KissMeData/089150/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,195600,426438985,3075,3075,3075,3075,19770
20231206,195500,426438985,3075,3075,3075,3075,0
20231206,195400,426438985,3075,3075,3075,3075,0
20231206,195300,426438985,3075,3075,3075,3075,0
20231206,195200,426438985,3075,3075,3075,3075,0
20231206,195100,426438985,3075,3075,3075,3075,0
20231206,195000,426438985,3075,3075,3075,3075,0
20231206,194900,426438985,3075,3075,3075,3075,0
20231206,194800,426438985,3075,3075,3075,3075,0
20231206,194700,426438985,3075,3075,3075,3075,0
20231206,194600,426438985,3075,3075,3075,3075,0
20231206,194500,426438985,3075,3075,3075,3075,0
20231206,194400,426438985,3075,3075,3075,3075,0
20231206,194300,426438985,3075,3075,3075,3075,0
20231206,194200,426438985,3075,3075,3075,3075,0
20231206,194100,426438985,3075,3075,3075,3075,0
20231206,194000,426438985,3075,3075,3075,3075,0
20231206,193900,426438985,3075,3075,3075,3075,0
20231206,193800,426438985,3075,3075,3075,3075,0
20231206,193700,426438985,3075,3075,3075,3075,0
20231206,193600,426438985,3075,3075,3075,3075,0
20231206,193500,426438985,3075,3075,3075,3075,0
20231206,193400,426438985,3075,3075,3075,3075,0
20231206,193300,426438985,3075,3075,3075,3075,0
20231206,193200,426438985,3075,3075,3075,3075,0
20231206,193100,426438985,3075,3075,3075,3075,0
20231206,193000,426438985,3075,3075,3075,3075,0
20231206,192900,426438985,3075,3075,3075,3075,0
20231206,192800,426438985,3075,3075,3075,3075,0
20231206,192700,426438985,3075,3075,3075,3075,0
20231206,192600,426438985,3075,3075,3075,3075,19770
20231206,192500,426438985,3075,3075,3075,3075,0
20231206,192400,426438985,3075,3075,3075,3075,0
20231206,192300,426438985,3075,3075,3075,3075,0
20231206,192200,426438985,3075,3075,3075,3075,0
20231206,192100,426438985,3075,3075,3075,3075,0
20231206,192000,426438985,3075,3075,3075,3075,0
20231206,191900,426438985,3075,3075,3075,3075,0
20231206,191800,426438985,3075,3075,3075,3075,0
20231206,191700,426438985,3075,3075,3075,3075,0
20231206,191600,426438985,3075,3075,3075,3075,0
20231206,191500,426438985,3075,3075,3075,3075,0
20231206,191400,426438985,3075,3075,3075,3075,0
20231206,191300,426438985,3075,3075,3075,3075,0
20231206,191200,426438985,3075,3075,3075,3075,0
20231206,191100,426438985,3075,3075,3075,3075,0
20231206,191000,426438985,3075,3075,3075,3075,0
20231206,190900,426438985,3075,3075,3075,3075,0
20231206,190800,426438985,3075,3075,3075,3075,0
20231206,190700,426438985,3075,3075,3075,3075,0
20231206,190600,426438985,3075,3075,3075,3075,0
20231206,190500,426438985,3075,3075,3075,3075,0
20231206,190400,426438985,3075,3075,3075,3075,0
20231206,190300,426438985,3075,3075,3075,3075,0
20231206,190200,426438985,3075,3075,3075,3075,0
20231206,190100,426438985,3075,3075,3075,3075,0
20231206,190000,426438985,3075,3075,3075,3075,0
20231206,185900,426438985,3075,3075,3075,3075,0
20231206,185800,426438985,3075,3075,3075,3075,0
20231206,185700,426438985,3075,3075,3075,3075,0
20231206,185600,426438985,3075,3075,3075,3075,19770
20231206,185500,426438985,3075,3075,3075,3075,0
20231206,185400,426438985,3075,3075,3075,3075,0
20231206,185300,426438985,3075,3075,3075,3075,0
20231206,185200,426438985,3075,3075,3075,3075,0
20231206,185100,426438985,3075,3075,3075,3075,0
20231206,185000,426438985,3075,3075,3075,3075,0
20231206,184900,426438985,3075,3075,3075,3075,0
20231206,184800,426438985,3075,3075,3075,3075,0
20231206,184700,426438985,3075,3075,3075,3075,0
20231206,184600,426438985,3075,3075,3075,3075,0
20231206,184500,426438985,3075,3075,3075,3075,0
20231206,184400,426438985,3075,3075,3075,3075,0
20231206,184300,426438985,3075,3075,3075,3075,0
20231206,184200,426438985,3075,3075,3075,3075,0
20231206,184100,426438985,3075,3075,3075,3075,0
20231206,184000,426438985,3075,3075,3075,3075,0
20231206,183900,426438985,3075,3075,3075,3075,0
20231206,183800,426438985,3075,3075,3075,3075,0
20231206,183700,426438985,3075,3075,3075,3075,0
20231206,183600,426438985,3075,3075,3075,3075,0
20231206,183500,426438985,3075,3075,3075,3075,0
20231206,183400,426438985,3075,3075,3075,3075,0
20231206,183300,426438985,3075,3075,3075,3075,0
20231206,183200,426438985,3075,3075,3075,3075,0
20231206,183100,426438985,3075,3075,3075,3075,0
20231206,183000,426438985,3075,3075,3075,3075,0
20231206,182900,426438985,3075,3075,3075,3075,0
20231206,182800,426438985,3075,3075,3075,3075,0
20231206,182700,426438985,3075,3075,3075,3075,0
20231206,182600,426438985,3075,3075,3075,3075,19770
20231206,182500,426438985,3075,3075,3075,3075,0
20231206,182400,426438985,3075,3075,3075,3075,0
20231206,182300,426438985,3075,3075,3075,3075,0
20231206,182200,426438985,3075,3075,3075,3075,0
20231206,182100,426438985,3075,3075,3075,3075,0
20231206,182000,426438985,3075,3075,3075,3075,0
20231206,181900,426438985,3075,3075,3075,3075,0
20231206,181800,426438985,3075,3075,3075,3075,0
20231206,181700,426438985,3075,3075,3075,3075,0
20231206,181600,426438985,3075,3075,3075,3075,0
20231206,181500,426438985,3075,3075,3075,3075,0
20231206,181400,426438985,3075,3075,3075,3075,0
20231206,181300,426438985,3075,3075,3075,3075,0
20231206,181200,426438985,3075,3075,3075,3075,0
20231206,181100,426438985,3075,3075,3075,3075,0
20231206,181000,426438985,3075,3075,3075,3075,0
20231206,180900,426438985,3075,3075,3075,3075,0
20231206,180800,426438985,3075,3075,3075,3075,0
20231206,180700,426438985,3075,3075,3075,3075,0
20231206,180600,426438985,3075,3075,3075,3075,0
20231206,180500,426438985,3075,3075,3075,3075,0
20231206,180400,426438985,3075,3075,3075,3075,0
20231206,180300,426438985,3075,3075,3075,3075,0
20231206,180200,426438985,3075,3075,3075,3075,0
20231206,180100,426438985,3075,3075,3075,3075,0
20231206,180000,426438985,3075,3075,3075,3075,0
20231206,175900,426438985,3075,3075,3075,3075,0
20231206,175800,426438985,3075,3075,3075,3075,0
20231206,175700,426438985,3075,3075,3075,3075,0
20231206,175600,426438985,3075,3075,3075,3075,19770
20231206,175500,426438985,3075,3075,3075,3075,0
20231206,175400,426438985,3075,3075,3075,3075,0
20231206,175300,426438985,3075,3075,3075,3075,0
20231206,175200,426438985,3075,3075,3075,3075,0
20231206,175100,426438985,3075,3075,3075,3075,0
20231206,175000,426438985,3075,3075,3075,3075,0
20231206,174900,426438985,3075,3075,3075,3075,0
20231206,174800,426438985,3075,3075,3075,3075,0
20231206,174700,426438985,3075,3075,3075,3075,0
20231206,174600,426438985,3075,3075,3075,3075,0
20231206,174500,426438985,3075,3075,3075,3075,0
20231206,174400,426438985,3075,3075,3075,3075,0
20231206,174300,426438985,3075,3075,3075,3075,0
20231206,174200,426438985,3075,3075,3075,3075,0
20231206,174100,426438985,3075,3075,3075,3075,0
20231206,174000,426438985,3075,3075,3075,3075,0
20231206,173900,426438985,3075,3075,3075,3075,0
20231206,173800,426438985,3075,3075,3075,3075,0
20231206,173700,426438985,3075,3075,3075,3075,0
20231206,173600,426438985,3075,3075,3075,3075,0
20231206,173500,426438985,3075,3075,3075,3075,0
20231206,173400,426438985,3075,3075,3075,3075,0
20231206,173300,426438985,3075,3075,3075,3075,0
20231206,173200,426438985,3075,3075,3075,3075,0
20231206,173100,426438985,3075,3075,3075,3075,0
20231206,173000,426438985,3075,3075,3075,3075,0
20231206,172900,426438985,3075,3075,3075,3075,0
20231206,172800,426438985,3075,3075,3075,3075,0
20231206,172700,426438985,3075,3075,3075,3075,0
20231206,172600,426438985,3075,3075,3075,3075,19770
20231206,172500,426438985,3075,3075,3075,3075,0
20231206,172400,426438985,3075,3075,3075,3075,0
20231206,172300,426438985,3075,3075,3075,3075,0
20231206,172200,426438985,3075,3075,3075,3075,0
20231206,172100,426438985,3075,3075,3075,3075,0
20231206,172000,426438985,3075,3075,3075,3075,0
20231206,171900,426438985,3075,3075,3075,3075,0
20231206,171800,426438985,3075,3075,3075,3075,0
20231206,171700,426438985,3075,3075,3075,3075,0
20231206,171600,426438985,3075,3075,3075,3075,0
20231206,171500,426438985,3075,3075,3075,3075,0
20231206,171400,426438985,3075,3075,3075,3075,0
20231206,171300,426438985,3075,3075,3075,3075,0
20231206,171200,426438985,3075,3075,3075,3075,0
20231206,171100,426438985,3075,3075,3075,3075,0
20231206,171000,426438985,3075,3075,3075,3075,0
20231206,170900,426438985,3075,3075,3075,3075,0
20231206,170800,426438985,3075,3075,3075,3075,0
20231206,170700,426438985,3075,3075,3075,3075,0
20231206,170600,426438985,3075,3075,3075,3075,0
20231206,170500,426438985,3075,3075,3075,3075,0
20231206,170400,426438985,3075,3075,3075,3075,0
20231206,170300,426438985,3075,3075,3075,3075,0
20231206,170200,426438985,3075,3075,3075,3075,0
20231206,170100,426438985,3075,3075,3075,3075,0
20231206,170000,426438985,3075,3075,3075,3075,0
20231206,165900,426438985,3075,3075,3075,3075,0
20231206,165800,426438985,3075,3075,3075,3075,0
20231206,165700,426438985,3075,3075,3075,3075,0
20231206,165600,426438985,3075,3075,3075,3075,19770
20231206,165500,426438985,3075,3075,3075,3075,0
20231206,165400,426438985,3075,3075,3075,3075,0
20231206,165300,426438985,3075,3075,3075,3075,0
20231206,165200,426438985,3075,3075,3075,3075,0
20231206,165100,426438985,3075,3075,3075,3075,0
20231206,165000,426438985,3075,3075,3075,3075,0
20231206,164900,426438985,3075,3075,3075,3075,0
20231206,164800,426438985,3075,3075,3075,3075,0
20231206,164700,426438985,3075,3075,3075,3075,0
20231206,164600,426438985,3075,3075,3075,3075,0
20231206,164500,426438985,3075,3075,3075,3075,0
20231206,164400,426438985,3075,3075,3075,3075,0
20231206,164300,426438985,3075,3075,3075,3075,0
20231206,164200,426438985,3075,3075,3075,3075,0
20231206,164100,426438985,3075,3075,3075,3075,0
20231206,164000,426438985,3075,3075,3075,3075,0
20231206,163900,426438985,3075,3075,3075,3075,0
20231206,163800,426438985,3075,3075,3075,3075,0
20231206,163700,426438985,3075,3075,3075,3075,0
20231206,163600,426438985,3075,3075,3075,3075,0
20231206,163500,426438985,3075,3075,3075,3075,0
20231206,163400,426438985,3075,3075,3075,3075,0
20231206,163300,426438985,3075,3075,3075,3075,0
20231206,163200,426438985,3075,3075,3075,3075,0
20231206,163100,426438985,3075,3075,3075,3075,0
20231206,163000,426438985,3075,3075,3075,3075,0
20231206,162900,426438985,3075,3075,3075,3075,0
20231206,162800,426438985,3075,3075,3075,3075,0
20231206,162700,426438985,3075,3075,3075,3075,0
20231206,162600,426438985,3075,3075,3075,3075,19770
20231206,162500,426438985,3075,3075,3075,3075,0
20231206,162400,426438985,3075,3075,3075,3075,0
20231206,162300,426438985,3075,3075,3075,3075,0
20231206,162200,426438985,3075,3075,3075,3075,0
20231206,162100,426438985,3075,3075,3075,3075,0
20231206,162000,426438985,3075,3075,3075,3075,0
20231206,161900,426438985,3075,3075,3075,3075,0
20231206,161800,426438985,3075,3075,3075,3075,0
20231206,161700,426438985,3075,3075,3075,3075,0
20231206,161600,426438985,3075,3075,3075,3075,0
20231206,161500,426438985,3075,3075,3075,3075,0
20231206,161400,426438985,3075,3075,3075,3075,0
20231206,161300,426438985,3075,3075,3075,3075,0
20231206,161200,426438985,3075,3075,3075,3075,0
20231206,161100,426438985,3075,3075,3075,3075,0
20231206,161000,426438985,3075,3075,3075,3075,0
20231206,160900,426438985,3075,3075,3075,3075,0
20231206,160800,426438985,3075,3075,3075,3075,0
20231206,160700,426438985,3075,3075,3075,3075,0
20231206,160600,426438985,3075,3075,3075,3075,0
20231206,160500,426438985,3075,3075,3075,3075,0
20231206,160400,426438985,3075,3075,3075,3075,0
20231206,160300,426438985,3075,3075,3075,3075,0
20231206,160200,426438985,3075,3075,3075,3075,0
20231206,160100,426438985,3075,3075,3075,3075,0
20231206,160000,426438985,3075,3075,3075,3075,0
20231206,155900,426438985,3075,3075,3075,3075,0
20231206,155800,426438985,3075,3075,3075,3075,0
20231206,155700,426438985,3075,3075,3075,3075,0
20231206,155600,426438985,3075,3075,3075,3075,19770
20231206,155500,426438985,3075,3075,3075,3075,0
20231206,155400,426438985,3075,3075,3075,3075,0
20231206,155300,426438985,3075,3075,3075,3075,0
20231206,155200,426438985,3075,3075,3075,3075,0
20231206,155100,426438985,3075,3075,3075,3075,0
20231206,155000,426438985,3075,3075,3075,3075,0
20231206,154900,426438985,3075,3075,3075,3075,0
20231206,154800,426438985,3075,3075,3075,3075,0
20231206,154700,426438985,3075,3075,3075,3075,0
20231206,154600,426438985,3075,3075,3075,3075,0
20231206,154500,426438985,3075,3075,3075,3075,0
20231206,154400,426438985,3075,3075,3075,3075,0
20231206,154300,426438985,3075,3075,3075,3075,0
20231206,154200,426438985,3075,3075,3075,3075,0
20231206,154100,426438985,3075,3075,3075,3075,0
20231206,154000,426438985,3075,3075,3075,3075,0
20231206,153900,426438985,3075,3075,3075,3075,0
20231206,153800,426438985,3075,3075,3075,3075,0
20231206,153700,426438985,3075,3075,3075,3075,0
20231206,153600,426438985,3075,3075,3075,3075,0
20231206,153500,426438985,3075,3075,3075,3075,0
20231206,153400,426438985,3075,3075,3075,3075,0
20231206,153300,426438985,3075,3075,3075,3075,0
20231206,153200,426438985,3075,3075,3075,3075,0
20231206,153100,426438985,3075,3075,3075,3075,0
20231206,153000,426438985,3075,3075,3075,3075,19770
20231206,152900,365646235,3055,3055,3055,3055,0
20231206,152800,365646235,3055,3055,3055,3055,0
20231206,152700,365646235,3055,3055,3055,3055,0
20231206,152600,365646235,3055,3055,3055,3055,0
20231206,152500,365646235,3055,3055,3055,3055,0
20231206,152400,365646235,3055,3055,3055,3055,0
20231206,152300,365646235,3055,3055,3055,3055,0
20231206,152200,365646235,3055,3055,3055,3055,0
20231206,152100,365646235,3055,3055,3055,3055,0
20231206,152000,365646235,3055,3055,3055,3055,0
20231206,151900,365646235,3055,3055,3055,3055,1504
20231206,151800,361051515,3045,3060,3065,3045,714
20231206,151700,358871875,3060,3065,3065,3055,42
20231206,151600,358743525,3055,3055,3055,3050,1115
20231206,151500,355337220,3055,3055,3055,3055,1
20231206,151400,355334165,3060,3060,3060,3060,322
20231206,151300,354348845,3065,3050,3065,3050,2081
20231206,151200,348001770,3050,3045,3050,3045,2071
20231206,151100,341685570,3050,3060,3060,3050,3106
20231206,151000,332200870,3065,3065,3065,3060,107
20231206,150900,331873185,3065,3070,3070,3065,563
20231206,150800,330145535,3075,3070,3075,3070,224
20231206,150700,329457590,3070,3070,3075,3070,2600
20231206,150600,321467950,3065,3070,3070,3060,674
20231206,150500,319403595,3060,3065,3065,3060,15
20231206,150400,319357680,3070,3055,3075,3055,351
20231206,150300,318284845,3055,3045,3070,3045,11167
20231206,150200,284091740,3045,3025,3045,3025,624
20231206,150100,282195000,3040,3040,3040,3040,500
20231206,150000,280675000,3040,3025,3040,3025,67
20231206,145900,280472310,3030,3035,3035,3030,40
20231206,145800,280351010,3040,3025,3040,3025,2
20231206,145700,280344945,3040,3040,3040,3040,0
20231206,145600,280344945,3040,3040,3040,3040,0
20231206,145500,280344945,3040,3040,3040,3040,11
20231206,145400,280311505,3035,3035,3035,3035,0
20231206,145300,280311505,3035,3035,3035,3035,36
20231206,145200,280202245,3020,3020,3020,3020,0
20231206,145100,280202245,3020,3025,3025,3020,1800
20231206,145000,274760300,3020,3040,3040,3020,3400
20231206,144900,264471505,3045,3045,3045,3045,0
20231206,144800,264471505,3045,3045,3045,3045,792
20231206,144700,262059865,3045,3045,3045,3045,10
20231206,144600,262029415,3040,3035,3040,3035,166
20231206,144500,261525600,3035,3035,3035,3035,10
20231206,144400,261495250,3030,3030,3030,3030,0
20231206,144300,261495250,3030,3035,3035,3030,50
20231206,144200,261343700,3040,3040,3040,3040,64
20231206,144100,261149140,3050,3050,3050,3050,0
20231206,144000,261149140,3050,3050,3050,3050,0
20231206,143900,261149140,3050,3030,3050,3030,50
20231206,143800,260997320,3050,3050,3050,3050,4
20231206,143700,260985120,3030,3030,3030,3030,0
20231206,143600,260985120,3030,3050,3050,3030,5422
20231206,143500,244526370,3055,3050,3055,3050,329
20231206,143400,243522915,3050,3055,3055,3050,103
20231206,143300,243208500,3055,3055,3055,3050,803
20231206,143200,240756335,3055,3050,3055,3050,587
20231206,143100,238963485,3050,3050,3050,3050,7
20231206,143000,238942135,3050,3050,3050,3050,3
20231206,142900,238932985,3050,3050,3050,3050,422
20231206,142800,237645885,3050,3050,3050,3050,19
20231206,142700,237587935,3045,3040,3045,3040,861
20231206,142600,234968840,3040,3040,3040,3040,547
20231206,142500,233305960,3045,3035,3045,3035,307
20231206,142400,232373440,3030,3030,3030,3030,0
20231206,142300,232373440,3030,3030,3030,3030,74
20231206,142200,232149220,3030,3040,3040,3030,600
20231206,142100,230326220,3045,3055,3055,3045,2230
20231206,142000,223534240,3055,3050,3055,3045,2757
20231206,141900,215125405,3045,3030,3045,3025,8488
20231206,141800,189324165,3030,3030,3030,3030,444
20231206,141700,187978845,3030,3030,3030,3030,0
20231206,141600,187978845,3030,3015,3030,3015,7
20231206,141500,187957650,3020,3020,3020,3020,438
20231206,141400,186634890,3020,3020,3020,3020,0
20231206,141300,186634890,3020,3020,3020,3020,0
20231206,141200,186634890,3020,3020,3020,3020,80
20231206,141100,186393290,3030,3035,3035,3030,6
20231206,141000,186375105,3035,3035,3035,3035,0
20231206,140900,186375105,3035,3030,3035,3030,87
20231206,140800,186111470,3030,3030,3030,3030,253
20231206,140700,185344880,3030,3030,3030,3030,667
20231206,140600,183323870,3030,3020,3030,3020,3991
20231206,140500,171265235,3010,3015,3015,3010,71
20231206,140400,171051275,3015,3020,3020,3015,116
20231206,140300,170701455,3010,3010,3010,3010,53
20231206,140200,170541925,3020,3020,3020,3020,0
20231206,140100,170541925,3020,3020,3020,3020,0
20231206,140000,170541925,3020,3020,3020,3020,0
20231206,135900,170541925,3020,3020,3020,3020,0
20231206,135800,170541925,3020,3020,3020,3020,0
20231206,135700,170541925,3020,3020,3020,3020,0
20231206,135600,170541925,3020,3020,3020,3020,0
20231206,135500,170541925,3020,3020,3020,3020,0
20231206,135400,170541925,3020,3020,3020,3020,0
20231206,135300,170541925,3020,3020,3020,3020,0
20231206,135200,170541925,3020,3020,3020,3020,930
20231206,135100,167733325,3020,3020,3020,3020,500
20231206,135000,166223325,3020,3020,3020,3020,50
20231206,134900,166072325,3025,3025,3025,3025,0
20231206,134800,166072325,3025,3025,3025,3025,66
20231206,134700,165872675,3020,3020,3020,3020,50
20231206,134600,165721675,3025,3025,3025,3025,0
20231206,134500,165721675,3025,3025,3025,3025,40
20231206,134400,165600675,3020,3020,3020,3020,0
20231206,134300,165600675,3020,3020,3020,3020,0
20231206,134200,165600675,3020,3020,3020,3020,0
20231206,134100,165600675,3020,3020,3020,3020,0
20231206,134000,165600675,3020,3020,3020,3020,0
20231206,133900,165600675,3020,3020,3020,3020,0
20231206,133800,165600675,3020,3020,3020,3020,0
20231206,133700,165600675,3020,3020,3020,3020,0
20231206,133600,165600675,3020,3020,3020,3020,242
20231206,133500,164869835,3025,3025,3025,3025,0
20231206,133400,164869835,3025,3025,3025,3025,0
20231206,133300,164869835,3025,3010,3025,3010,1667
20231206,133200,159842005,3010,3010,3010,3010,0
20231206,133100,159842005,3010,3010,3010,3010,0
20231206,133000,159842005,3010,3010,3010,3010,282
20231206,132900,158993185,3015,3015,3015,3015,0
20231206,132800,158993185,3015,3015,3015,3015,0
20231206,132700,158993185,3015,3015,3015,3015,0
20231206,132600,158993185,3015,3015,3015,3015,27
20231206,132500,158911780,3015,3015,3015,3015,50
20231206,132400,158761030,3025,3025,3025,3025,30
20231206,132300,158670280,3025,3025,3025,3025,1
20231206,132200,158667255,3025,3025,3025,3025,0
20231206,132100,158667255,3025,3025,3025,3025,0
20231206,132000,158667255,3025,3025,3025,3025,0
20231206,131900,158667255,3025,3025,3025,3025,0
20231206,131800,158667255,3025,3025,3025,3025,0
20231206,131700,158667255,3025,3025,3025,3025,20
20231206,131600,158606755,3010,3010,3010,3010,0
20231206,131500,158606755,3010,3010,3010,3010,15
20231206,131400,158561605,3015,3015,3015,3015,0
20231206,131300,158561605,3015,3015,3015,3015,0
20231206,131200,158561605,3015,3025,3025,3015,330
20231206,131100,157565355,3025,3025,3025,3025,0
20231206,131000,157565355,3025,3025,3025,3025,50
20231206,130900,157414105,3025,3015,3025,3015,663
20231206,130800,155413020,3010,3010,3010,3010,1
20231206,130700,155410010,3010,3010,3010,3010,0
20231206,130600,155410010,3010,3010,3010,3010,0
20231206,130500,155410010,3010,3010,3010,3010,0
20231206,130400,155410010,3010,3010,3010,3010,50
20231206,130300,155259510,3010,3010,3010,3010,0
20231206,130200,155259510,3010,3010,3010,3010,139
20231206,130100,154841120,3010,3010,3010,3010,400
20231206,130000,153637120,3015,3015,3015,3015,100
20231206,125900,153335620,3015,3015,3015,3015,0
20231206,125800,153335620,3015,3015,3015,3015,0
20231206,125700,153335620,3015,3015,3015,3015,0
20231206,125600,153335620,3015,3015,3015,3015,398
20231206,125500,152135650,3015,3015,3015,3015,0
20231206,125400,152135650,3015,3015,3015,3015,701
20231206,125300,150022135,3025,3025,3025,3025,0
20231206,125200,150022135,3025,3025,3025,3025,0
20231206,125100,150022135,3025,3025,3025,3025,0
20231206,125000,150022135,3025,3025,3025,3025,0
20231206,124900,150022135,3025,3025,3025,3025,122
20231206,124800,149653085,3025,3025,3025,3025,286
20231206,124700,148787935,3025,3020,3025,3020,501
20231206,124600,147273635,3020,3020,3020,3020,0
20231206,124500,147273635,3020,3020,3020,3020,999
20231206,124400,144256655,3015,3015,3015,3015,81
20231206,124300,144012440,3015,3015,3015,3015,0
20231206,124200,144012440,3015,3015,3015,3015,0
20231206,124100,144012440,3015,3015,3015,3015,0
20231206,124000,144012440,3015,3015,3015,3015,0
20231206,123900,144012440,3015,3015,3015,3015,0
20231206,123800,144012440,3015,3015,3015,3015,0
20231206,123700,144012440,3015,3015,3015,3015,0
20231206,123600,144012440,3015,3015,3015,3015,0
20231206,123500,144012440,3015,3015,3015,3015,0
20231206,123400,144012440,3015,3015,3015,3015,0
20231206,123300,144012440,3015,3015,3015,3015,0
20231206,123200,144012440,3015,3015,3015,3015,0
20231206,123100,144012440,3015,3015,3015,3015,110
20231206,123000,143680790,3020,3020,3020,3020,0
20231206,122900,143680790,3020,3020,3020,3020,0
20231206,122800,143680790,3020,3020,3020,3020,0
20231206,122700,143680790,3020,3020,3020,3020,0
20231206,122600,143680790,3020,3020,3020,3020,2
20231206,122500,143674750,3015,3015,3015,3015,0
20231206,122400,143674750,3015,3015,3015,3015,84
20231206,122300,143421490,3015,3015,3015,3015,152
20231206,122200,142963210,3015,3015,3015,3015,0
20231206,122100,142963210,3015,3015,3015,3015,0
20231206,122000,142963210,3015,3015,3015,3015,0
20231206,121900,142963210,3015,3015,3015,3015,0
20231206,121800,142963210,3015,3015,3015,3015,0
20231206,121700,142963210,3015,3015,3015,3015,0
20231206,121600,142963210,3015,3005,3015,3005,1002
20231206,121500,139952180,3005,3005,3005,3005,0
20231206,121400,139952180,3005,3005,3005,3005,0
20231206,121300,139952180,3005,3005,3005,3005,315
20231206,121200,139005605,3010,3010,3010,3010,85
20231206,121100,138749755,3010,3010,3010,3010,252
20231206,121000,137991235,3000,3000,3000,3000,669
20231206,120900,135984235,3000,3000,3000,3000,63
20231206,120800,135795235,3005,3005,3005,3005,0
20231206,120700,135795235,3005,3005,3005,3005,0
20231206,120600,135795235,3005,3005,3005,3005,0
20231206,120500,135795235,3005,3005,3005,3005,7
20231206,120400,135774200,2995,2995,2995,2995,0
20231206,120300,135774200,2995,2995,2995,2995,0
20231206,120200,135774200,2995,2995,2995,2995,0
20231206,120100,135774200,2995,3000,3000,2995,462
20231206,120000,134390080,3005,3005,3005,3005,0
20231206,115900,134390080,3005,3005,3005,3005,100
20231206,115800,134089580,2995,2995,2995,2995,0
20231206,115700,134089580,2995,2995,2995,2995,0
20231206,115600,134089580,2995,2995,2995,2995,0
20231206,115500,134089580,2995,2995,2995,2995,1
20231206,115400,134086585,2995,2995,2995,2995,0
20231206,115300,134086585,2995,2995,2995,2995,0
20231206,115200,134086585,2995,2995,2995,2995,0
20231206,115100,134086585,2995,2995,2995,2995,0
20231206,115000,134086585,2995,2995,2995,2995,400
20231206,114900,132888585,3005,3005,3005,3005,0
20231206,114800,132888585,3005,3005,3005,3005,1
20231206,114700,132885580,3005,3005,3005,3005,0
20231206,114600,132885580,3005,3005,3005,3005,0
20231206,114500,132885580,3005,3005,3005,3005,0
20231206,114400,132885580,3005,3005,3005,3005,0
20231206,114300,132885580,3005,3005,3005,3005,0
20231206,114200,132885580,3005,3005,3005,3005,39
20231206,114100,132768385,3005,3005,3005,3005,0
20231206,114000,132768385,3005,3005,3005,3005,1
20231206,113900,132765380,2990,2990,2990,2990,0
20231206,113800,132765380,2990,2990,2990,2990,0
20231206,113700,132765380,2990,2990,2990,2990,1
20231206,113600,132762390,3000,3000,3000,3000,1420
20231206,113500,128502390,3005,3005,3005,3005,0
20231206,113400,128502390,3005,3005,3005,3005,0
20231206,113300,128502390,3005,3005,3005,3005,0
20231206,113200,128502390,3005,3005,3005,3005,0
20231206,113100,128502390,3005,3005,3005,3005,0
20231206,113000,128502390,3005,3005,3005,3005,0
20231206,112900,128502390,3005,3005,3005,3005,0
20231206,112800,128502390,3005,3005,3005,3005,2
20231206,112700,128496380,3005,3005,3005,3005,27
20231206,112600,128415245,3005,3005,3005,3005,0
20231206,112500,128415245,3005,3005,3005,3005,0
20231206,112400,128415245,3005,3000,3005,3000,25
20231206,112300,128340220,3005,3005,3005,3005,5
20231206,112200,128325195,3005,3005,3005,3005,0
20231206,112100,128325195,3005,3005,3005,3005,2
20231206,112000,128319185,3005,3005,3005,3005,5
20231206,111900,128304160,3000,3000,3010,3000,117
20231206,111800,127953040,3005,3005,3005,3005,18
20231206,111700,127898950,3010,3010,3010,3010,0
20231206,111600,127898950,3010,3010,3010,3010,1
20231206,111500,127895940,3010,3010,3010,3010,0
20231206,111400,127895940,3010,3010,3010,3010,0
20231206,111300,127895940,3010,3010,3010,3010,166
20231206,111200,127396280,3010,3010,3010,3010,0
20231206,111100,127396280,3010,3010,3010,3010,0
20231206,111000,127396280,3010,3010,3010,3010,0
20231206,110900,127396280,3010,3010,3010,3010,0
20231206,110800,127396280,3010,3010,3010,3010,0
20231206,110700,127396280,3010,3010,3010,3010,0
20231206,110600,127396280,3010,3005,3010,3005,710
20231206,110500,125259730,3005,3005,3005,3005,0
20231206,110400,125259730,3005,3005,3005,3005,0
20231206,110300,125259730,3005,3005,3005,3005,0
20231206,110200,125259730,3005,3005,3005,3005,0
20231206,110100,125259730,3005,3005,3005,3005,1000
20231206,110000,122254730,3010,3010,3010,3010,792
20231206,105900,119870810,3010,3010,3010,3010,100
20231206,105800,119569810,3020,3020,3020,3020,0
20231206,105700,119569810,3020,3020,3020,3020,0
20231206,105600,119569810,3020,3020,3020,3020,0
20231206,105500,119569810,3020,3020,3020,3020,1000
20231206,105400,116549810,3020,3020,3020,3020,100
20231206,105300,116247810,3020,3020,3020,3020,82
20231206,105200,116000170,3010,3010,3010,3010,0
20231206,105100,116000170,3010,3010,3010,3010,0
20231206,105000,116000170,3010,3010,3010,3010,71
20231206,104900,115786460,3020,3020,3020,3020,1
20231206,104800,115783440,3015,3015,3015,3015,10
20231206,104700,115753290,3015,3000,3015,3000,28
20231206,104600,115669005,3000,3000,3000,3000,6
20231206,104500,115651005,3000,3000,3000,3000,0
20231206,104400,115651005,3000,3000,3000,3000,0
20231206,104300,115651005,3000,3000,3000,3000,0
20231206,104200,115651005,3000,3000,3000,3000,0
20231206,104100,115651005,3000,3000,3000,3000,0
20231206,104000,115651005,3000,3010,3010,3000,914
20231206,103900,112903905,3020,3020,3020,3020,0
20231206,103800,112903905,3020,3015,3020,3015,37
20231206,103700,112792300,3015,3015,3015,3015,0
20231206,103600,112792300,3015,3015,3015,3015,100
20231206,103500,112490800,3015,3015,3015,3015,0
20231206,103400,112490800,3015,3010,3015,3010,385
20231206,103300,111330030,2995,2995,2995,2995,0
20231206,103200,111330030,2995,2995,2995,2995,986
20231206,103100,108376960,3015,3015,3015,3015,24
20231206,103000,108304600,3015,3015,3015,3015,3
20231206,102900,108295555,3000,3000,3000,3000,0
20231206,102800,108295555,3000,3000,3000,3000,0
20231206,102700,108295555,3000,3000,3000,3000,284
20231206,102600,107443555,3020,3020,3020,3020,0
20231206,102500,107443555,3020,3020,3020,3020,0
20231206,102400,107443555,3020,3020,3020,3020,0
20231206,102300,107443555,3020,3005,3020,3005,300
20231206,102200,106539200,3005,3005,3005,3005,30
20231206,102100,106449050,3005,3005,3005,3005,20
20231206,102000,106388950,3005,3005,3005,3005,100
20231206,101900,106088450,3005,3005,3005,3005,40
20231206,101800,105968250,2995,3000,3000,2995,412
20231206,101700,104734150,2995,2995,2995,2995,0
20231206,101600,104734150,2995,2995,2995,2995,0
20231206,101500,104734150,2995,2995,2995,2995,0
20231206,101400,104734150,2995,2995,2995,2995,284
20231206,101300,103883570,2995,3005,3005,2995,821
20231206,101200,101421380,3010,3010,3010,3010,0
20231206,101100,101421380,3010,3000,3010,3000,101
20231206,101000,101118370,3000,3000,3000,3000,0
20231206,100900,101118370,3000,3000,3000,3000,0
20231206,100800,101118370,3000,3005,3005,3000,325
20231206,100700,100141945,3005,3005,3005,3005,0
20231206,100600,100141945,3005,3005,3005,3005,150
20231206,100500,99691195,3005,3005,3005,3005,0
20231206,100400,99691195,3005,3005,3005,3005,1426
20231206,100300,95406065,3005,3005,3005,3005,0
20231206,100200,95406065,3005,3005,3005,3005,0
20231206,100100,95406065,3005,3005,3005,3005,0
20231206,100000,95406065,3005,3005,3005,3005,0
20231206,095900,95406065,3005,3000,3005,3000,1222
20231206,095800,91737945,3000,3000,3000,3000,0
20231206,095700,91737945,3000,3000,3000,3000,200
20231206,095600,91137945,3000,3000,3000,3000,10
20231206,095500,91107945,3005,3005,3005,3005,100
20231206,095400,90807445,3005,3005,3005,3005,300
20231206,095300,89905945,3005,3005,3005,3005,925
20231206,095200,87126320,3005,3005,3005,3005,0
20231206,095100,87126320,3005,3005,3005,3005,1153
20231206,095000,83661555,3010,3010,3010,3010,377
20231206,094900,82526785,3005,3010,3010,3005,56
20231206,094800,82358450,3005,3005,3005,3005,15
20231206,094700,82313375,3005,3005,3005,3005,9
20231206,094600,82286330,3010,3010,3010,3010,0
20231206,094500,82286330,3010,3005,3010,3005,1257
20231206,094400,78508520,3005,3010,3010,3005,308
20231206,094300,77581565,3010,3015,3015,3010,2476
20231206,094200,70119765,3015,3015,3015,3015,621
20231206,094100,68247450,3020,3030,3035,3020,1018
20231206,094000,65168410,3020,2995,3045,2995,7307
20231206,093900,43091075,2995,2995,2995,2975,653
20231206,093800,41140195,2980,2980,2980,2980,150
20231206,093700,40693195,2975,2995,2995,2975,259
20231206,093600,39922630,3000,2985,3000,2985,550
20231206,093500,38276635,2975,2975,2975,2975,0
20231206,093400,38276635,2975,2975,2975,2975,697
20231206,093300,36203060,2985,2985,2985,2985,0
20231206,093200,36203060,2985,2985,2985,2985,87
20231206,093100,35943365,2985,2985,2985,2985,264
20231206,093000,35155325,2990,2990,2990,2990,20
20231206,092900,35095525,2975,2975,2975,2975,2
20231206,092800,35089575,2975,2975,2975,2975,32
20231206,092700,34994375,2985,2985,2985,2985,0
20231206,092600,34994375,2985,2990,2990,2985,951
20231206,092500,32152960,2990,2990,2990,2990,62
20231206,092400,31967580,2985,2985,2990,2985,2063
20231206,092300,25809520,2985,2985,2985,2985,497
20231206,092200,24325975,2985,2985,2985,2985,1
20231206,092100,24322990,2980,2980,2980,2980,320
20231206,092000,23369390,2985,2990,2990,2985,319
20231206,091900,22417150,2990,2990,2995,2990,200
20231206,091800,21818650,2985,2985,2985,2985,34
20231206,091700,21717160,2985,2990,2990,2985,55
20231206,091600,21552735,2995,2995,2995,2995,0
20231206,091500,21552735,2995,2995,2995,2990,342
20231206,091400,20528455,2990,2990,2990,2990,347
20231206,091300,19490925,2985,2975,2990,2975,1014
20231206,091200,16468555,2970,2970,2970,2970,0
20231206,091100,16468555,2970,2970,2970,2970,10
20231206,091000,16438855,2970,2970,2970,2970,300
20231206,090900,15547855,2970,2965,2970,2965,101
20231206,090800,15248385,2965,2965,2965,2965,0
20231206,090700,15248385,2965,2965,2965,2965,34
20231206,090600,15147575,2970,2970,2970,2970,0
20231206,090500,15147575,2970,2970,2970,2970,1
20231206,090400,15144605,2965,2965,2965,2965,40
20231206,090300,15026005,2965,2965,2980,2965,1452
20231206,090200,10708405,2960,2960,2960,2960,404
20231206,090100,9512565,2935,2935,2935,2935,500
20231206,090000,8045065,2930,2940,2965,2930,2737