KissMeData/086040/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,195400,194472860,5900,5900,5900,5900,2385
20231206,195300,194472860,5900,5900,5900,5900,0
20231206,195200,194472860,5900,5900,5900,5900,0
20231206,195100,194472860,5900,5900,5900,5900,0
20231206,195000,194472860,5900,5900,5900,5900,0
20231206,194900,194472860,5900,5900,5900,5900,0
20231206,194800,194472860,5900,5900,5900,5900,0
20231206,194700,194472860,5900,5900,5900,5900,0
20231206,194600,194472860,5900,5900,5900,5900,0
20231206,194500,194472860,5900,5900,5900,5900,0
20231206,194400,194472860,5900,5900,5900,5900,0
20231206,194300,194472860,5900,5900,5900,5900,0
20231206,194200,194472860,5900,5900,5900,5900,0
20231206,194100,194472860,5900,5900,5900,5900,0
20231206,194000,194472860,5900,5900,5900,5900,0
20231206,193900,194472860,5900,5900,5900,5900,0
20231206,193800,194472860,5900,5900,5900,5900,0
20231206,193700,194472860,5900,5900,5900,5900,0
20231206,193600,194472860,5900,5900,5900,5900,0
20231206,193500,194472860,5900,5900,5900,5900,0
20231206,193400,194472860,5900,5900,5900,5900,0
20231206,193300,194472860,5900,5900,5900,5900,0
20231206,193200,194472860,5900,5900,5900,5900,0
20231206,193100,194472860,5900,5900,5900,5900,0
20231206,193000,194472860,5900,5900,5900,5900,0
20231206,192900,194472860,5900,5900,5900,5900,0
20231206,192800,194472860,5900,5900,5900,5900,0
20231206,192700,194472860,5900,5900,5900,5900,0
20231206,192600,194472860,5900,5900,5900,5900,0
20231206,192500,194472860,5900,5900,5900,5900,0
20231206,192400,194472860,5900,5900,5900,5900,2385
20231206,192300,194472860,5900,5900,5900,5900,0
20231206,192200,194472860,5900,5900,5900,5900,0
20231206,192100,194472860,5900,5900,5900,5900,0
20231206,192000,194472860,5900,5900,5900,5900,0
20231206,191900,194472860,5900,5900,5900,5900,0
20231206,191800,194472860,5900,5900,5900,5900,0
20231206,191700,194472860,5900,5900,5900,5900,0
20231206,191600,194472860,5900,5900,5900,5900,0
20231206,191500,194472860,5900,5900,5900,5900,0
20231206,191400,194472860,5900,5900,5900,5900,0
20231206,191300,194472860,5900,5900,5900,5900,0
20231206,191200,194472860,5900,5900,5900,5900,0
20231206,191100,194472860,5900,5900,5900,5900,0
20231206,191000,194472860,5900,5900,5900,5900,0
20231206,190900,194472860,5900,5900,5900,5900,0
20231206,190800,194472860,5900,5900,5900,5900,0
20231206,190700,194472860,5900,5900,5900,5900,0
20231206,190600,194472860,5900,5900,5900,5900,0
20231206,190500,194472860,5900,5900,5900,5900,0
20231206,190400,194472860,5900,5900,5900,5900,0
20231206,190300,194472860,5900,5900,5900,5900,0
20231206,190200,194472860,5900,5900,5900,5900,0
20231206,190100,194472860,5900,5900,5900,5900,0
20231206,190000,194472860,5900,5900,5900,5900,0
20231206,185900,194472860,5900,5900,5900,5900,0
20231206,185800,194472860,5900,5900,5900,5900,0
20231206,185700,194472860,5900,5900,5900,5900,0
20231206,185600,194472860,5900,5900,5900,5900,0
20231206,185500,194472860,5900,5900,5900,5900,0
20231206,185400,194472860,5900,5900,5900,5900,2385
20231206,185300,194472860,5900,5900,5900,5900,0
20231206,185200,194472860,5900,5900,5900,5900,0
20231206,185100,194472860,5900,5900,5900,5900,0
20231206,185000,194472860,5900,5900,5900,5900,0
20231206,184900,194472860,5900,5900,5900,5900,0
20231206,184800,194472860,5900,5900,5900,5900,0
20231206,184700,194472860,5900,5900,5900,5900,0
20231206,184600,194472860,5900,5900,5900,5900,0
20231206,184500,194472860,5900,5900,5900,5900,0
20231206,184400,194472860,5900,5900,5900,5900,0
20231206,184300,194472860,5900,5900,5900,5900,0
20231206,184200,194472860,5900,5900,5900,5900,0
20231206,184100,194472860,5900,5900,5900,5900,0
20231206,184000,194472860,5900,5900,5900,5900,0
20231206,183900,194472860,5900,5900,5900,5900,0
20231206,183800,194472860,5900,5900,5900,5900,0
20231206,183700,194472860,5900,5900,5900,5900,0
20231206,183600,194472860,5900,5900,5900,5900,0
20231206,183500,194472860,5900,5900,5900,5900,0
20231206,183400,194472860,5900,5900,5900,5900,0
20231206,183300,194472860,5900,5900,5900,5900,0
20231206,183200,194472860,5900,5900,5900,5900,0
20231206,183100,194472860,5900,5900,5900,5900,0
20231206,183000,194472860,5900,5900,5900,5900,0
20231206,182900,194472860,5900,5900,5900,5900,0
20231206,182800,194472860,5900,5900,5900,5900,0
20231206,182700,194472860,5900,5900,5900,5900,0
20231206,182600,194472860,5900,5900,5900,5900,0
20231206,182500,194472860,5900,5900,5900,5900,0
20231206,182400,194472860,5900,5900,5900,5900,2385
20231206,182300,194472860,5900,5900,5900,5900,0
20231206,182200,194472860,5900,5900,5900,5900,0
20231206,182100,194472860,5900,5900,5900,5900,0
20231206,182000,194472860,5900,5900,5900,5900,0
20231206,181900,194472860,5900,5900,5900,5900,0
20231206,181800,194472860,5900,5900,5900,5900,0
20231206,181700,194472860,5900,5900,5900,5900,0
20231206,181600,194472860,5900,5900,5900,5900,0
20231206,181500,194472860,5900,5900,5900,5900,0
20231206,181400,194472860,5900,5900,5900,5900,0
20231206,181300,194472860,5900,5900,5900,5900,0
20231206,181200,194472860,5900,5900,5900,5900,0
20231206,181100,194472860,5900,5900,5900,5900,0
20231206,181000,194472860,5900,5900,5900,5900,0
20231206,180900,194472860,5900,5900,5900,5900,0
20231206,180800,194472860,5900,5900,5900,5900,0
20231206,180700,194472860,5900,5900,5900,5900,0
20231206,180600,194472860,5900,5900,5900,5900,0
20231206,180500,194472860,5900,5900,5900,5900,0
20231206,180400,194472860,5900,5900,5900,5900,0
20231206,180300,194472860,5900,5900,5900,5900,0
20231206,180200,194472860,5900,5900,5900,5900,0
20231206,180100,194472860,5900,5900,5900,5900,0
20231206,180000,194472860,5900,5900,5900,5900,0
20231206,175900,194472860,5900,5900,5900,5900,0
20231206,175800,194472860,5900,5900,5900,5900,0
20231206,175700,194472860,5900,5900,5900,5900,0
20231206,175600,194472860,5900,5900,5900,5900,0
20231206,175500,194472860,5900,5900,5900,5900,0
20231206,175400,194472860,5900,5900,5900,5900,2385
20231206,175300,194472860,5900,5900,5900,5900,0
20231206,175200,194472860,5900,5900,5900,5900,0
20231206,175100,194472860,5900,5900,5900,5900,0
20231206,175000,194472860,5900,5900,5900,5900,0
20231206,174900,194472860,5900,5900,5900,5900,0
20231206,174800,194472860,5900,5900,5900,5900,0
20231206,174700,194472860,5900,5900,5900,5900,0
20231206,174600,194472860,5900,5900,5900,5900,0
20231206,174500,194472860,5900,5900,5900,5900,0
20231206,174400,194472860,5900,5900,5900,5900,0
20231206,174300,194472860,5900,5900,5900,5900,0
20231206,174200,194472860,5900,5900,5900,5900,0
20231206,174100,194472860,5900,5900,5900,5900,0
20231206,174000,194472860,5900,5900,5900,5900,0
20231206,173900,194472860,5900,5900,5900,5900,0
20231206,173800,194472860,5900,5900,5900,5900,0
20231206,173700,194472860,5900,5900,5900,5900,0
20231206,173600,194472860,5900,5900,5900,5900,0
20231206,173500,194472860,5900,5900,5900,5900,0
20231206,173400,194472860,5900,5900,5900,5900,0
20231206,173300,194472860,5900,5900,5900,5900,0
20231206,173200,194472860,5900,5900,5900,5900,0
20231206,173100,194472860,5900,5900,5900,5900,0
20231206,173000,194472860,5900,5900,5900,5900,0
20231206,172900,194472860,5900,5900,5900,5900,0
20231206,172800,194472860,5900,5900,5900,5900,0
20231206,172700,194472860,5900,5900,5900,5900,0
20231206,172600,194472860,5900,5900,5900,5900,0
20231206,172500,194472860,5900,5900,5900,5900,0
20231206,172400,194472860,5900,5900,5900,5900,2385
20231206,172300,194472860,5900,5900,5900,5900,0
20231206,172200,194472860,5900,5900,5900,5900,0
20231206,172100,194472860,5900,5900,5900,5900,0
20231206,172000,194472860,5900,5900,5900,5900,0
20231206,171900,194472860,5900,5900,5900,5900,0
20231206,171800,194472860,5900,5900,5900,5900,0
20231206,171700,194472860,5900,5900,5900,5900,0
20231206,171600,194472860,5900,5900,5900,5900,0
20231206,171500,194472860,5900,5900,5900,5900,0
20231206,171400,194472860,5900,5900,5900,5900,0
20231206,171300,194472860,5900,5900,5900,5900,0
20231206,171200,194472860,5900,5900,5900,5900,0
20231206,171100,194472860,5900,5900,5900,5900,0
20231206,171000,194472860,5900,5900,5900,5900,0
20231206,170900,194472860,5900,5900,5900,5900,0
20231206,170800,194472860,5900,5900,5900,5900,0
20231206,170700,194472860,5900,5900,5900,5900,0
20231206,170600,194472860,5900,5900,5900,5900,0
20231206,170500,194472860,5900,5900,5900,5900,0
20231206,170400,194472860,5900,5900,5900,5900,0
20231206,170300,194472860,5900,5900,5900,5900,0
20231206,170200,194472860,5900,5900,5900,5900,0
20231206,170100,194472860,5900,5900,5900,5900,0
20231206,170000,194472860,5900,5900,5900,5900,0
20231206,165900,194472860,5900,5900,5900,5900,0
20231206,165800,194472860,5900,5900,5900,5900,0
20231206,165700,194472860,5900,5900,5900,5900,0
20231206,165600,194472860,5900,5900,5900,5900,0
20231206,165500,194472860,5900,5900,5900,5900,0
20231206,165400,194472860,5900,5900,5900,5900,2385
20231206,165300,194472860,5900,5900,5900,5900,0
20231206,165200,194472860,5900,5900,5900,5900,0
20231206,165100,194472860,5900,5900,5900,5900,0
20231206,165000,194472860,5900,5900,5900,5900,0
20231206,164900,194472860,5900,5900,5900,5900,0
20231206,164800,194472860,5900,5900,5900,5900,0
20231206,164700,194472860,5900,5900,5900,5900,0
20231206,164600,194472860,5900,5900,5900,5900,0
20231206,164500,194472860,5900,5900,5900,5900,0
20231206,164400,194472860,5900,5900,5900,5900,0
20231206,164300,194472860,5900,5900,5900,5900,0
20231206,164200,194472860,5900,5900,5900,5900,0
20231206,164100,194472860,5900,5900,5900,5900,0
20231206,164000,194472860,5900,5900,5900,5900,0
20231206,163900,194472860,5900,5900,5900,5900,0
20231206,163800,194472860,5900,5900,5900,5900,0
20231206,163700,194472860,5900,5900,5900,5900,0
20231206,163600,194472860,5900,5900,5900,5900,0
20231206,163500,194472860,5900,5900,5900,5900,0
20231206,163400,194472860,5900,5900,5900,5900,0
20231206,163300,194472860,5900,5900,5900,5900,0
20231206,163200,194472860,5900,5900,5900,5900,0
20231206,163100,194472860,5900,5900,5900,5900,0
20231206,163000,194472860,5900,5900,5900,5900,0
20231206,162900,194472860,5900,5900,5900,5900,0
20231206,162800,194472860,5900,5900,5900,5900,0
20231206,162700,194472860,5900,5900,5900,5900,0
20231206,162600,194472860,5900,5900,5900,5900,0
20231206,162500,194472860,5900,5900,5900,5900,0
20231206,162400,194472860,5900,5900,5900,5900,2385
20231206,162300,194472860,5900,5900,5900,5900,0
20231206,162200,194472860,5900,5900,5900,5900,0
20231206,162100,194472860,5900,5900,5900,5900,0
20231206,162000,194472860,5900,5900,5900,5900,0
20231206,161900,194472860,5900,5900,5900,5900,0
20231206,161800,194472860,5900,5900,5900,5900,0
20231206,161700,194472860,5900,5900,5900,5900,0
20231206,161600,194472860,5900,5900,5900,5900,0
20231206,161500,194472860,5900,5900,5900,5900,0
20231206,161400,194472860,5900,5900,5900,5900,0
20231206,161300,194472860,5900,5900,5900,5900,0
20231206,161200,194472860,5900,5900,5900,5900,0
20231206,161100,194472860,5900,5900,5900,5900,0
20231206,161000,194472860,5900,5900,5900,5900,0
20231206,160900,194472860,5900,5900,5900,5900,0
20231206,160800,194472860,5900,5900,5900,5900,0
20231206,160700,194472860,5900,5900,5900,5900,0
20231206,160600,194472860,5900,5900,5900,5900,0
20231206,160500,194472860,5900,5900,5900,5900,0
20231206,160400,194472860,5900,5900,5900,5900,0
20231206,160300,194472860,5900,5900,5900,5900,0
20231206,160200,194472860,5900,5900,5900,5900,0
20231206,160100,194472860,5900,5900,5900,5900,0
20231206,160000,194472860,5900,5900,5900,5900,0
20231206,155900,194472860,5900,5900,5900,5900,0
20231206,155800,194472860,5900,5900,5900,5900,0
20231206,155700,194472860,5900,5900,5900,5900,0
20231206,155600,194472860,5900,5900,5900,5900,0
20231206,155500,194472860,5900,5900,5900,5900,0
20231206,155400,194472860,5900,5900,5900,5900,2385
20231206,155300,194472860,5900,5900,5900,5900,0
20231206,155200,194472860,5900,5900,5900,5900,0
20231206,155100,194472860,5900,5900,5900,5900,0
20231206,155000,194472860,5900,5900,5900,5900,0
20231206,154900,194472860,5900,5900,5900,5900,0
20231206,154800,194472860,5900,5900,5900,5900,0
20231206,154700,194472860,5900,5900,5900,5900,0
20231206,154600,194472860,5900,5900,5900,5900,0
20231206,154500,194472860,5900,5900,5900,5900,0
20231206,154400,194472860,5900,5900,5900,5900,0
20231206,154300,194472860,5900,5900,5900,5900,0
20231206,154200,194472860,5900,5900,5900,5900,0
20231206,154100,194472860,5900,5900,5900,5900,0
20231206,154000,194472860,5900,5900,5900,5900,0
20231206,153900,194472860,5900,5900,5900,5900,0
20231206,153800,194472860,5900,5900,5900,5900,0
20231206,153700,194472860,5900,5900,5900,5900,0
20231206,153600,194472860,5900,5900,5900,5900,0
20231206,153500,194472860,5900,5900,5900,5900,0
20231206,153400,194472860,5900,5900,5900,5900,0
20231206,153300,194472860,5900,5900,5900,5900,0
20231206,153200,194472860,5900,5900,5900,5900,0
20231206,153100,194472860,5900,5900,5900,5900,0
20231206,153000,194472860,5900,5900,5900,5900,2385
20231206,152900,180401360,5940,5940,5940,5940,0
20231206,152800,180401360,5940,5940,5940,5940,0
20231206,152700,180401360,5940,5940,5940,5940,0
20231206,152600,180401360,5940,5940,5940,5940,0
20231206,152500,180401360,5940,5940,5940,5940,0
20231206,152400,180401360,5940,5940,5940,5940,0
20231206,152300,180401360,5940,5940,5940,5940,0
20231206,152200,180401360,5940,5940,5940,5940,0
20231206,152100,180401360,5940,5940,5940,5940,0
20231206,152000,180401360,5940,5940,5940,5940,0
20231206,151900,180401360,5940,5940,5940,5940,0
20231206,151800,180401360,5940,5940,5940,5940,5
20231206,151700,180371660,5950,5950,5950,5950,90
20231206,151600,179836160,5950,5950,5950,5950,0
20231206,151500,179836160,5950,5960,5960,5950,239
20231206,151400,178413970,5960,5960,5960,5960,483
20231206,151300,175535290,5960,5960,5960,5960,0
20231206,151200,175535290,5960,5960,5960,5960,200
20231206,151100,174343290,5940,5940,5940,5940,0
20231206,151000,174343290,5940,5940,5940,5940,0
20231206,150900,174343290,5940,5940,5940,5940,0
20231206,150800,174343290,5940,5940,5940,5940,0
20231206,150700,174343290,5940,5940,5940,5940,0
20231206,150600,174343290,5940,5940,5940,5940,0
20231206,150500,174343290,5940,5940,5940,5940,56
20231206,150400,174010650,5940,5940,5940,5940,59
20231206,150300,173660190,5940,5940,5940,5940,110
20231206,150200,173006790,5920,5920,5920,5920,0
20231206,150100,173006790,5920,5920,5920,5920,0
20231206,150000,173006790,5920,5920,5920,5920,0
20231206,145900,173006790,5920,5920,5920,5920,10
20231206,145800,172947590,5940,5940,5940,5940,0
20231206,145700,172947590,5940,5940,5940,5940,0
20231206,145600,172947590,5940,5940,5940,5940,11
20231206,145500,172882250,5940,5940,5940,5940,0
20231206,145400,172882250,5940,5940,5940,5940,1
20231206,145300,172876310,5910,5910,5910,5910,0
20231206,145200,172876310,5910,5910,5910,5910,0
20231206,145100,172876310,5910,5910,5910,5910,0
20231206,145000,172876310,5910,5910,5910,5910,0
20231206,144900,172876310,5910,5910,5910,5910,0
20231206,144800,172876310,5910,5910,5910,5910,0
20231206,144700,172876310,5910,5910,5910,5910,90
20231206,144600,172344410,5940,5940,5940,5940,0
20231206,144500,172344410,5940,5940,5940,5940,0
20231206,144400,172344410,5940,5940,5940,5940,0
20231206,144300,172344410,5940,5930,5940,5930,91
20231206,144200,171804160,5930,5930,5930,5930,0
20231206,144100,171804160,5930,5930,5930,5930,0
20231206,144000,171804160,5930,5930,5930,5930,2
20231206,143900,171792300,5910,5910,5910,5910,0
20231206,143800,171792300,5910,5910,5910,5910,0
20231206,143700,171792300,5910,5920,5920,5910,4
20231206,143600,171768650,5910,5910,5910,5910,0
20231206,143500,171768650,5910,5910,5910,5910,0
20231206,143400,171768650,5910,5910,5910,5910,0
20231206,143300,171768650,5910,5920,5920,5910,5
20231206,143200,171739060,5920,5920,5920,5920,0
20231206,143100,171739060,5920,5920,5920,5920,0
20231206,143000,171739060,5920,5920,5920,5920,0
20231206,142900,171739060,5920,5920,5920,5920,0
20231206,142800,171739060,5920,5920,5920,5920,0
20231206,142700,171739060,5920,5920,5920,5920,0
20231206,142600,171739060,5920,5920,5920,5920,0
20231206,142500,171739060,5920,5920,5920,5920,0
20231206,142400,171739060,5920,5920,5920,5920,0
20231206,142300,171739060,5920,5920,5920,5920,100
20231206,142200,171147060,5910,5910,5910,5910,0
20231206,142100,171147060,5910,5910,5910,5910,0
20231206,142000,171147060,5910,5910,5910,5910,0
20231206,141900,171147060,5910,5910,5910,5910,0
20231206,141800,171147060,5910,5910,5910,5910,0
20231206,141700,171147060,5910,5910,5910,5910,0
20231206,141600,171147060,5910,5910,5910,5910,0
20231206,141500,171147060,5910,5920,5920,5910,214
20231206,141400,169881250,5940,5940,5940,5940,0
20231206,141300,169881250,5940,5940,5940,5940,0
20231206,141200,169881250,5940,5940,5940,5940,0
20231206,141100,169881250,5940,5940,5940,5940,0
20231206,141000,169881250,5940,5940,5940,5940,0
20231206,140900,169881250,5940,5940,5940,5940,0
20231206,140800,169881250,5940,5940,5940,5940,0
20231206,140700,169881250,5940,5940,5940,5940,0
20231206,140600,169881250,5940,5940,5940,5940,0
20231206,140500,169881250,5940,5940,5940,5940,0
20231206,140400,169881250,5940,5940,5940,5940,0
20231206,140300,169881250,5940,5940,5940,5940,0
20231206,140200,169881250,5940,5940,5940,5940,0
20231206,140100,169881250,5940,5940,5940,5940,1
20231206,140000,169875310,5910,5910,5910,5910,0
20231206,135900,169875310,5910,5910,5910,5910,0
20231206,135800,169875310,5910,5910,5910,5910,0
20231206,135700,169875310,5910,5920,5920,5910,315
20231206,135600,168012240,5920,5920,5920,5920,0
20231206,135500,168012240,5920,5920,5920,5920,0
20231206,135400,168012240,5920,5920,5920,5920,0
20231206,135300,168012240,5920,5920,5920,5920,0
20231206,135200,168012240,5920,5920,5920,5920,0
20231206,135100,168012240,5920,5920,5920,5920,0
20231206,135000,168012240,5920,5920,5920,5920,0
20231206,134900,168012240,5920,5920,5920,5920,0
20231206,134800,168012240,5920,5920,5920,5920,16
20231206,134700,167917520,5920,5920,5920,5920,0
20231206,134600,167917520,5920,5920,5920,5920,0
20231206,134500,167917520,5920,5920,5920,5920,1
20231206,134400,167911600,5920,5920,5920,5920,34
20231206,134300,167710320,5920,5920,5920,5920,0
20231206,134200,167710320,5920,5920,5920,5920,32
20231206,134100,167520880,5920,5920,5920,5920,0
20231206,134000,167520880,5920,5920,5920,5920,0
20231206,133900,167520880,5920,5920,5920,5920,100
20231206,133800,166928880,5910,5920,5920,5910,100
20231206,133700,166336990,5920,5920,5920,5920,0
20231206,133600,166336990,5920,5920,5920,5920,700
20231206,133500,162192990,5920,5920,5920,5920,0
20231206,133400,162192990,5920,5940,5940,5920,600
20231206,133300,158634910,5950,5950,5950,5950,526
20231206,133200,155505210,5950,5950,5950,5950,33
20231206,133100,155308860,5950,5950,5950,5950,27
20231206,133000,155148210,5960,5960,5960,5960,0
20231206,132900,155148210,5960,5960,5970,5960,595
20231206,132800,151600340,5970,5970,5970,5970,0
20231206,132700,151600340,5970,5970,5970,5970,0
20231206,132600,151600340,5970,5970,5970,5970,0
20231206,132500,151600340,5970,5970,5970,5970,0
20231206,132400,151600340,5970,5970,5970,5970,0
20231206,132300,151600340,5970,5970,5970,5970,0
20231206,132200,151600340,5970,5970,5970,5970,0
20231206,132100,151600340,5970,5970,5970,5970,5
20231206,132000,151570490,5980,5980,5980,5980,0
20231206,131900,151570490,5980,5970,5980,5970,181
20231206,131800,150489590,5980,5980,5980,5980,20
20231206,131700,150369990,5980,5980,5980,5980,0
20231206,131600,150369990,5980,5980,5980,5980,1
20231206,131500,150364010,5970,5980,5980,5970,81
20231206,131400,149880430,5970,5960,5970,5960,482
20231206,131300,147003370,5970,5970,5970,5970,0
20231206,131200,147003370,5970,5970,5970,5970,1
20231206,131100,146997400,5930,5930,5930,5930,0
20231206,131000,146997400,5930,5950,5950,5930,400
20231206,130900,144621850,5960,5960,5960,5960,0
20231206,130800,144621850,5960,5960,5960,5960,1
20231206,130700,144615890,5970,5970,5970,5970,82
20231206,130600,144126350,5970,5970,5970,5970,474
20231206,130500,141296570,5970,5970,5970,5970,0
20231206,130400,141296570,5970,5970,5970,5970,1
20231206,130300,141290600,5950,5950,5950,5950,0
20231206,130200,141290600,5950,5950,5950,5950,0
20231206,130100,141290600,5950,5950,5950,5950,0
20231206,130000,141290600,5950,5950,5950,5950,739
20231206,125900,136893550,5960,5960,5960,5960,530
20231206,125800,133734750,5970,5970,5970,5970,0
20231206,125700,133734750,5970,5970,5970,5970,0
20231206,125600,133734750,5970,5970,5970,5970,0
20231206,125500,133734750,5970,5970,5970,5970,0
20231206,125400,133734750,5970,5970,5970,5970,30
20231206,125300,133555650,5970,5970,5970,5970,2
20231206,125200,133543710,5960,5960,5960,5960,0
20231206,125100,133543710,5960,5960,5960,5960,4
20231206,125000,133519870,5960,5960,5960,5960,66
20231206,124900,133126510,5960,5960,5960,5960,0
20231206,124800,133126510,5960,5960,5960,5960,0
20231206,124700,133126510,5960,5960,5960,5960,0
20231206,124600,133126510,5960,5960,5960,5960,0
20231206,124500,133126510,5960,5970,5970,5960,2183
20231206,124400,120097610,5970,5970,5970,5970,0
20231206,124300,120097610,5970,5970,5970,5970,50
20231206,124200,119799110,5970,5970,5970,5970,129
20231206,124100,119028980,5970,5970,5970,5970,0
20231206,124000,119028980,5970,5970,5970,5970,150
20231206,123900,118133480,5970,5970,5970,5970,100
20231206,123800,117536480,5970,5970,5970,5970,0
20231206,123700,117536480,5970,5970,5970,5970,0
20231206,123600,117536480,5970,5960,5970,5960,425
20231206,123500,115000160,5960,5960,5960,5960,0
20231206,123400,115000160,5960,5960,5960,5960,1
20231206,123300,114994200,5960,5960,5960,5960,0
20231206,123200,114994200,5960,5960,5960,5960,5
20231206,123100,114964400,5960,5960,5960,5960,0
20231206,123000,114964400,5960,5950,5960,5950,1000
20231206,122900,109011010,5940,5940,5940,5940,150
20231206,122800,108120010,5940,5940,5940,5940,15
20231206,122700,108030910,5940,5940,5940,5940,3
20231206,122600,108013090,5940,5940,5940,5940,0
20231206,122500,108013090,5940,5940,5940,5940,20
20231206,122400,107894290,5940,5940,5940,5940,0
20231206,122300,107894290,5940,5940,5940,5940,4
20231206,122200,107870530,5940,5940,5940,5940,0
20231206,122100,107870530,5940,5940,5940,5940,0
20231206,122000,107870530,5940,5940,5940,5940,0
20231206,121900,107870530,5940,5940,5940,5940,0
20231206,121800,107870530,5940,5940,5940,5940,0
20231206,121700,107870530,5940,5940,5940,5940,0
20231206,121600,107870530,5940,5940,5940,5940,0
20231206,121500,107870530,5940,5940,5940,5940,0
20231206,121400,107870530,5940,5940,5940,5940,0
20231206,121300,107870530,5940,5940,5940,5940,0
20231206,121200,107870530,5940,5940,5940,5940,0
20231206,121100,107870530,5940,5940,5940,5940,0
20231206,121000,107870530,5940,5940,5940,5940,49
20231206,120900,107579470,5940,5940,5940,5940,100
20231206,120800,106985470,5940,5940,5940,5940,1
20231206,120700,106979530,5930,5930,5930,5930,0
20231206,120600,106979530,5930,5930,5930,5930,0
20231206,120500,106979530,5930,5930,5930,5930,0
20231206,120400,106979530,5930,5930,5930,5930,0
20231206,120300,106979530,5930,5930,5930,5930,58
20231206,120200,106635590,5930,5930,5930,5930,0
20231206,120100,106635590,5930,5930,5930,5930,0
20231206,120000,106635590,5930,5930,5930,5930,200
20231206,115900,105449590,5930,5930,5930,5930,0
20231206,115800,105449590,5930,5930,5930,5930,1
20231206,115700,105443660,5930,5930,5930,5930,0
20231206,115600,105443660,5930,5930,5930,5930,0
20231206,115500,105443660,5930,5930,5930,5930,0
20231206,115400,105443660,5930,5930,5930,5930,1
20231206,115300,105437730,5930,5930,5930,5930,1
20231206,115200,105431800,5870,5910,5910,5870,3218
20231206,115100,86465550,5960,5950,5960,5900,3008
20231206,115000,68693570,5950,5950,5950,5950,0
20231206,114900,68693570,5950,5950,5950,5950,5
20231206,114800,68663820,5950,5950,5950,5950,0
20231206,114700,68663820,5950,5950,5950,5950,0
20231206,114600,68663820,5950,5950,5950,5950,0
20231206,114500,68663820,5950,5950,5950,5950,3
20231206,114400,68645970,5950,5950,5950,5950,5
20231206,114300,68616220,5950,5950,5950,5950,0
20231206,114200,68616220,5950,5950,5950,5950,0
20231206,114100,68616220,5950,5950,5950,5950,0
20231206,114000,68616220,5950,5950,5950,5950,10
20231206,113900,68556720,5940,5940,5940,5940,0
20231206,113800,68556720,5940,5940,5940,5940,0
20231206,113700,68556720,5940,5940,5940,5940,0
20231206,113600,68556720,5940,5940,5940,5940,0
20231206,113500,68556720,5940,5940,5940,5940,25
20231206,113400,68408220,5940,5940,5940,5940,0
20231206,113300,68408220,5940,5940,5940,5940,0
20231206,113200,68408220,5940,5940,5940,5940,50
20231206,113100,68111220,5940,5940,5940,5940,0
20231206,113000,68111220,5940,5940,5940,5940,100
20231206,112900,67517220,5950,5950,5950,5950,0
20231206,112800,67517220,5950,5950,5950,5950,0
20231206,112700,67517220,5950,5950,5950,5950,0
20231206,112600,67517220,5950,5950,5950,5950,50
20231206,112500,67219720,5950,5950,5950,5950,0
20231206,112400,67219720,5950,5950,5950,5950,0
20231206,112300,67219720,5950,5950,5950,5950,0
20231206,112200,67219720,5950,5950,5950,5950,0
20231206,112100,67219720,5950,5950,5950,5950,10
20231206,112000,67160220,5950,5950,5950,5950,0
20231206,111900,67160220,5950,5950,5950,5950,0
20231206,111800,67160220,5950,5950,5950,5950,0
20231206,111700,67160220,5950,5950,5950,5950,15
20231206,111600,67070970,5950,5950,5950,5950,0
20231206,111500,67070970,5950,5950,5950,5950,0
20231206,111400,67070970,5950,5950,5950,5950,0
20231206,111300,67070970,5950,5950,5950,5950,0
20231206,111200,67070970,5950,5950,5950,5950,5
20231206,111100,67041220,5950,5950,5950,5950,0
20231206,111000,67041220,5950,5950,5950,5950,0
20231206,110900,67041220,5950,5950,5950,5950,208
20231206,110800,65803620,5960,5960,5960,5960,10
20231206,110700,65744020,5950,5950,5950,5950,0
20231206,110600,65744020,5950,5950,5950,5950,0
20231206,110500,65744020,5950,5950,5950,5950,0
20231206,110400,65744020,5950,5950,5950,5950,0
20231206,110300,65744020,5950,5950,5950,5950,0
20231206,110200,65744020,5950,5950,5950,5950,100
20231206,110100,65149020,5960,5960,5960,5960,314
20231206,110000,63277580,5960,5960,5960,5960,0
20231206,105900,63277580,5960,5960,5960,5960,1
20231206,105800,63271620,5950,5950,5950,5950,0
20231206,105700,63271620,5950,5950,5950,5950,173
20231206,105600,62242270,5950,5950,5950,5950,0
20231206,105500,62242270,5950,5950,5950,5950,0
20231206,105400,62242270,5950,5950,5950,5950,0
20231206,105300,62242270,5950,5950,5950,5950,0
20231206,105200,62242270,5950,5950,5950,5950,0
20231206,105100,62242270,5950,5950,5950,5950,0
20231206,105000,62242270,5950,5950,5950,5950,5
20231206,104900,62212520,5950,5950,5950,5950,11
20231206,104800,62147070,5950,5950,5950,5950,0
20231206,104700,62147070,5950,5950,5950,5950,0
20231206,104600,62147070,5950,5950,5950,5950,0
20231206,104500,62147070,5950,5950,5950,5950,0
20231206,104400,62147070,5950,5950,5950,5950,1
20231206,104300,62141120,5920,5920,5920,5920,0
20231206,104200,62141120,5920,5920,5920,5920,8
20231206,104100,62093760,5920,5920,5920,5920,0
20231206,104000,62093760,5920,5920,5920,5920,0
20231206,103900,62093760,5920,5920,5920,5920,0
20231206,103800,62093760,5920,5920,5920,5920,0
20231206,103700,62093760,5920,5920,5920,5920,0
20231206,103600,62093760,5920,5920,5920,5920,0
20231206,103500,62093760,5920,5920,5920,5920,0
20231206,103400,62093760,5920,5920,5920,5920,22
20231206,103300,61963520,5920,5920,5920,5920,0
20231206,103200,61963520,5920,5920,5920,5920,191
20231206,103100,60832800,5930,5940,5940,5930,381
20231206,103000,58572680,5950,5950,5950,5950,0
20231206,102900,58572680,5950,5950,5950,5950,41
20231206,102800,58328730,5950,5950,5950,5950,0
20231206,102700,58328730,5950,5950,5950,5950,170
20231206,102600,57317230,5960,5960,5960,5960,0
20231206,102500,57317230,5960,5960,5960,5960,5
20231206,102400,57287430,5960,5960,5960,5960,1
20231206,102300,57281470,5960,5960,5960,5960,0
20231206,102200,57281470,5960,5960,5960,5960,6
20231206,102100,57245710,5960,5970,5970,5960,124
20231206,102000,56506600,5970,5970,5970,5970,5
20231206,101900,56476750,5970,5970,5970,5970,0
20231206,101800,56476750,5970,5970,5970,5970,0
20231206,101700,56476750,5970,5970,5970,5970,0
20231206,101600,56476750,5970,5980,5980,5970,359
20231206,101500,54332520,5980,5980,5980,5980,1
20231206,101400,54326540,5970,5970,5970,5970,311
20231206,101300,52469870,5970,5970,5970,5970,0
20231206,101200,52469870,5970,5970,5970,5970,1
20231206,101100,52463900,5970,5970,5970,5970,1
20231206,101000,52457930,5970,5970,5970,5970,1
20231206,100900,52451960,5970,5960,5970,5960,40
20231206,100800,52213270,5960,5960,5960,5960,16
20231206,100700,52117910,5950,5950,5950,5950,50
20231206,100600,51820410,5960,5950,5960,5950,281
20231206,100500,50148430,5920,5940,5950,5920,350
20231206,100400,48067080,5940,5940,5940,5940,6
20231206,100300,48031440,5940,5930,5940,5930,27
20231206,100200,47871130,5920,5920,5920,5920,98
20231206,100100,47290970,5920,5920,5920,5920,10
20231206,100000,47231770,5920,5910,5920,5910,452
20231206,095900,44556080,5920,5920,5920,5920,2
20231206,095800,44544240,5870,5870,5870,5870,0
20231206,095700,44544240,5870,5870,5870,5870,371
20231206,095600,42366470,5870,5870,5870,5870,0
20231206,095500,42366470,5870,5870,5870,5870,0
20231206,095400,42366470,5870,5870,5870,5870,0
20231206,095300,42366470,5870,5870,5870,5870,0
20231206,095200,42366470,5870,5870,5870,5870,28
20231206,095100,42202110,5920,5920,5920,5920,0
20231206,095000,42202110,5920,5920,5920,5920,4
20231206,094900,42178430,5870,5870,5870,5870,0
20231206,094800,42178430,5870,5870,5870,5870,210
20231206,094700,40945730,5870,5870,5870,5870,0
20231206,094600,40945730,5870,5870,5870,5870,100
20231206,094500,40358730,5870,5870,5870,5870,0
20231206,094400,40358730,5870,5870,5870,5870,0
20231206,094300,40358730,5870,5870,5870,5870,0
20231206,094200,40358730,5870,5870,5870,5870,0
20231206,094100,40358730,5870,5870,5870,5870,37
20231206,094000,40141540,5880,5880,5880,5880,113
20231206,093900,39477100,5920,5920,5920,5920,0
20231206,093800,39477100,5920,5920,5920,5920,1
20231206,093700,39471180,5920,5920,5920,5920,3
20231206,093600,39453420,5870,5870,5870,5870,200
20231206,093500,38279420,5900,5870,5900,5870,40
20231206,093400,38044020,5920,5920,5920,5920,0
20231206,093300,38044020,5920,5920,5920,5920,0
20231206,093200,38044020,5920,5920,5920,5920,0
20231206,093100,38044020,5920,5920,5920,5920,0
20231206,093000,38044020,5920,5880,5920,5860,501
20231206,092900,35108030,5880,5880,5880,5880,0
20231206,092800,35108030,5880,5890,5890,5880,367
20231206,092700,32947670,5890,5900,5900,5890,1922
20231206,092600,21609080,5900,5900,5900,5900,548
20231206,092500,18375880,5900,5910,5910,5900,715
20231206,092400,14156880,5910,5910,5910,5910,0
20231206,092300,14156880,5910,5910,5910,5910,233
20231206,092200,12779850,5920,5920,5920,5920,342
20231206,092100,10755210,5920,5920,5920,5920,0
20231206,092000,10755210,5920,5920,5920,5920,214
20231206,091900,9488330,5920,5920,5920,5920,0
20231206,091800,9488330,5920,5920,5920,5920,3
20231206,091700,9470570,5920,5920,5920,5920,0
20231206,091600,9470570,5920,5930,5930,5920,109
20231206,091500,8825200,5930,5930,5930,5930,0
20231206,091400,8825200,5930,5930,5930,5930,46
20231206,091300,8552420,5920,5920,5920,5920,50
20231206,091200,8256420,5930,5930,5930,5930,0
20231206,091100,8256420,5930,5930,5930,5930,1
20231206,091000,8250490,5900,5900,5900,5900,0
20231206,090900,8250490,5900,5900,5900,5900,0
20231206,090800,8250490,5900,5900,5900,5900,0
20231206,090700,8250490,5900,5910,5910,5900,24
20231206,090600,8108790,5910,5910,5910,5910,2
20231206,090500,8096970,5930,5930,5930,5930,0
20231206,090400,8096970,5930,5910,5930,5910,526
20231206,090300,4988110,5930,5930,5930,5930,1
20231206,090200,4982180,5910,5910,5910,5910,0
20231206,090100,4982180,5910,5910,5910,5910,200
20231206,090000,3800180,5910,5920,5920,5910,643