KissMeData/052220/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,193100,349719145,3225,3225,3225,3225,10793
20231205,193000,349719145,3225,3225,3225,3225,0
20231205,192900,349719145,3225,3225,3225,3225,0
20231205,192800,349719145,3225,3225,3225,3225,0
20231205,192700,349719145,3225,3225,3225,3225,0
20231205,192600,349719145,3225,3225,3225,3225,0
20231205,192500,349719145,3225,3225,3225,3225,0
20231205,192400,349719145,3225,3225,3225,3225,0
20231205,192300,349719145,3225,3225,3225,3225,0
20231205,192200,349719145,3225,3225,3225,3225,0
20231205,192100,349719145,3225,3225,3225,3225,0
20231205,192000,349719145,3225,3225,3225,3225,0
20231205,191900,349719145,3225,3225,3225,3225,0
20231205,191800,349719145,3225,3225,3225,3225,0
20231205,191700,349719145,3225,3225,3225,3225,0
20231205,191600,349719145,3225,3225,3225,3225,0
20231205,191500,349719145,3225,3225,3225,3225,0
20231205,191400,349719145,3225,3225,3225,3225,0
20231205,191300,349719145,3225,3225,3225,3225,0
20231205,191200,349719145,3225,3225,3225,3225,0
20231205,191100,349719145,3225,3225,3225,3225,0
20231205,191000,349719145,3225,3225,3225,3225,0
20231205,190900,349719145,3225,3225,3225,3225,0
20231205,190800,349719145,3225,3225,3225,3225,0
20231205,190700,349719145,3225,3225,3225,3225,0
20231205,190600,349719145,3225,3225,3225,3225,0
20231205,190500,349719145,3225,3225,3225,3225,0
20231205,190400,349719145,3225,3225,3225,3225,0
20231205,190300,349719145,3225,3225,3225,3225,0
20231205,190200,349719145,3225,3225,3225,3225,0
20231205,190100,349719145,3225,3225,3225,3225,10793
20231205,190000,349719145,3225,3225,3225,3225,0
20231205,185900,349719145,3225,3225,3225,3225,0
20231205,185800,349719145,3225,3225,3225,3225,0
20231205,185700,349719145,3225,3225,3225,3225,0
20231205,185600,349719145,3225,3225,3225,3225,0
20231205,185500,349719145,3225,3225,3225,3225,0
20231205,185400,349719145,3225,3225,3225,3225,0
20231205,185300,349719145,3225,3225,3225,3225,0
20231205,185200,349719145,3225,3225,3225,3225,0
20231205,185100,349719145,3225,3225,3225,3225,0
20231205,185000,349719145,3225,3225,3225,3225,0
20231205,184900,349719145,3225,3225,3225,3225,0
20231205,184800,349719145,3225,3225,3225,3225,0
20231205,184700,349719145,3225,3225,3225,3225,0
20231205,184600,349719145,3225,3225,3225,3225,0
20231205,184500,349719145,3225,3225,3225,3225,0
20231205,184400,349719145,3225,3225,3225,3225,0
20231205,184300,349719145,3225,3225,3225,3225,0
20231205,184200,349719145,3225,3225,3225,3225,0
20231205,184100,349719145,3225,3225,3225,3225,0
20231205,184000,349719145,3225,3225,3225,3225,0
20231205,183900,349719145,3225,3225,3225,3225,0
20231205,183800,349719145,3225,3225,3225,3225,0
20231205,183700,349719145,3225,3225,3225,3225,0
20231205,183600,349719145,3225,3225,3225,3225,0
20231205,183500,349719145,3225,3225,3225,3225,0
20231205,183400,349719145,3225,3225,3225,3225,0
20231205,183300,349719145,3225,3225,3225,3225,0
20231205,183200,349719145,3225,3225,3225,3225,0
20231205,183100,349719145,3225,3225,3225,3225,10793
20231205,183000,349719145,3225,3225,3225,3225,0
20231205,182900,349719145,3225,3225,3225,3225,0
20231205,182800,349719145,3225,3225,3225,3225,0
20231205,182700,349719145,3225,3225,3225,3225,0
20231205,182600,349719145,3225,3225,3225,3225,0
20231205,182500,349719145,3225,3225,3225,3225,0
20231205,182400,349719145,3225,3225,3225,3225,0
20231205,182300,349719145,3225,3225,3225,3225,0
20231205,182200,349719145,3225,3225,3225,3225,0
20231205,182100,349719145,3225,3225,3225,3225,0
20231205,182000,349719145,3225,3225,3225,3225,0
20231205,181900,349719145,3225,3225,3225,3225,0
20231205,181800,349719145,3225,3225,3225,3225,0
20231205,181700,349719145,3225,3225,3225,3225,0
20231205,181600,349719145,3225,3225,3225,3225,0
20231205,181500,349719145,3225,3225,3225,3225,0
20231205,181400,349719145,3225,3225,3225,3225,0
20231205,181300,349719145,3225,3225,3225,3225,0
20231205,181200,349719145,3225,3225,3225,3225,0
20231205,181100,349719145,3225,3225,3225,3225,0
20231205,181000,349719145,3225,3225,3225,3225,0
20231205,180900,349719145,3225,3225,3225,3225,0
20231205,180800,349719145,3225,3225,3225,3225,0
20231205,180700,349719145,3225,3225,3225,3225,0
20231205,180600,349719145,3225,3225,3225,3225,0
20231205,180500,349719145,3225,3225,3225,3225,0
20231205,180400,349719145,3225,3225,3225,3225,0
20231205,180300,349719145,3225,3225,3225,3225,0
20231205,180200,349719145,3225,3225,3225,3225,0
20231205,180100,349719145,3225,3225,3225,3225,10793
20231205,180000,349719145,3225,3225,3225,3225,0
20231205,175900,349719145,3225,3225,3225,3225,0
20231205,175800,349719145,3225,3225,3225,3225,0
20231205,175700,349719145,3225,3225,3225,3225,0
20231205,175600,349719145,3225,3225,3225,3225,0
20231205,175500,349719145,3225,3225,3225,3225,0
20231205,175400,349719145,3225,3225,3225,3225,0
20231205,175300,349719145,3225,3225,3225,3225,0
20231205,175200,349719145,3225,3225,3225,3225,0
20231205,175100,349719145,3225,3225,3225,3225,0
20231205,175000,349719145,3225,3225,3225,3225,0
20231205,174900,349719145,3225,3225,3225,3225,0
20231205,174800,349719145,3225,3225,3225,3225,0
20231205,174700,349719145,3225,3225,3225,3225,0
20231205,174600,349719145,3225,3225,3225,3225,0
20231205,174500,349719145,3225,3225,3225,3225,0
20231205,174400,349719145,3225,3225,3225,3225,0
20231205,174300,349719145,3225,3225,3225,3225,0
20231205,174200,349719145,3225,3225,3225,3225,0
20231205,174100,349719145,3225,3225,3225,3225,0
20231205,174000,349719145,3225,3225,3225,3225,0
20231205,173900,349719145,3225,3225,3225,3225,0
20231205,173800,349719145,3225,3225,3225,3225,0
20231205,173700,349719145,3225,3225,3225,3225,0
20231205,173600,349719145,3225,3225,3225,3225,0
20231205,173500,349719145,3225,3225,3225,3225,0
20231205,173400,349719145,3225,3225,3225,3225,0
20231205,173300,349719145,3225,3225,3225,3225,0
20231205,173200,349719145,3225,3225,3225,3225,0
20231205,173100,349719145,3225,3225,3225,3225,10793
20231205,173000,349719145,3225,3225,3225,3225,0
20231205,172900,349719145,3225,3225,3225,3225,0
20231205,172800,349719145,3225,3225,3225,3225,0
20231205,172700,349719145,3225,3225,3225,3225,0
20231205,172600,349719145,3225,3225,3225,3225,0
20231205,172500,349719145,3225,3225,3225,3225,0
20231205,172400,349719145,3225,3225,3225,3225,0
20231205,172300,349719145,3225,3225,3225,3225,0
20231205,172200,349719145,3225,3225,3225,3225,0
20231205,172100,349719145,3225,3225,3225,3225,0
20231205,172000,349719145,3225,3225,3225,3225,0
20231205,171900,349719145,3225,3225,3225,3225,0
20231205,171800,349719145,3225,3225,3225,3225,0
20231205,171700,349719145,3225,3225,3225,3225,0
20231205,171600,349719145,3225,3225,3225,3225,0
20231205,171500,349719145,3225,3225,3225,3225,0
20231205,171400,349719145,3225,3225,3225,3225,0
20231205,171300,349719145,3225,3225,3225,3225,0
20231205,171200,349719145,3225,3225,3225,3225,0
20231205,171100,349719145,3225,3225,3225,3225,0
20231205,171000,349719145,3225,3225,3225,3225,0
20231205,170900,349719145,3225,3225,3225,3225,0
20231205,170800,349719145,3225,3225,3225,3225,0
20231205,170700,349719145,3225,3225,3225,3225,0
20231205,170600,349719145,3225,3225,3225,3225,0
20231205,170500,349719145,3225,3225,3225,3225,0
20231205,170400,349719145,3225,3225,3225,3225,0
20231205,170300,349719145,3225,3225,3225,3225,0
20231205,170200,349719145,3225,3225,3225,3225,0
20231205,170100,349719145,3225,3225,3225,3225,10793
20231205,170000,349719145,3225,3225,3225,3225,0
20231205,165900,349719145,3225,3225,3225,3225,0
20231205,165800,349719145,3225,3225,3225,3225,0
20231205,165700,349719145,3225,3225,3225,3225,0
20231205,165600,349719145,3225,3225,3225,3225,0
20231205,165500,349719145,3225,3225,3225,3225,0
20231205,165400,349719145,3225,3225,3225,3225,0
20231205,165300,349719145,3225,3225,3225,3225,0
20231205,165200,349719145,3225,3225,3225,3225,0
20231205,165100,349719145,3225,3225,3225,3225,0
20231205,165000,349719145,3225,3225,3225,3225,0
20231205,164900,349719145,3225,3225,3225,3225,0
20231205,164800,349719145,3225,3225,3225,3225,0
20231205,164700,349719145,3225,3225,3225,3225,0
20231205,164600,349719145,3225,3225,3225,3225,0
20231205,164500,349719145,3225,3225,3225,3225,0
20231205,164400,349719145,3225,3225,3225,3225,0
20231205,164300,349719145,3225,3225,3225,3225,0
20231205,164200,349719145,3225,3225,3225,3225,0
20231205,164100,349719145,3225,3225,3225,3225,0
20231205,164000,349719145,3225,3225,3225,3225,0
20231205,163900,349719145,3225,3225,3225,3225,0
20231205,163800,349719145,3225,3225,3225,3225,0
20231205,163700,349719145,3225,3225,3225,3225,0
20231205,163600,349719145,3225,3225,3225,3225,0
20231205,163500,349719145,3225,3225,3225,3225,0
20231205,163400,349719145,3225,3225,3225,3225,0
20231205,163300,349719145,3225,3225,3225,3225,0
20231205,163200,349719145,3225,3225,3225,3225,0
20231205,163100,349719145,3225,3225,3225,3225,10793
20231205,163000,349719145,3225,3225,3225,3225,0
20231205,162900,349719145,3225,3225,3225,3225,0
20231205,162800,349719145,3225,3225,3225,3225,0
20231205,162700,349719145,3225,3225,3225,3225,0
20231205,162600,349719145,3225,3225,3225,3225,0
20231205,162500,349719145,3225,3225,3225,3225,0
20231205,162400,349719145,3225,3225,3225,3225,0
20231205,162300,349719145,3225,3225,3225,3225,0
20231205,162200,349719145,3225,3225,3225,3225,0
20231205,162100,349719145,3225,3225,3225,3225,0
20231205,162000,349719145,3225,3225,3225,3225,0
20231205,161900,349719145,3225,3225,3225,3225,0
20231205,161800,349719145,3225,3225,3225,3225,0
20231205,161700,349719145,3225,3225,3225,3225,0
20231205,161600,349719145,3225,3225,3225,3225,0
20231205,161500,349719145,3225,3225,3225,3225,0
20231205,161400,349719145,3225,3225,3225,3225,0
20231205,161300,349719145,3225,3225,3225,3225,0
20231205,161200,349719145,3225,3225,3225,3225,0
20231205,161100,349719145,3225,3225,3225,3225,0
20231205,161000,349719145,3225,3225,3225,3225,0
20231205,160900,349719145,3225,3225,3225,3225,0
20231205,160800,349719145,3225,3225,3225,3225,0
20231205,160700,349719145,3225,3225,3225,3225,0
20231205,160600,349719145,3225,3225,3225,3225,0
20231205,160500,349719145,3225,3225,3225,3225,0
20231205,160400,349719145,3225,3225,3225,3225,0
20231205,160300,349719145,3225,3225,3225,3225,0
20231205,160200,349719145,3225,3225,3225,3225,0
20231205,160100,349719145,3225,3225,3225,3225,10793
20231205,160000,349719145,3225,3225,3225,3225,0
20231205,155900,349719145,3225,3225,3225,3225,0
20231205,155800,349719145,3225,3225,3225,3225,0
20231205,155700,349719145,3225,3225,3225,3225,0
20231205,155600,349719145,3225,3225,3225,3225,0
20231205,155500,349719145,3225,3225,3225,3225,0
20231205,155400,349719145,3225,3225,3225,3225,0
20231205,155300,349719145,3225,3225,3225,3225,0
20231205,155200,349719145,3225,3225,3225,3225,0
20231205,155100,349719145,3225,3225,3225,3225,0
20231205,155000,349719145,3225,3225,3225,3225,0
20231205,154900,349719145,3225,3225,3225,3225,0
20231205,154800,349719145,3225,3225,3225,3225,0
20231205,154700,349719145,3225,3225,3225,3225,0
20231205,154600,349719145,3225,3225,3225,3225,0
20231205,154500,349719145,3225,3225,3225,3225,0
20231205,154400,349719145,3225,3225,3225,3225,0
20231205,154300,349719145,3225,3225,3225,3225,0
20231205,154200,349719145,3225,3225,3225,3225,0
20231205,154100,349719145,3225,3225,3225,3225,0
20231205,154000,349719145,3225,3225,3225,3225,0
20231205,153900,349719145,3225,3225,3225,3225,0
20231205,153800,349719145,3225,3225,3225,3225,0
20231205,153700,349719145,3225,3225,3225,3225,0
20231205,153600,349719145,3225,3225,3225,3225,0
20231205,153500,349719145,3225,3225,3225,3225,0
20231205,153400,349719145,3225,3225,3225,3225,0
20231205,153300,349719145,3225,3225,3225,3225,0
20231205,153200,349719145,3225,3225,3225,3225,0
20231205,153100,349719145,3225,3225,3225,3225,10793
20231205,153000,349719145,3225,3225,3225,3225,10793
20231205,152900,314911720,3225,3225,3225,3225,0
20231205,152800,314911720,3225,3225,3225,3225,0
20231205,152700,314911720,3225,3225,3225,3225,0
20231205,152600,314911720,3225,3225,3225,3225,0
20231205,152500,314911720,3225,3225,3225,3225,0
20231205,152400,314911720,3225,3225,3225,3225,0
20231205,152300,314911720,3225,3225,3225,3225,0
20231205,152200,314911720,3225,3225,3225,3225,0
20231205,152100,314911720,3225,3225,3225,3225,0
20231205,152000,314911720,3225,3225,3225,3225,0
20231205,151900,314911720,3225,3190,3230,3180,8577
20231205,151800,287315730,3190,3190,3190,3190,62
20231205,151700,287117950,3190,3190,3190,3190,212
20231205,151600,286441670,3190,3180,3190,3175,607
20231205,151500,284514425,3195,3195,3195,3195,1
20231205,151400,284511230,3170,3170,3170,3170,0
20231205,151300,284511230,3170,3200,3200,3170,3
20231205,151200,284501660,3170,3170,3170,3170,1389
20231205,151100,280098530,3160,3160,3160,3160,0
20231205,151000,280098530,3160,3160,3160,3160,200
20231205,150900,279466530,3160,3170,3170,3160,1100
20231205,150800,275982530,3170,3160,3170,3160,721
20231205,150700,273703860,3160,3160,3160,3160,41
20231205,150600,273574300,3165,3165,3165,3165,11
20231205,150500,273539485,3165,3165,3165,3165,0
20231205,150400,273539485,3165,3165,3165,3165,0
20231205,150300,273539485,3165,3165,3165,3165,10
20231205,150200,273507835,3165,3165,3165,3165,0
20231205,150100,273507835,3165,3155,3165,3155,1123
20231205,150000,269956340,3155,3155,3155,3155,0
20231205,145900,269956340,3155,3175,3175,3155,7084
20231205,145800,247532860,3180,3180,3180,3175,25
20231205,145700,247453405,3170,3170,3170,3170,0
20231205,145600,247453405,3170,3170,3170,3170,0
20231205,145500,247453405,3170,3175,3175,3170,3001
20231205,145400,237931085,3180,3180,3180,3180,204
20231205,145300,237282365,3180,3180,3180,3180,357
20231205,145200,236147105,3185,3185,3185,3185,0
20231205,145100,236147105,3185,3185,3185,3185,30
20231205,145000,236051555,3185,3185,3185,3185,0
20231205,144900,236051555,3185,3185,3185,3185,13
20231205,144800,236010150,3175,3175,3175,3175,0
20231205,144700,236010150,3175,3175,3175,3175,162
20231205,144600,235495800,3180,3180,3180,3180,6
20231205,144500,235476720,3180,3180,3180,3180,0
20231205,144400,235476720,3180,3180,3180,3180,0
20231205,144300,235476720,3180,3180,3180,3180,5
20231205,144200,235460820,3175,3175,3175,3175,8
20231205,144100,235435420,3175,3175,3175,3175,0
20231205,144000,235435420,3175,3175,3175,3175,20
20231205,143900,235371920,3175,3175,3175,3175,0
20231205,143800,235371920,3175,3185,3185,3175,4494
20231205,143700,221079420,3190,3195,3195,3190,10660
20231205,143600,187057570,3200,3200,3200,3200,0
20231205,143500,187057570,3200,3200,3200,3200,0
20231205,143400,187057570,3200,3200,3200,3200,0
20231205,143300,187057570,3200,3200,3200,3200,8
20231205,143200,187031970,3200,3190,3200,3190,102
20231205,143100,186706570,3190,3190,3190,3190,0
20231205,143000,186706570,3190,3195,3195,3190,105
20231205,142900,186371595,3195,3195,3195,3195,99
20231205,142800,186055290,3190,3190,3190,3190,990
20231205,142700,182897190,3190,3190,3190,3190,0
20231205,142600,182897190,3190,3190,3190,3190,0
20231205,142500,182897190,3190,3190,3190,3190,0
20231205,142400,182897190,3190,3205,3205,3190,616
20231205,142300,180931820,3195,3205,3205,3195,180
20231205,142200,180355610,3195,3195,3195,3195,3
20231205,142100,180346025,3190,3195,3195,3190,161
20231205,142000,179832405,3195,3195,3220,3190,1651
20231205,141900,174553300,3195,3195,3195,3195,0
20231205,141800,174553300,3195,3195,3195,3195,0
20231205,141700,174553300,3195,3195,3195,3195,0
20231205,141600,174553300,3195,3195,3195,3195,0
20231205,141500,174553300,3195,3195,3195,3195,0
20231205,141400,174553300,3195,3195,3195,3195,0
20231205,141300,174553300,3195,3195,3195,3195,548
20231205,141200,172802440,3195,3195,3195,3195,1
20231205,141100,172799245,3195,3195,3195,3195,0
20231205,141000,172799245,3195,3195,3195,3195,0
20231205,140900,172799245,3195,3195,3195,3195,95
20231205,140800,172495720,3200,3195,3200,3195,103
20231205,140700,172166620,3190,3190,3190,3190,0
20231205,140600,172166620,3190,3200,3200,3190,590
20231205,140500,170284510,3190,3190,3190,3190,0
20231205,140400,170284510,3190,3195,3195,3190,1493
20231205,140300,165521835,3195,3195,3195,3195,0
20231205,140200,165521835,3195,3195,3195,3195,0
20231205,140100,165521835,3195,3195,3195,3195,569
20231205,140000,163703880,3205,3195,3205,3195,537
20231205,135900,161987910,3190,3190,3190,3190,1
20231205,135800,161984720,3205,3195,3205,3190,1009
20231205,135700,158764365,3200,3200,3200,3200,0
20231205,135600,158764365,3200,3190,3200,3190,912
20231205,135500,155846085,3195,3195,3195,3195,3558
20231205,135400,144478275,3195,3200,3200,3195,600
20231205,135300,142560775,3195,3195,3195,3195,0
20231205,135200,142560775,3195,3195,3195,3195,42
20231205,135100,142426585,3200,3200,3200,3200,45
20231205,135000,142282585,3210,3210,3210,3210,3
20231205,134900,142272955,3210,3210,3210,3210,0
20231205,134800,142272955,3210,3210,3210,3210,0
20231205,134700,142272955,3210,3200,3210,3200,443
20231205,134600,140854935,3195,3195,3195,3195,245
20231205,134500,140072160,3195,3195,3195,3195,0
20231205,134400,140072160,3195,3195,3195,3195,0
20231205,134300,140072160,3195,3195,3195,3195,0
20231205,134200,140072160,3195,3200,3200,3195,159
20231205,134100,139563875,3195,3195,3195,3195,2
20231205,134000,139557485,3200,3200,3200,3200,115
20231205,133900,139189485,3200,3200,3200,3200,0
20231205,133800,139189485,3200,3200,3200,3200,0
20231205,133700,139189485,3200,3200,3200,3200,0
20231205,133600,139189485,3200,3200,3200,3200,1774
20231205,133500,133512685,3195,3195,3195,3195,0
20231205,133400,133512685,3195,3195,3195,3195,60
20231205,133300,133320985,3195,3195,3195,3195,0
20231205,133200,133320985,3195,3195,3195,3195,0
20231205,133100,133320985,3195,3195,3195,3195,0
20231205,133000,133320985,3195,3195,3195,3195,0
20231205,132900,133320985,3195,3195,3195,3195,0
20231205,132800,133320985,3195,3195,3195,3195,1
20231205,132700,133317790,3200,3200,3200,3200,0
20231205,132600,133317790,3200,3200,3200,3200,0
20231205,132500,133317790,3200,3200,3200,3200,0
20231205,132400,133317790,3200,3200,3200,3200,100
20231205,132300,132997790,3210,3210,3210,3210,0
20231205,132200,132997790,3210,3210,3210,3210,0
20231205,132100,132997790,3210,3210,3210,3210,0
20231205,132000,132997790,3210,3210,3210,3210,0
20231205,131900,132997790,3210,3210,3210,3210,0
20231205,131800,132997790,3210,3210,3210,3210,0
20231205,131700,132997790,3210,3210,3210,3210,3
20231205,131600,132988160,3210,3210,3210,3210,0
20231205,131500,132988160,3210,3195,3210,3195,531
20231205,131400,131291600,3195,3195,3195,3195,0
20231205,131300,131291600,3195,3195,3195,3195,1000
20231205,131200,128096600,3195,3210,3210,3195,4377
20231205,131100,114093190,3210,3210,3210,3210,30
20231205,131000,113996890,3215,3215,3215,3215,0
20231205,130900,113996890,3215,3215,3215,3215,3
20231205,130800,113987245,3210,3210,3210,3210,0
20231205,130700,113987245,3210,3210,3210,3210,19
20231205,130600,113926255,3215,3215,3215,3215,0
20231205,130500,113926255,3215,3215,3215,3215,1
20231205,130400,113923040,3210,3210,3210,3210,0
20231205,130300,113923040,3210,3210,3210,3210,0
20231205,130200,113923040,3210,3210,3210,3210,0
20231205,130100,113923040,3210,3210,3210,3210,0
20231205,130000,113923040,3210,3210,3210,3210,680
20231205,125900,111740240,3210,3210,3210,3210,420
20231205,125800,110392040,3210,3215,3215,3210,6
20231205,125700,110372775,3205,3205,3205,3205,0
20231205,125600,110372775,3205,3205,3205,3205,0
20231205,125500,110372775,3205,3210,3210,3205,350
20231205,125400,109249980,3210,3210,3210,3210,3
20231205,125300,109240350,3210,3210,3210,3210,66
20231205,125200,109028490,3205,3205,3205,3205,402
20231205,125100,107740080,3205,3205,3205,3205,0
20231205,125000,107740080,3205,3205,3205,3205,0
20231205,124900,107740080,3205,3205,3205,3205,5
20231205,124800,107724055,3205,3205,3205,3205,4
20231205,124700,107711235,3205,3205,3205,3205,0
20231205,124600,107711235,3205,3205,3205,3205,11
20231205,124500,107675980,3205,3205,3205,3205,300
20231205,124400,106714480,3210,3215,3215,3210,199
20231205,124300,106075640,3225,3225,3225,3225,0
20231205,124200,106075640,3225,3225,3225,3225,18
20231205,124100,106017590,3210,3210,3210,3210,0
20231205,124000,106017590,3210,3210,3210,3210,0
20231205,123900,106017590,3210,3210,3210,3210,0
20231205,123800,106017590,3210,3210,3210,3210,0
20231205,123700,106017590,3210,3210,3210,3210,0
20231205,123600,106017590,3210,3210,3210,3210,0
20231205,123500,106017590,3210,3210,3210,3210,0
20231205,123400,106017590,3210,3210,3210,3210,0
20231205,123300,106017590,3210,3210,3210,3210,0
20231205,123200,106017590,3210,3210,3210,3210,0
20231205,123100,106017590,3210,3210,3210,3210,0
20231205,123000,106017590,3210,3210,3210,3210,0
20231205,122900,106017590,3210,3210,3210,3210,0
20231205,122800,106017590,3210,3210,3210,3210,0
20231205,122700,106017590,3210,3210,3210,3210,1
20231205,122600,106014380,3210,3210,3210,3210,0
20231205,122500,106014380,3210,3210,3210,3210,0
20231205,122400,106014380,3210,3210,3210,3210,0
20231205,122300,106014380,3210,3210,3210,3210,0
20231205,122200,106014380,3210,3210,3210,3210,0
20231205,122100,106014380,3210,3215,3215,3210,6
20231205,122000,105995095,3210,3210,3210,3210,0
20231205,121900,105995095,3210,3210,3210,3210,0
20231205,121800,105995095,3210,3210,3210,3210,40
20231205,121700,105866695,3210,3210,3210,3210,0
20231205,121600,105866695,3210,3210,3210,3210,0
20231205,121500,105866695,3210,3210,3210,3210,0
20231205,121400,105866695,3210,3210,3210,3210,0
20231205,121300,105866695,3210,3210,3210,3210,0
20231205,121200,105866695,3210,3210,3210,3210,18
20231205,121100,105808915,3210,3210,3210,3210,25
20231205,121000,105728665,3225,3225,3225,3225,0
20231205,120900,105728665,3225,3225,3225,3225,0
20231205,120800,105728665,3225,3225,3225,3225,1
20231205,120700,105725440,3205,3205,3205,3205,0
20231205,120600,105725440,3205,3220,3220,3205,5000
20231205,120500,89691705,3220,3220,3220,3220,0
20231205,120400,89691705,3220,3220,3220,3220,15
20231205,120300,89643405,3220,3220,3220,3220,0
20231205,120200,89643405,3220,3220,3220,3220,0
20231205,120100,89643405,3220,3220,3220,3220,1
20231205,120000,89640185,3220,3220,3220,3220,4
20231205,115900,89627305,3230,3230,3230,3230,0
20231205,115800,89627305,3230,3230,3230,3230,2
20231205,115700,89620845,3225,3225,3225,3225,2
20231205,115600,89614395,3230,3230,3230,3230,3
20231205,115500,89604705,3220,3220,3220,3220,0
20231205,115400,89604705,3220,3220,3220,3220,0
20231205,115300,89604705,3220,3220,3220,3220,0
20231205,115200,89604705,3220,3220,3220,3220,0
20231205,115100,89604705,3220,3220,3220,3220,0
20231205,115000,89604705,3220,3220,3220,3220,0
20231205,114900,89604705,3220,3220,3220,3220,0
20231205,114800,89604705,3220,3220,3220,3220,311
20231205,114700,88603285,3235,3235,3235,3235,0
20231205,114600,88603285,3235,3235,3235,3235,0
20231205,114500,88603285,3235,3235,3235,3235,0
20231205,114400,88603285,3235,3235,3235,3235,0
20231205,114300,88603285,3235,3235,3235,3235,2
20231205,114200,88596815,3220,3220,3220,3220,0
20231205,114100,88596815,3220,3220,3220,3220,30
20231205,114000,88500215,3235,3235,3235,3235,0
20231205,113900,88500215,3235,3235,3235,3235,0
20231205,113800,88500215,3235,3235,3235,3235,2
20231205,113700,88493745,3225,3225,3225,3225,0
20231205,113600,88493745,3225,3225,3225,3225,50
20231205,113500,88332495,3230,3230,3230,3230,0
20231205,113400,88332495,3230,3230,3230,3230,0
20231205,113300,88332495,3230,3230,3230,3230,0
20231205,113200,88332495,3230,3230,3230,3230,0
20231205,113100,88332495,3230,3230,3230,3230,0
20231205,113000,88332495,3230,3230,3230,3230,0
20231205,112900,88332495,3230,3230,3230,3230,172
20231205,112800,87776935,3235,3235,3235,3235,0
20231205,112700,87776935,3235,3235,3235,3235,0
20231205,112600,87776935,3235,3235,3235,3235,0
20231205,112500,87776935,3235,3235,3235,3235,0
20231205,112400,87776935,3235,3220,3235,3215,2204
20231205,112300,80688895,3220,3220,3220,3220,0
20231205,112200,80688895,3220,3220,3220,3220,0
20231205,112100,80688895,3220,3220,3220,3220,0
20231205,112000,80688895,3220,3220,3220,3220,0
20231205,111900,80688895,3220,3220,3220,3220,1
20231205,111800,80685675,3235,3235,3235,3235,3
20231205,111700,80675970,3225,3225,3225,3225,320
20231205,111600,79643970,3230,3230,3230,3230,0
20231205,111500,79643970,3230,3230,3230,3230,0
20231205,111400,79643970,3230,3230,3230,3230,0
20231205,111300,79643970,3230,3230,3230,3230,30
20231205,111200,79547070,3235,3235,3235,3235,0
20231205,111100,79547070,3235,3235,3235,3235,0
20231205,111000,79547070,3235,3235,3235,3235,0
20231205,110900,79547070,3235,3235,3235,3235,0
20231205,110800,79547070,3235,3230,3235,3230,130
20231205,110700,79126770,3230,3230,3230,3230,148
20231205,110600,78648730,3235,3235,3235,3235,0
20231205,110500,78648730,3235,3235,3235,3235,0
20231205,110400,78648730,3235,3235,3235,3235,0
20231205,110300,78648730,3235,3235,3235,3235,3
20231205,110200,78639025,3235,3235,3235,3235,0
20231205,110100,78639025,3235,3235,3235,3235,0
20231205,110000,78639025,3235,3235,3235,3235,0
20231205,105900,78639025,3235,3235,3235,3235,140
20231205,105800,78186125,3235,3235,3235,3235,0
20231205,105700,78186125,3235,3235,3235,3235,0
20231205,105600,78186125,3235,3235,3235,3235,0
20231205,105500,78186125,3235,3235,3235,3235,0
20231205,105400,78186125,3235,3235,3235,3235,102
20231205,105300,77856155,3245,3245,3245,3245,11
20231205,105200,77820460,3235,3235,3235,3235,0
20231205,105100,77820460,3235,3235,3250,3235,16
20231205,105000,77768625,3250,3250,3250,3235,58
20231205,104900,77580350,3240,3240,3240,3240,100
20231205,104800,77256350,3250,3250,3250,3250,0
20231205,104700,77256350,3250,3240,3250,3230,101
20231205,104600,76928665,3235,3230,3235,3230,2162
20231205,104500,69935065,3230,3230,3230,3230,0
20231205,104400,69935065,3230,3230,3230,3230,0
20231205,104300,69935065,3230,3225,3230,3225,512
20231205,104200,68281310,3225,3225,3225,3225,500
20231205,104100,66668810,3220,3220,3220,3220,200
20231205,104000,66024810,3220,3220,3220,3220,12
20231205,103900,65986170,3210,3210,3210,3210,0
20231205,103800,65986170,3210,3210,3210,3210,0
20231205,103700,65986170,3210,3210,3210,3210,120
20231205,103600,65600970,3220,3220,3220,3220,1
20231205,103500,65597750,3210,3210,3210,3210,0
20231205,103400,65597750,3210,3210,3210,3210,0
20231205,103300,65597750,3210,3210,3210,3210,0
20231205,103200,65597750,3210,3210,3210,3210,0
20231205,103100,65597750,3210,3215,3215,3210,100
20231205,103000,65276355,3215,3215,3215,3215,0
20231205,102900,65276355,3215,3210,3215,3210,91
20231205,102800,64984140,3210,3210,3210,3210,0
20231205,102700,64984140,3210,3220,3220,3210,311
20231205,102600,63982730,3220,3220,3220,3220,0
20231205,102500,63982730,3220,3220,3220,3220,0
20231205,102400,63982730,3220,3220,3220,3220,0
20231205,102300,63982730,3220,3220,3220,3220,0
20231205,102200,63982730,3220,3210,3220,3210,155
20231205,102100,63485050,3210,3210,3210,3210,100
20231205,102000,63164050,3210,3210,3210,3210,0
20231205,101900,63164050,3210,3210,3210,3210,0
20231205,101800,63164050,3210,3210,3210,3210,0
20231205,101700,63164050,3210,3210,3210,3210,50
20231205,101600,63003550,3215,3215,3215,3215,0
20231205,101500,63003550,3215,3215,3215,3215,50
20231205,101400,62842800,3220,3220,3220,3220,0
20231205,101300,62842800,3220,3215,3220,3215,24
20231205,101200,62765585,3205,3215,3215,3205,691
20231205,101100,60549930,3215,3215,3215,3215,12
20231205,101000,60511350,3205,3205,3205,3205,0
20231205,100900,60511350,3205,3205,3205,3205,0
20231205,100800,60511350,3205,3220,3220,3205,19
20231205,100700,60450245,3205,3215,3215,3205,1911
20231205,100600,54320480,3215,3215,3215,3215,0
20231205,100500,54320480,3215,3215,3215,3215,12
20231205,100400,54281900,3215,3220,3220,3215,21
20231205,100300,54214375,3225,3225,3225,3225,0
20231205,100200,54214375,3225,3225,3225,3225,0
20231205,100100,54214375,3225,3225,3225,3225,0
20231205,100000,54214375,3225,3225,3225,3225,0
20231205,095900,54214375,3225,3225,3225,3225,0
20231205,095800,54214375,3225,3225,3225,3225,0
20231205,095700,54214375,3225,3220,3225,3220,21
20231205,095600,54146690,3220,3220,3220,3220,12
20231205,095500,54108050,3210,3210,3210,3210,2173
20231205,095400,47132720,3210,3210,3210,3210,0
20231205,095300,47132720,3210,3210,3210,3210,0
20231205,095200,47132720,3210,3210,3210,3210,0
20231205,095100,47132720,3210,3210,3210,3210,859
20231205,095000,44375330,3210,3210,3210,3210,0
20231205,094900,44375330,3210,3210,3210,3210,1
20231205,094800,44372120,3225,3225,3225,3225,0
20231205,094700,44372120,3225,3225,3225,3225,0
20231205,094600,44372120,3225,3225,3225,3225,11
20231205,094500,44336645,3220,3220,3220,3220,10
20231205,094400,44304445,3225,3225,3225,3225,0
20231205,094300,44304445,3225,3225,3225,3225,0
20231205,094200,44304445,3225,3225,3225,3225,5
20231205,094100,44288320,3235,3235,3235,3235,0
20231205,094000,44288320,3235,3235,3235,3235,0
20231205,093900,44288320,3235,3235,3235,3235,0
20231205,093800,44288320,3235,3235,3235,3235,5
20231205,093700,44272145,3235,3235,3235,3235,1
20231205,093600,44268910,3235,3235,3235,3235,0
20231205,093500,44268910,3235,3235,3235,3235,772
20231205,093400,41771490,3235,3235,3235,3235,0
20231205,093300,41771490,3235,3215,3235,3210,567
20231205,093200,39947655,3215,3215,3215,3215,100
20231205,093100,39626155,3215,3215,3215,3215,1
20231205,093000,39622940,3230,3230,3230,3230,0
20231205,092900,39622940,3230,3230,3230,3230,5
20231205,092800,39606790,3235,3230,3235,3210,14
20231205,092700,39561530,3210,3235,3235,3210,3
20231205,092600,39551850,3230,3235,3235,3230,1072
20231205,092500,36089215,3230,3230,3230,3230,2079
20231205,092400,29374045,3230,3230,3230,3230,0
20231205,092300,29374045,3230,3230,3230,3230,0
20231205,092200,29374045,3230,3230,3230,3230,0
20231205,092100,29374045,3230,3230,3230,3230,0
20231205,092000,29374045,3230,3215,3230,3210,1030
20231205,091900,26062755,3215,3215,3215,3215,1
20231205,091800,26059540,3215,3220,3220,3215,1001
20231205,091700,22838685,3230,3230,3230,3230,3
20231205,091600,22828995,3230,3230,3230,3230,11
20231205,091500,22793465,3210,3230,3230,3210,36
20231205,091400,22677665,3210,3225,3230,3210,1081
20231205,091300,19197020,3230,3230,3230,3230,0
20231205,091200,19197020,3230,3210,3230,3210,597
20231205,091100,17275030,3230,3230,3230,3230,1
20231205,091000,17271800,3210,3210,3210,3210,39
20231205,090900,17146610,3230,3215,3230,3215,126
20231205,090800,16740790,3215,3215,3215,3215,94
20231205,090700,16438580,3215,3215,3215,3215,44
20231205,090600,16297120,3210,3210,3210,3210,0
20231205,090500,16297120,3210,3210,3210,3210,85
20231205,090400,16024270,3215,3210,3215,3210,23
20231205,090300,15950355,3210,3220,3220,3205,142
20231205,090200,15494855,3230,3215,3230,3210,207
20231205,090100,14829940,3215,3210,3215,3210,142
20231205,090000,14373805,3235,3235,3235,3230,4448