KissMeData/086040/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,195400,114513380,5950,5950,5950,5950,368
20231201,195300,114513380,5950,5950,5950,5950,0
20231201,195200,114513380,5950,5950,5950,5950,0
20231201,195100,114513380,5950,5950,5950,5950,0
20231201,195000,114513380,5950,5950,5950,5950,0
20231201,194900,114513380,5950,5950,5950,5950,0
20231201,194800,114513380,5950,5950,5950,5950,0
20231201,194700,114513380,5950,5950,5950,5950,0
20231201,194600,114513380,5950,5950,5950,5950,0
20231201,194500,114513380,5950,5950,5950,5950,0
20231201,194400,114513380,5950,5950,5950,5950,0
20231201,194300,114513380,5950,5950,5950,5950,0
20231201,194200,114513380,5950,5950,5950,5950,0
20231201,194100,114513380,5950,5950,5950,5950,0
20231201,194000,114513380,5950,5950,5950,5950,0
20231201,193900,114513380,5950,5950,5950,5950,0
20231201,193800,114513380,5950,5950,5950,5950,0
20231201,193700,114513380,5950,5950,5950,5950,0
20231201,193600,114513380,5950,5950,5950,5950,0
20231201,193500,114513380,5950,5950,5950,5950,0
20231201,193400,114513380,5950,5950,5950,5950,0
20231201,193300,114513380,5950,5950,5950,5950,0
20231201,193200,114513380,5950,5950,5950,5950,0
20231201,193100,114513380,5950,5950,5950,5950,0
20231201,193000,114513380,5950,5950,5950,5950,0
20231201,192900,114513380,5950,5950,5950,5950,0
20231201,192800,114513380,5950,5950,5950,5950,0
20231201,192700,114513380,5950,5950,5950,5950,0
20231201,192600,114513380,5950,5950,5950,5950,0
20231201,192500,114513380,5950,5950,5950,5950,0
20231201,192400,114513380,5950,5950,5950,5950,368
20231201,192300,114513380,5950,5950,5950,5950,0
20231201,192200,114513380,5950,5950,5950,5950,0
20231201,192100,114513380,5950,5950,5950,5950,0
20231201,192000,114513380,5950,5950,5950,5950,0
20231201,191900,114513380,5950,5950,5950,5950,0
20231201,191800,114513380,5950,5950,5950,5950,0
20231201,191700,114513380,5950,5950,5950,5950,0
20231201,191600,114513380,5950,5950,5950,5950,0
20231201,191500,114513380,5950,5950,5950,5950,0
20231201,191400,114513380,5950,5950,5950,5950,0
20231201,191300,114513380,5950,5950,5950,5950,0
20231201,191200,114513380,5950,5950,5950,5950,0
20231201,191100,114513380,5950,5950,5950,5950,0
20231201,191000,114513380,5950,5950,5950,5950,0
20231201,190900,114513380,5950,5950,5950,5950,0
20231201,190800,114513380,5950,5950,5950,5950,0
20231201,190700,114513380,5950,5950,5950,5950,0
20231201,190600,114513380,5950,5950,5950,5950,0
20231201,190500,114513380,5950,5950,5950,5950,0
20231201,190400,114513380,5950,5950,5950,5950,0
20231201,190300,114513380,5950,5950,5950,5950,0
20231201,190200,114513380,5950,5950,5950,5950,0
20231201,190100,114513380,5950,5950,5950,5950,0
20231201,190000,114513380,5950,5950,5950,5950,0
20231201,185900,114513380,5950,5950,5950,5950,0
20231201,185800,114513380,5950,5950,5950,5950,0
20231201,185700,114513380,5950,5950,5950,5950,0
20231201,185600,114513380,5950,5950,5950,5950,0
20231201,185500,114513380,5950,5950,5950,5950,0
20231201,185400,114513380,5950,5950,5950,5950,368
20231201,185300,114513380,5950,5950,5950,5950,0
20231201,185200,114513380,5950,5950,5950,5950,0
20231201,185100,114513380,5950,5950,5950,5950,0
20231201,185000,114513380,5950,5950,5950,5950,0
20231201,184900,114513380,5950,5950,5950,5950,0
20231201,184800,114513380,5950,5950,5950,5950,0
20231201,184700,114513380,5950,5950,5950,5950,0
20231201,184600,114513380,5950,5950,5950,5950,0
20231201,184500,114513380,5950,5950,5950,5950,0
20231201,184400,114513380,5950,5950,5950,5950,0
20231201,184300,114513380,5950,5950,5950,5950,0
20231201,184200,114513380,5950,5950,5950,5950,0
20231201,184100,114513380,5950,5950,5950,5950,0
20231201,184000,114513380,5950,5950,5950,5950,0
20231201,183900,114513380,5950,5950,5950,5950,0
20231201,183800,114513380,5950,5950,5950,5950,0
20231201,183700,114513380,5950,5950,5950,5950,0
20231201,183600,114513380,5950,5950,5950,5950,0
20231201,183500,114513380,5950,5950,5950,5950,0
20231201,183400,114513380,5950,5950,5950,5950,0
20231201,183300,114513380,5950,5950,5950,5950,0
20231201,183200,114513380,5950,5950,5950,5950,0
20231201,183100,114513380,5950,5950,5950,5950,0
20231201,183000,114513380,5950,5950,5950,5950,0
20231201,182900,114513380,5950,5950,5950,5950,0
20231201,182800,114513380,5950,5950,5950,5950,0
20231201,182700,114513380,5950,5950,5950,5950,0
20231201,182600,114513380,5950,5950,5950,5950,0
20231201,182500,114513380,5950,5950,5950,5950,0
20231201,182400,114513380,5950,5950,5950,5950,368
20231201,182300,114513380,5950,5950,5950,5950,0
20231201,182200,114513380,5950,5950,5950,5950,0
20231201,182100,114513380,5950,5950,5950,5950,0
20231201,182000,114513380,5950,5950,5950,5950,0
20231201,181900,114513380,5950,5950,5950,5950,0
20231201,181800,114513380,5950,5950,5950,5950,0
20231201,181700,114513380,5950,5950,5950,5950,0
20231201,181600,114513380,5950,5950,5950,5950,0
20231201,181500,114513380,5950,5950,5950,5950,0
20231201,181400,114513380,5950,5950,5950,5950,0
20231201,181300,114513380,5950,5950,5950,5950,0
20231201,181200,114513380,5950,5950,5950,5950,0
20231201,181100,114513380,5950,5950,5950,5950,0
20231201,181000,114513380,5950,5950,5950,5950,0
20231201,180900,114513380,5950,5950,5950,5950,0
20231201,180800,114513380,5950,5950,5950,5950,0
20231201,180700,114513380,5950,5950,5950,5950,0
20231201,180600,114513380,5950,5950,5950,5950,0
20231201,180500,114513380,5950,5950,5950,5950,0
20231201,180400,114513380,5950,5950,5950,5950,0
20231201,180300,114513380,5950,5950,5950,5950,0
20231201,180200,114513380,5950,5950,5950,5950,0
20231201,180100,114513380,5950,5950,5950,5950,0
20231201,180000,114513380,5950,5950,5950,5950,0
20231201,175900,114513380,5950,5950,5950,5950,0
20231201,175800,114513380,5950,5950,5950,5950,0
20231201,175700,114513380,5950,5950,5950,5950,0
20231201,175600,114513380,5950,5950,5950,5950,0
20231201,175500,114513380,5950,5950,5950,5950,0
20231201,175400,114513380,5950,5950,5950,5950,368
20231201,175300,114513380,5950,5950,5950,5950,0
20231201,175200,114513380,5950,5950,5950,5950,0
20231201,175100,114513380,5950,5950,5950,5950,0
20231201,175000,114513380,5950,5950,5950,5950,0
20231201,174900,114513380,5950,5950,5950,5950,0
20231201,174800,114513380,5950,5950,5950,5950,0
20231201,174700,114513380,5950,5950,5950,5950,0
20231201,174600,114513380,5950,5950,5950,5950,0
20231201,174500,114513380,5950,5950,5950,5950,0
20231201,174400,114513380,5950,5950,5950,5950,0
20231201,174300,114513380,5950,5950,5950,5950,0
20231201,174200,114513380,5950,5950,5950,5950,0
20231201,174100,114513380,5950,5950,5950,5950,0
20231201,174000,114513380,5950,5950,5950,5950,0
20231201,173900,114513380,5950,5950,5950,5950,0
20231201,173800,114513380,5950,5950,5950,5950,0
20231201,173700,114513380,5950,5950,5950,5950,0
20231201,173600,114513380,5950,5950,5950,5950,0
20231201,173500,114513380,5950,5950,5950,5950,0
20231201,173400,114513380,5950,5950,5950,5950,0
20231201,173300,114513380,5950,5950,5950,5950,0
20231201,173200,114513380,5950,5950,5950,5950,0
20231201,173100,114513380,5950,5950,5950,5950,0
20231201,173000,114513380,5950,5950,5950,5950,0
20231201,172900,114513380,5950,5950,5950,5950,0
20231201,172800,114513380,5950,5950,5950,5950,0
20231201,172700,114513380,5950,5950,5950,5950,0
20231201,172600,114513380,5950,5950,5950,5950,0
20231201,172500,114513380,5950,5950,5950,5950,0
20231201,172400,114513380,5950,5950,5950,5950,368
20231201,172300,114513380,5950,5950,5950,5950,0
20231201,172200,114513380,5950,5950,5950,5950,0
20231201,172100,114513380,5950,5950,5950,5950,0
20231201,172000,114513380,5950,5950,5950,5950,0
20231201,171900,114513380,5950,5950,5950,5950,0
20231201,171800,114513380,5950,5950,5950,5950,0
20231201,171700,114513380,5950,5950,5950,5950,0
20231201,171600,114513380,5950,5950,5950,5950,0
20231201,171500,114513380,5950,5950,5950,5950,0
20231201,171400,114513380,5950,5950,5950,5950,0
20231201,171300,114513380,5950,5950,5950,5950,0
20231201,171200,114513380,5950,5950,5950,5950,0
20231201,171100,114513380,5950,5950,5950,5950,0
20231201,171000,114513380,5950,5950,5950,5950,0
20231201,170900,114513380,5950,5950,5950,5950,0
20231201,170800,114513380,5950,5950,5950,5950,0
20231201,170700,114513380,5950,5950,5950,5950,0
20231201,170600,114513380,5950,5950,5950,5950,0
20231201,170500,114513380,5950,5950,5950,5950,0
20231201,170400,114513380,5950,5950,5950,5950,0
20231201,170300,114513380,5950,5950,5950,5950,0
20231201,170200,114513380,5950,5950,5950,5950,0
20231201,170100,114513380,5950,5950,5950,5950,0
20231201,170000,114513380,5950,5950,5950,5950,0
20231201,165900,114513380,5950,5950,5950,5950,0
20231201,165800,114513380,5950,5950,5950,5950,0
20231201,165700,114513380,5950,5950,5950,5950,0
20231201,165600,114513380,5950,5950,5950,5950,0
20231201,165500,114513380,5950,5950,5950,5950,0
20231201,165400,114513380,5950,5950,5950,5950,368
20231201,165300,114513380,5950,5950,5950,5950,0
20231201,165200,114513380,5950,5950,5950,5950,0
20231201,165100,114513380,5950,5950,5950,5950,0
20231201,165000,114513380,5950,5950,5950,5950,0
20231201,164900,114513380,5950,5950,5950,5950,0
20231201,164800,114513380,5950,5950,5950,5950,0
20231201,164700,114513380,5950,5950,5950,5950,0
20231201,164600,114513380,5950,5950,5950,5950,0
20231201,164500,114513380,5950,5950,5950,5950,0
20231201,164400,114513380,5950,5950,5950,5950,0
20231201,164300,114513380,5950,5950,5950,5950,0
20231201,164200,114513380,5950,5950,5950,5950,0
20231201,164100,114513380,5950,5950,5950,5950,0
20231201,164000,114513380,5950,5950,5950,5950,0
20231201,163900,114513380,5950,5950,5950,5950,0
20231201,163800,114513380,5950,5950,5950,5950,0
20231201,163700,114513380,5950,5950,5950,5950,0
20231201,163600,114513380,5950,5950,5950,5950,0
20231201,163500,114513380,5950,5950,5950,5950,0
20231201,163400,114513380,5950,5950,5950,5950,0
20231201,163300,114513380,5950,5950,5950,5950,0
20231201,163200,114513380,5950,5950,5950,5950,0
20231201,163100,114513380,5950,5950,5950,5950,0
20231201,163000,114513380,5950,5950,5950,5950,0
20231201,162900,114513380,5950,5950,5950,5950,0
20231201,162800,114513380,5950,5950,5950,5950,0
20231201,162700,114513380,5950,5950,5950,5950,0
20231201,162600,114513380,5950,5950,5950,5950,0
20231201,162500,114513380,5950,5950,5950,5950,0
20231201,162400,114513380,5950,5950,5950,5950,368
20231201,162300,114513380,5950,5950,5950,5950,0
20231201,162200,114513380,5950,5950,5950,5950,0
20231201,162100,114513380,5950,5950,5950,5950,0
20231201,162000,114513380,5950,5950,5950,5950,0
20231201,161900,114513380,5950,5950,5950,5950,0
20231201,161800,114513380,5950,5950,5950,5950,0
20231201,161700,114513380,5950,5950,5950,5950,0
20231201,161600,114513380,5950,5950,5950,5950,0
20231201,161500,114513380,5950,5950,5950,5950,0
20231201,161400,114513380,5950,5950,5950,5950,0
20231201,161300,114513380,5950,5950,5950,5950,0
20231201,161200,114513380,5950,5950,5950,5950,0
20231201,161100,114513380,5950,5950,5950,5950,0
20231201,161000,114513380,5950,5950,5950,5950,0
20231201,160900,114513380,5950,5950,5950,5950,0
20231201,160800,114513380,5950,5950,5950,5950,0
20231201,160700,114513380,5950,5950,5950,5950,0
20231201,160600,114513380,5950,5950,5950,5950,0
20231201,160500,114513380,5950,5950,5950,5950,0
20231201,160400,114513380,5950,5950,5950,5950,0
20231201,160300,114513380,5950,5950,5950,5950,0
20231201,160200,114513380,5950,5950,5950,5950,0
20231201,160100,114513380,5950,5950,5950,5950,0
20231201,160000,114513380,5950,5950,5950,5950,0
20231201,155900,114513380,5950,5950,5950,5950,0
20231201,155800,114513380,5950,5950,5950,5950,0
20231201,155700,114513380,5950,5950,5950,5950,0
20231201,155600,114513380,5950,5950,5950,5950,0
20231201,155500,114513380,5950,5950,5950,5950,0
20231201,155400,114513380,5950,5950,5950,5950,368
20231201,155300,114513380,5950,5950,5950,5950,0
20231201,155200,114513380,5950,5950,5950,5950,0
20231201,155100,114513380,5950,5950,5950,5950,0
20231201,155000,114513380,5950,5950,5950,5950,0
20231201,154900,114513380,5950,5950,5950,5950,0
20231201,154800,114513380,5950,5950,5950,5950,0
20231201,154700,114513380,5950,5950,5950,5950,0
20231201,154600,114513380,5950,5950,5950,5950,0
20231201,154500,114513380,5950,5950,5950,5950,0
20231201,154400,114513380,5950,5950,5950,5950,0
20231201,154300,114513380,5950,5950,5950,5950,0
20231201,154200,114513380,5950,5950,5950,5950,0
20231201,154100,114513380,5950,5950,5950,5950,0
20231201,154000,114513380,5950,5950,5950,5950,0
20231201,153900,114513380,5950,5950,5950,5950,0
20231201,153800,114513380,5950,5950,5950,5950,0
20231201,153700,114513380,5950,5950,5950,5950,0
20231201,153600,114513380,5950,5950,5950,5950,0
20231201,153500,114513380,5950,5950,5950,5950,0
20231201,153400,114513380,5950,5950,5950,5950,0
20231201,153300,114513380,5950,5950,5950,5950,0
20231201,153200,114513380,5950,5950,5950,5950,0
20231201,153100,114513380,5950,5950,5950,5950,0
20231201,153000,114513380,5950,5950,5950,5950,368
20231201,152900,112323780,5920,5920,5920,5920,0
20231201,152800,112323780,5920,5920,5920,5920,0
20231201,152700,112323780,5920,5920,5920,5920,0
20231201,152600,112323780,5920,5920,5920,5920,0
20231201,152500,112323780,5920,5920,5920,5920,0
20231201,152400,112323780,5920,5920,5920,5920,0
20231201,152300,112323780,5920,5920,5920,5920,0
20231201,152200,112323780,5920,5920,5920,5920,0
20231201,152100,112323780,5920,5920,5920,5920,0
20231201,152000,112323780,5920,5920,5920,5920,0
20231201,151900,112323780,5920,5920,5920,5920,0
20231201,151800,112323780,5920,5920,5920,5920,0
20231201,151700,112323780,5920,5940,5940,5920,500
20231201,151600,109363080,5930,5930,5930,5930,0
20231201,151500,109363080,5930,5930,5930,5930,52
20231201,151400,109054720,5940,5940,5940,5940,0
20231201,151300,109054720,5940,5940,5940,5940,0
20231201,151200,109054720,5940,5940,5940,5940,0
20231201,151100,109054720,5940,5940,5940,5940,1
20231201,151000,109048780,5950,5950,5950,5950,1
20231201,150900,109042830,5930,5930,5930,5930,0
20231201,150800,109042830,5930,5930,5930,5930,0
20231201,150700,109042830,5930,5930,5930,5930,50
20231201,150600,108746330,5930,5930,5930,5930,0
20231201,150500,108746330,5930,5940,5940,5930,1000
20231201,150400,102813890,5940,5940,5940,5940,0
20231201,150300,102813890,5940,5940,5940,5940,0
20231201,150200,102813890,5940,5940,5940,5940,45
20231201,150100,102546590,5950,5950,5950,5950,0
20231201,150000,102546590,5950,5950,5950,5950,0
20231201,145900,102546590,5950,5950,5950,5950,0
20231201,145800,102546590,5950,5950,5950,5950,0
20231201,145700,102546590,5950,5950,5950,5950,0
20231201,145600,102546590,5950,5950,5950,5950,0
20231201,145500,102546590,5950,5950,5950,5950,1
20231201,145400,102540640,5940,5940,5940,5940,1
20231201,145300,102534700,5940,5940,5940,5940,0
20231201,145200,102534700,5940,5940,5940,5940,6
20231201,145100,102499060,5940,5940,5940,5940,12
20231201,145000,102427780,5940,5940,5940,5940,0
20231201,144900,102427780,5940,5940,5940,5940,0
20231201,144800,102427780,5940,5940,5940,5940,0
20231201,144700,102427780,5940,5940,5940,5940,22
20231201,144600,102297100,5940,5940,5940,5940,0
20231201,144500,102297100,5940,5940,5940,5940,0
20231201,144400,102297100,5940,5940,5940,5940,0
20231201,144300,102297100,5940,5940,5940,5940,0
20231201,144200,102297100,5940,5940,5940,5940,0
20231201,144100,102297100,5940,5940,5940,5940,0
20231201,144000,102297100,5940,5940,5940,5940,0
20231201,143900,102297100,5940,5940,5940,5940,0
20231201,143800,102297100,5940,5940,5940,5940,0
20231201,143700,102297100,5940,5940,5940,5940,30
20231201,143600,102118900,5940,5940,5940,5940,0
20231201,143500,102118900,5940,5940,5940,5940,300
20231201,143400,100336900,5950,5950,5950,5950,0
20231201,143300,100336900,5950,5950,5950,5950,0
20231201,143200,100336900,5950,5950,5950,5950,0
20231201,143100,100336900,5950,5950,5950,5950,0
20231201,143000,100336900,5950,5950,5950,5950,0
20231201,142900,100336900,5950,5950,5950,5950,0
20231201,142800,100336900,5950,5950,5950,5950,0
20231201,142700,100336900,5950,5950,5950,5950,0
20231201,142600,100336900,5950,5950,5950,5950,0
20231201,142500,100336900,5950,5950,5950,5950,0
20231201,142400,100336900,5950,5950,5950,5950,1000
20231201,142300,94386900,5940,5940,5940,5940,47
20231201,142200,94107720,5940,5940,5940,5940,149
20231201,142100,93222660,5960,5960,5960,5960,0
20231201,142000,93222660,5960,5960,5960,5960,0
20231201,141900,93222660,5960,5960,5960,5960,0
20231201,141800,93222660,5960,5960,5960,5960,0
20231201,141700,93222660,5960,5960,5960,5960,0
20231201,141600,93222660,5960,5960,5960,5960,0
20231201,141500,93222660,5960,5960,5960,5960,0
20231201,141400,93222660,5960,5960,5960,5960,0
20231201,141300,93222660,5960,5960,5960,5960,0
20231201,141200,93222660,5960,5960,5960,5960,1
20231201,141100,93216700,5930,5930,5930,5930,2
20231201,141000,93204840,5960,5960,5960,5960,0
20231201,140900,93204840,5960,5960,5960,5960,0
20231201,140800,93204840,5960,5960,5960,5960,0
20231201,140700,93204840,5960,5950,5960,5950,11
20231201,140600,93139380,5960,5960,5960,5960,1
20231201,140500,93133420,5970,5970,5970,5970,0
20231201,140400,93133420,5970,5970,5970,5970,0
20231201,140300,93133420,5970,5970,5970,5970,0
20231201,140200,93133420,5970,5970,5970,5970,0
20231201,140100,93133420,5970,5970,5970,5970,5
20231201,140000,93103570,5970,5970,5970,5970,0
20231201,135900,93103570,5970,5970,5970,5970,1
20231201,135800,93097600,5920,5950,5950,5920,2813
20231201,135700,76434980,5970,5970,5970,5970,10
20231201,135600,76375280,5970,5970,5970,5970,0
20231201,135500,76375280,5970,5970,5970,5970,0
20231201,135400,76375280,5970,5970,5970,5970,0
20231201,135300,76375280,5970,5970,5970,5970,0
20231201,135200,76375280,5970,5970,5970,5970,0
20231201,135100,76375280,5970,5970,5970,5970,0
20231201,135000,76375280,5970,5970,5970,5970,1
20231201,134900,76369310,5930,5930,5930,5930,0
20231201,134800,76369310,5930,5930,5930,5930,0
20231201,134700,76369310,5930,5930,5930,5930,0
20231201,134600,76369310,5930,5930,5930,5930,1
20231201,134500,76363380,5930,5930,5930,5930,0
20231201,134400,76363380,5930,5930,5930,5930,0
20231201,134300,76363380,5930,5950,5950,5930,1200
20231201,134200,69246300,5970,5970,5970,5970,0
20231201,134100,69246300,5970,5970,5970,5970,70
20231201,134000,68828400,5960,5960,5960,5960,0
20231201,133900,68828400,5960,5970,5970,5960,32
20231201,133800,68637380,5970,5970,5970,5970,7
20231201,133700,68595590,5960,5960,5960,5960,76
20231201,133600,68142630,5960,5960,5960,5960,0
20231201,133500,68142630,5960,5960,5960,5960,0
20231201,133400,68142630,5960,5960,5960,5960,0
20231201,133300,68142630,5960,5960,5960,5960,0
20231201,133200,68142630,5960,5960,5960,5960,0
20231201,133100,68142630,5960,5960,5960,5960,4
20231201,133000,68118790,5960,5960,5960,5960,0
20231201,132900,68118790,5960,5960,5960,5960,73
20231201,132800,67683710,5960,5960,5960,5960,30
20231201,132700,67504910,5960,5960,5960,5960,0
20231201,132600,67504910,5960,5960,5960,5960,1
20231201,132500,67498950,5930,5930,5930,5930,0
20231201,132400,67498950,5930,5930,5930,5930,0
20231201,132300,67498950,5930,5930,5930,5930,0
20231201,132200,67498950,5930,5930,5930,5930,0
20231201,132100,67498950,5930,5930,5930,5930,0
20231201,132000,67498950,5930,5930,5930,5930,0
20231201,131900,67498950,5930,5930,5930,5930,0
20231201,131800,67498950,5930,5930,5930,5930,0
20231201,131700,67498950,5930,5960,5960,5930,510
20231201,131600,64474350,5960,5960,5960,5960,0
20231201,131500,64474350,5960,5960,5960,5960,0
20231201,131400,64474350,5960,5960,5960,5960,0
20231201,131300,64474350,5960,5960,5960,5960,0
20231201,131200,64474350,5960,5960,5960,5960,50
20231201,131100,64176350,5930,5930,5930,5930,0
20231201,131000,64176350,5930,5930,5930,5930,0
20231201,130900,64176350,5930,5930,5930,5930,0
20231201,130800,64176350,5930,5930,5930,5930,0
20231201,130700,64176350,5930,5930,5930,5930,0
20231201,130600,64176350,5930,5930,5930,5930,0
20231201,130500,64176350,5930,5930,5930,5930,0
20231201,130400,64176350,5930,5930,5930,5930,0
20231201,130300,64176350,5930,5930,5930,5930,0
20231201,130200,64176350,5930,5930,5930,5930,0
20231201,130100,64176350,5930,5930,5930,5930,0
20231201,130000,64176350,5930,5930,5930,5930,115
20231201,125900,63494400,5930,5930,5930,5930,80
20231201,125800,63020000,5970,5970,5970,5970,1
20231201,125700,63014030,5970,5970,5970,5970,0
20231201,125600,63014030,5970,5930,5970,5920,96
20231201,125500,62445650,5970,5970,5970,5970,0
20231201,125400,62445650,5970,5970,5970,5970,0
20231201,125300,62445650,5970,5970,5970,5970,1
20231201,125200,62439680,5930,5930,5930,5930,10
20231201,125100,62380380,5920,5960,5960,5920,1335
20231201,125000,54452020,5980,5980,5980,5980,1
20231201,124900,54446040,5970,5970,5970,5970,0
20231201,124800,54446040,5970,5970,5970,5970,0
20231201,124700,54446040,5970,5970,5970,5970,0
20231201,124600,54446040,5970,5970,5970,5970,1
20231201,124500,54440070,5950,5950,5950,5950,0
20231201,124400,54440070,5950,5950,5950,5950,0
20231201,124300,54440070,5950,5950,5950,5950,0
20231201,124200,54440070,5950,5960,5960,5950,1252
20231201,124100,46990410,5970,5970,5970,5970,0
20231201,124000,46990410,5970,5970,5970,5970,0
20231201,123900,46990410,5970,5970,5970,5970,0
20231201,123800,46990410,5970,5970,5970,5970,0
20231201,123700,46990410,5970,5970,5970,5970,0
20231201,123600,46990410,5970,5970,5970,5970,0
20231201,123500,46990410,5970,5970,5970,5970,0
20231201,123400,46990410,5970,5970,5970,5970,0
20231201,123300,46990410,5970,5970,5970,5970,0
20231201,123200,46990410,5970,5970,5970,5970,1
20231201,123100,46984440,5950,5960,5960,5950,535
20231201,123000,43801140,5960,5960,5960,5960,0
20231201,122900,43801140,5960,5960,5960,5960,0
20231201,122800,43801140,5960,5960,5960,5960,0
20231201,122700,43801140,5960,5960,5960,5960,0
20231201,122600,43801140,5960,5960,5960,5960,0
20231201,122500,43801140,5960,5960,5960,5960,0
20231201,122400,43801140,5960,5960,5960,5960,5
20231201,122300,43771340,5960,5960,5960,5960,0
20231201,122200,43771340,5960,5960,5960,5960,495
20231201,122100,40821140,5970,5970,5970,5970,0
20231201,122000,40821140,5970,5970,5970,5970,0
20231201,121900,40821140,5970,5970,5970,5970,0
20231201,121800,40821140,5970,5970,5970,5970,0
20231201,121700,40821140,5970,5970,5970,5970,0
20231201,121600,40821140,5970,5970,5970,5970,0
20231201,121500,40821140,5970,5970,5970,5970,84
20231201,121400,40319660,5970,5970,5970,5970,0
20231201,121300,40319660,5970,5970,5970,5970,0
20231201,121200,40319660,5970,5970,5970,5970,0
20231201,121100,40319660,5970,5970,5970,5970,2
20231201,121000,40307720,5970,5960,5970,5960,71
20231201,120900,39884550,5970,5970,5970,5970,0
20231201,120800,39884550,5970,5970,5970,5970,0
20231201,120700,39884550,5970,5970,5970,5970,0
20231201,120600,39884550,5970,5970,5970,5970,10
20231201,120500,39824850,5970,5970,5970,5970,0
20231201,120400,39824850,5970,5970,5970,5970,0
20231201,120300,39824850,5970,5970,5970,5970,0
20231201,120200,39824850,5970,5970,5970,5970,0
20231201,120100,39824850,5970,5970,5970,5970,0
20231201,120000,39824850,5970,5970,5970,5970,0
20231201,115900,39824850,5970,5970,5970,5970,0
20231201,115800,39824850,5970,5970,5970,5970,0
20231201,115700,39824850,5970,5970,5970,5970,0
20231201,115600,39824850,5970,5970,5970,5970,0
20231201,115500,39824850,5970,5970,5970,5970,0
20231201,115400,39824850,5970,5970,5970,5970,0
20231201,115300,39824850,5970,5970,5970,5970,0
20231201,115200,39824850,5970,5970,5970,5970,0
20231201,115100,39824850,5970,5970,5970,5970,0
20231201,115000,39824850,5970,5970,5970,5970,0
20231201,114900,39824850,5970,5970,5970,5970,0
20231201,114800,39824850,5970,5970,5970,5970,0
20231201,114700,39824850,5970,5970,5970,5970,0
20231201,114600,39824850,5970,5970,5970,5970,0
20231201,114500,39824850,5970,5970,5970,5970,0
20231201,114400,39824850,5970,5970,5970,5970,70
20231201,114300,39406950,5970,5970,5970,5970,0
20231201,114200,39406950,5970,5970,5970,5970,0
20231201,114100,39406950,5970,5970,5970,5970,0
20231201,114000,39406950,5970,5970,5970,5970,16
20231201,113900,39311430,5960,5960,5960,5960,0
20231201,113800,39311430,5960,5960,5960,5960,0
20231201,113700,39311430,5960,5960,5960,5960,11
20231201,113600,39245870,5970,5970,5970,5970,0
20231201,113500,39245870,5970,5970,5970,5970,192
20231201,113400,38099630,5970,5970,5970,5970,9
20231201,113300,38045900,5960,5960,5960,5960,5
20231201,113200,38016100,5970,5970,5970,5970,1
20231201,113100,38010130,5960,5960,5960,5960,0
20231201,113000,38010130,5960,5960,5960,5960,0
20231201,112900,38010130,5960,5960,5960,5960,8
20231201,112800,37962450,5970,5970,5970,5970,0
20231201,112700,37962450,5970,5970,5970,5970,0
20231201,112600,37962450,5970,5970,5970,5970,0
20231201,112500,37962450,5970,5970,5970,5970,2
20231201,112400,37950510,5970,5970,5970,5970,252
20231201,112300,36446070,5960,5960,5960,5960,50
20231201,112200,36148070,5970,5970,5970,5970,0
20231201,112100,36148070,5970,5970,5970,5970,1
20231201,112000,36142100,5960,5960,5960,5960,0
20231201,111900,36142100,5960,5970,5970,5960,5
20231201,111800,36112270,5970,5970,5970,5970,0
20231201,111700,36112270,5970,5970,5970,5970,0
20231201,111600,36112270,5970,5970,5970,5970,5
20231201,111500,36082420,5980,5980,5980,5980,0
20231201,111400,36082420,5980,5980,5980,5980,0
20231201,111300,36082420,5980,5960,5980,5960,30
20231201,111200,35903450,5980,5980,5980,5980,0
20231201,111100,35903450,5980,5980,5980,5980,0
20231201,111000,35903450,5980,5980,5980,5980,0
20231201,110900,35903450,5980,5980,5980,5980,0
20231201,110800,35903450,5980,5980,5980,5980,0
20231201,110700,35903450,5980,5980,5980,5980,0
20231201,110600,35903450,5980,5980,5980,5980,0
20231201,110500,35903450,5980,5980,5980,5980,0
20231201,110400,35903450,5980,5970,5980,5970,13
20231201,110300,35825740,5980,5980,5980,5980,0
20231201,110200,35825740,5980,5980,5980,5980,0
20231201,110100,35825740,5980,5980,5980,5980,0
20231201,110000,35825740,5980,5980,5980,5980,0
20231201,105900,35825740,5980,5980,5980,5980,0
20231201,105800,35825740,5980,5980,5980,5980,0
20231201,105700,35825740,5980,5980,5980,5980,0
20231201,105600,35825740,5980,5980,5980,5980,0
20231201,105500,35825740,5980,5980,5980,5980,0
20231201,105400,35825740,5980,5980,5980,5980,0
20231201,105300,35825740,5980,5980,5980,5980,0
20231201,105200,35825740,5980,5980,5980,5980,0
20231201,105100,35825740,5980,5980,5980,5980,0
20231201,105000,35825740,5980,5980,5980,5980,0
20231201,104900,35825740,5980,5980,5980,5980,0
20231201,104800,35825740,5980,5990,5990,5980,52
20231201,104700,35514280,5990,5990,5990,5990,0
20231201,104600,35514280,5990,5990,5990,5990,0
20231201,104500,35514280,5990,5990,5990,5990,0
20231201,104400,35514280,5990,5990,5990,5990,0
20231201,104300,35514280,5990,5990,5990,5990,1
20231201,104200,35508290,5980,5980,5980,5980,0
20231201,104100,35508290,5980,5980,5980,5980,0
20231201,104000,35508290,5980,5980,5980,5980,0
20231201,103900,35508290,5980,5980,5980,5980,0
20231201,103800,35508290,5980,5970,5980,5970,261
20231201,103700,33949380,5960,5960,5960,5960,747
20231201,103600,29497260,5960,5960,5960,5960,149
20231201,103500,28609220,5960,5960,5960,5960,1
20231201,103400,28603260,5940,5950,5950,5940,61
20231201,103300,28240320,5960,5960,5960,5960,0
20231201,103200,28240320,5960,5960,5960,5960,0
20231201,103100,28240320,5960,5960,5960,5960,0
20231201,103000,28240320,5960,5960,5960,5960,0
20231201,102900,28240320,5960,5960,5960,5960,0
20231201,102800,28240320,5960,5960,5960,5960,339
20231201,102700,26219880,5960,5960,5960,5960,0
20231201,102600,26219880,5960,5960,5960,5960,0
20231201,102500,26219880,5960,5960,5960,5960,0
20231201,102400,26219880,5960,5960,5960,5960,0
20231201,102300,26219880,5960,5960,5960,5960,200
20231201,102200,25027880,5970,5970,5970,5970,0
20231201,102100,25027880,5970,5970,5970,5970,0
20231201,102000,25027880,5970,5970,5970,5970,0
20231201,101900,25027880,5970,5970,5970,5970,0
20231201,101800,25027880,5970,5970,5970,5970,0
20231201,101700,25027880,5970,5970,5970,5970,0
20231201,101600,25027880,5970,5970,5970,5970,2
20231201,101500,25015940,5960,5960,5960,5960,0
20231201,101400,25015940,5960,5960,5960,5960,160
20231201,101300,24062340,5970,5970,5970,5970,1
20231201,101200,24056370,5960,5960,5960,5960,0
20231201,101100,24056370,5960,5960,5960,5960,0
20231201,101000,24056370,5960,5960,5960,5960,0
20231201,100900,24056370,5960,5960,5960,5960,0
20231201,100800,24056370,5960,5960,5960,5960,0
20231201,100700,24056370,5960,5960,5960,5960,0
20231201,100600,24056370,5960,5960,5960,5960,0
20231201,100500,24056370,5960,5960,5960,5960,0
20231201,100400,24056370,5960,5960,5960,5960,107
20231201,100300,23418650,5960,5960,5960,5960,0
20231201,100200,23418650,5960,5960,5960,5960,0
20231201,100100,23418650,5960,5960,5960,5960,0
20231201,100000,23418650,5960,5960,5960,5960,0
20231201,095900,23418650,5960,5960,5960,5960,0
20231201,095800,23418650,5960,5960,5960,5960,0
20231201,095700,23418650,5960,5960,5960,5960,0
20231201,095600,23418650,5960,5960,5960,5960,0
20231201,095500,23418650,5960,5960,5960,5960,0
20231201,095400,23418650,5960,5960,5960,5960,1
20231201,095300,23412690,5950,5950,5950,5950,180
20231201,095200,22341690,5950,5950,5950,5950,0
20231201,095100,22341690,5950,5950,5950,5950,0
20231201,095000,22341690,5950,5950,5950,5950,0
20231201,094900,22341690,5950,5950,5950,5950,0
20231201,094800,22341690,5950,5950,5950,5950,0
20231201,094700,22341690,5950,5950,5950,5950,100
20231201,094600,21746690,5950,5950,5950,5950,26
20231201,094500,21591990,5950,5950,5950,5950,0
20231201,094400,21591990,5950,5950,5950,5950,0
20231201,094300,21591990,5950,5950,5950,5950,3
20231201,094200,21574140,5950,5950,5950,5950,1
20231201,094100,21568190,5950,5950,5950,5950,2
20231201,094000,21556290,5920,5930,5930,5920,1080
20231201,093900,15157600,5940,5950,5950,5940,12
20231201,093800,15086310,5930,5930,5930,5930,3
20231201,093700,15068520,5930,5930,5930,5930,0
20231201,093600,15068520,5930,5930,5930,5930,41
20231201,093500,14825390,5930,5940,5940,5930,667
20231201,093400,10870070,5970,5970,5970,5970,0
20231201,093300,10870070,5970,5970,5970,5970,0
20231201,093200,10870070,5970,5970,5970,5970,0
20231201,093100,10870070,5970,5970,5970,5970,0
20231201,093000,10870070,5970,5970,5970,5970,0
20231201,092900,10870070,5970,5970,5970,5970,0
20231201,092800,10870070,5970,5970,5970,5970,0
20231201,092700,10870070,5970,5970,5970,5970,0
20231201,092600,10870070,5970,5970,5970,5970,0
20231201,092500,10870070,5970,5970,5970,5970,0
20231201,092400,10870070,5970,5970,5970,5970,1
20231201,092300,10864100,5960,5960,5960,5960,0
20231201,092200,10864100,5960,5930,5960,5930,136
20231201,092100,10053570,5960,5960,5960,5960,100
20231201,092000,9457570,5970,5970,5970,5970,0
20231201,091900,9457570,5970,5970,5970,5970,1
20231201,091800,9451600,5970,5970,5970,5970,0
20231201,091700,9451600,5970,5970,5970,5970,1
20231201,091600,9445630,5930,5930,5930,5930,0
20231201,091500,9445630,5930,5930,5930,5930,0
20231201,091400,9445630,5930,5940,5940,5930,1000
20231201,091300,3511030,5940,5940,5940,5940,400
20231201,091200,1135030,5950,5950,5950,5950,0
20231201,091100,1135030,5950,5950,5950,5950,0
20231201,091000,1135030,5950,5950,5950,5950,10
20231201,090900,1075530,5980,5980,5980,5980,2
20231201,090800,1063570,5970,5970,5970,5970,0
20231201,090700,1063570,5970,5970,5970,5970,0
20231201,090600,1063570,5970,5970,5970,5970,0
20231201,090500,1063570,5970,5970,5970,5970,3
20231201,090400,1045660,5970,5970,5970,5970,0
20231201,090300,1045660,5970,5970,5970,5970,6
20231201,090200,1009840,5980,5980,5980,5980,0
20231201,090100,1009840,5980,5980,5980,5980,1
20231201,090000,1003860,5940,5940,5940,5940,169