KissMeData/045970/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,192700,1627863670,6980,6980,6980,6980,2153
20231205,192600,1627863670,6980,6980,6980,6980,0
20231205,192500,1627863670,6980,6980,6980,6980,0
20231205,192400,1627863670,6980,6980,6980,6980,0
20231205,192300,1627863670,6980,6980,6980,6980,0
20231205,192200,1627863670,6980,6980,6980,6980,0
20231205,192100,1627863670,6980,6980,6980,6980,0
20231205,192000,1627863670,6980,6980,6980,6980,0
20231205,191900,1627863670,6980,6980,6980,6980,0
20231205,191800,1627863670,6980,6980,6980,6980,0
20231205,191700,1627863670,6980,6980,6980,6980,0
20231205,191600,1627863670,6980,6980,6980,6980,0
20231205,191500,1627863670,6980,6980,6980,6980,0
20231205,191400,1627863670,6980,6980,6980,6980,0
20231205,191300,1627863670,6980,6980,6980,6980,0
20231205,191200,1627863670,6980,6980,6980,6980,0
20231205,191100,1627863670,6980,6980,6980,6980,0
20231205,191000,1627863670,6980,6980,6980,6980,0
20231205,190900,1627863670,6980,6980,6980,6980,0
20231205,190800,1627863670,6980,6980,6980,6980,0
20231205,190700,1627863670,6980,6980,6980,6980,0
20231205,190600,1627863670,6980,6980,6980,6980,0
20231205,190500,1627863670,6980,6980,6980,6980,0
20231205,190400,1627863670,6980,6980,6980,6980,0
20231205,190300,1627863670,6980,6980,6980,6980,0
20231205,190200,1627863670,6980,6980,6980,6980,0
20231205,190100,1627863670,6980,6980,6980,6980,0
20231205,190000,1627863670,6980,6980,6980,6980,0
20231205,185900,1627863670,6980,6980,6980,6980,0
20231205,185800,1627863670,6980,6980,6980,6980,0
20231205,185700,1627863670,6980,6980,6980,6980,2153
20231205,185600,1627863670,6980,6980,6980,6980,0
20231205,185500,1627863670,6980,6980,6980,6980,0
20231205,185400,1627863670,6980,6980,6980,6980,0
20231205,185300,1627863670,6980,6980,6980,6980,0
20231205,185200,1627863670,6980,6980,6980,6980,0
20231205,185100,1627863670,6980,6980,6980,6980,0
20231205,185000,1627863670,6980,6980,6980,6980,0
20231205,184900,1627863670,6980,6980,6980,6980,0
20231205,184800,1627863670,6980,6980,6980,6980,0
20231205,184700,1627863670,6980,6980,6980,6980,0
20231205,184600,1627863670,6980,6980,6980,6980,0
20231205,184500,1627863670,6980,6980,6980,6980,0
20231205,184400,1627863670,6980,6980,6980,6980,0
20231205,184300,1627863670,6980,6980,6980,6980,0
20231205,184200,1627863670,6980,6980,6980,6980,0
20231205,184100,1627863670,6980,6980,6980,6980,0
20231205,184000,1627863670,6980,6980,6980,6980,0
20231205,183900,1627863670,6980,6980,6980,6980,0
20231205,183800,1627863670,6980,6980,6980,6980,0
20231205,183700,1627863670,6980,6980,6980,6980,0
20231205,183600,1627863670,6980,6980,6980,6980,0
20231205,183500,1627863670,6980,6980,6980,6980,0
20231205,183400,1627863670,6980,6980,6980,6980,0
20231205,183300,1627863670,6980,6980,6980,6980,0
20231205,183200,1627863670,6980,6980,6980,6980,0
20231205,183100,1627863670,6980,6980,6980,6980,0
20231205,183000,1627863670,6980,6980,6980,6980,0
20231205,182900,1627863670,6980,6980,6980,6980,0
20231205,182800,1627863670,6980,6980,6980,6980,0
20231205,182700,1627863670,6980,6980,6980,6980,2153
20231205,182600,1627863670,6980,6980,6980,6980,0
20231205,182500,1627863670,6980,6980,6980,6980,0
20231205,182400,1627863670,6980,6980,6980,6980,0
20231205,182300,1627863670,6980,6980,6980,6980,0
20231205,182200,1627863670,6980,6980,6980,6980,0
20231205,182100,1627863670,6980,6980,6980,6980,0
20231205,182000,1627863670,6980,6980,6980,6980,0
20231205,181900,1627863670,6980,6980,6980,6980,0
20231205,181800,1627863670,6980,6980,6980,6980,0
20231205,181700,1627863670,6980,6980,6980,6980,0
20231205,181600,1627863670,6980,6980,6980,6980,0
20231205,181500,1627863670,6980,6980,6980,6980,0
20231205,181400,1627863670,6980,6980,6980,6980,0
20231205,181300,1627863670,6980,6980,6980,6980,0
20231205,181200,1627863670,6980,6980,6980,6980,0
20231205,181100,1627863670,6980,6980,6980,6980,0
20231205,181000,1627863670,6980,6980,6980,6980,0
20231205,180900,1627863670,6980,6980,6980,6980,0
20231205,180800,1627863670,6980,6980,6980,6980,0
20231205,180700,1627863670,6980,6980,6980,6980,0
20231205,180600,1627863670,6980,6980,6980,6980,0
20231205,180500,1627863670,6980,6980,6980,6980,0
20231205,180400,1627863670,6980,6980,6980,6980,0
20231205,180300,1627863670,6980,6980,6980,6980,0
20231205,180200,1627863670,6980,6980,6980,6980,0
20231205,180100,1627863670,6980,6980,6980,6980,0
20231205,180000,1627863670,6980,6980,6980,6980,0
20231205,175900,1627863670,6980,6980,6980,6980,0
20231205,175800,1627863670,6980,6980,6980,6980,0
20231205,175700,1627863670,6980,6980,6980,6980,2153
20231205,175600,1627863670,6980,6980,6980,6980,0
20231205,175500,1627863670,6980,6980,6980,6980,0
20231205,175400,1627863670,6980,6980,6980,6980,0
20231205,175300,1627863670,6980,6980,6980,6980,0
20231205,175200,1627863670,6980,6980,6980,6980,0
20231205,175100,1627863670,6980,6980,6980,6980,0
20231205,175000,1627863670,6980,6980,6980,6980,0
20231205,174900,1627863670,6980,6980,6980,6980,0
20231205,174800,1627863670,6980,6980,6980,6980,0
20231205,174700,1627863670,6980,6980,6980,6980,0
20231205,174600,1627863670,6980,6980,6980,6980,0
20231205,174500,1627863670,6980,6980,6980,6980,0
20231205,174400,1627863670,6980,6980,6980,6980,0
20231205,174300,1627863670,6980,6980,6980,6980,0
20231205,174200,1627863670,6980,6980,6980,6980,0
20231205,174100,1627863670,6980,6980,6980,6980,0
20231205,174000,1627863670,6980,6980,6980,6980,0
20231205,173900,1627863670,6980,6980,6980,6980,0
20231205,173800,1627863670,6980,6980,6980,6980,0
20231205,173700,1627863670,6980,6980,6980,6980,0
20231205,173600,1627863670,6980,6980,6980,6980,0
20231205,173500,1627863670,6980,6980,6980,6980,0
20231205,173400,1627863670,6980,6980,6980,6980,0
20231205,173300,1627863670,6980,6980,6980,6980,0
20231205,173200,1627863670,6980,6980,6980,6980,0
20231205,173100,1627863670,6980,6980,6980,6980,0
20231205,173000,1627863670,6980,6980,6980,6980,0
20231205,172900,1627863670,6980,6980,6980,6980,0
20231205,172800,1627863670,6980,6980,6980,6980,0
20231205,172700,1627863670,6980,6980,6980,6980,2153
20231205,172600,1627863670,6980,6980,6980,6980,0
20231205,172500,1627863670,6980,6980,6980,6980,0
20231205,172400,1627863670,6980,6980,6980,6980,0
20231205,172300,1627863670,6980,6980,6980,6980,0
20231205,172200,1627863670,6980,6980,6980,6980,0
20231205,172100,1627863670,6980,6980,6980,6980,0
20231205,172000,1627863670,6980,6980,6980,6980,0
20231205,171900,1627863670,6980,6980,6980,6980,0
20231205,171800,1627863670,6980,6980,6980,6980,0
20231205,171700,1627863670,6980,6980,6980,6980,0
20231205,171600,1627863670,6980,6980,6980,6980,0
20231205,171500,1627863670,6980,6980,6980,6980,0
20231205,171400,1627863670,6980,6980,6980,6980,0
20231205,171300,1627863670,6980,6980,6980,6980,0
20231205,171200,1627863670,6980,6980,6980,6980,0
20231205,171100,1627863670,6980,6980,6980,6980,0
20231205,171000,1627863670,6980,6980,6980,6980,0
20231205,170900,1627863670,6980,6980,6980,6980,0
20231205,170800,1627863670,6980,6980,6980,6980,0
20231205,170700,1627863670,6980,6980,6980,6980,0
20231205,170600,1627863670,6980,6980,6980,6980,0
20231205,170500,1627863670,6980,6980,6980,6980,0
20231205,170400,1627863670,6980,6980,6980,6980,0
20231205,170300,1627863670,6980,6980,6980,6980,0
20231205,170200,1627863670,6980,6980,6980,6980,0
20231205,170100,1627863670,6980,6980,6980,6980,0
20231205,170000,1627863670,6980,6980,6980,6980,0
20231205,165900,1627863670,6980,6980,6980,6980,0
20231205,165800,1627863670,6980,6980,6980,6980,0
20231205,165700,1627863670,6980,6980,6980,6980,2153
20231205,165600,1627863670,6980,6980,6980,6980,0
20231205,165500,1627863670,6980,6980,6980,6980,0
20231205,165400,1627863670,6980,6980,6980,6980,0
20231205,165300,1627863670,6980,6980,6980,6980,0
20231205,165200,1627863670,6980,6980,6980,6980,0
20231205,165100,1627863670,6980,6980,6980,6980,0
20231205,165000,1627863670,6980,6980,6980,6980,0
20231205,164900,1627863670,6980,6980,6980,6980,0
20231205,164800,1627863670,6980,6980,6980,6980,0
20231205,164700,1627863670,6980,6980,6980,6980,0
20231205,164600,1627863670,6980,6980,6980,6980,0
20231205,164500,1627863670,6980,6980,6980,6980,0
20231205,164400,1627863670,6980,6980,6980,6980,0
20231205,164300,1627863670,6980,6980,6980,6980,0
20231205,164200,1627863670,6980,6980,6980,6980,0
20231205,164100,1627863670,6980,6980,6980,6980,0
20231205,164000,1627863670,6980,6980,6980,6980,0
20231205,163900,1627863670,6980,6980,6980,6980,0
20231205,163800,1627863670,6980,6980,6980,6980,0
20231205,163700,1627863670,6980,6980,6980,6980,0
20231205,163600,1627863670,6980,6980,6980,6980,0
20231205,163500,1627863670,6980,6980,6980,6980,0
20231205,163400,1627863670,6980,6980,6980,6980,0
20231205,163300,1627863670,6980,6980,6980,6980,0
20231205,163200,1627863670,6980,6980,6980,6980,0
20231205,163100,1627863670,6980,6980,6980,6980,0
20231205,163000,1627863670,6980,6980,6980,6980,0
20231205,162900,1627863670,6980,6980,6980,6980,0
20231205,162800,1627863670,6980,6980,6980,6980,0
20231205,162700,1627863670,6980,6980,6980,6980,2153
20231205,162600,1627863670,6980,6980,6980,6980,0
20231205,162500,1627863670,6980,6980,6980,6980,0
20231205,162400,1627863670,6980,6980,6980,6980,0
20231205,162300,1627863670,6980,6980,6980,6980,0
20231205,162200,1627863670,6980,6980,6980,6980,0
20231205,162100,1627863670,6980,6980,6980,6980,0
20231205,162000,1627863670,6980,6980,6980,6980,0
20231205,161900,1627863670,6980,6980,6980,6980,0
20231205,161800,1627863670,6980,6980,6980,6980,0
20231205,161700,1627863670,6980,6980,6980,6980,0
20231205,161600,1627863670,6980,6980,6980,6980,0
20231205,161500,1627863670,6980,6980,6980,6980,0
20231205,161400,1627863670,6980,6980,6980,6980,0
20231205,161300,1627863670,6980,6980,6980,6980,0
20231205,161200,1627863670,6980,6980,6980,6980,0
20231205,161100,1627863670,6980,6980,6980,6980,0
20231205,161000,1627863670,6980,6980,6980,6980,0
20231205,160900,1627863670,6980,6980,6980,6980,0
20231205,160800,1627863670,6980,6980,6980,6980,0
20231205,160700,1627863670,6980,6980,6980,6980,0
20231205,160600,1627863670,6980,6980,6980,6980,0
20231205,160500,1627863670,6980,6980,6980,6980,0
20231205,160400,1627863670,6980,6980,6980,6980,0
20231205,160300,1627863670,6980,6980,6980,6980,0
20231205,160200,1627863670,6980,6980,6980,6980,0
20231205,160100,1627863670,6980,6980,6980,6980,0
20231205,160000,1627863670,6980,6980,6980,6980,0
20231205,155900,1627863670,6980,6980,6980,6980,0
20231205,155800,1627863670,6980,6980,6980,6980,0
20231205,155700,1627863670,6980,6980,6980,6980,2153
20231205,155600,1627863670,6980,6980,6980,6980,0
20231205,155500,1627863670,6980,6980,6980,6980,0
20231205,155400,1627863670,6980,6980,6980,6980,0
20231205,155300,1627863670,6980,6980,6980,6980,0
20231205,155200,1627863670,6980,6980,6980,6980,0
20231205,155100,1627863670,6980,6980,6980,6980,0
20231205,155000,1627863670,6980,6980,6980,6980,0
20231205,154900,1627863670,6980,6980,6980,6980,0
20231205,154800,1627863670,6980,6980,6980,6980,0
20231205,154700,1627863670,6980,6980,6980,6980,0
20231205,154600,1627863670,6980,6980,6980,6980,0
20231205,154500,1627863670,6980,6980,6980,6980,0
20231205,154400,1627863670,6980,6980,6980,6980,0
20231205,154300,1627863670,6980,6980,6980,6980,0
20231205,154200,1627863670,6980,6980,6980,6980,0
20231205,154100,1627863670,6980,6980,6980,6980,0
20231205,154000,1627863670,6980,6980,6980,6980,0
20231205,153900,1627863670,6980,6980,6980,6980,0
20231205,153800,1627863670,6980,6980,6980,6980,0
20231205,153700,1627863670,6980,6980,6980,6980,0
20231205,153600,1627863670,6980,6980,6980,6980,0
20231205,153500,1627863670,6980,6980,6980,6980,0
20231205,153400,1627863670,6980,6980,6980,6980,0
20231205,153300,1627863670,6980,6980,6980,6980,0
20231205,153200,1627863670,6980,6980,6980,6980,0
20231205,153100,1627863670,6980,6980,6980,6980,0
20231205,153000,1627863670,6980,6980,6980,6980,2153
20231205,152900,1612835730,6990,6990,6990,6990,0
20231205,152800,1612835730,6990,6990,6990,6990,0
20231205,152700,1612835730,6990,6990,6990,6990,0
20231205,152600,1612835730,6990,6990,6990,6990,0
20231205,152500,1612835730,6990,6990,6990,6990,0
20231205,152400,1612835730,6990,6990,6990,6990,0
20231205,152300,1612835730,6990,6990,6990,6990,0
20231205,152200,1612835730,6990,6990,6990,6990,0
20231205,152100,1612835730,6990,6990,6990,6990,0
20231205,152000,1612835730,6990,6990,6990,6990,0
20231205,151900,1612835730,6990,6970,6990,6970,828
20231205,151800,1607062290,6970,6960,6970,6960,130
20231205,151700,1606156490,6970,6970,6970,6970,1487
20231205,151600,1595792100,6960,6990,6990,6960,1346
20231205,151500,1586416250,6990,6990,6990,6980,237
20231205,151400,1584761620,6980,6960,6980,6960,362
20231205,151300,1582238930,6960,6950,6960,6950,35
20231205,151200,1581995470,6950,6940,6950,6940,1722
20231205,151100,1570044730,6920,6900,6920,6900,3068
20231205,151000,1548847310,6890,6900,6900,6890,493
20231205,150900,1545447610,6900,6890,6900,6890,718
20231205,150800,1540500390,6890,6890,6890,6890,1
20231205,150700,1540493500,6890,6910,6910,6890,5925
20231205,150600,1499611470,6920,6900,6920,6900,843
20231205,150500,1493789290,6890,6900,6900,6890,205
20231205,150400,1492376260,6900,6910,6910,6890,3073
20231205,150300,1471169250,6910,6910,6910,6910,140
20231205,150200,1470201850,6900,6900,6920,6900,3501
20231205,150100,1446044730,6900,6890,6900,6890,106
20231205,150000,1445313890,6900,6900,6900,6900,143
20231205,145900,1444327190,6900,6900,6900,6900,3562
20231205,145800,1419749390,6910,6920,6920,6910,340
20231205,145700,1417399980,6920,6910,6920,6910,117
20231205,145600,1416590990,6910,6910,6920,6910,420
20231205,145500,1413687620,6920,6910,6920,6910,521
20231205,145400,1410084260,6900,6880,6900,6880,2291
20231205,145300,1394284640,6880,6880,6880,6870,274
20231205,145200,1392401120,6880,6880,6880,6880,570
20231205,145100,1388479520,6890,6880,6890,6880,271
20231205,145000,1386614010,6880,6900,6900,6880,276
20231205,144900,1384713440,6890,6890,6900,6890,241
20231205,144800,1383051910,6890,6880,6890,6880,1359
20231205,144700,1373688410,6870,6930,6930,6870,28255
20231205,144600,1179237190,6930,6950,6950,6930,154
20231205,144500,1178169190,6950,6960,6960,6940,544
20231205,144400,1174389230,6960,6960,6960,6960,1
20231205,144300,1174382270,6950,6950,6950,6950,154
20231205,144200,1173311970,6950,6950,6950,6950,10
20231205,144100,1173242470,6950,6950,6950,6950,200
20231205,144000,1171852470,6950,6970,6970,6950,1637
20231205,143900,1160461750,6970,6910,6970,6910,27573
20231205,143800,969620370,6910,6920,6920,6910,188
20231205,143700,968319620,6920,6910,6920,6910,203
20231205,143600,966916860,6920,6920,6920,6910,545
20231205,143500,963145760,6910,6920,6930,6910,937
20231205,143400,956663640,6930,6960,6960,6930,9435
20231205,143300,891113740,6960,6950,6960,6950,412
20231205,143200,888246410,6960,6970,6970,6960,3303
20231205,143100,865257070,6960,6970,6970,6960,390
20231205,143000,862541850,6970,6970,6970,6970,380
20231205,142900,859893250,6970,6970,6970,6970,610
20231205,142800,855641550,6980,6980,6980,6980,793
20231205,142700,850106410,6980,6980,6980,6970,4043
20231205,142600,821919300,6980,6980,6980,6980,75
20231205,142500,821395800,6990,6990,6990,6990,360
20231205,142400,818879400,6970,6990,6990,6970,5512
20231205,142300,780407000,7000,6980,7000,6980,86
20231205,142200,779806410,6980,6990,7000,6980,1043
20231205,142100,772525830,6990,6980,6990,6980,385
20231205,142000,769835180,6980,6990,6990,6980,3105
20231205,141900,748135810,6990,6990,6990,6990,0
20231205,141800,748135810,6990,7010,7010,6990,4483
20231205,141700,716755660,7000,7000,7000,7000,507
20231205,141600,713206660,7010,7010,7010,7010,96
20231205,141500,712533700,7020,7000,7020,7000,134
20231205,141400,711595100,7000,7000,7000,7000,0
20231205,141300,711595100,7000,7000,7000,7000,1200
20231205,141200,703195100,7010,7010,7010,7010,15
20231205,141100,703089950,7010,7010,7020,7010,175
20231205,141000,701863150,7020,7020,7020,7020,0
20231205,140900,701863150,7020,7010,7020,7010,785
20231205,140800,696357450,7010,7010,7010,7010,10
20231205,140700,696287350,7020,7020,7020,7020,4
20231205,140600,696259270,7020,7020,7020,7020,20
20231205,140500,696118870,7010,7020,7020,7010,526
20231205,140400,692427910,7010,7020,7020,7000,152
20231205,140300,691361210,7020,7000,7020,7000,151
20231205,140200,690301210,7000,7010,7010,7000,624
20231205,140100,685927000,7010,7000,7010,7000,810
20231205,140000,680254610,7000,7010,7010,7000,162
20231205,135900,679120410,7020,7010,7020,7010,4123
20231205,135800,650217890,7020,7020,7020,7020,61
20231205,135700,649789670,7020,7020,7020,7020,101
20231205,135600,649080650,7020,7020,7020,7020,55
20231205,135500,648694550,7020,7020,7020,7020,266
20231205,135400,646827230,7020,7020,7020,7020,622
20231205,135300,642460790,7030,7030,7030,7030,0
20231205,135200,642460790,7030,7030,7030,7030,0
20231205,135100,642460790,7030,7030,7030,7030,0
20231205,135000,642460790,7030,7030,7030,7030,0
20231205,134900,642460790,7030,7030,7030,7030,6
20231205,134800,642418610,7030,7030,7030,7030,16
20231205,134700,642306130,7040,7040,7040,7040,0
20231205,134600,642306130,7040,7040,7040,7040,3
20231205,134500,642285010,7020,7030,7030,7020,1500
20231205,134400,631747900,7030,7040,7040,7030,370
20231205,134300,629144800,7040,7040,7040,7040,100
20231205,134200,628440800,7030,7030,7030,7030,0
20231205,134100,628440800,7030,7040,7040,7030,1227
20231205,134000,619807890,7030,7030,7030,7030,10
20231205,133900,619737590,7040,7040,7040,7040,0
20231205,133800,619737590,7040,7040,7040,7040,1
20231205,133700,619730550,7040,7030,7040,7030,74
20231205,133600,619210300,7040,7040,7040,7040,112
20231205,133500,618421820,7040,7040,7040,7040,505
20231205,133400,614866620,7040,7050,7050,7040,351
20231205,133300,612395570,7050,7050,7050,7050,40
20231205,133200,612113570,7040,7040,7040,7040,0
20231205,133100,612113570,7040,7040,7040,7040,0
20231205,133000,612113570,7040,7040,7040,7040,273
20231205,132900,610191650,7040,7040,7040,7040,2
20231205,132800,610177570,7040,7040,7040,7040,0
20231205,132700,610177570,7040,7040,7040,7040,66
20231205,132600,609712930,7030,7030,7030,7030,0
20231205,132500,609712930,7030,7030,7030,7030,7
20231205,132400,609663720,7030,7030,7030,7030,0
20231205,132300,609663720,7030,7030,7030,7030,334
20231205,132200,607315700,7030,7030,7030,7030,8
20231205,132100,607259460,7020,7030,7030,7020,2
20231205,132000,607245410,7030,7020,7030,7020,52
20231205,131900,606880350,7020,7020,7020,7020,70
20231205,131800,606388950,7020,7030,7030,7020,902
20231205,131700,600054390,7030,7030,7030,7030,0
20231205,131600,600054390,7030,7030,7030,7030,0
20231205,131500,600054390,7030,7030,7030,7030,60
20231205,131400,599632590,7030,7030,7030,7030,206
20231205,131300,598184410,7030,7030,7030,7030,100
20231205,131200,597481410,7030,7030,7030,7030,587
20231205,131100,593354800,7030,7030,7030,7030,0
20231205,131000,593354800,7030,7040,7040,7030,167
20231205,130900,592180780,7030,7030,7030,7030,100
20231205,130800,591477780,7030,7030,7030,7030,0
20231205,130700,591477780,7030,7030,7030,7030,25
20231205,130600,591302030,7030,7030,7030,7030,0
20231205,130500,591302030,7030,7030,7030,7030,300
20231205,130400,589193030,7040,7040,7040,7040,10
20231205,130300,589122630,7040,7040,7040,7040,6
20231205,130200,589080390,7040,7040,7040,7040,50
20231205,130100,588728390,7040,7040,7040,7040,0
20231205,130000,588728390,7040,7040,7040,7040,4
20231205,125900,588700230,7030,7030,7030,7030,0
20231205,125800,588700230,7030,7030,7030,7030,0
20231205,125700,588700230,7030,7030,7030,7030,0
20231205,125600,588700230,7030,7030,7030,7030,1
20231205,125500,588693200,7030,7030,7030,7030,0
20231205,125400,588693200,7030,7030,7030,7030,91
20231205,125300,588053470,7030,7020,7030,7020,210
20231205,125200,586578770,7030,7020,7030,7020,57
20231205,125100,586178130,7020,7020,7020,7020,1
20231205,125000,586171110,7020,7030,7030,7020,3900
20231205,124900,558792080,7030,7030,7030,7030,0
20231205,124800,558792080,7030,7030,7030,7030,405
20231205,124700,555944930,7030,7030,7030,7030,140
20231205,124600,554960730,7030,7030,7030,7030,200
20231205,124500,553554730,7040,7040,7040,7040,12
20231205,124400,553470250,7050,7050,7050,7050,0
20231205,124300,553470250,7050,7050,7050,7050,1
20231205,124200,553463200,7050,7050,7050,7050,1
20231205,124100,553456150,7040,7040,7040,7040,200
20231205,124000,552048150,7040,7040,7040,7040,200
20231205,123900,550640150,7040,7040,7040,7040,47
20231205,123800,550309270,7040,7040,7040,7040,7
20231205,123700,550259990,7040,7040,7040,7040,2
20231205,123600,550245910,7040,7040,7040,7040,1
20231205,123500,550238870,7040,7040,7040,7040,16
20231205,123400,550126230,7040,7040,7040,7040,52
20231205,123300,549760150,7030,7030,7040,7030,80
20231205,123200,549197550,7040,7040,7040,7040,30
20231205,123100,548986350,7050,7050,7050,7050,0
20231205,123000,548986350,7050,7050,7050,7050,150
20231205,122900,547928850,7050,7040,7050,7040,11
20231205,122800,547851310,7030,7030,7030,7030,0
20231205,122700,547851310,7030,7030,7030,7030,0
20231205,122600,547851310,7030,7030,7030,7030,100
20231205,122500,547148310,7040,7040,7040,7040,0
20231205,122400,547148310,7040,7040,7040,7040,0
20231205,122300,547148310,7040,7040,7040,7040,53
20231205,122200,546775190,7050,7050,7050,7050,260
20231205,122100,544942190,7050,7050,7050,7050,21
20231205,122000,544794140,7050,7050,7050,7050,0
20231205,121900,544794140,7050,7050,7050,7050,27
20231205,121800,544603790,7050,7050,7050,7050,2
20231205,121700,544589690,7050,7050,7050,7050,3
20231205,121600,544568540,7050,7040,7050,7040,419
20231205,121500,541618580,7040,7040,7040,7040,0
20231205,121400,541618580,7040,7040,7040,7040,0
20231205,121300,541618580,7040,7040,7040,7040,0
20231205,121200,541618580,7040,7040,7040,7040,0
20231205,121100,541618580,7040,7040,7040,7040,6
20231205,121000,541576340,7040,7040,7040,7040,0
20231205,120900,541576340,7040,7020,7040,7020,201
20231205,120800,540165300,7020,7030,7030,7020,210
20231205,120700,538690000,7030,7030,7030,7030,0
20231205,120600,538690000,7030,7030,7030,7030,0
20231205,120500,538690000,7030,7030,7030,7030,151
20231205,120400,537628470,7030,7020,7030,7020,1179
20231205,120300,529351790,7030,7030,7030,7030,1
20231205,120200,529344760,7020,7020,7020,7020,100
20231205,120100,528642760,7030,7030,7030,7030,0
20231205,120000,528642760,7030,7030,7030,7030,35
20231205,115900,528396710,7030,7030,7030,7030,30
20231205,115800,528185810,7020,7020,7020,7020,0
20231205,115700,528185810,7020,7040,7040,7020,4007
20231205,115600,500024820,7040,7040,7040,7040,30
20231205,115500,499813620,7040,7050,7050,7040,251
20231205,115400,498045580,7040,7040,7040,7040,0
20231205,115300,498045580,7040,7040,7040,7040,125
20231205,115200,497165580,7050,7050,7050,7050,10
20231205,115100,497095080,7050,7050,7050,7050,0
20231205,115000,497095080,7050,7040,7050,7040,30
20231205,114900,496883590,7040,7040,7040,7040,150
20231205,114800,495827590,7040,7040,7040,7040,0
20231205,114700,495827590,7040,7040,7040,7040,73
20231205,114600,495313670,7040,7050,7050,7040,678
20231205,114500,490540520,7040,7040,7040,7040,0
20231205,114400,490540520,7040,7050,7050,7040,106
20231205,114300,489794220,7050,7050,7050,7050,0
20231205,114200,489794220,7050,7040,7050,7040,1980
20231205,114100,475853920,7050,7040,7050,7040,55
20231205,114000,475466220,7040,7040,7040,7040,245
20231205,113900,473741420,7040,7040,7040,7040,115
20231205,113800,472931820,7050,7050,7050,7050,10
20231205,113700,472861320,7050,7050,7050,7050,0
20231205,113600,472861320,7050,7050,7050,7050,1024
20231205,113500,465642120,7050,7050,7050,7040,216
20231205,113400,464119480,7050,7050,7050,7040,826
20231205,113300,458303140,7050,7050,7050,7050,2
20231205,113200,458289040,7050,7050,7050,7050,40
20231205,113100,458007040,7050,7050,7050,7050,63
20231205,113000,457562890,7050,7050,7050,7050,0
20231205,112900,457562890,7050,7050,7050,7050,110
20231205,112800,456787390,7050,7050,7050,7050,15
20231205,112700,456681640,7050,7050,7050,7050,5
20231205,112600,456646390,7050,7050,7050,7050,10
20231205,112500,456575890,7050,7050,7050,7050,56
20231205,112400,456181090,7050,7060,7060,7050,2
20231205,112300,456166980,7050,7050,7050,7050,7
20231205,112200,456117630,7050,7050,7050,7050,51
20231205,112100,455758080,7050,7050,7050,7050,81
20231205,112000,455187030,7050,7050,7050,7050,491
20231205,111900,451725480,7050,7060,7060,7050,252
20231205,111800,449947760,7060,7060,7060,7060,20
20231205,111700,449806560,7060,7050,7060,7050,899
20231205,111600,443467810,7060,7060,7060,7060,141
20231205,111500,442472350,7050,7070,7070,7050,500
20231205,111400,438943740,7090,7090,7090,7090,1
20231205,111300,438936650,7070,7070,7070,7070,85
20231205,111200,438335700,7090,7070,7090,7070,10
20231205,111100,438264880,7080,7080,7080,7080,0
20231205,111000,438264880,7080,7080,7080,7080,0
20231205,110900,438264880,7080,7070,7080,7070,204
20231205,110800,436820810,7070,7060,7070,7060,250
20231205,110700,435055310,7060,7060,7060,7060,0
20231205,110600,435055310,7060,7050,7060,7050,854
20231205,110500,429026170,7050,7060,7060,7050,707
20231205,110400,424038750,7060,7060,7060,7060,282
20231205,110300,422047830,7060,7060,7060,7060,0
20231205,110200,422047830,7060,7060,7060,7060,0
20231205,110100,422047830,7060,7060,7060,7060,0
20231205,110000,422047830,7060,7060,7060,7060,30
20231205,105900,421836030,7060,7060,7060,7060,66
20231205,105800,421370070,7060,7060,7060,7060,79
20231205,105700,420812330,7050,7060,7060,7050,2068
20231205,105600,406232230,7060,7060,7060,7060,5
20231205,105500,406196930,7070,7070,7070,7070,142
20231205,105400,405192990,7060,7060,7060,7060,3
20231205,105300,405171810,7060,7070,7070,7060,35
20231205,105200,404924660,7070,7070,7070,7070,0
20231205,105100,404924660,7070,7070,7070,7070,5
20231205,105000,404889310,7070,7070,7070,7070,0
20231205,104900,404889310,7070,7070,7070,7070,4
20231205,104800,404861030,7050,7060,7060,7050,314
20231205,104700,402646260,7060,7060,7060,7060,3
20231205,104600,402625080,7050,7050,7050,7050,0
20231205,104500,402625080,7050,7050,7050,7050,80
20231205,104400,402061080,7050,7050,7050,7050,53
20231205,104300,401687430,7040,7040,7040,7040,0
20231205,104200,401687430,7040,7040,7040,7040,0
20231205,104100,401687430,7040,7040,7040,7040,2179
20231205,104000,386347270,7040,7030,7040,7030,177
20231205,103900,385102560,7030,7030,7030,7020,1500
20231205,103800,374557670,7040,7040,7040,7040,1108
20231205,103700,366757350,7050,7050,7050,7050,420
20231205,103600,363796350,7050,7050,7050,7050,0
20231205,103500,363796350,7050,7050,7050,7050,200
20231205,103400,362386350,7050,7060,7060,7050,35
20231205,103300,362139550,7060,7050,7060,7050,201
20231205,103200,360721500,7050,7070,7070,7050,5534
20231205,103100,321669410,7070,7090,7090,7070,1778
20231205,103000,309089030,7080,7080,7080,7080,38
20231205,102900,308819990,7080,7080,7080,7080,51
20231205,102800,308458910,7080,7080,7080,7080,11
20231205,102700,308381030,7090,7090,7090,7090,177
20231205,102600,307126100,7080,7090,7090,7080,274
20231205,102500,305183570,7090,7090,7090,7090,0
20231205,102400,305183570,7090,7090,7090,7090,0
20231205,102300,305183570,7090,7080,7090,7080,861
20231205,102200,299086890,7070,7070,7070,7070,544
20231205,102100,295240810,7060,7060,7060,7060,4
20231205,102000,295212570,7060,7060,7060,7060,18
20231205,101900,295085490,7060,7050,7060,7050,2964
20231205,101800,274165840,7040,7060,7060,7040,390
20231205,101700,271416340,7060,7050,7060,7050,136
20231205,101600,270457520,7050,7050,7050,7040,474
20231205,101500,267119810,7050,7050,7050,7050,811
20231205,101400,261402260,7050,7060,7060,7040,546
20231205,101300,257551790,7060,7060,7060,7060,2
20231205,101200,257537670,7050,7050,7050,7050,251
20231205,101100,255768120,7050,7050,7060,7050,840
20231205,101000,249846110,7050,7050,7050,7050,401
20231205,100900,247019060,7050,7060,7060,7050,420
20231205,100800,244057960,7060,7060,7060,7060,25
20231205,100700,243881460,7060,7070,7070,7060,674
20231205,100600,239122870,7070,7070,7070,7070,322
20231205,100500,236846330,7070,7070,7070,7070,667
20231205,100400,232130640,7080,7080,7080,7080,6
20231205,100300,232088160,7080,7080,7080,7080,67
20231205,100200,231613800,7080,7080,7080,7080,102
20231205,100100,230891640,7080,7090,7090,7080,464
20231205,100000,227605630,7090,7100,7100,7090,123
20231205,095900,226733060,7100,7100,7100,7100,1
20231205,095800,226725960,7100,7100,7100,7100,0
20231205,095700,226725960,7100,7100,7100,7100,124
20231205,095600,225845560,7100,7100,7100,7100,245
20231205,095500,224106060,7100,7100,7100,7100,0
20231205,095400,224106060,7100,7100,7100,7090,743
20231205,095300,218831840,7100,7110,7110,7070,2116
20231205,095200,203815770,7110,7110,7110,7110,36
20231205,095100,203559810,7110,7140,7140,7100,903
20231205,095000,197140530,7140,7140,7140,7140,3
20231205,094900,197119110,7120,7120,7120,7120,0
20231205,094800,197119110,7120,7140,7140,7120,1169
20231205,094700,188787740,7140,7150,7150,7140,119
20231205,094600,187937540,7150,7150,7150,7150,75
20231205,094500,187401290,7150,7150,7150,7150,20
20231205,094400,187258290,7160,7170,7170,7160,808
20231205,094300,181466010,7170,7150,7170,7150,970
20231205,094200,174529510,7130,7130,7130,7130,0
20231205,094100,174529510,7130,7130,7130,7130,66
20231205,094000,174058930,7130,7120,7130,7120,822
20231205,093900,168199070,7120,7130,7140,7120,717
20231205,093800,163091810,7130,7170,7170,7130,1944
20231205,093700,149225340,7170,7150,7170,7150,220
20231205,093600,147650060,7140,7140,7140,7140,178
20231205,093500,146379140,7140,7160,7170,7140,341
20231205,093400,143943350,7150,7150,7150,7140,62
20231205,093300,143500520,7140,7150,7150,7140,1100
20231205,093200,135641610,7150,7150,7150,7150,0
20231205,093100,135641610,7150,7160,7160,7150,401
20231205,093000,132770460,7160,7160,7160,7160,41
20231205,092900,132476900,7160,7160,7160,7160,212
20231205,092800,130958980,7160,7160,7160,7160,310
20231205,092700,128739380,7160,7160,7160,7160,0
20231205,092600,128739380,7160,7190,7190,7160,510
20231205,092500,125085530,7190,7170,7190,7170,101
20231205,092400,124361340,7170,7170,7200,7170,98
20231205,092300,123658620,7170,7170,7170,7170,19
20231205,092200,123522390,7170,7190,7190,7170,300
20231205,092100,121368470,7190,7190,7190,7190,215
20231205,092000,119822620,7200,7210,7220,7200,2503
20231205,091900,101779890,7220,7240,7250,7220,629
20231205,091800,97236430,7240,7250,7250,7230,163
20231205,091700,96057000,7220,7200,7220,7190,879
20231205,091600,89717530,7200,7190,7200,7190,463
20231205,091500,86386120,7190,7190,7190,7190,60
20231205,091400,85954720,7170,7170,7170,7170,2
20231205,091300,85940380,7180,7180,7180,7180,318
20231205,091200,83657140,7180,7130,7180,7130,1899
20231205,091100,70095540,7130,7130,7130,7130,618
20231205,091000,65689200,7130,7120,7130,7100,679
20231205,090900,60856730,7120,7100,7120,7100,276
20231205,090800,58893130,7130,7120,7130,7100,504
20231205,090700,55313450,7140,7090,7140,7090,120
20231205,090600,54459150,7080,7070,7080,7070,1696
20231205,090500,42453100,7070,7080,7090,7070,326
20231205,090400,40146530,7100,7060,7100,7050,148
20231205,090300,39101590,7060,7100,7100,7060,1796
20231205,090200,26400630,7100,7130,7130,7050,1840
20231205,090100,13330260,7120,7150,7150,7120,1175
20231205,090000,4949110,7110,7110,7110,7110,691