KissMeData/080470/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,195000,51170070,5030,5030,5030,5030,124
20231201,194900,51170070,5030,5030,5030,5030,0
20231201,194800,51170070,5030,5030,5030,5030,0
20231201,194700,51170070,5030,5030,5030,5030,0
20231201,194600,51170070,5030,5030,5030,5030,0
20231201,194500,51170070,5030,5030,5030,5030,0
20231201,194400,51170070,5030,5030,5030,5030,0
20231201,194300,51170070,5030,5030,5030,5030,0
20231201,194200,51170070,5030,5030,5030,5030,0
20231201,194100,51170070,5030,5030,5030,5030,0
20231201,194000,51170070,5030,5030,5030,5030,0
20231201,193900,51170070,5030,5030,5030,5030,0
20231201,193800,51170070,5030,5030,5030,5030,0
20231201,193700,51170070,5030,5030,5030,5030,0
20231201,193600,51170070,5030,5030,5030,5030,0
20231201,193500,51170070,5030,5030,5030,5030,0
20231201,193400,51170070,5030,5030,5030,5030,0
20231201,193300,51170070,5030,5030,5030,5030,0
20231201,193200,51170070,5030,5030,5030,5030,0
20231201,193100,51170070,5030,5030,5030,5030,0
20231201,193000,51170070,5030,5030,5030,5030,0
20231201,192900,51170070,5030,5030,5030,5030,0
20231201,192800,51170070,5030,5030,5030,5030,0
20231201,192700,51170070,5030,5030,5030,5030,0
20231201,192600,51170070,5030,5030,5030,5030,0
20231201,192500,51170070,5030,5030,5030,5030,0
20231201,192400,51170070,5030,5030,5030,5030,0
20231201,192300,51170070,5030,5030,5030,5030,0
20231201,192200,51170070,5030,5030,5030,5030,0
20231201,192100,51170070,5030,5030,5030,5030,0
20231201,192000,51170070,5030,5030,5030,5030,124
20231201,191900,51170070,5030,5030,5030,5030,0
20231201,191800,51170070,5030,5030,5030,5030,0
20231201,191700,51170070,5030,5030,5030,5030,0
20231201,191600,51170070,5030,5030,5030,5030,0
20231201,191500,51170070,5030,5030,5030,5030,0
20231201,191400,51170070,5030,5030,5030,5030,0
20231201,191300,51170070,5030,5030,5030,5030,0
20231201,191200,51170070,5030,5030,5030,5030,0
20231201,191100,51170070,5030,5030,5030,5030,0
20231201,191000,51170070,5030,5030,5030,5030,0
20231201,190900,51170070,5030,5030,5030,5030,0
20231201,190800,51170070,5030,5030,5030,5030,0
20231201,190700,51170070,5030,5030,5030,5030,0
20231201,190600,51170070,5030,5030,5030,5030,0
20231201,190500,51170070,5030,5030,5030,5030,0
20231201,190400,51170070,5030,5030,5030,5030,0
20231201,190300,51170070,5030,5030,5030,5030,0
20231201,190200,51170070,5030,5030,5030,5030,0
20231201,190100,51170070,5030,5030,5030,5030,0
20231201,190000,51170070,5030,5030,5030,5030,0
20231201,185900,51170070,5030,5030,5030,5030,0
20231201,185800,51170070,5030,5030,5030,5030,0
20231201,185700,51170070,5030,5030,5030,5030,0
20231201,185600,51170070,5030,5030,5030,5030,0
20231201,185500,51170070,5030,5030,5030,5030,0
20231201,185400,51170070,5030,5030,5030,5030,0
20231201,185300,51170070,5030,5030,5030,5030,0
20231201,185200,51170070,5030,5030,5030,5030,0
20231201,185100,51170070,5030,5030,5030,5030,0
20231201,185000,51170070,5030,5030,5030,5030,124
20231201,184900,51170070,5030,5030,5030,5030,0
20231201,184800,51170070,5030,5030,5030,5030,0
20231201,184700,51170070,5030,5030,5030,5030,0
20231201,184600,51170070,5030,5030,5030,5030,0
20231201,184500,51170070,5030,5030,5030,5030,0
20231201,184400,51170070,5030,5030,5030,5030,0
20231201,184300,51170070,5030,5030,5030,5030,0
20231201,184200,51170070,5030,5030,5030,5030,0
20231201,184100,51170070,5030,5030,5030,5030,0
20231201,184000,51170070,5030,5030,5030,5030,0
20231201,183900,51170070,5030,5030,5030,5030,0
20231201,183800,51170070,5030,5030,5030,5030,0
20231201,183700,51170070,5030,5030,5030,5030,0
20231201,183600,51170070,5030,5030,5030,5030,0
20231201,183500,51170070,5030,5030,5030,5030,0
20231201,183400,51170070,5030,5030,5030,5030,0
20231201,183300,51170070,5030,5030,5030,5030,0
20231201,183200,51170070,5030,5030,5030,5030,0
20231201,183100,51170070,5030,5030,5030,5030,0
20231201,183000,51170070,5030,5030,5030,5030,0
20231201,182900,51170070,5030,5030,5030,5030,0
20231201,182800,51170070,5030,5030,5030,5030,0
20231201,182700,51170070,5030,5030,5030,5030,0
20231201,182600,51170070,5030,5030,5030,5030,0
20231201,182500,51170070,5030,5030,5030,5030,0
20231201,182400,51170070,5030,5030,5030,5030,0
20231201,182300,51170070,5030,5030,5030,5030,0
20231201,182200,51170070,5030,5030,5030,5030,0
20231201,182100,51170070,5030,5030,5030,5030,0
20231201,182000,51170070,5030,5030,5030,5030,124
20231201,181900,51170070,5030,5030,5030,5030,0
20231201,181800,51170070,5030,5030,5030,5030,0
20231201,181700,51170070,5030,5030,5030,5030,0
20231201,181600,51170070,5030,5030,5030,5030,0
20231201,181500,51170070,5030,5030,5030,5030,0
20231201,181400,51170070,5030,5030,5030,5030,0
20231201,181300,51170070,5030,5030,5030,5030,0
20231201,181200,51170070,5030,5030,5030,5030,0
20231201,181100,51170070,5030,5030,5030,5030,0
20231201,181000,51170070,5030,5030,5030,5030,0
20231201,180900,51170070,5030,5030,5030,5030,0
20231201,180800,51170070,5030,5030,5030,5030,0
20231201,180700,51170070,5030,5030,5030,5030,0
20231201,180600,51170070,5030,5030,5030,5030,0
20231201,180500,51170070,5030,5030,5030,5030,0
20231201,180400,51170070,5030,5030,5030,5030,0
20231201,180300,51170070,5030,5030,5030,5030,0
20231201,180200,51170070,5030,5030,5030,5030,0
20231201,180100,51170070,5030,5030,5030,5030,0
20231201,180000,51170070,5030,5030,5030,5030,0
20231201,175900,51170070,5030,5030,5030,5030,0
20231201,175800,51170070,5030,5030,5030,5030,0
20231201,175700,51170070,5030,5030,5030,5030,0
20231201,175600,51170070,5030,5030,5030,5030,0
20231201,175500,51170070,5030,5030,5030,5030,0
20231201,175400,51170070,5030,5030,5030,5030,0
20231201,175300,51170070,5030,5030,5030,5030,0
20231201,175200,51170070,5030,5030,5030,5030,0
20231201,175100,51170070,5030,5030,5030,5030,0
20231201,175000,51170070,5030,5030,5030,5030,124
20231201,174900,51170070,5030,5030,5030,5030,0
20231201,174800,51170070,5030,5030,5030,5030,0
20231201,174700,51170070,5030,5030,5030,5030,0
20231201,174600,51170070,5030,5030,5030,5030,0
20231201,174500,51170070,5030,5030,5030,5030,0
20231201,174400,51170070,5030,5030,5030,5030,0
20231201,174300,51170070,5030,5030,5030,5030,0
20231201,174200,51170070,5030,5030,5030,5030,0
20231201,174100,51170070,5030,5030,5030,5030,0
20231201,174000,51170070,5030,5030,5030,5030,0
20231201,173900,51170070,5030,5030,5030,5030,0
20231201,173800,51170070,5030,5030,5030,5030,0
20231201,173700,51170070,5030,5030,5030,5030,0
20231201,173600,51170070,5030,5030,5030,5030,0
20231201,173500,51170070,5030,5030,5030,5030,0
20231201,173400,51170070,5030,5030,5030,5030,0
20231201,173300,51170070,5030,5030,5030,5030,0
20231201,173200,51170070,5030,5030,5030,5030,0
20231201,173100,51170070,5030,5030,5030,5030,0
20231201,173000,51170070,5030,5030,5030,5030,0
20231201,172900,51170070,5030,5030,5030,5030,0
20231201,172800,51170070,5030,5030,5030,5030,0
20231201,172700,51170070,5030,5030,5030,5030,0
20231201,172600,51170070,5030,5030,5030,5030,0
20231201,172500,51170070,5030,5030,5030,5030,0
20231201,172400,51170070,5030,5030,5030,5030,0
20231201,172300,51170070,5030,5030,5030,5030,0
20231201,172200,51170070,5030,5030,5030,5030,0
20231201,172100,51170070,5030,5030,5030,5030,0
20231201,172000,51170070,5030,5030,5030,5030,124
20231201,171900,51170070,5030,5030,5030,5030,0
20231201,171800,51170070,5030,5030,5030,5030,0
20231201,171700,51170070,5030,5030,5030,5030,0
20231201,171600,51170070,5030,5030,5030,5030,0
20231201,171500,51170070,5030,5030,5030,5030,0
20231201,171400,51170070,5030,5030,5030,5030,0
20231201,171300,51170070,5030,5030,5030,5030,0
20231201,171200,51170070,5030,5030,5030,5030,0
20231201,171100,51170070,5030,5030,5030,5030,0
20231201,171000,51170070,5030,5030,5030,5030,0
20231201,170900,51170070,5030,5030,5030,5030,0
20231201,170800,51170070,5030,5030,5030,5030,0
20231201,170700,51170070,5030,5030,5030,5030,0
20231201,170600,51170070,5030,5030,5030,5030,0
20231201,170500,51170070,5030,5030,5030,5030,0
20231201,170400,51170070,5030,5030,5030,5030,0
20231201,170300,51170070,5030,5030,5030,5030,0
20231201,170200,51170070,5030,5030,5030,5030,0
20231201,170100,51170070,5030,5030,5030,5030,0
20231201,170000,51170070,5030,5030,5030,5030,0
20231201,165900,51170070,5030,5030,5030,5030,0
20231201,165800,51170070,5030,5030,5030,5030,0
20231201,165700,51170070,5030,5030,5030,5030,0
20231201,165600,51170070,5030,5030,5030,5030,0
20231201,165500,51170070,5030,5030,5030,5030,0
20231201,165400,51170070,5030,5030,5030,5030,0
20231201,165300,51170070,5030,5030,5030,5030,0
20231201,165200,51170070,5030,5030,5030,5030,0
20231201,165100,51170070,5030,5030,5030,5030,0
20231201,165000,51170070,5030,5030,5030,5030,124
20231201,164900,51170070,5030,5030,5030,5030,0
20231201,164800,51170070,5030,5030,5030,5030,0
20231201,164700,51170070,5030,5030,5030,5030,0
20231201,164600,51170070,5030,5030,5030,5030,0
20231201,164500,51170070,5030,5030,5030,5030,0
20231201,164400,51170070,5030,5030,5030,5030,0
20231201,164300,51170070,5030,5030,5030,5030,0
20231201,164200,51170070,5030,5030,5030,5030,0
20231201,164100,51170070,5030,5030,5030,5030,0
20231201,164000,51170070,5030,5030,5030,5030,0
20231201,163900,51170070,5030,5030,5030,5030,0
20231201,163800,51170070,5030,5030,5030,5030,0
20231201,163700,51170070,5030,5030,5030,5030,0
20231201,163600,51170070,5030,5030,5030,5030,0
20231201,163500,51170070,5030,5030,5030,5030,0
20231201,163400,51170070,5030,5030,5030,5030,0
20231201,163300,51170070,5030,5030,5030,5030,0
20231201,163200,51170070,5030,5030,5030,5030,0
20231201,163100,51170070,5030,5030,5030,5030,0
20231201,163000,51170070,5030,5030,5030,5030,0
20231201,162900,51170070,5030,5030,5030,5030,0
20231201,162800,51170070,5030,5030,5030,5030,0
20231201,162700,51170070,5030,5030,5030,5030,0
20231201,162600,51170070,5030,5030,5030,5030,0
20231201,162500,51170070,5030,5030,5030,5030,0
20231201,162400,51170070,5030,5030,5030,5030,0
20231201,162300,51170070,5030,5030,5030,5030,0
20231201,162200,51170070,5030,5030,5030,5030,0
20231201,162100,51170070,5030,5030,5030,5030,0
20231201,162000,51170070,5030,5030,5030,5030,124
20231201,161900,51170070,5030,5030,5030,5030,0
20231201,161800,51170070,5030,5030,5030,5030,0
20231201,161700,51170070,5030,5030,5030,5030,0
20231201,161600,51170070,5030,5030,5030,5030,0
20231201,161500,51170070,5030,5030,5030,5030,0
20231201,161400,51170070,5030,5030,5030,5030,0
20231201,161300,51170070,5030,5030,5030,5030,0
20231201,161200,51170070,5030,5030,5030,5030,0
20231201,161100,51170070,5030,5030,5030,5030,0
20231201,161000,51170070,5030,5030,5030,5030,0
20231201,160900,51170070,5030,5030,5030,5030,0
20231201,160800,51170070,5030,5030,5030,5030,0
20231201,160700,51170070,5030,5030,5030,5030,0
20231201,160600,51170070,5030,5030,5030,5030,0
20231201,160500,51170070,5030,5030,5030,5030,0
20231201,160400,51170070,5030,5030,5030,5030,0
20231201,160300,51170070,5030,5030,5030,5030,0
20231201,160200,51170070,5030,5030,5030,5030,0
20231201,160100,51170070,5030,5030,5030,5030,0
20231201,160000,51170070,5030,5030,5030,5030,0
20231201,155900,51170070,5030,5030,5030,5030,0
20231201,155800,51170070,5030,5030,5030,5030,0
20231201,155700,51170070,5030,5030,5030,5030,0
20231201,155600,51170070,5030,5030,5030,5030,0
20231201,155500,51170070,5030,5030,5030,5030,0
20231201,155400,51170070,5030,5030,5030,5030,0
20231201,155300,51170070,5030,5030,5030,5030,0
20231201,155200,51170070,5030,5030,5030,5030,0
20231201,155100,51170070,5030,5030,5030,5030,0
20231201,155000,51170070,5030,5030,5030,5030,124
20231201,154900,51170070,5030,5030,5030,5030,0
20231201,154800,51170070,5030,5030,5030,5030,0
20231201,154700,51170070,5030,5030,5030,5030,0
20231201,154600,51170070,5030,5030,5030,5030,0
20231201,154500,51170070,5030,5030,5030,5030,0
20231201,154400,51170070,5030,5030,5030,5030,0
20231201,154300,51170070,5030,5030,5030,5030,0
20231201,154200,51170070,5030,5030,5030,5030,0
20231201,154100,51170070,5030,5030,5030,5030,0
20231201,154000,51170070,5030,5030,5030,5030,0
20231201,153900,51170070,5030,5030,5030,5030,0
20231201,153800,51170070,5030,5030,5030,5030,0
20231201,153700,51170070,5030,5030,5030,5030,0
20231201,153600,51170070,5030,5030,5030,5030,0
20231201,153500,51170070,5030,5030,5030,5030,0
20231201,153400,51170070,5030,5030,5030,5030,0
20231201,153300,51170070,5030,5030,5030,5030,0
20231201,153200,51170070,5030,5030,5030,5030,0
20231201,153100,51170070,5030,5030,5030,5030,0
20231201,153000,51170070,5030,5030,5030,5030,124
20231201,152900,50546350,5030,5030,5030,5030,0
20231201,152800,50546350,5030,5030,5030,5030,0
20231201,152700,50546350,5030,5030,5030,5030,0
20231201,152600,50546350,5030,5030,5030,5030,0
20231201,152500,50546350,5030,5030,5030,5030,0
20231201,152400,50546350,5030,5030,5030,5030,0
20231201,152300,50546350,5030,5030,5030,5030,0
20231201,152200,50546350,5030,5030,5030,5030,0
20231201,152100,50546350,5030,5030,5030,5030,0
20231201,152000,50546350,5030,5030,5030,5030,0
20231201,151900,50546350,5030,5030,5030,5030,39
20231201,151800,50350180,5030,5030,5030,5030,199
20231201,151700,49349210,5030,5030,5030,5030,5
20231201,151600,49324060,5030,5030,5030,5030,1
20231201,151500,49319030,5030,5030,5030,5030,12
20231201,151400,49258670,5030,5030,5030,5030,1
20231201,151300,49253640,5030,5030,5030,5030,0
20231201,151200,49253640,5030,5030,5030,5030,6
20231201,151100,49223460,5030,5030,5030,5030,0
20231201,151000,49223460,5030,5020,5030,5020,12
20231201,150900,49163210,5000,5000,5000,5000,0
20231201,150800,49163210,5000,5030,5030,5000,1139
20231201,150700,43468160,5030,5030,5030,5030,0
20231201,150600,43468160,5030,5030,5030,5030,1
20231201,150500,43463130,5020,5020,5020,5020,1
20231201,150400,43458110,5020,5000,5020,5000,71
20231201,150300,43103090,5030,5030,5030,5030,0
20231201,150200,43103090,5030,5020,5030,5020,6
20231201,150100,43072920,5020,5020,5020,5020,0
20231201,150000,43072920,5020,5020,5020,5020,0
20231201,145900,43072920,5020,5020,5020,5020,1
20231201,145800,43067900,5020,5020,5020,5020,0
20231201,145700,43067900,5020,5020,5020,5020,1
20231201,145600,43062880,5020,5020,5020,5020,0
20231201,145500,43062880,5020,5020,5020,5020,1
20231201,145400,43057860,5000,5020,5020,5000,463
20231201,145300,40742140,5030,5020,5030,5020,18
20231201,145200,40651770,5030,5030,5030,5030,0
20231201,145100,40651770,5030,5030,5030,5030,2
20231201,145000,40641710,5030,5030,5030,5030,10
20231201,144900,40591410,5030,5030,5030,5030,1
20231201,144800,40586380,5030,5030,5030,5030,0
20231201,144700,40586380,5030,5030,5030,5030,106
20231201,144600,40053200,5030,5030,5030,5030,0
20231201,144500,40053200,5030,5030,5030,5030,40
20231201,144400,39852000,5030,5030,5030,5030,0
20231201,144300,39852000,5030,5030,5030,5030,1
20231201,144200,39846970,5030,5030,5030,5030,0
20231201,144100,39846970,5030,5030,5030,5030,0
20231201,144000,39846970,5030,5030,5030,5030,1
20231201,143900,39841940,5030,5030,5030,5030,0
20231201,143800,39841940,5030,5030,5030,5030,3
20231201,143700,39826850,5030,5030,5030,5030,5
20231201,143600,39801700,5030,5030,5030,5030,1
20231201,143500,39796670,5030,5030,5030,5030,0
20231201,143400,39796670,5030,5030,5030,5030,1
20231201,143300,39791640,5030,5030,5030,5030,20
20231201,143200,39691040,5030,5030,5030,5030,1
20231201,143100,39686010,5030,5030,5030,5030,0
20231201,143000,39686010,5030,5030,5030,5030,1
20231201,142900,39680980,5030,5030,5030,5030,99
20231201,142800,39183010,5030,5030,5030,5030,1
20231201,142700,39177980,5030,5030,5030,5030,0
20231201,142600,39177980,5030,5030,5030,5030,1
20231201,142500,39172950,5030,5030,5030,5030,0
20231201,142400,39172950,5030,5030,5030,5030,1
20231201,142300,39167920,5030,5030,5030,5030,0
20231201,142200,39167920,5030,5030,5030,5030,5
20231201,142100,39142770,5030,5030,5030,5030,1
20231201,142000,39137740,5030,5030,5030,5030,0
20231201,141900,39137740,5030,5030,5030,5030,1
20231201,141800,39132710,5030,5030,5030,5030,0
20231201,141700,39132710,5030,5030,5030,5030,1
20231201,141600,39127680,5030,5030,5030,5030,0
20231201,141500,39127680,5030,5030,5030,5030,1
20231201,141400,39122650,5030,5030,5030,5030,0
20231201,141300,39122650,5030,5030,5030,5030,1
20231201,141200,39117620,5030,5030,5030,5030,0
20231201,141100,39117620,5030,5030,5030,5030,1
20231201,141000,39112590,5030,5030,5030,5030,0
20231201,140900,39112590,5030,5030,5030,5030,1
20231201,140800,39107560,5030,5030,5030,5030,0
20231201,140700,39107560,5030,5030,5030,5030,6
20231201,140600,39077380,5030,5030,5030,5030,0
20231201,140500,39077380,5030,5030,5030,5030,1
20231201,140400,39072350,5030,5030,5030,5030,0
20231201,140300,39072350,5030,5030,5030,5030,0
20231201,140200,39072350,5030,5030,5030,5030,6
20231201,140100,39042170,5030,5030,5030,5030,0
20231201,140000,39042170,5030,5030,5030,5030,1
20231201,135900,39037140,5030,5030,5030,5030,0
20231201,135800,39037140,5030,5030,5030,5030,1
20231201,135700,39032110,5030,5030,5030,5030,0
20231201,135600,39032110,5030,5030,5030,5030,1
20231201,135500,39027080,5020,5020,5020,5020,0
20231201,135400,39027080,5020,5020,5020,5020,1
20231201,135300,39022060,5030,5020,5030,5020,5
20231201,135200,38996920,5030,5030,5030,5030,445
20231201,135100,36758570,5030,5030,5030,5030,0
20231201,135000,36758570,5030,5030,5030,5030,1
20231201,134900,36753540,5030,5030,5030,5030,0
20231201,134800,36753540,5030,5030,5030,5030,1
20231201,134700,36748510,5030,5030,5030,5030,5
20231201,134600,36723360,5030,5030,5030,5030,1
20231201,134500,36718330,5030,5030,5030,5030,0
20231201,134400,36718330,5030,5030,5030,5030,0
20231201,134300,36718330,5030,5030,5030,5030,1
20231201,134200,36713300,5020,5020,5020,5020,1
20231201,134100,36708280,5020,5020,5020,5020,1
20231201,134000,36703260,5020,5020,5020,5020,0
20231201,133900,36703260,5020,5020,5020,5020,1
20231201,133800,36698240,5020,5020,5020,5020,0
20231201,133700,36698240,5020,5020,5020,5020,6
20231201,133600,36668120,5000,5000,5000,5000,1
20231201,133500,36663120,5000,5000,5000,5000,8
20231201,133400,36623120,5020,5020,5020,5020,0
20231201,133300,36623120,5020,5020,5020,5020,1
20231201,133200,36618100,5020,5020,5020,5020,5
20231201,133100,36593000,5020,5020,5020,5020,1
20231201,133000,36587980,5020,5020,5020,5020,0
20231201,132900,36587980,5020,5000,5020,5000,4
20231201,132800,36567960,5020,5020,5020,5020,0
20231201,132700,36567960,5020,5020,5020,5020,1
20231201,132600,36562940,5030,5030,5030,5030,0
20231201,132500,36562940,5030,5030,5030,5030,0
20231201,132400,36562940,5030,5030,5030,5030,1
20231201,132300,36557910,5030,5030,5030,5030,0
20231201,132200,36557910,5030,5030,5030,5030,1
20231201,132100,36552880,5030,5030,5030,5030,0
20231201,132000,36552880,5030,5030,5030,5030,1
20231201,131900,36547850,5030,5030,5030,5030,0
20231201,131800,36547850,5030,5030,5030,5030,1
20231201,131700,36542820,5030,5030,5030,5030,5
20231201,131600,36517670,5030,5030,5030,5030,1
20231201,131500,36512640,5030,5030,5030,5030,0
20231201,131400,36512640,5030,5030,5030,5030,1
20231201,131300,36507610,5000,5000,5000,5000,0
20231201,131200,36507610,5000,5030,5030,5000,16
20231201,131100,36427430,5030,5030,5030,5030,0
20231201,131000,36427430,5030,5030,5030,5030,1
20231201,130900,36422400,5030,5030,5030,5030,0
20231201,130800,36422400,5030,5030,5030,5030,1
20231201,130700,36417370,5030,5030,5030,5030,5
20231201,130600,36392220,5030,5030,5030,5030,0
20231201,130500,36392220,5030,5030,5030,5030,1
20231201,130400,36387190,5030,5030,5030,5030,0
20231201,130300,36387190,5030,5030,5030,5030,1
20231201,130200,36382160,5030,5030,5030,5030,5
20231201,130100,36357010,5030,5030,5030,5030,1
20231201,130000,36351980,5030,5030,5030,5030,0
20231201,125900,36351980,5030,5030,5030,5030,1
20231201,125800,36346950,5030,5030,5030,5030,0
20231201,125700,36346950,5030,5030,5030,5030,6
20231201,125600,36316770,5030,5030,5030,5030,0
20231201,125500,36316770,5030,5020,5030,5020,11
20231201,125400,36261540,5020,5020,5020,5020,0
20231201,125300,36261540,5020,5020,5020,5020,1
20231201,125200,36256520,5020,5020,5020,5020,5
20231201,125100,36231420,5020,5020,5020,5020,1
20231201,125000,36226400,5020,5020,5020,5020,0
20231201,124900,36226400,5020,5020,5020,5020,1
20231201,124800,36221380,5020,5020,5020,5020,19
20231201,124700,36126000,5020,5020,5020,5020,5
20231201,124600,36100900,5020,5020,5020,5020,1
20231201,124500,36095880,5020,5020,5020,5020,0
20231201,124400,36095880,5020,5020,5020,5020,1
20231201,124300,36090860,5020,5020,5020,5020,0
20231201,124200,36090860,5020,5010,5020,5010,16
20231201,124100,36010640,5020,5020,5020,5020,0
20231201,124000,36010640,5020,5020,5020,5020,1
20231201,123900,36005620,5020,5020,5020,5020,0
20231201,123800,36005620,5020,5020,5020,5020,1
20231201,123700,36000600,5020,5020,5020,5020,5
20231201,123600,35975500,5020,5020,5020,5020,1
20231201,123500,35970480,5020,5020,5020,5020,0
20231201,123400,35970480,5020,5020,5020,5020,100
20231201,123300,35468480,5020,5020,5020,5020,0
20231201,123200,35468480,5020,5010,5020,5010,6
20231201,123100,35438370,5020,5020,5020,5020,0
20231201,123000,35438370,5020,5020,5020,5020,40
20231201,122900,35237570,5020,5020,5020,5020,0
20231201,122800,35237570,5020,5020,5020,5020,0
20231201,122700,35237570,5020,5020,5020,5020,6
20231201,122600,35207450,5020,5020,5020,5020,0
20231201,122500,35207450,5020,5020,5020,5020,1
20231201,122400,35202430,5020,5020,5020,5020,105
20231201,122300,34675330,5020,5020,5020,5020,1
20231201,122200,34670310,5020,5020,5020,5020,0
20231201,122100,34670310,5020,5020,5020,5020,1
20231201,122000,34665290,5020,5020,5020,5020,0
20231201,121900,34665290,5020,5020,5020,5020,1
20231201,121800,34660270,5020,5020,5020,5020,0
20231201,121700,34660270,5020,5020,5020,5020,1
20231201,121600,34655250,5020,5020,5020,5020,0
20231201,121500,34655250,5020,5020,5020,5020,1
20231201,121400,34650230,5020,5020,5020,5020,0
20231201,121300,34650230,5020,5020,5020,5020,1
20231201,121200,34645210,5020,5020,5020,5020,0
20231201,121100,34645210,5020,5020,5020,5020,1
20231201,121000,34640190,5020,5020,5020,5020,0
20231201,120900,34640190,5020,5020,5020,5020,0
20231201,120800,34640190,5020,5020,5020,5020,1
20231201,120700,34635170,5020,5020,5020,5020,5
20231201,120600,34610070,5020,5020,5020,5020,1
20231201,120500,34605050,5020,5020,5020,5020,0
20231201,120400,34605050,5020,5000,5020,5000,12
20231201,120300,34545030,5000,5000,5000,5000,0
20231201,120200,34545030,5000,5000,5000,5000,2
20231201,120100,34535030,5000,5000,5000,5000,4
20231201,120000,34515030,5000,5000,5000,5000,1
20231201,115900,34510030,5000,5000,5000,5000,1
20231201,115800,34505030,5000,5000,5000,5000,2
20231201,115700,34495030,5000,5000,5000,5000,5
20231201,115600,34470030,5000,5000,5000,5000,2
20231201,115500,34460030,5000,5000,5000,5000,1
20231201,115400,34455030,5000,5000,5000,5000,2
20231201,115300,34445030,5000,5000,5000,5000,61
20231201,115200,34140030,5000,4995,5000,4995,124
20231201,115100,33520320,5000,5000,5000,5000,5
20231201,115000,33495320,5000,5000,5000,5000,0
20231201,114900,33495320,5000,5000,5000,5000,1
20231201,114800,33490320,5000,5000,5000,5000,0
20231201,114700,33490320,5000,5000,5000,5000,1
20231201,114600,33485320,5000,5000,5000,5000,0
20231201,114500,33485320,5000,5000,5000,5000,1
20231201,114400,33480320,5000,5000,5000,5000,1
20231201,114300,33475320,5000,5000,5000,5000,2
20231201,114200,33465320,5000,5000,5000,5000,5
20231201,114100,33440320,5000,5000,5000,5000,1
20231201,114000,33435320,5000,5000,5000,5000,1
20231201,113900,33430320,5000,5000,5000,5000,1
20231201,113800,33425320,5000,5000,5000,5000,0
20231201,113700,33425320,5000,5000,5000,5000,8
20231201,113600,33385320,5000,5000,5000,5000,2
20231201,113500,33375320,5000,5000,5000,5000,3
20231201,113400,33360320,4995,5000,5000,4995,88
20231201,113300,32920750,5000,5000,5000,5000,92
20231201,113200,32460750,5000,5000,5000,5000,5
20231201,113100,32435750,5000,5000,5000,5000,0
20231201,113000,32435750,5000,5000,5000,5000,1
20231201,112900,32430750,5000,5000,5000,5000,0
20231201,112800,32430750,5000,5000,5000,5000,1
20231201,112700,32425750,5000,5000,5000,5000,0
20231201,112600,32425750,5000,5000,5000,5000,3
20231201,112500,32410750,5000,5000,5000,5000,2
20231201,112400,32400750,5000,5000,5000,5000,3
20231201,112300,32385750,4995,5000,5000,4995,74
20231201,112200,32015760,4995,5040,5040,4995,3037
20231201,112100,16787230,5040,5040,5040,5040,0
20231201,112000,16787230,5040,5040,5040,5040,1
20231201,111900,16782190,5020,5030,5030,5020,1501
20231201,111800,9244570,5040,5040,5040,5040,1
20231201,111700,9239530,5040,5040,5040,5040,185
20231201,111600,8307130,5040,5040,5040,5040,1
20231201,111500,8302090,5040,5040,5040,5040,0
20231201,111400,8302090,5040,5040,5040,5040,1
20231201,111300,8297050,5040,5040,5040,5040,0
20231201,111200,8297050,5040,5040,5040,5040,5
20231201,111100,8271850,5040,5040,5040,5040,1
20231201,111000,8266810,5040,5040,5040,5040,0
20231201,110900,8266810,5040,5040,5040,5040,1
20231201,110800,8261770,5040,5040,5040,5040,0
20231201,110700,8261770,5040,5040,5040,5040,6
20231201,110600,8231530,5040,5040,5040,5040,0
20231201,110500,8231530,5040,5040,5040,5040,1
20231201,110400,8226490,5040,5040,5040,5040,0
20231201,110300,8226490,5040,5040,5040,5040,1
20231201,110200,8221450,5040,5040,5040,5040,10
20231201,110100,8171050,5040,5040,5040,5040,1
20231201,110000,8166010,5040,5040,5040,5040,0
20231201,105900,8166010,5040,5040,5040,5040,1
20231201,105800,8160970,5040,5040,5040,5040,0
20231201,105700,8160970,5040,5040,5040,5040,1
20231201,105600,8155930,5040,5040,5040,5040,0
20231201,105500,8155930,5040,5040,5040,5040,1
20231201,105400,8150890,5040,5040,5040,5040,0
20231201,105300,8150890,5040,5040,5040,5040,0
20231201,105200,8150890,5040,5040,5040,5040,6
20231201,105100,8120650,5040,5040,5040,5040,0
20231201,105000,8120650,5040,5040,5040,5040,1
20231201,104900,8115610,5040,5040,5040,5040,99
20231201,104800,7616650,5040,5040,5040,5040,201
20231201,104700,6603610,5040,5040,5040,5040,5
20231201,104600,6578410,5040,5040,5040,5040,1
20231201,104500,6573370,5040,5040,5040,5040,0
20231201,104400,6573370,5040,5040,5040,5040,1
20231201,104300,6568330,5040,5040,5040,5040,0
20231201,104200,6568330,5040,5040,5040,5040,6
20231201,104100,6538090,5040,5040,5040,5040,0
20231201,104000,6538090,5040,5040,5040,5040,1
20231201,103900,6533050,5040,5040,5040,5040,0
20231201,103800,6533050,5040,5040,5040,5040,1
20231201,103700,6528010,5040,5040,5040,5040,5
20231201,103600,6502810,5040,5040,5040,5040,1
20231201,103500,6497770,5040,5040,5040,5040,0
20231201,103400,6497770,5040,5040,5040,5040,0
20231201,103300,6497770,5040,5040,5040,5040,1
20231201,103200,6492730,5040,5040,5040,5040,0
20231201,103100,6492730,5040,5040,5040,5040,2
20231201,103000,6482650,5040,5040,5040,5040,0
20231201,102900,6482650,5040,5040,5040,5040,1
20231201,102800,6477610,5040,5040,5040,5040,99
20231201,102700,5978650,5040,5040,5040,5040,6
20231201,102600,5948410,5040,5040,5040,5040,0
20231201,102500,5948410,5040,5040,5040,5040,1
20231201,102400,5943370,5040,5040,5040,5040,0
20231201,102300,5943370,5040,5040,5040,5040,1
20231201,102200,5938330,5040,5040,5040,5040,5
20231201,102100,5913130,5040,5040,5040,5040,1
20231201,102000,5908090,5040,5040,5040,5040,0
20231201,101900,5908090,5040,5040,5040,5040,6
20231201,101800,5877850,5040,5040,5040,5040,208
20231201,101700,4829530,5040,5040,5040,5040,36
20231201,101600,4648090,5040,5040,5040,5040,10
20231201,101500,4597690,5040,5040,5040,5040,0
20231201,101400,4597690,5040,5040,5040,5040,1
20231201,101300,4592650,5040,5040,5040,5040,0
20231201,101200,4592650,5040,5040,5040,5040,6
20231201,101100,4562410,5040,5040,5040,5040,0
20231201,101000,4562410,5040,5040,5040,5040,1
20231201,100900,4557370,5040,5040,5040,5040,1
20231201,100800,4552330,5040,5040,5040,5040,1
20231201,100700,4547290,5040,5040,5040,5040,0
20231201,100600,4547290,5040,5040,5040,5040,1
20231201,100500,4542250,5040,5040,5040,5040,0
20231201,100400,4542250,5040,5040,5040,5040,1
20231201,100300,4537210,5040,5040,5040,5040,0
20231201,100200,4537210,5040,5040,5040,5040,1
20231201,100100,4532170,5040,5040,5040,5040,0
20231201,100000,4532170,5040,5040,5040,5040,1
20231201,095900,4527130,5040,5040,5040,5040,0
20231201,095800,4527130,5040,5040,5040,5040,1
20231201,095700,4522090,5040,5040,5040,5040,0
20231201,095600,4522090,5040,5040,5040,5040,0
20231201,095500,4522090,5040,5040,5040,5040,81
20231201,095400,4113850,5040,5040,5040,5040,0
20231201,095300,4113850,5040,5040,5040,5040,1
20231201,095200,4108810,5040,5040,5040,5040,0
20231201,095100,4108810,5040,5040,5040,5040,1
20231201,095000,4103770,5040,5040,5040,5040,0
20231201,094900,4103770,5040,5040,5040,5040,1
20231201,094800,4098730,5040,5040,5040,5040,0
20231201,094700,4098730,5040,5040,5040,5040,1
20231201,094600,4093690,5040,5040,5040,5040,0
20231201,094500,4093690,5040,5040,5040,5040,1
20231201,094400,4088650,5040,5040,5040,5040,0
20231201,094300,4088650,5040,5040,5040,5040,1
20231201,094200,4083610,5040,5040,5040,5040,5
20231201,094100,4058410,5040,5040,5040,5040,1
20231201,094000,4053370,5040,5040,5040,5040,0
20231201,093900,4053370,5040,5040,5040,5040,1
20231201,093800,4048330,5040,5040,5040,5040,0
20231201,093700,4048330,5040,5040,5040,5040,5
20231201,093600,4023130,5040,5030,5040,5030,11
20231201,093500,3967790,5040,5040,5040,5040,200
20231201,093400,2959790,5040,5040,5040,5040,1
20231201,093300,2954750,5040,5040,5040,5040,0
20231201,093200,2954750,5040,5040,5040,5040,6
20231201,093100,2924510,5040,5040,5040,5040,0
20231201,093000,2924510,5040,5040,5040,5040,1
20231201,092900,2919470,5040,5040,5040,5040,0
20231201,092800,2919470,5040,5020,5040,5020,2
20231201,092700,2909410,5040,5040,5040,5040,0
20231201,092600,2909410,5040,5040,5040,5040,1
20231201,092500,2904370,5040,5040,5040,5040,0
20231201,092400,2904370,5040,5040,5040,5040,1
20231201,092300,2899330,5020,5020,5020,5020,0
20231201,092200,2899330,5020,5040,5040,5020,3
20231201,092100,2884250,5040,5040,5040,5040,0
20231201,092000,2884250,5040,5040,5040,5040,1
20231201,091900,2879210,5040,5040,5040,5040,0
20231201,091800,2879210,5040,5040,5040,5040,0
20231201,091700,2879210,5040,5020,5040,5020,5
20231201,091600,2854090,5040,5040,5040,5040,0
20231201,091500,2854090,5040,5040,5040,5040,1
20231201,091400,2849050,5020,5020,5020,5020,1
20231201,091300,2844030,5040,5040,5040,5040,1
20231201,091200,2838990,5040,5040,5040,5040,5
20231201,091100,2813790,5020,5040,5040,5020,15
20231201,091000,2738470,5040,5040,5040,5040,0
20231201,090900,2738470,5040,5040,5040,5040,1
20231201,090800,2733430,5040,5040,5040,5040,0
20231201,090700,2733430,5040,5040,5040,5040,6
20231201,090600,2703190,5050,5050,5050,5050,0
20231201,090500,2703190,5050,5040,5050,5020,105
20231201,090400,2174660,5050,5050,5050,5050,0
20231201,090300,2174660,5050,5050,5050,5050,1
20231201,090200,2169610,5040,5040,5040,5040,0
20231201,090100,2169610,5040,5070,5070,5040,39
20231201,090000,1972230,5070,5070,5070,5070,192