KissMeData/066310/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,194000,96053420,8980,8980,8980,8980,335
20231207,193900,96053420,8980,8980,8980,8980,0
20231207,193800,96053420,8980,8980,8980,8980,0
20231207,193700,96053420,8980,8980,8980,8980,0
20231207,193600,96053420,8980,8980,8980,8980,0
20231207,193500,96053420,8980,8980,8980,8980,0
20231207,193400,96053420,8980,8980,8980,8980,0
20231207,193300,96053420,8980,8980,8980,8980,0
20231207,193200,96053420,8980,8980,8980,8980,0
20231207,193100,96053420,8980,8980,8980,8980,0
20231207,193000,96053420,8980,8980,8980,8980,0
20231207,192900,96053420,8980,8980,8980,8980,0
20231207,192800,96053420,8980,8980,8980,8980,0
20231207,192700,96053420,8980,8980,8980,8980,0
20231207,192600,96053420,8980,8980,8980,8980,0
20231207,192500,96053420,8980,8980,8980,8980,0
20231207,192400,96053420,8980,8980,8980,8980,0
20231207,192300,96053420,8980,8980,8980,8980,0
20231207,192200,96053420,8980,8980,8980,8980,0
20231207,192100,96053420,8980,8980,8980,8980,0
20231207,192000,96053420,8980,8980,8980,8980,0
20231207,191900,96053420,8980,8980,8980,8980,0
20231207,191800,96053420,8980,8980,8980,8980,0
20231207,191700,96053420,8980,8980,8980,8980,0
20231207,191600,96053420,8980,8980,8980,8980,0
20231207,191500,96053420,8980,8980,8980,8980,0
20231207,191400,96053420,8980,8980,8980,8980,0
20231207,191300,96053420,8980,8980,8980,8980,0
20231207,191200,96053420,8980,8980,8980,8980,0
20231207,191100,96053420,8980,8980,8980,8980,0
20231207,191000,96053420,8980,8980,8980,8980,335
20231207,190900,96053420,8980,8980,8980,8980,0
20231207,190800,96053420,8980,8980,8980,8980,0
20231207,190700,96053420,8980,8980,8980,8980,0
20231207,190600,96053420,8980,8980,8980,8980,0
20231207,190500,96053420,8980,8980,8980,8980,0
20231207,190400,96053420,8980,8980,8980,8980,0
20231207,190300,96053420,8980,8980,8980,8980,0
20231207,190200,96053420,8980,8980,8980,8980,0
20231207,190100,96053420,8980,8980,8980,8980,0
20231207,190000,96053420,8980,8980,8980,8980,0
20231207,185900,96053420,8980,8980,8980,8980,0
20231207,185800,96053420,8980,8980,8980,8980,0
20231207,185700,96053420,8980,8980,8980,8980,0
20231207,185600,96053420,8980,8980,8980,8980,0
20231207,185500,96053420,8980,8980,8980,8980,0
20231207,185400,96053420,8980,8980,8980,8980,0
20231207,185300,96053420,8980,8980,8980,8980,0
20231207,185200,96053420,8980,8980,8980,8980,0
20231207,185100,96053420,8980,8980,8980,8980,0
20231207,185000,96053420,8980,8980,8980,8980,0
20231207,184900,96053420,8980,8980,8980,8980,0
20231207,184800,96053420,8980,8980,8980,8980,0
20231207,184700,96053420,8980,8980,8980,8980,0
20231207,184600,96053420,8980,8980,8980,8980,0
20231207,184500,96053420,8980,8980,8980,8980,0
20231207,184400,96053420,8980,8980,8980,8980,0
20231207,184300,96053420,8980,8980,8980,8980,0
20231207,184200,96053420,8980,8980,8980,8980,0
20231207,184100,96053420,8980,8980,8980,8980,0
20231207,184000,96053420,8980,8980,8980,8980,335
20231207,183900,96053420,8980,8980,8980,8980,0
20231207,183800,96053420,8980,8980,8980,8980,0
20231207,183700,96053420,8980,8980,8980,8980,0
20231207,183600,96053420,8980,8980,8980,8980,0
20231207,183500,96053420,8980,8980,8980,8980,0
20231207,183400,96053420,8980,8980,8980,8980,0
20231207,183300,96053420,8980,8980,8980,8980,0
20231207,183200,96053420,8980,8980,8980,8980,0
20231207,183100,96053420,8980,8980,8980,8980,0
20231207,183000,96053420,8980,8980,8980,8980,0
20231207,182900,96053420,8980,8980,8980,8980,0
20231207,182800,96053420,8980,8980,8980,8980,0
20231207,182700,96053420,8980,8980,8980,8980,0
20231207,182600,96053420,8980,8980,8980,8980,0
20231207,182500,96053420,8980,8980,8980,8980,0
20231207,182400,96053420,8980,8980,8980,8980,0
20231207,182300,96053420,8980,8980,8980,8980,0
20231207,182200,96053420,8980,8980,8980,8980,0
20231207,182100,96053420,8980,8980,8980,8980,0
20231207,182000,96053420,8980,8980,8980,8980,0
20231207,181900,96053420,8980,8980,8980,8980,0
20231207,181800,96053420,8980,8980,8980,8980,0
20231207,181700,96053420,8980,8980,8980,8980,0
20231207,181600,96053420,8980,8980,8980,8980,0
20231207,181500,96053420,8980,8980,8980,8980,0
20231207,181400,96053420,8980,8980,8980,8980,0
20231207,181300,96053420,8980,8980,8980,8980,0
20231207,181200,96053420,8980,8980,8980,8980,0
20231207,181100,96053420,8980,8980,8980,8980,0
20231207,181000,96053420,8980,8980,8980,8980,335
20231207,180900,96053420,8980,8980,8980,8980,0
20231207,180800,96053420,8980,8980,8980,8980,0
20231207,180700,96053420,8980,8980,8980,8980,0
20231207,180600,96053420,8980,8980,8980,8980,0
20231207,180500,96053420,8980,8980,8980,8980,0
20231207,180400,96053420,8980,8980,8980,8980,0
20231207,180300,96053420,8980,8980,8980,8980,0
20231207,180200,96053420,8980,8980,8980,8980,0
20231207,180100,96053420,8980,8980,8980,8980,0
20231207,180000,96053420,8980,8980,8980,8980,0
20231207,175900,96053420,8980,8980,8980,8980,0
20231207,175800,96053420,8980,8980,8980,8980,0
20231207,175700,96053420,8980,8980,8980,8980,0
20231207,175600,96053420,8980,8980,8980,8980,0
20231207,175500,96053420,8980,8980,8980,8980,0
20231207,175400,96053420,8980,8980,8980,8980,0
20231207,175300,96053420,8980,8980,8980,8980,0
20231207,175200,96053420,8980,8980,8980,8980,0
20231207,175100,96053420,8980,8980,8980,8980,0
20231207,175000,96053420,8980,8980,8980,8980,0
20231207,174900,96053420,8980,8980,8980,8980,0
20231207,174800,96053420,8980,8980,8980,8980,0
20231207,174700,96053420,8980,8980,8980,8980,0
20231207,174600,96053420,8980,8980,8980,8980,0
20231207,174500,96053420,8980,8980,8980,8980,0
20231207,174400,96053420,8980,8980,8980,8980,0
20231207,174300,96053420,8980,8980,8980,8980,0
20231207,174200,96053420,8980,8980,8980,8980,0
20231207,174100,96053420,8980,8980,8980,8980,0
20231207,174000,96053420,8980,8980,8980,8980,335
20231207,173900,96053420,8980,8980,8980,8980,0
20231207,173800,96053420,8980,8980,8980,8980,0
20231207,173700,96053420,8980,8980,8980,8980,0
20231207,173600,96053420,8980,8980,8980,8980,0
20231207,173500,96053420,8980,8980,8980,8980,0
20231207,173400,96053420,8980,8980,8980,8980,0
20231207,173300,96053420,8980,8980,8980,8980,0
20231207,173200,96053420,8980,8980,8980,8980,0
20231207,173100,96053420,8980,8980,8980,8980,0
20231207,173000,96053420,8980,8980,8980,8980,0
20231207,172900,96053420,8980,8980,8980,8980,0
20231207,172800,96053420,8980,8980,8980,8980,0
20231207,172700,96053420,8980,8980,8980,8980,0
20231207,172600,96053420,8980,8980,8980,8980,0
20231207,172500,96053420,8980,8980,8980,8980,0
20231207,172400,96053420,8980,8980,8980,8980,0
20231207,172300,96053420,8980,8980,8980,8980,0
20231207,172200,96053420,8980,8980,8980,8980,0
20231207,172100,96053420,8980,8980,8980,8980,0
20231207,172000,96053420,8980,8980,8980,8980,0
20231207,171900,96053420,8980,8980,8980,8980,0
20231207,171800,96053420,8980,8980,8980,8980,0
20231207,171700,96053420,8980,8980,8980,8980,0
20231207,171600,96053420,8980,8980,8980,8980,0
20231207,171500,96053420,8980,8980,8980,8980,0
20231207,171400,96053420,8980,8980,8980,8980,0
20231207,171300,96053420,8980,8980,8980,8980,0
20231207,171200,96053420,8980,8980,8980,8980,0
20231207,171100,96053420,8980,8980,8980,8980,0
20231207,171000,96053420,8980,8980,8980,8980,335
20231207,170900,96053420,8980,8980,8980,8980,0
20231207,170800,96053420,8980,8980,8980,8980,0
20231207,170700,96053420,8980,8980,8980,8980,0
20231207,170600,96053420,8980,8980,8980,8980,0
20231207,170500,96053420,8980,8980,8980,8980,0
20231207,170400,96053420,8980,8980,8980,8980,0
20231207,170300,96053420,8980,8980,8980,8980,0
20231207,170200,96053420,8980,8980,8980,8980,0
20231207,170100,96053420,8980,8980,8980,8980,0
20231207,170000,96053420,8980,8980,8980,8980,0
20231207,165900,96053420,8980,8980,8980,8980,0
20231207,165800,96053420,8980,8980,8980,8980,0
20231207,165700,96053420,8980,8980,8980,8980,0
20231207,165600,96053420,8980,8980,8980,8980,0
20231207,165500,96053420,8980,8980,8980,8980,0
20231207,165400,96053420,8980,8980,8980,8980,0
20231207,165300,96053420,8980,8980,8980,8980,0
20231207,165200,96053420,8980,8980,8980,8980,0
20231207,165100,96053420,8980,8980,8980,8980,0
20231207,165000,96053420,8980,8980,8980,8980,0
20231207,164900,96053420,8980,8980,8980,8980,0
20231207,164800,96053420,8980,8980,8980,8980,0
20231207,164700,96053420,8980,8980,8980,8980,0
20231207,164600,96053420,8980,8980,8980,8980,0
20231207,164500,96053420,8980,8980,8980,8980,0
20231207,164400,96053420,8980,8980,8980,8980,0
20231207,164300,96053420,8980,8980,8980,8980,0
20231207,164200,96053420,8980,8980,8980,8980,0
20231207,164100,96053420,8980,8980,8980,8980,0
20231207,164000,96053420,8980,8980,8980,8980,335
20231207,163900,96053420,8980,8980,8980,8980,0
20231207,163800,96053420,8980,8980,8980,8980,0
20231207,163700,96053420,8980,8980,8980,8980,0
20231207,163600,96053420,8980,8980,8980,8980,0
20231207,163500,96053420,8980,8980,8980,8980,0
20231207,163400,96053420,8980,8980,8980,8980,0
20231207,163300,96053420,8980,8980,8980,8980,0
20231207,163200,96053420,8980,8980,8980,8980,0
20231207,163100,96053420,8980,8980,8980,8980,0
20231207,163000,96053420,8980,8980,8980,8980,0
20231207,162900,96053420,8980,8980,8980,8980,0
20231207,162800,96053420,8980,8980,8980,8980,0
20231207,162700,96053420,8980,8980,8980,8980,0
20231207,162600,96053420,8980,8980,8980,8980,0
20231207,162500,96053420,8980,8980,8980,8980,0
20231207,162400,96053420,8980,8980,8980,8980,0
20231207,162300,96053420,8980,8980,8980,8980,0
20231207,162200,96053420,8980,8980,8980,8980,0
20231207,162100,96053420,8980,8980,8980,8980,0
20231207,162000,96053420,8980,8980,8980,8980,0
20231207,161900,96053420,8980,8980,8980,8980,0
20231207,161800,96053420,8980,8980,8980,8980,0
20231207,161700,96053420,8980,8980,8980,8980,0
20231207,161600,96053420,8980,8980,8980,8980,0
20231207,161500,96053420,8980,8980,8980,8980,0
20231207,161400,96053420,8980,8980,8980,8980,0
20231207,161300,96053420,8980,8980,8980,8980,0
20231207,161200,96053420,8980,8980,8980,8980,0
20231207,161100,96053420,8980,8980,8980,8980,0
20231207,161000,96053420,8980,8980,8980,8980,335
20231207,160900,96053420,8980,8980,8980,8980,0
20231207,160800,96053420,8980,8980,8980,8980,0
20231207,160700,96053420,8980,8980,8980,8980,0
20231207,160600,96053420,8980,8980,8980,8980,0
20231207,160500,96053420,8980,8980,8980,8980,0
20231207,160400,96053420,8980,8980,8980,8980,0
20231207,160300,96053420,8980,8980,8980,8980,0
20231207,160200,96053420,8980,8980,8980,8980,0
20231207,160100,96053420,8980,8980,8980,8980,0
20231207,160000,96053420,8980,8980,8980,8980,0
20231207,155900,96053420,8980,8980,8980,8980,0
20231207,155800,96053420,8980,8980,8980,8980,0
20231207,155700,96053420,8980,8980,8980,8980,0
20231207,155600,96053420,8980,8980,8980,8980,0
20231207,155500,96053420,8980,8980,8980,8980,0
20231207,155400,96053420,8980,8980,8980,8980,0
20231207,155300,96053420,8980,8980,8980,8980,0
20231207,155200,96053420,8980,8980,8980,8980,0
20231207,155100,96053420,8980,8980,8980,8980,0
20231207,155000,96053420,8980,8980,8980,8980,0
20231207,154900,96053420,8980,8980,8980,8980,0
20231207,154800,96053420,8980,8980,8980,8980,0
20231207,154700,96053420,8980,8980,8980,8980,0
20231207,154600,96053420,8980,8980,8980,8980,0
20231207,154500,96053420,8980,8980,8980,8980,0
20231207,154400,96053420,8980,8980,8980,8980,0
20231207,154300,96053420,8980,8980,8980,8980,0
20231207,154200,96053420,8980,8980,8980,8980,0
20231207,154100,96053420,8980,8980,8980,8980,0
20231207,154000,96053420,8980,8980,8980,8980,335
20231207,153900,96053420,8980,8980,8980,8980,0
20231207,153800,96053420,8980,8980,8980,8980,0
20231207,153700,96053420,8980,8980,8980,8980,0
20231207,153600,96053420,8980,8980,8980,8980,0
20231207,153500,96053420,8980,8980,8980,8980,0
20231207,153400,96053420,8980,8980,8980,8980,0
20231207,153300,96053420,8980,8980,8980,8980,0
20231207,153200,96053420,8980,8980,8980,8980,0
20231207,153100,96053420,8980,8980,8980,8980,0
20231207,153000,96053420,8980,8980,8980,8980,335
20231207,152900,93045120,9000,9000,9000,9000,0
20231207,152800,93045120,9000,9000,9000,9000,0
20231207,152700,93045120,9000,9000,9000,9000,0
20231207,152600,93045120,9000,9000,9000,9000,0
20231207,152500,93045120,9000,9000,9000,9000,0
20231207,152400,93045120,9000,9000,9000,9000,0
20231207,152300,93045120,9000,9000,9000,9000,0
20231207,152200,93045120,9000,9000,9000,9000,0
20231207,152100,93045120,9000,9000,9000,9000,0
20231207,152000,93045120,9000,9000,9000,9000,0
20231207,151900,93045120,9000,9000,9000,9000,0
20231207,151800,93045120,9000,9000,9000,9000,0
20231207,151700,93045120,9000,9000,9000,9000,1
20231207,151600,93036120,8980,8980,8980,8980,100
20231207,151500,92138120,9000,9000,9000,9000,0
20231207,151400,92138120,9000,9000,9000,9000,0
20231207,151300,92138120,9000,9000,9000,9000,1
20231207,151200,92129120,8980,8980,8980,8980,1
20231207,151100,92120140,8980,8980,8980,8980,285
20231207,151000,89560840,8970,8970,8970,8970,50
20231207,150900,89112340,8970,8970,8970,8970,0
20231207,150800,89112340,8970,8980,8980,8970,187
20231207,150700,87434720,8990,8990,8990,8990,0
20231207,150600,87434720,8990,8990,8990,8990,0
20231207,150500,87434720,8990,8990,8990,8990,0
20231207,150400,87434720,8990,8990,8990,8990,0
20231207,150300,87434720,8990,8990,8990,8990,0
20231207,150200,87434720,8990,8990,8990,8990,50
20231207,150100,86985220,8990,8990,8990,8990,0
20231207,150000,86985220,8990,8990,8990,8990,15
20231207,145900,86850370,8990,8990,8990,8990,0
20231207,145800,86850370,8990,8990,8990,8990,11
20231207,145700,86751480,9000,9000,9000,9000,0
20231207,145600,86751480,9000,8990,9000,8990,2
20231207,145500,86733490,9000,9000,9000,9000,0
20231207,145400,86733490,9000,9000,9000,9000,0
20231207,145300,86733490,9000,9000,9000,9000,0
20231207,145200,86733490,9000,9000,9000,9000,0
20231207,145100,86733490,9000,9000,9000,9000,1
20231207,145000,86724490,8980,8980,8980,8980,0
20231207,144900,86724490,8980,8980,8980,8980,49
20231207,144800,86284470,8980,8980,8980,8980,1
20231207,144700,86275490,9000,9000,9000,9000,1
20231207,144600,86266490,8980,8980,8980,8980,52
20231207,144500,85799530,8980,8980,8980,8980,0
20231207,144400,85799530,8980,8980,8980,8980,0
20231207,144300,85799530,8980,8990,8990,8980,300
20231207,144200,83104530,8990,8990,8990,8990,0
20231207,144100,83104530,8990,8990,8990,8990,0
20231207,144000,83104530,8990,8990,8990,8990,0
20231207,143900,83104530,8990,8990,8990,8990,0
20231207,143800,83104530,8990,8990,8990,8990,0
20231207,143700,83104530,8990,8990,8990,8990,2
20231207,143600,83086550,8990,8990,8990,8990,0
20231207,143500,83086550,8990,8990,8990,8990,0
20231207,143400,83086550,8990,8990,8990,8990,0
20231207,143300,83086550,8990,8990,8990,8990,0
20231207,143200,83086550,8990,8990,8990,8990,0
20231207,143100,83086550,8990,8990,8990,8990,32
20231207,143000,82798870,8990,8990,8990,8990,0
20231207,142900,82798870,8990,8990,8990,8990,0
20231207,142800,82798870,8990,8990,8990,8990,0
20231207,142700,82798870,8990,8990,8990,8990,0
20231207,142600,82798870,8990,8990,8990,8990,276
20231207,142500,80317630,8990,8990,8990,8990,0
20231207,142400,80317630,8990,8990,8990,8990,0
20231207,142300,80317630,8990,8990,8990,8990,0
20231207,142200,80317630,8990,8990,8990,8990,0
20231207,142100,80317630,8990,8990,8990,8990,0
20231207,142000,80317630,8990,8990,8990,8990,0
20231207,141900,80317630,8990,8990,8990,8990,0
20231207,141800,80317630,8990,8990,8990,8990,4
20231207,141700,80281670,9000,9000,9000,9000,0
20231207,141600,80281670,9000,9000,9000,9000,0
20231207,141500,80281670,9000,9000,9000,9000,0
20231207,141400,80281670,9000,9000,9000,9000,277
20231207,141300,77788670,9000,9000,9000,9000,0
20231207,141200,77788670,9000,9000,9000,9000,0
20231207,141100,77788670,9000,9000,9000,9000,0
20231207,141000,77788670,9000,9000,9000,9000,350
20231207,140900,74638670,9000,9000,9000,9000,0
20231207,140800,74638670,9000,9000,9000,9000,0
20231207,140700,74638670,9000,9000,9000,9000,0
20231207,140600,74638670,9000,9000,9000,9000,0
20231207,140500,74638670,9000,9000,9000,9000,0
20231207,140400,74638670,9000,9000,9000,9000,0
20231207,140300,74638670,9000,9000,9000,9000,0
20231207,140200,74638670,9000,9000,9000,9000,0
20231207,140100,74638670,9000,9000,9000,9000,0
20231207,140000,74638670,9000,9000,9000,9000,0
20231207,135900,74638670,9000,9000,9000,9000,0
20231207,135800,74638670,9000,9000,9000,9000,0
20231207,135700,74638670,9000,9000,9000,9000,0
20231207,135600,74638670,9000,9000,9000,9000,0
20231207,135500,74638670,9000,9000,9000,9000,0
20231207,135400,74638670,9000,9000,9000,9000,0
20231207,135300,74638670,9000,9000,9000,9000,0
20231207,135200,74638670,9000,9000,9000,9000,0
20231207,135100,74638670,9000,9000,9000,9000,0
20231207,135000,74638670,9000,9000,9000,9000,0
20231207,134900,74638670,9000,9000,9000,9000,0
20231207,134800,74638670,9000,9000,9000,9000,10
20231207,134700,74548670,9000,9000,9000,9000,0
20231207,134600,74548670,9000,9000,9000,9000,0
20231207,134500,74548670,9000,9000,9000,9000,0
20231207,134400,74548670,9000,9000,9000,9000,0
20231207,134300,74548670,9000,9000,9000,9000,0
20231207,134200,74548670,9000,9000,9000,9000,0
20231207,134100,74548670,9000,9000,9000,9000,0
20231207,134000,74548670,9000,9000,9000,9000,5
20231207,133900,74503670,9000,9000,9000,9000,0
20231207,133800,74503670,9000,9000,9000,9000,347
20231207,133700,71380670,9020,9020,9020,9020,0
20231207,133600,71380670,9020,9020,9020,9020,0
20231207,133500,71380670,9020,9020,9020,9020,0
20231207,133400,71380670,9020,9020,9020,9020,0
20231207,133300,71380670,9020,9020,9020,9020,0
20231207,133200,71380670,9020,9020,9020,9020,0
20231207,133100,71380670,9020,9020,9020,9020,1
20231207,133000,71371650,9000,9000,9000,9000,0
20231207,132900,71371650,9000,9010,9010,9000,15
20231207,132800,71236550,9020,9020,9020,9020,1
20231207,132700,71227530,9010,9010,9010,9010,11
20231207,132600,71128420,9010,9010,9010,9010,20
20231207,132500,70948220,9000,9000,9000,9000,91
20231207,132400,70129220,9010,9010,9010,9010,0
20231207,132300,70129220,9010,9010,9010,9010,9
20231207,132200,70048130,9010,9010,9010,9010,30
20231207,132100,69777830,9000,9000,9000,9000,0
20231207,132000,69777830,9000,9000,9000,9000,0
20231207,131900,69777830,9000,9000,9000,9000,0
20231207,131800,69777830,9000,9000,9000,9000,0
20231207,131700,69777830,9000,9000,9000,9000,0
20231207,131600,69777830,9000,9000,9000,9000,0
20231207,131500,69777830,9000,9000,9000,9000,0
20231207,131400,69777830,9000,9000,9000,9000,0
20231207,131300,69777830,9000,9000,9000,9000,0
20231207,131200,69777830,9000,9000,9000,9000,0
20231207,131100,69777830,9000,9000,9000,9000,12
20231207,131000,69669830,9000,9000,9000,9000,0
20231207,130900,69669830,9000,9000,9000,9000,0
20231207,130800,69669830,9000,9000,9000,9000,0
20231207,130700,69669830,9000,9000,9000,9000,0
20231207,130600,69669830,9000,9000,9000,9000,0
20231207,130500,69669830,9000,9000,9000,9000,0
20231207,130400,69669830,9000,9000,9000,9000,0
20231207,130300,69669830,9000,9000,9000,9000,0
20231207,130200,69669830,9000,9000,9000,9000,0
20231207,130100,69669830,9000,9000,9000,9000,0
20231207,130000,69669830,9000,9000,9000,9000,50
20231207,125900,69219830,9010,9010,9010,9010,0
20231207,125800,69219830,9010,9010,9010,9010,0
20231207,125700,69219830,9010,9010,9010,9010,0
20231207,125600,69219830,9010,9010,9010,9010,0
20231207,125500,69219830,9010,9010,9010,9010,0
20231207,125400,69219830,9010,9010,9010,9010,10
20231207,125300,69129730,9010,9010,9010,9010,20
20231207,125200,68949530,9000,9000,9000,9000,0
20231207,125100,68949530,9000,9000,9000,9000,0
20231207,125000,68949530,9000,9000,9000,9000,0
20231207,124900,68949530,9000,9000,9000,9000,400
20231207,124800,65349530,9000,9000,9000,9000,100
20231207,124700,64449530,9010,9010,9010,9010,0
20231207,124600,64449530,9010,9010,9010,9010,0
20231207,124500,64449530,9010,9010,9010,9010,0
20231207,124400,64449530,9010,9010,9010,9010,0
20231207,124300,64449530,9010,9010,9010,9010,0
20231207,124200,64449530,9010,9010,9010,9010,0
20231207,124100,64449530,9010,9010,9010,9010,0
20231207,124000,64449530,9010,9010,9010,9010,0
20231207,123900,64449530,9010,9010,9010,9010,0
20231207,123800,64449530,9010,9010,9010,9010,0
20231207,123700,64449530,9010,9010,9010,9010,1
20231207,123600,64440520,9030,9030,9030,9030,0
20231207,123500,64440520,9030,9030,9030,9030,0
20231207,123400,64440520,9030,9030,9030,9030,0
20231207,123300,64440520,9030,9030,9030,9030,0
20231207,123200,64440520,9030,9030,9030,9030,0
20231207,123100,64440520,9030,9030,9030,9030,0
20231207,123000,64440520,9030,9030,9030,9030,0
20231207,122900,64440520,9030,9030,9030,9030,0
20231207,122800,64440520,9030,9030,9030,9030,10
20231207,122700,64350220,9030,9030,9030,9030,0
20231207,122600,64350220,9030,9030,9030,9030,0
20231207,122500,64350220,9030,9030,9030,9030,0
20231207,122400,64350220,9030,9030,9030,9030,0
20231207,122300,64350220,9030,9030,9030,9030,0
20231207,122200,64350220,9030,9030,9030,9030,0
20231207,122100,64350220,9030,9030,9030,9030,0
20231207,122000,64350220,9030,9030,9030,9030,1
20231207,121900,64341190,9010,9010,9010,9010,0
20231207,121800,64341190,9010,9010,9010,9010,16
20231207,121700,64197030,9020,9020,9020,9020,0
20231207,121600,64197030,9020,9020,9020,9020,5
20231207,121500,64151930,9040,9040,9040,9040,1
20231207,121400,64142890,9010,9020,9020,9010,512
20231207,121300,59526950,9040,9040,9040,9040,0
20231207,121200,59526950,9040,9040,9040,9040,0
20231207,121100,59526950,9040,9040,9040,9040,0
20231207,121000,59526950,9040,9040,9040,9040,0
20231207,120900,59526950,9040,9040,9040,9040,0
20231207,120800,59526950,9040,9040,9040,9040,0
20231207,120700,59526950,9040,9040,9040,9040,0
20231207,120600,59526950,9040,9040,9040,9040,0
20231207,120500,59526950,9040,9040,9040,9040,0
20231207,120400,59526950,9040,9040,9040,9040,0
20231207,120300,59526950,9040,9040,9040,9040,0
20231207,120200,59526950,9040,9040,9040,9040,0
20231207,120100,59526950,9040,9040,9040,9040,0
20231207,120000,59526950,9040,9040,9040,9040,0
20231207,115900,59526950,9040,9040,9040,9040,0
20231207,115800,59526950,9040,9040,9040,9040,0
20231207,115700,59526950,9040,9040,9040,9040,0
20231207,115600,59526950,9040,9040,9040,9040,0
20231207,115500,59526950,9040,9040,9040,9040,0
20231207,115400,59526950,9040,9040,9040,9040,0
20231207,115300,59526950,9040,9040,9040,9040,0
20231207,115200,59526950,9040,9040,9040,9040,0
20231207,115100,59526950,9040,9040,9040,9040,1
20231207,115000,59517910,9020,9020,9020,9020,0
20231207,114900,59517910,9020,9020,9020,9020,0
20231207,114800,59517910,9020,9020,9020,9020,0
20231207,114700,59517910,9020,9020,9020,9020,0
20231207,114600,59517910,9020,9020,9020,9020,0
20231207,114500,59517910,9020,9020,9020,9020,0
20231207,114400,59517910,9020,9020,9020,9020,0
20231207,114300,59517910,9020,9020,9020,9020,0
20231207,114200,59517910,9020,9020,9020,9020,0
20231207,114100,59517910,9020,9020,9020,9020,64
20231207,114000,58940630,9020,9020,9020,9020,0
20231207,113900,58940630,9020,9020,9020,9020,0
20231207,113800,58940630,9020,9020,9020,9020,0
20231207,113700,58940630,9020,9020,9020,9020,0
20231207,113600,58940630,9020,9020,9020,9020,0
20231207,113500,58940630,9020,9020,9020,9020,0
20231207,113400,58940630,9020,9020,9020,9020,0
20231207,113300,58940630,9020,9020,9020,9020,0
20231207,113200,58940630,9020,9020,9050,9020,13
20231207,113100,58823340,9050,9050,9050,9050,0
20231207,113000,58823340,9050,9050,9050,9050,5
20231207,112900,58778090,9050,9050,9050,9050,0
20231207,112800,58778090,9050,9050,9050,9050,0
20231207,112700,58778090,9050,9050,9050,9050,0
20231207,112600,58778090,9050,9050,9050,9050,0
20231207,112500,58778090,9050,9050,9050,9050,0
20231207,112400,58778090,9050,9050,9050,9050,0
20231207,112300,58778090,9050,9050,9050,9050,10
20231207,112200,58687590,9050,9050,9050,9050,1
20231207,112100,58678540,9030,9030,9030,9030,0
20231207,112000,58678540,9030,9030,9030,9030,1
20231207,111900,58669510,9020,9020,9020,9020,6
20231207,111800,58615390,9050,9050,9050,9050,0
20231207,111700,58615390,9050,9050,9050,9050,0
20231207,111600,58615390,9050,9050,9050,9050,0
20231207,111500,58615390,9050,9050,9050,9050,0
20231207,111400,58615390,9050,9050,9050,9050,0
20231207,111300,58615390,9050,9050,9050,9050,0
20231207,111200,58615390,9050,9050,9050,9050,0
20231207,111100,58615390,9050,9050,9050,9050,0
20231207,111000,58615390,9050,9050,9050,9050,1
20231207,110900,58606340,9010,9010,9010,9010,0
20231207,110800,58606340,9010,9010,9010,9010,0
20231207,110700,58606340,9010,9010,9010,9010,0
20231207,110600,58606340,9010,9010,9010,9010,0
20231207,110500,58606340,9010,9010,9010,9010,0
20231207,110400,58606340,9010,9010,9010,9010,265
20231207,110300,56218690,9050,9050,9050,9050,0
20231207,110200,56218690,9050,9050,9050,9050,1
20231207,110100,56209640,9040,9040,9040,9040,0
20231207,110000,56209640,9040,9040,9040,9040,0
20231207,105900,56209640,9040,9040,9040,9040,0
20231207,105800,56209640,9040,9040,9040,9040,0
20231207,105700,56209640,9040,9040,9040,9040,0
20231207,105600,56209640,9040,9040,9040,9040,0
20231207,105500,56209640,9040,9040,9040,9040,0
20231207,105400,56209640,9040,9040,9040,9040,0
20231207,105300,56209640,9040,9040,9040,9040,0
20231207,105200,56209640,9040,9040,9040,9040,73
20231207,105100,55549720,9040,9040,9040,9040,1
20231207,105000,55540680,9020,9020,9020,9020,0
20231207,104900,55540680,9020,9020,9020,9020,2
20231207,104800,55522640,9010,9010,9010,9010,0
20231207,104700,55522640,9010,9010,9010,9010,0
20231207,104600,55522640,9010,9010,9010,9010,0
20231207,104500,55522640,9010,9010,9010,9010,0
20231207,104400,55522640,9010,9010,9010,9010,0
20231207,104300,55522640,9010,9010,9010,9010,0
20231207,104200,55522640,9010,9010,9010,9010,0
20231207,104100,55522640,9010,9010,9010,9010,0
20231207,104000,55522640,9010,9010,9010,9010,0
20231207,103900,55522640,9010,9010,9010,9010,0
20231207,103800,55522640,9010,9010,9010,9010,0
20231207,103700,55522640,9010,9010,9010,9010,0
20231207,103600,55522640,9010,9010,9010,9010,0
20231207,103500,55522640,9010,9010,9010,9010,99
20231207,103400,54630650,9010,9010,9010,9010,0
20231207,103300,54630650,9010,9010,9010,9010,0
20231207,103200,54630650,9010,9010,9010,9010,0
20231207,103100,54630650,9010,9010,9010,9010,0
20231207,103000,54630650,9010,9010,9010,9010,1
20231207,102900,54621640,9010,9010,9010,9010,116
20231207,102800,53576480,9010,9010,9010,9010,110
20231207,102700,52585380,9010,9010,9010,9010,500
20231207,102600,48080380,9020,9020,9020,9020,245
20231207,102500,45870480,9030,9030,9030,9030,28
20231207,102400,45617640,9030,9030,9030,9030,0
20231207,102300,45617640,9030,9030,9030,9030,0
20231207,102200,45617640,9030,9030,9030,9030,0
20231207,102100,45617640,9030,9030,9030,9030,71
20231207,102000,44976510,9040,9040,9040,9040,0
20231207,101900,44976510,9040,9040,9040,9040,0
20231207,101800,44976510,9040,9040,9040,9040,1
20231207,101700,44967470,9040,9040,9040,9040,3
20231207,101600,44940350,9050,9040,9050,9030,701
20231207,101500,38607330,9040,9040,9040,9040,190
20231207,101400,36889730,9040,9040,9040,9040,0
20231207,101300,36889730,9040,9040,9040,9040,0
20231207,101200,36889730,9040,9040,9040,9040,0
20231207,101100,36889730,9040,9040,9040,9040,0
20231207,101000,36889730,9040,9040,9040,9040,0
20231207,100900,36889730,9040,9040,9040,9040,0
20231207,100800,36889730,9040,9040,9040,9040,13
20231207,100700,36772210,9050,9050,9050,9050,0
20231207,100600,36772210,9050,9050,9050,9050,0
20231207,100500,36772210,9050,9050,9050,9050,0
20231207,100400,36772210,9050,9050,9050,9050,3
20231207,100300,36745060,9040,9060,9060,9040,367
20231207,100200,33426730,9090,9070,9090,9070,6
20231207,100100,33372290,9100,9100,9100,9100,0
20231207,100000,33372290,9100,9100,9100,9100,0
20231207,095900,33372290,9100,9100,9100,9100,0
20231207,095800,33372290,9100,9100,9100,9100,0
20231207,095700,33372290,9100,9100,9100,9100,0
20231207,095600,33372290,9100,9100,9100,9100,0
20231207,095500,33372290,9100,9100,9100,9100,0
20231207,095400,33372290,9100,9100,9100,9100,0
20231207,095300,33372290,9100,9100,9100,9100,0
20231207,095200,33372290,9100,9100,9100,9100,510
20231207,095100,28731290,9100,9100,9100,9100,0
20231207,095000,28731290,9100,9100,9100,9100,22
20231207,094900,28531090,9100,9100,9100,9100,0
20231207,094800,28531090,9100,9090,9100,9090,4
20231207,094700,28494720,9100,9100,9100,9100,1
20231207,094600,28485620,9100,9100,9100,9100,0
20231207,094500,28485620,9100,9100,9100,9100,0
20231207,094400,28485620,9100,9100,9100,9100,0
20231207,094300,28485620,9100,9100,9100,9100,0
20231207,094200,28485620,9100,9100,9100,9100,0
20231207,094100,28485620,9100,9080,9100,9080,987
20231207,094000,19515660,9080,9080,9080,9080,0
20231207,093900,19515660,9080,9080,9080,9080,0
20231207,093800,19515660,9080,9080,9080,9080,0
20231207,093700,19515660,9080,9080,9080,9080,1
20231207,093600,19506580,9080,9080,9080,9080,1
20231207,093500,19497500,9070,9070,9070,9070,100
20231207,093400,18590500,9070,9070,9070,9070,0
20231207,093300,18590500,9070,9070,9070,9070,2
20231207,093200,18572360,9070,9070,9070,9070,0
20231207,093100,18572360,9070,9070,9070,9070,0
20231207,093000,18572360,9070,9070,9070,9070,0
20231207,092900,18572360,9070,9070,9070,9070,0
20231207,092800,18572360,9070,9070,9070,9070,1
20231207,092700,18563290,9020,9020,9020,9020,0
20231207,092600,18563290,9020,9020,9020,9020,0
20231207,092500,18563290,9020,9020,9020,9020,0
20231207,092400,18563290,9020,9020,9020,9020,0
20231207,092300,18563290,9020,9020,9020,9020,0
20231207,092200,18563290,9020,9070,9070,9020,103
20231207,092100,17629230,9070,9070,9070,9070,0
20231207,092000,17629230,9070,9070,9070,9070,1
20231207,091900,17620160,9070,9070,9070,9070,1
20231207,091800,17611090,9020,9030,9030,9020,72
20231207,091700,16961590,9070,9070,9070,9070,1
20231207,091600,16952520,9020,9020,9020,9020,2
20231207,091500,16934480,9020,9020,9020,9020,43
20231207,091400,16546620,9020,9020,9020,9020,0
20231207,091300,16546620,9020,9040,9040,9020,804
20231207,091200,9286320,9040,9040,9040,9040,0
20231207,091100,9286320,9040,9080,9080,9040,211
20231207,091000,7378840,9090,9080,9090,9080,2
20231207,090900,7360670,9090,9090,9090,9090,1
20231207,090800,7351580,9070,9070,9070,9070,0
20231207,090700,7351580,9070,9070,9070,9070,0
20231207,090600,7351580,9070,9070,9070,9070,0
20231207,090500,7351580,9070,9070,9070,9070,68
20231207,090400,6734820,9060,9060,9070,9060,505
20231207,090300,2157500,9060,9060,9060,9060,7
20231207,090200,2094080,9010,9010,9010,9010,0
20231207,090100,2094080,9010,9020,9020,9010,12
20231207,090000,1985900,9060,9070,9070,9030,219