854990,5060,5060,5060,5060,0
20231215,100700,364854990,5060,5060,5060,5060,1
20231215,100600,364849930,5070,5070,5070,5070,136
20231215,100500,364160410,5070,5060,5070,5060,418
20231215,100400,362045320,5050,5050,5050,5050,100
20231215,100300,361540320,5050,5050,5050,5050,170
20231215,100200,360681820,5050,5050,5050,5050,450
20231215,100100,358409320,5050,5060,5060,5050,1500
20231215,100000,350832750,5060,5060,5070,5060,265
20231215,095900,349491800,5060,5060,5070,5060,45
20231215,095800,349264080,5070,5070,5070,5070,1
20231215,095700,349259010,5070,5070,5070,5070,2
20231215,095600,349248870,5060,5060,5060,5060,915
20231215,095500,344618970,5060,5060,5060,5060,0
20231215,095400,344618970,5060,5060,5060,5060,213
20231215,095300,343541190,5060,5060,5060,5060,39
20231215,095200,343343850,5060,5050,5060,5050,22
20231215,095100,343232540,5070,5060,5070,5060,27
20231215,095000,343095910,5060,5060,5060,5060,1454
20231215,094900,335738670,5050,5050,5050,5050,15
20231215,094800,335662920,5050,5050,5050,5050,201
20231215,094700,334647870,5060,5050,5060,5030,5007
20231215,094600,309387940,5050,5050,5050,5050,50
20231215,094500,309135440,5060,5050,5060,5050,700
20231215,094400,305598440,5060,5050,5060,5050,2014
20231215,094300,295407740,5050,5060,5060,5050,507
20231215,094200,292847330,5050,5050,5050,5050,505
20231215,094100,290297080,5040,5040,5040,5040,0
20231215,094000,290297080,5040,5040,5040,5040,39
20231215,093900,290100520,5060,5060,5060,5040,203
20231215,093800,289073370,5060,5060,5060,5060,540
20231215,093700,286340970,5040,5060,5060,5040,411
20231215,093600,284264800,5060,5060,5070,5060,1611
20231215,093500,276112130,5060,5060,5060,5060,300
20231215,093400,274594130,5060,5050,5070,5050,158
20231215,093300,273794930,5070,5060,5070,5060,5490
20231215,093200,246015520,5050,5060,5060,5050,1198
20231215,093100,239954640,5060,5050,5060,5050,365
20231215,093000,238111380,5040,5040,5040,5040,124
20231215,092900,237486420,5040,5050,5050,5040,97
20231215,092800,236997170,5050,5050,5050,5050,50
20231215,092700,236744670,5060,5050,5060,5050,101
20231215,092600,236233620,5050,5050,5060,5050,479
20231215,092500,233810610,5050,5050,5050,5050,80
20231215,092400,233406610,5060,5050,5060,5050,8299
20231215,092300,191433670,5050,5050,5050,5050,662
20231215,092200,188090570,5060,5060,5060,5060,0
20231215,092100,188090570,5060,5060,5060,5060,0
20231215,092000,188090570,5060,5060,5060,5060,9
20231215,091900,188045030,5060,5050,5060,5040,201
20231215,091800,187031690,5060,5060,5060,5060,5
20231215,091700,187006390,5060,5050,5060,5050,12697
20231215,091600,122833540,5050,5050,5050,5050,61
20231215,091500,122525490,5040,5040,5040,5040,83
20231215,091400,122107170,5040,5050,5050,5040,3895
20231215,091300,102447430,5050,5050,5050,5040,6149
20231215,091200,71395980,5040,5030,5040,5030,4115
20231215,091100,50658880,5030,5030,5040,5030,1067
20231215,091000,45282110,5040,5040,5040,5040,2482
20231215,090900,32772830,5030,5030,5030,5030,1005
20231215,090800,27717680,5030,5030,5030,5030,0
20231215,090700,27717680,5030,5030,5030,5030,0
20231215,090600,27717680,5030,5030,5030,5030,1227
20231215,090500,21545870,5030,5030,5030,5030,1
20231215,090400,21540840,5030,5020,5030,5010,321
20231215,090300,19932190,5020,5010,5020,5010,3
20231215,090200,19917150,5020,5030,5030,5020,950
20231215,090100,15140650,5030,5030,5030,5030,399
20231215,090000,13133680,5030,5030,5030,5020,2613