KissMeData/005010/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,184300,2302176140,5020,5020,5020,5020,5924
20231214,184200,2302176140,5020,5020,5020,5020,0
20231214,184100,2302176140,5020,5020,5020,5020,0
20231214,184000,2302176140,5020,5020,5020,5020,0
20231214,183900,2302176140,5020,5020,5020,5020,0
20231214,183800,2302176140,5020,5020,5020,5020,0
20231214,183700,2302176140,5020,5020,5020,5020,0
20231214,183600,2302176140,5020,5020,5020,5020,0
20231214,183500,2302176140,5020,5020,5020,5020,0
20231214,183400,2302176140,5020,5020,5020,5020,0
20231214,183300,2302176140,5020,5020,5020,5020,0
20231214,183200,2302176140,5020,5020,5020,5020,0
20231214,183100,2302176140,5020,5020,5020,5020,0
20231214,183000,2302176140,5020,5020,5020,5020,0
20231214,182900,2302176140,5020,5020,5020,5020,0
20231214,182800,2302176140,5020,5020,5020,5020,0
20231214,182700,2302176140,5020,5020,5020,5020,0
20231214,182600,2302176140,5020,5020,5020,5020,0
20231214,182500,2302176140,5020,5020,5020,5020,0
20231214,182400,2302176140,5020,5020,5020,5020,0
20231214,182300,2302176140,5020,5020,5020,5020,0
20231214,182200,2302176140,5020,5020,5020,5020,0
20231214,182100,2302176140,5020,5020,5020,5020,0
20231214,182000,2302176140,5020,5020,5020,5020,0
20231214,181900,2302176140,5020,5020,5020,5020,0
20231214,181800,2302176140,5020,5020,5020,5020,0
20231214,181700,2302176140,5020,5020,5020,5020,0
20231214,181600,2302176140,5020,5020,5020,5020,0
20231214,181500,2302176140,5020,5020,5020,5020,0
20231214,181400,2302176140,5020,5020,5020,5020,0
20231214,181300,2302176140,5020,5020,5020,5020,5924
20231214,181200,2302176140,5020,5020,5020,5020,0
20231214,181100,2302176140,5020,5020,5020,5020,0
20231214,181000,2302176140,5020,5020,5020,5020,0
20231214,180900,2302176140,5020,5020,5020,5020,0
20231214,180800,2302176140,5020,5020,5020,5020,0
20231214,180700,2302176140,5020,5020,5020,5020,0
20231214,180600,2302176140,5020,5020,5020,5020,0
20231214,180500,2302176140,5020,5020,5020,5020,0
20231214,180400,2302176140,5020,5020,5020,5020,0
20231214,180300,2302176140,5020,5020,5020,5020,0
20231214,180200,2302176140,5020,5020,5020,5020,0
20231214,180100,2302176140,5020,5020,5020,5020,0
20231214,180000,2302176140,5020,5020,5020,5020,0
20231214,175900,2302176140,5020,5020,5020,5020,0
20231214,175800,2302176140,5020,5020,5020,5020,0
20231214,175700,2302176140,5020,5020,5020,5020,0
20231214,175600,2302176140,5020,5020,5020,5020,0
20231214,175500,2302176140,5020,5020,5020,5020,0
20231214,175400,2302176140,5020,5020,5020,5020,0
20231214,175300,2302176140,5020,5020,5020,5020,0
20231214,175200,2302176140,5020,5020,5020,5020,0
20231214,175100,2302176140,5020,5020,5020,5020,0
20231214,175000,2302176140,5020,5020,5020,5020,0
20231214,174900,2302176140,5020,5020,5020,5020,0
20231214,174800,2302176140,5020,5020,5020,5020,0
20231214,174700,2302176140,5020,5020,5020,5020,0
20231214,174600,2302176140,5020,5020,5020,5020,0
20231214,174500,2302176140,5020,5020,5020,5020,0
20231214,174400,2302176140,5020,5020,5020,5020,0
20231214,174300,2302176140,5020,5020,5020,5020,5924
20231214,174200,2302176140,5020,5020,5020,5020,0
20231214,174100,2302176140,5020,5020,5020,5020,0
20231214,174000,2302176140,5020,5020,5020,5020,0
20231214,173900,2302176140,5020,5020,5020,5020,0
20231214,173800,2302176140,5020,5020,5020,5020,0
20231214,173700,2302176140,5020,5020,5020,5020,0
20231214,173600,2302176140,5020,5020,5020,5020,0
20231214,173500,2302176140,5020,5020,5020,5020,0
20231214,173400,2302176140,5020,5020,5020,5020,0
20231214,173300,2302176140,5020,5020,5020,5020,0
20231214,173200,2302176140,5020,5020,5020,5020,0
20231214,173100,2302176140,5020,5020,5020,5020,0
20231214,173000,2302176140,5020,5020,5020,5020,0
20231214,172900,2302176140,5020,5020,5020,5020,0
20231214,172800,2302176140,5020,5020,5020,5020,0
20231214,172700,2302176140,5020,5020,5020,5020,0
20231214,172600,2302176140,5020,5020,5020,5020,0
20231214,172500,2302176140,5020,5020,5020,5020,0
20231214,172400,2302176140,5020,5020,5020,5020,0
20231214,172300,2302176140,5020,5020,5020,5020,0
20231214,172200,2302176140,5020,5020,5020,5020,0
20231214,172100,2302176140,5020,5020,5020,5020,0
20231214,172000,2302176140,5020,5020,5020,5020,0
20231214,171900,2302176140,5020,5020,5020,5020,0
20231214,171800,2302176140,5020,5020,5020,5020,0
20231214,171700,2302176140,5020,5020,5020,5020,0
20231214,171600,2302176140,5020,5020,5020,5020,0
20231214,171500,2302176140,5020,5020,5020,5020,0
20231214,171400,2302176140,5020,5020,5020,5020,0
20231214,171300,2302176140,5020,5020,5020,5020,5924
20231214,171200,2302176140,5020,5020,5020,5020,0
20231214,171100,2302176140,5020,5020,5020,5020,0
20231214,171000,2302176140,5020,5020,5020,5020,0
20231214,170900,2302176140,5020,5020,5020,5020,0
20231214,170800,2302176140,5020,5020,5020,5020,0
20231214,170700,2302176140,5020,5020,5020,5020,0
20231214,170600,2302176140,5020,5020,5020,5020,0
20231214,170500,2302176140,5020,5020,5020,5020,0
20231214,170400,2302176140,5020,5020,5020,5020,0
20231214,170300,2302176140,5020,5020,5020,5020,0
20231214,170200,2302176140,5020,5020,5020,5020,0
20231214,170100,2302176140,5020,5020,5020,5020,0
20231214,170000,2302176140,5020,5020,5020,5020,0
20231214,165900,2302176140,5020,5020,5020,5020,0
20231214,165800,2302176140,5020,5020,5020,5020,0
20231214,165700,2302176140,5020,5020,5020,5020,0
20231214,165600,2302176140,5020,5020,5020,5020,0
20231214,165500,2302176140,5020,5020,5020,5020,0
20231214,165400,2302176140,5020,5020,5020,5020,0
20231214,165300,2302176140,5020,5020,5020,5020,0
20231214,165200,2302176140,5020,5020,5020,5020,0
20231214,165100,2302176140,5020,5020,5020,5020,0
20231214,165000,2302176140,5020,5020,5020,5020,0
20231214,164900,2302176140,5020,5020,5020,5020,0
20231214,164800,2302176140,5020,5020,5020,5020,0
20231214,164700,2302176140,5020,5020,5020,5020,0
20231214,164600,2302176140,5020,5020,5020,5020,0
20231214,164500,2302176140,5020,5020,5020,5020,0
20231214,164400,2302176140,5020,5020,5020,5020,0
20231214,164300,2302176140,5020,5020,5020,5020,5924
20231214,164200,2302176140,5020,5020,5020,5020,0
20231214,164100,2302176140,5020,5020,5020,5020,0
20231214,164000,2302176140,5020,5020,5020,5020,0
20231214,163900,2302176140,5020,5020,5020,5020,0
20231214,163800,2302176140,5020,5020,5020,5020,0
20231214,163700,2302176140,5020,5020,5020,5020,0
20231214,163600,2302176140,5020,5020,5020,5020,0
20231214,163500,2302176140,5020,5020,5020,5020,0
20231214,163400,2302176140,5020,5020,5020,5020,0
20231214,163300,2302176140,5020,5020,5020,5020,0
20231214,163200,2302176140,5020,5020,5020,5020,0
20231214,163100,2302176140,5020,5020,5020,5020,0
20231214,163000,2302176140,5020,5020,5020,5020,0
20231214,162900,2302176140,5020,5020,5020,5020,0
20231214,162800,2302176140,5020,5020,5020,5020,0
20231214,162700,2302176140,5020,5020,5020,5020,0
20231214,162600,2302176140,5020,5020,5020,5020,0
20231214,162500,2302176140,5020,5020,5020,5020,0
20231214,162400,2302176140,5020,5020,5020,5020,0
20231214,162300,2302176140,5020,5020,5020,5020,0
20231214,162200,2302176140,5020,5020,5020,5020,0
20231214,162100,2302176140,5020,5020,5020,5020,0
20231214,162000,2302176140,5020,5020,5020,5020,0
20231214,161900,2302176140,5020,5020,5020,5020,0
20231214,161800,2302176140,5020,5020,5020,5020,0
20231214,161700,2302176140,5020,5020,5020,5020,0
20231214,161600,2302176140,5020,5020,5020,5020,0
20231214,161500,2302176140,5020,5020,5020,5020,0
20231214,161400,2302176140,5020,5020,5020,5020,0
20231214,161300,2302176140,5020,5020,5020,5020,5924
20231214,161200,2302176140,5020,5020,5020,5020,0
20231214,161100,2302176140,5020,5020,5020,5020,0
20231214,161000,2302176140,5020,5020,5020,5020,0
20231214,160900,2302176140,5020,5020,5020,5020,0
20231214,160800,2302176140,5020,5020,5020,5020,0
20231214,160700,2302176140,5020,5020,5020,5020,0
20231214,160600,2302176140,5020,5020,5020,5020,0
20231214,160500,2302176140,5020,5020,5020,5020,0
20231214,160400,2302176140,5020,5020,5020,5020,0
20231214,160300,2302176140,5020,5020,5020,5020,0
20231214,160200,2302176140,5020,5020,5020,5020,0
20231214,160100,2302176140,5020,5020,5020,5020,0
20231214,160000,2302176140,5020,5020,5020,5020,0
20231214,155900,2302176140,5020,5020,5020,5020,0
20231214,155800,2302176140,5020,5020,5020,5020,0
20231214,155700,2302176140,5020,5020,5020,5020,0
20231214,155600,2302176140,5020,5020,5020,5020,0
20231214,155500,2302176140,5020,5020,5020,5020,0
20231214,155400,2302176140,5020,5020,5020,5020,0
20231214,155300,2302176140,5020,5020,5020,5020,0
20231214,155200,2302176140,5020,5020,5020,5020,0
20231214,155100,2302176140,5020,5020,5020,5020,0
20231214,155000,2302176140,5020,5020,5020,5020,0
20231214,154900,2302176140,5020,5020,5020,5020,0
20231214,154800,2302176140,5020,5020,5020,5020,0
20231214,154700,2302176140,5020,5020,5020,5020,0
20231214,154600,2302176140,5020,5020,5020,5020,0
20231214,154500,2302176140,5020,5020,5020,5020,0
20231214,154400,2302176140,5020,5020,5020,5020,0
20231214,154300,2302176140,5020,5020,5020,5020,5924
20231214,154200,2302176140,5020,5020,5020,5020,0
20231214,154100,2302176140,5020,5020,5020,5020,0
20231214,154000,2302176140,5020,5020,5020,5020,0
20231214,153900,2302176140,5020,5020,5020,5020,0
20231214,153800,2302176140,5020,5020,5020,5020,0
20231214,153700,2302176140,5020,5020,5020,5020,0
20231214,153600,2302176140,5020,5020,5020,5020,0
20231214,153500,2302176140,5020,5020,5020,5020,0
20231214,153400,2302176140,5020,5020,5020,5020,0
20231214,153300,2302176140,5020,5020,5020,5020,0
20231214,153200,2302176140,5020,5020,5020,5020,0
20231214,153100,2302176140,5020,5020,5020,5020,0
20231214,153000,2302176140,5020,5020,5020,5020,5924
20231214,152900,2272437660,5010,5010,5010,5010,0
20231214,152800,2272437660,5010,5010,5010,5010,0
20231214,152700,2272437660,5010,5010,5010,5010,0
20231214,152600,2272437660,5010,5010,5010,5010,0
20231214,152500,2272437660,5010,5010,5010,5010,0
20231214,152400,2272437660,5010,5010,5010,5010,0
20231214,152300,2272437660,5010,5010,5010,5010,0
20231214,152200,2272437660,5010,5010,5010,5010,0
20231214,152100,2272437660,5010,5010,5010,5010,0
20231214,152000,2272437660,5010,5010,5010,5010,0
20231214,151900,2272437660,5010,5000,5010,5000,628
20231214,151800,2269297650,5000,5000,5000,5000,4
20231214,151700,2269277650,5000,5000,5000,5000,4
20231214,151600,2269257650,5010,5010,5010,5010,590
20231214,151500,2266301750,5000,5010,5010,5000,1648
20231214,151400,2258045340,5000,5000,5000,5000,11
20231214,151300,2257990340,5000,5000,5000,5000,1024
20231214,151200,2252870340,5000,5000,5000,5000,7
20231214,151100,2252835340,5000,5000,5010,5000,59
20231214,151000,2252540320,5000,5000,5000,5000,784
20231214,150900,2248620320,5000,5000,5010,5000,27
20231214,150800,2248485120,5000,5000,5000,5000,231
20231214,150700,2247330120,5000,5000,5000,5000,667
20231214,150600,2243995120,5000,5000,5000,5000,7
20231214,150500,2243960120,5000,5000,5000,5000,7
20231214,150400,2243925120,5000,5000,5000,5000,7
20231214,150300,2243890120,5010,5000,5010,5000,16
20231214,150200,2243810040,5010,5000,5010,5000,241
20231214,150100,2242604940,5000,5000,5000,5000,33
20231214,150000,2242439940,5000,5000,5000,5000,275
20231214,145900,2241064940,5000,5000,5000,5000,11
20231214,145800,2241009940,5000,5000,5000,5000,221
20231214,145700,2239904940,4995,5000,5000,4995,2246
20231214,145600,2228675735,5000,5000,5000,5000,75
20231214,145500,2228300735,5000,5000,5000,5000,238
20231214,145400,2227110735,5000,5010,5010,5000,118
20231214,145300,2226519625,5000,5000,5000,5000,606
20231214,145200,2223489625,5000,5000,5000,5000,8
20231214,145100,2223449625,5000,5000,5000,5000,638
20231214,145000,2220259625,5000,5000,5000,5000,7
20231214,144900,2220224625,5000,5000,5000,5000,255
20231214,144800,2218949625,5000,5000,5010,5000,9
20231214,144700,2218904615,5000,5000,5010,5000,289
20231214,144600,2217459605,5010,5010,5020,5010,1987
20231214,144500,2207484935,5010,5000,5010,5000,660
20231214,144400,2204184925,5000,5000,5000,5000,7
20231214,144300,2204149925,5010,5010,5010,5010,4
20231214,144200,2204129885,5000,5010,5010,5000,279
20231214,144100,2202734555,5010,5010,5010,5010,134
20231214,144000,2202063215,5010,5010,5010,5010,361
20231214,143900,2200254605,5010,5010,5010,5010,7
20231214,143800,2200219535,5010,5010,5010,5010,275
20231214,143700,2198841785,5010,5020,5020,5010,238
20231214,143600,2197647095,5010,5010,5020,5010,264
20231214,143500,2196324265,5010,5000,5010,5000,12
20231214,143400,2196264215,5010,5000,5010,5000,863
20231214,143300,2191942915,5000,5000,5000,5000,7
20231214,143200,2191907915,5000,5000,5000,5000,240
20231214,143100,2190707915,5010,5000,5010,5000,19
20231214,143000,2190612895,5000,5000,5000,5000,270
20231214,142900,2189262895,5000,5000,5000,5000,7
20231214,142800,2189227895,5000,5000,5010,5000,286
20231214,142700,2187797795,5000,5000,5000,5000,428
20231214,142600,2185657795,5010,5010,5010,5010,50
20231214,142500,2185407295,5000,5010,5010,5000,239
20231214,142400,2184212285,5010,5010,5010,5010,0
20231214,142300,2184212285,5010,5010,5010,5000,265
20231214,142200,2182887225,5000,5000,5000,5000,20
20231214,142100,2182787225,5000,5010,5010,5000,296
20231214,142000,2181306805,5010,5010,5010,5010,2451
20231214,141900,2169027295,5010,5010,5010,5010,493
20231214,141800,2166557365,5000,5000,5000,5000,0
20231214,141700,2166557365,5000,5010,5010,5000,312
20231214,141600,2164997315,5000,5000,5000,5000,0
20231214,141500,2164997315,5000,5000,5000,5000,444
20231214,141400,2162777315,5000,5000,5000,5000,40
20231214,141300,2162577315,5010,5000,5010,5000,241
20231214,141200,2161372185,5010,5010,5010,5010,5
20231214,141100,2161347135,5000,5010,5010,5000,4990
20231214,141000,2136396835,5010,5010,5020,5010,209
20231214,140900,2135349695,5010,5010,5010,5010,219
20231214,140800,2134252505,5010,5010,5010,5010,256
20231214,140700,2132969945,5010,5010,5010,5010,3
20231214,140600,2132954915,5010,5010,5010,5010,401
20231214,140500,2130945905,5010,5010,5010,5010,41
20231214,140400,2130740495,5010,5010,5010,5010,257
20231214,140300,2129452925,5010,5010,5010,5010,0
20231214,140200,2129452925,5010,5010,5010,5010,226
20231214,140100,2128320665,5020,5020,5020,5020,0
20231214,140000,2128320665,5020,5010,5020,5010,251
20231214,135900,2127063105,5020,5020,5020,5020,5
20231214,135800,2127038005,5020,5010,5020,5010,264
20231214,135700,2125715265,5010,5010,5010,5010,35
20231214,135600,2125539915,5010,5010,5020,5010,212
20231214,135500,2124477765,5010,5000,5010,5000,42
20231214,135400,2124267355,5010,5010,5010,5010,100
20231214,135300,2123766355,5000,5000,5000,5000,459
20231214,135200,2121471355,5010,5010,5010,5010,1
20231214,135100,2121466345,5000,5010,5010,5000,272
20231214,135000,2120106325,5010,5010,5010,5010,146
20231214,134900,2119374865,5000,5010,5010,5000,380
20231214,134800,2117473685,5010,5010,5010,5010,158
20231214,134700,2116682105,5010,5020,5020,5010,1067
20231214,134600,2111326475,5020,5020,5020,5020,30
20231214,134500,2111175875,5020,5000,5020,5000,3234
20231214,134400,2094972095,5000,5010,5010,5000,5429
20231214,134300,2067827085,5000,5010,5010,5000,7008
20231214,134200,2032765455,5010,5010,5010,5010,0
20231214,134100,2032765455,5010,5010,5020,5000,25483
20231214,134000,1905097925,5020,5020,5020,5020,1065
20231214,133900,1899751625,5020,5020,5020,5020,226
20231214,133800,1898617105,5030,5020,5030,5020,630
20231214,133700,1895453505,5020,5020,5020,5020,0
20231214,133600,1895453505,5020,5020,5020,5020,246
20231214,133500,1894218585,5030,5030,5030,5030,101
20231214,133400,1893710555,5020,5020,5030,5020,297
20231214,133300,1892219605,5020,5020,5020,5020,0
20231214,133200,1892219605,5020,5020,5020,5020,484
20231214,133100,1889789925,5030,5030,5030,5030,5
20231214,133000,1889764775,5020,5020,5020,5020,265
20231214,132900,1888434475,5020,5020,5020,5020,1
20231214,132800,1888429455,5020,5020,5020,5020,227
20231214,132700,1887289915,5030,5030,5030,5030,33
20231214,132600,1887123925,5030,5030,5030,5020,532
20231214,132500,1884450255,5030,5010,5030,5010,2649
20231214,132400,1871148025,5020,5010,5020,5010,3099
20231214,132300,1855593605,5010,5010,5010,5010,0
20231214,132200,1855593605,5010,5010,5010,5010,0
20231214,132100,1855593605,5010,5010,5010,5010,915
20231214,132000,1851009455,5010,5010,5010,5010,414
20231214,131900,1848935315,5010,5010,5010,5010,232
20231214,131800,1847772995,5010,5010,5010,5010,0
20231214,131700,1847772995,5010,5010,5010,5010,307
20231214,131600,1846234925,5020,5020,5020,5020,247
20231214,131500,1844994985,5010,5010,5010,5000,1153
20231214,131400,1839221195,5000,5000,5000,5000,0
20231214,131300,1839221195,5000,5010,5010,5000,697
20231214,131200,1835736095,5010,5010,5010,5010,52
20231214,131100,1835475575,5010,5000,5010,5000,352
20231214,131000,1833715155,5000,5000,5000,5000,0
20231214,130900,1833715155,5000,5000,5000,5000,247
20231214,130800,1832480155,5010,5010,5010,5010,32
20231214,130700,1832319835,5010,5000,5010,5000,278
20231214,130600,1830929695,4995,5000,5000,4995,178
20231214,130500,1830040445,5000,5000,5000,5000,78
20231214,130400,1829650445,5000,5000,5000,5000,225
20231214,130300,1828525445,5010,5000,5010,5000,28
20231214,130200,1828385385,5000,5000,5000,5000,243
20231214,130100,1827170385,5010,5010,5010,5010,11
20231214,130000,1827115275,5010,5000,5010,5000,271
20231214,125900,1825760225,5010,5000,5010,4990,100198
20231214,125800,1325767835,5000,5010,5010,4990,51601
20231214,125700,1068224150,5010,5010,5010,5010,0
20231214,125600,1068224150,5010,5010,5010,5000,1288
20231214,125500,1061773830,5010,5010,5010,5010,326
20231214,125400,1060140570,5010,5000,5010,5000,280
20231214,125300,1058740350,5010,5010,5010,5010,5
20231214,125200,1058715300,5010,5010,5010,5010,2
20231214,125100,1058705280,5000,5010,5010,5000,16052
20231214,125000,978443640,5010,5010,5010,5010,493
20231214,124900,975973710,5020,5020,5020,5020,1
20231214,124800,975968690,5010,5010,5010,5010,337
20231214,124700,974280320,5010,5010,5010,5010,2719
20231214,124600,960658130,5010,5010,5010,5010,0
20231214,124500,960658130,5010,5010,5010,5010,268
20231214,124400,959315450,5010,5010,5010,5010,1000
20231214,124300,954305450,5010,5020,5020,5010,271
20231214,124200,952947570,5020,5020,5020,5020,0
20231214,124100,952947570,5020,5020,5020,5020,260
20231214,124000,951642370,5030,5030,5030,5030,1418
20231214,123900,944509830,5030,5010,5030,5010,563
20231214,123800,941686680,5020,5010,5020,5010,2007
20231214,123700,931611650,5000,5010,5010,5000,737
20231214,123600,927921650,5010,5010,5010,5010,908
20231214,123500,923372570,5010,5010,5010,5010,248
20231214,123400,922130090,5010,5010,5010,5010,0
20231214,123300,922130090,5010,5010,5010,5010,317
20231214,123200,920541920,5010,5010,5010,5010,0
20231214,123100,920541920,5010,5010,5010,5010,1016
20231214,123000,915451760,5010,5010,5010,5010,227
20231214,122900,914314490,5010,5010,5010,5010,157
20231214,122800,913527920,5000,5000,5010,5000,319
20231214,122700,911932860,5000,5000,5000,5000,0
20231214,122600,911932860,5000,5000,5000,5000,252
20231214,122500,910672860,5000,5000,5000,5000,17
20231214,122400,910587860,5010,5010,5010,5010,107
20231214,122300,910051790,5010,5010,5020,5010,2166
20231214,122200,899200120,5010,5020,5020,5010,1555
20231214,122100,891409560,5010,5010,5010,5010,344
20231214,122000,889686120,5010,5010,5010,5010,242
20231214,121900,888473700,5020,5020,5020,5020,11
20231214,121800,888418480,5020,5010,5020,5010,230
20231214,121700,887266160,5010,5010,5010,5010,0
20231214,121600,887266160,5010,5010,5010,5010,0
20231214,121500,887266160,5010,5010,5010,5010,497
20231214,121400,884776190,5010,5010,5010,5010,0
20231214,121300,884776190,5010,5010,5010,5010,264
20231214,121200,883453550,5010,5010,5010,5010,0
20231214,121100,883453550,5010,5010,5010,5010,256
20231214,121000,882170990,5030,5030,5030,5030,0
20231214,120900,882170990,5030,5030,5030,5030,0
20231214,120800,882170990,5030,5020,5030,5020,335
20231214,120700,880488570,5020,5020,5020,5020,16
20231214,120600,880408250,5020,5020,5020,5020,0
20231214,120500,880408250,5020,5010,5020,5010,709
20231214,120400,876851680,5010,5010,5010,5010,40
20231214,120300,876651280,5010,5010,5010,5010,234
20231214,120200,875478940,5020,5020,5020,5020,1
20231214,120100,875473920,5020,5010,5020,5010,502
20231214,120000,872958880,5010,5010,5010,5010,256
20231214,115900,871676320,5010,5010,5010,5010,0
20231214,115800,871676320,5010,5010,5010,5010,239
20231214,115700,870478930,5010,5010,5010,5010,0
20231214,115600,870478930,5010,5010,5010,5010,292
20231214,115500,869016010,5010,5010,5010,5010,0
20231214,115400,869016010,5010,5010,5010,5010,466
20231214,115300,866681350,5010,5010,5010,5010,403
20231214,115200,864662320,5010,5010,5010,5010,247
20231214,115100,863424850,5020,5020,5020,5020,0
20231214,115000,863424850,5020,5020,5020,5010,568
20231214,114900,860576130,5010,5010,5010,5010,0
20231214,114800,860576130,5010,5010,5010,5010,261
20231214,114700,859268520,5020,5010,5020,5010,503
20231214,114600,856748460,5010,5010,5010,5010,270
20231214,114500,855395760,5020,5020,5020,5020,0
20231214,114400,855395760,5020,5020,5020,5020,100
20231214,114300,854893760,5010,5010,5020,5010,245
20231214,114200,853666290,5000,5010,5010,5000,100
20231214,114100,853166280,5020,5010,5020,5010,732
20231214,114000,849495570,5010,5010,5010,5010,0
20231214,113900,849495570,5010,5020,5020,5010,457
20231214,113800,847203970,5010,5010,5010,5010,20
20231214,113700,847103770,5000,5010,5010,5000,10274
20231214,113600,795632860,5010,5010,5010,5010,154
20231214,113500,794861320,5010,5010,5010,5010,0
20231214,113400,794861320,5010,5010,5010,5010,0
20231214,113300,794861320,5010,5020,5020,5010,1021
20231214,113200,789741740,5020,5020,5020,5020,100
20231214,113100,789239740,5020,5030,5030,5020,2258
20231214,113000,777899170,5010,5020,5020,5010,1226
20231214,112900,771746610,5020,5020,5020,5020,305
20231214,112800,770215510,5020,5020,5020,5020,0
20231214,112700,770215510,5020,5020,5020,5020,0
20231214,112600,770215510,5020,5030,5030,5020,397
20231214,112500,768221280,5030,5020,5030,5020,383
20231214,112400,766296790,5020,5020,5020,5020,227
20231214,112300,765157250,5030,5030,5030,5030,0
20231214,112200,765157250,5030,5030,5030,5030,147
20231214,112100,764417840,5040,5030,5040,5030,601
20231214,112000,761394800,5030,5030,5030,5030,259
20231214,111900,760092030,5040,5040,5040,5040,1
20231214,111800,760086990,5030,5030,5030,5030,263
20231214,111700,758764100,5030,5040,5040,5030,21
20231214,111600,758658280,5040,5040,5040,5040,126
20231214,111500,758023240,5050,5050,5050,5050,1
20231214,111400,758018190,5050,5040,5050,5040,3068
20231214,111300,742539720,5040,5040,5040,5040,459
20231214,111200,740226360,5050,5040,5050,5040,603
20231214,111100,737183950,5050,5050,5050,5050,23
20231214,111000,737067800,5050,5030,5050,5030,1001
20231214,110900,732022070,5020,5030,5030,5020,774
20231214,110800,728131190,5030,5040,5040,5030,209
20231214,110700,727078830,5050,5040,5050,5040,2000
20231214,110600,716979040,5050,5040,5050,5040,4000
20231214,110500,696800280,5040,5030,5040,5030,329
20231214,110400,695144410,5040,5040,5040,5040,1000
20231214,110300,690104410,5020,5030,5030,5020,2778
20231214,110200,676158550,5030,5030,5030,5030,0
20231214,110100,676158550,5030,5030,5030,5030,281
20231214,110000,674745120,5030,5030,5030,5030,1
20231214,105900,674740090,5030,5030,5030,5030,341
20231214,105800,673024860,5030,5030,5030,5030,2000
20231214,105700,662964860,5030,5030,5030,5030,261
20231214,105600,661652030,5030,5040,5040,5030,101
20231214,105500,661143990,5030,5030,5030,5030,0
20231214,105400,661143990,5030,5030,5030,5030,261
20231214,105300,659831160,5030,5040,5040,5030,901
20231214,105200,655299120,5030,5030,5030,5030,264
20231214,105100,653971200,5030,5040,5040,5030,212
20231214,105000,652902860,5030,5030,5030,5030,261
20231214,104900,651590030,5030,5030,5030,5030,1000
20231214,104800,646560030,5030,5030,5030,5030,259
20231214,104700,645257260,5030,5030,5030,5030,2000
20231214,104600,635197260,5030,5030,5030,5030,258
20231214,104500,633899520,5030,5030,5030,5030,10
20231214,104400,633849220,5050,5050,5050,5050,1
20231214,104300,633844170,5050,5050,5050,5050,0
20231214,104200,633844170,5050,5050,5050,5040,413
20231214,104100,631762430,5040,5040,5040,5040,1483
20231214,104000,624288110,5030,5040,5040,5030,481
20231214,103900,621864680,5040,5040,5040,5040,11
20231214,103800,621809240,5040,5040,5040,5040,10
20231214,103700,621758840,5040,5040,5040,5040,0
20231214,103600,621758840,5040,5040,5040,5040,0
20231214,103500,621758840,5040,5040,5040,5040,0
20231214,103400,621758840,5040,5040,5040,5040,3909
20231214,103300,602057480,5040,5040,5040,5040,5537
20231214,103200,574151000,5050,5040,5050,5040,241
20231214,103100,572934350,5050,5050,5050,5050,0
20231214,103000,572934350,5050,5040,5050,5040,99
20231214,102900,572435240,5050,5050,5050,5050,39
20231214,102800,572238290,5050,5050,5050,5050,559
20231214,102700,569415340,5040,5040,5040,5040,300
20231214,102600,567903340,5050,5040,5050,5040,45
20231214,102500,567676390,5040,5040,5040,5040,0
20231214,102400,567676390,5040,5040,5040,5040,819
20231214,102300,563548630,5050,5050,5050,5050,80
20231214,102200,563144630,5050,5050,5050,5050,0
20231214,102100,563144630,5050,5050,5050,5050,277
20231214,102000,561745780,5050,5050,5050,5050,338
20231214,101900,560038880,5050,5050,5050,5050,2269
20231214,101800,548580430,5050,5050,5050,5050,2982
20231214,101700,533521330,5060,5060,5060,5060,0
20231214,101600,533521330,5060,5060,5060,5060,0
20231214,101500,533521330,5060,5060,5060,5060,11
20231214,101400,533465670,5060,5060,5060,5060,0
20231214,101300,533465670,5060,5050,5060,5050,814
20231214,101200,529354920,5050,5050,5050,5050,1064
20231214,101100,523981720,5050,5050,5050,5050,228
20231214,101000,522830320,5070,5070,5070,5070,9
20231214,100900,522784690,5070,5060,5070,5050,9199
20231214,100800,476286750,5060,5060,5060,5060,500
20231214,100700,473756750,5060,5060,5060,5060,0
20231214,100600,473756750,5060,5060,5070,5050,3859
20231214,100500,454232160,5060,5060,5060,5060,10
20231214,100400,454181560,5070,5070,5070,5070,302
20231214,100300,452650420,5060,5080,5080,5060,8447
20231214,100200,409820730,5080,5090,5100,5070,12698
20231214,100100,345185980,5090,5020,5090,5020,32366
20231214,100000,181537090,5030,5030,5030,5030,0
20231214,095900,181537090,5030,5030,5030,5030,15
20231214,095800,181461640,5030,5030,5030,5030,0
20231214,095700,181461640,5030,5030,5030,5030,1569
20231214,095600,173569570,5040,5040,5040,5040,0
20231214,095500,173569570,5040,5040,5040,5040,0
20231214,095400,173569570,5040,5040,5040,5040,1527
20231214,095300,165873490,5040,5040,5040,5030,1441
20231214,095200,158614850,5040,5040,5040,5040,720
20231214,095100,154986050,5030,5030,5040,5030,1209
20231214,095000,148904730,5040,5030,5040,5030,506
20231214,094900,146359500,5030,5030,5030,5030,50
20231214,094800,146108000,5030,5040,5040,5030,303
20231214,094700,144581240,5040,5040,5040,5040,100
20231214,094600,144077240,5040,5040,5040,5040,1
20231214,094500,144072200,5040,5040,5040,5040,20
20231214,094400,143971400,5040,5040,5040,5040,2353
20231214,094300,132112280,5040,5040,5040,5030,724
20231214,094200,128466090,5040,5040,5050,5030,1131
20231214,094100,122775800,5040,5040,5040,5030,709
20231214,094000,119203340,5030,5040,5040,5030,3524
20231214,093900,101442410,5040,5030,5040,5030,241
20231214,093800,100230080,5030,5030,5030,5030,185
20231214,093700,99299530,5030,5030,5030,5030,65
20231214,093600,98972580,5020,5020,5020,5020,225
20231214,093500,97843080,5020,5020,5020,5020,22
20231214,093400,97732640,5040,5040,5040,5040,0
20231214,093300,97732640,5040,5040,5040,5040,17
20231214,093200,97646960,5040,5030,5040,5030,5
20231214,093100,97621780,5030,5030,5030,5030,920
20231214,093000,92994180,5030,5020,5030,5020,55
20231214,092900,92718070,5020,5020,5020,5020,5
20231214,092800,92692970,5000,5000,5000,5000,10
20231214,092700,92642970,5000,5000,5000,5000,0
20231214,092600,92642970,5000,5000,5000,5000,80
20231214,092500,92242970,5000,5020,5020,5000,2100
20231214,092400,81726960,5020,5020,5020,5020,1
20231214,092300,81721940,5000,5020,5020,4995,5875
20231214,092200,52323770,5030,5030,5030,5030,0
20231214,092100,52323770,5030,5030,5030,5030,44
20231214,092000,52102450,5020,5020,5020,5020,458
20231214,091900,49803290,5020,5020,5030,5020,683
20231214,091800,46374620,5020,5020,5020,5020,0
20231214,091700,46374620,5020,5020,5020,5020,280
20231214,091600,44969020,5020,5010,5020,5010,211
20231214,091500,43910510,5010,5020,5020,5010,489
20231214,091400,41460610,5020,5020,5020,5020,417
20231214,091300,39367270,5020,5020,5020,5020,500
20231214,091200,36857270,5020,5020,5020,5020,0
20231214,091100,36857270,5020,5010,5020,5000,1501
20231214,091000,29347150,5030,5030,5030,5030,0
20231214,090900,29347150,5030,5030,5030,5030,3
20231214,090800,29332060,5030,5030,5030,5030,111
20231214,090700,28773730,5020,5020,5020,5020,5
20231214,090600,28748630,5000,5030,5030,5000,1954
20231214,090500,18977280,5000,5020,5020,5000,502
20231214,090400,16463790,5010,5010,5010,5010,1019
20231214,090300,11358600,5000,5020,5020,5000,460
20231214,090200,9054000,5010,5010,5010,5010,10
20231214,090100,9003900,5010,5010,5010,5010,487
20231214,090000,6564030,5030,5030,5030,5010,1306