KissMeData/072870/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,194700,136865900,11350,11350,11350,11350,16
20231205,194600,136865900,11350,11350,11350,11350,0
20231205,194500,136865900,11350,11350,11350,11350,0
20231205,194400,136865900,11350,11350,11350,11350,0
20231205,194300,136865900,11350,11350,11350,11350,0
20231205,194200,136865900,11350,11350,11350,11350,0
20231205,194100,136865900,11350,11350,11350,11350,0
20231205,194000,136865900,11350,11350,11350,11350,0
20231205,193900,136865900,11350,11350,11350,11350,0
20231205,193800,136865900,11350,11350,11350,11350,0
20231205,193700,136865900,11350,11350,11350,11350,0
20231205,193600,136865900,11350,11350,11350,11350,0
20231205,193500,136865900,11350,11350,11350,11350,0
20231205,193400,136865900,11350,11350,11350,11350,0
20231205,193300,136865900,11350,11350,11350,11350,0
20231205,193200,136865900,11350,11350,11350,11350,0
20231205,193100,136865900,11350,11350,11350,11350,0
20231205,193000,136865900,11350,11350,11350,11350,0
20231205,192900,136865900,11350,11350,11350,11350,0
20231205,192800,136865900,11350,11350,11350,11350,0
20231205,192700,136865900,11350,11350,11350,11350,0
20231205,192600,136865900,11350,11350,11350,11350,0
20231205,192500,136865900,11350,11350,11350,11350,0
20231205,192400,136865900,11350,11350,11350,11350,0
20231205,192300,136865900,11350,11350,11350,11350,0
20231205,192200,136865900,11350,11350,11350,11350,0
20231205,192100,136865900,11350,11350,11350,11350,0
20231205,192000,136865900,11350,11350,11350,11350,0
20231205,191900,136865900,11350,11350,11350,11350,0
20231205,191800,136865900,11350,11350,11350,11350,0
20231205,191700,136865900,11350,11350,11350,11350,16
20231205,191600,136865900,11350,11350,11350,11350,0
20231205,191500,136865900,11350,11350,11350,11350,0
20231205,191400,136865900,11350,11350,11350,11350,0
20231205,191300,136865900,11350,11350,11350,11350,0
20231205,191200,136865900,11350,11350,11350,11350,0
20231205,191100,136865900,11350,11350,11350,11350,0
20231205,191000,136865900,11350,11350,11350,11350,0
20231205,190900,136865900,11350,11350,11350,11350,0
20231205,190800,136865900,11350,11350,11350,11350,0
20231205,190700,136865900,11350,11350,11350,11350,0
20231205,190600,136865900,11350,11350,11350,11350,0
20231205,190500,136865900,11350,11350,11350,11350,0
20231205,190400,136865900,11350,11350,11350,11350,0
20231205,190300,136865900,11350,11350,11350,11350,0
20231205,190200,136865900,11350,11350,11350,11350,0
20231205,190100,136865900,11350,11350,11350,11350,0
20231205,190000,136865900,11350,11350,11350,11350,0
20231205,185900,136865900,11350,11350,11350,11350,0
20231205,185800,136865900,11350,11350,11350,11350,0
20231205,185700,136865900,11350,11350,11350,11350,0
20231205,185600,136865900,11350,11350,11350,11350,0
20231205,185500,136865900,11350,11350,11350,11350,0
20231205,185400,136865900,11350,11350,11350,11350,0
20231205,185300,136865900,11350,11350,11350,11350,0
20231205,185200,136865900,11350,11350,11350,11350,0
20231205,185100,136865900,11350,11350,11350,11350,0
20231205,185000,136865900,11350,11350,11350,11350,0
20231205,184900,136865900,11350,11350,11350,11350,0
20231205,184800,136865900,11350,11350,11350,11350,0
20231205,184700,136865900,11350,11350,11350,11350,16
20231205,184600,136865900,11350,11350,11350,11350,0
20231205,184500,136865900,11350,11350,11350,11350,0
20231205,184400,136865900,11350,11350,11350,11350,0
20231205,184300,136865900,11350,11350,11350,11350,0
20231205,184200,136865900,11350,11350,11350,11350,0
20231205,184100,136865900,11350,11350,11350,11350,0
20231205,184000,136865900,11350,11350,11350,11350,0
20231205,183900,136865900,11350,11350,11350,11350,0
20231205,183800,136865900,11350,11350,11350,11350,0
20231205,183700,136865900,11350,11350,11350,11350,0
20231205,183600,136865900,11350,11350,11350,11350,0
20231205,183500,136865900,11350,11350,11350,11350,0
20231205,183400,136865900,11350,11350,11350,11350,0
20231205,183300,136865900,11350,11350,11350,11350,0
20231205,183200,136865900,11350,11350,11350,11350,0
20231205,183100,136865900,11350,11350,11350,11350,0
20231205,183000,136865900,11350,11350,11350,11350,0
20231205,182900,136865900,11350,11350,11350,11350,0
20231205,182800,136865900,11350,11350,11350,11350,0
20231205,182700,136865900,11350,11350,11350,11350,0
20231205,182600,136865900,11350,11350,11350,11350,0
20231205,182500,136865900,11350,11350,11350,11350,0
20231205,182400,136865900,11350,11350,11350,11350,0
20231205,182300,136865900,11350,11350,11350,11350,0
20231205,182200,136865900,11350,11350,11350,11350,0
20231205,182100,136865900,11350,11350,11350,11350,0
20231205,182000,136865900,11350,11350,11350,11350,0
20231205,181900,136865900,11350,11350,11350,11350,0
20231205,181800,136865900,11350,11350,11350,11350,0
20231205,181700,136865900,11350,11350,11350,11350,16
20231205,181600,136865900,11350,11350,11350,11350,0
20231205,181500,136865900,11350,11350,11350,11350,0
20231205,181400,136865900,11350,11350,11350,11350,0
20231205,181300,136865900,11350,11350,11350,11350,0
20231205,181200,136865900,11350,11350,11350,11350,0
20231205,181100,136865900,11350,11350,11350,11350,0
20231205,181000,136865900,11350,11350,11350,11350,0
20231205,180900,136865900,11350,11350,11350,11350,0
20231205,180800,136865900,11350,11350,11350,11350,0
20231205,180700,136865900,11350,11350,11350,11350,0
20231205,180600,136865900,11350,11350,11350,11350,0
20231205,180500,136865900,11350,11350,11350,11350,0
20231205,180400,136865900,11350,11350,11350,11350,0
20231205,180300,136865900,11350,11350,11350,11350,0
20231205,180200,136865900,11350,11350,11350,11350,0
20231205,180100,136865900,11350,11350,11350,11350,0
20231205,180000,136865900,11350,11350,11350,11350,0
20231205,175900,136865900,11350,11350,11350,11350,0
20231205,175800,136865900,11350,11350,11350,11350,0
20231205,175700,136865900,11350,11350,11350,11350,0
20231205,175600,136865900,11350,11350,11350,11350,0
20231205,175500,136865900,11350,11350,11350,11350,0
20231205,175400,136865900,11350,11350,11350,11350,0
20231205,175300,136865900,11350,11350,11350,11350,0
20231205,175200,136865900,11350,11350,11350,11350,0
20231205,175100,136865900,11350,11350,11350,11350,0
20231205,175000,136865900,11350,11350,11350,11350,0
20231205,174900,136865900,11350,11350,11350,11350,0
20231205,174800,136865900,11350,11350,11350,11350,0
20231205,174700,136865900,11350,11350,11350,11350,16
20231205,174600,136865900,11350,11350,11350,11350,0
20231205,174500,136865900,11350,11350,11350,11350,0
20231205,174400,136865900,11350,11350,11350,11350,0
20231205,174300,136865900,11350,11350,11350,11350,0
20231205,174200,136865900,11350,11350,11350,11350,0
20231205,174100,136865900,11350,11350,11350,11350,0
20231205,174000,136865900,11350,11350,11350,11350,0
20231205,173900,136865900,11350,11350,11350,11350,0
20231205,173800,136865900,11350,11350,11350,11350,0
20231205,173700,136865900,11350,11350,11350,11350,0
20231205,173600,136865900,11350,11350,11350,11350,0
20231205,173500,136865900,11350,11350,11350,11350,0
20231205,173400,136865900,11350,11350,11350,11350,0
20231205,173300,136865900,11350,11350,11350,11350,0
20231205,173200,136865900,11350,11350,11350,11350,0
20231205,173100,136865900,11350,11350,11350,11350,0
20231205,173000,136865900,11350,11350,11350,11350,0
20231205,172900,136865900,11350,11350,11350,11350,0
20231205,172800,136865900,11350,11350,11350,11350,0
20231205,172700,136865900,11350,11350,11350,11350,0
20231205,172600,136865900,11350,11350,11350,11350,0
20231205,172500,136865900,11350,11350,11350,11350,0
20231205,172400,136865900,11350,11350,11350,11350,0
20231205,172300,136865900,11350,11350,11350,11350,0
20231205,172200,136865900,11350,11350,11350,11350,0
20231205,172100,136865900,11350,11350,11350,11350,0
20231205,172000,136865900,11350,11350,11350,11350,0
20231205,171900,136865900,11350,11350,11350,11350,0
20231205,171800,136865900,11350,11350,11350,11350,0
20231205,171700,136865900,11350,11350,11350,11350,16
20231205,171600,136865900,11350,11350,11350,11350,0
20231205,171500,136865900,11350,11350,11350,11350,0
20231205,171400,136865900,11350,11350,11350,11350,0
20231205,171300,136865900,11350,11350,11350,11350,0
20231205,171200,136865900,11350,11350,11350,11350,0
20231205,171100,136865900,11350,11350,11350,11350,0
20231205,171000,136865900,11350,11350,11350,11350,0
20231205,170900,136865900,11350,11350,11350,11350,0
20231205,170800,136865900,11350,11350,11350,11350,0
20231205,170700,136865900,11350,11350,11350,11350,0
20231205,170600,136865900,11350,11350,11350,11350,0
20231205,170500,136865900,11350,11350,11350,11350,0
20231205,170400,136865900,11350,11350,11350,11350,0
20231205,170300,136865900,11350,11350,11350,11350,0
20231205,170200,136865900,11350,11350,11350,11350,0
20231205,170100,136865900,11350,11350,11350,11350,0
20231205,170000,136865900,11350,11350,11350,11350,0
20231205,165900,136865900,11350,11350,11350,11350,0
20231205,165800,136865900,11350,11350,11350,11350,0
20231205,165700,136865900,11350,11350,11350,11350,0
20231205,165600,136865900,11350,11350,11350,11350,0
20231205,165500,136865900,11350,11350,11350,11350,0
20231205,165400,136865900,11350,11350,11350,11350,0
20231205,165300,136865900,11350,11350,11350,11350,0
20231205,165200,136865900,11350,11350,11350,11350,0
20231205,165100,136865900,11350,11350,11350,11350,0
20231205,165000,136865900,11350,11350,11350,11350,0
20231205,164900,136865900,11350,11350,11350,11350,0
20231205,164800,136865900,11350,11350,11350,11350,0
20231205,164700,136865900,11350,11350,11350,11350,16
20231205,164600,136865900,11350,11350,11350,11350,0
20231205,164500,136865900,11350,11350,11350,11350,0
20231205,164400,136865900,11350,11350,11350,11350,0
20231205,164300,136865900,11350,11350,11350,11350,0
20231205,164200,136865900,11350,11350,11350,11350,0
20231205,164100,136865900,11350,11350,11350,11350,0
20231205,164000,136865900,11350,11350,11350,11350,0
20231205,163900,136865900,11350,11350,11350,11350,0
20231205,163800,136865900,11350,11350,11350,11350,0
20231205,163700,136865900,11350,11350,11350,11350,0
20231205,163600,136865900,11350,11350,11350,11350,0
20231205,163500,136865900,11350,11350,11350,11350,0
20231205,163400,136865900,11350,11350,11350,11350,0
20231205,163300,136865900,11350,11350,11350,11350,0
20231205,163200,136865900,11350,11350,11350,11350,0
20231205,163100,136865900,11350,11350,11350,11350,0
20231205,163000,136865900,11350,11350,11350,11350,0
20231205,162900,136865900,11350,11350,11350,11350,0
20231205,162800,136865900,11350,11350,11350,11350,0
20231205,162700,136865900,11350,11350,11350,11350,0
20231205,162600,136865900,11350,11350,11350,11350,0
20231205,162500,136865900,11350,11350,11350,11350,0
20231205,162400,136865900,11350,11350,11350,11350,0
20231205,162300,136865900,11350,11350,11350,11350,0
20231205,162200,136865900,11350,11350,11350,11350,0
20231205,162100,136865900,11350,11350,11350,11350,0
20231205,162000,136865900,11350,11350,11350,11350,0
20231205,161900,136865900,11350,11350,11350,11350,0
20231205,161800,136865900,11350,11350,11350,11350,0
20231205,161700,136865900,11350,11350,11350,11350,16
20231205,161600,136865900,11350,11350,11350,11350,0
20231205,161500,136865900,11350,11350,11350,11350,0
20231205,161400,136865900,11350,11350,11350,11350,0
20231205,161300,136865900,11350,11350,11350,11350,0
20231205,161200,136865900,11350,11350,11350,11350,0
20231205,161100,136865900,11350,11350,11350,11350,0
20231205,161000,136865900,11350,11350,11350,11350,0
20231205,160900,136865900,11350,11350,11350,11350,0
20231205,160800,136865900,11350,11350,11350,11350,0
20231205,160700,136865900,11350,11350,11350,11350,0
20231205,160600,136865900,11350,11350,11350,11350,0
20231205,160500,136865900,11350,11350,11350,11350,0
20231205,160400,136865900,11350,11350,11350,11350,0
20231205,160300,136865900,11350,11350,11350,11350,0
20231205,160200,136865900,11350,11350,11350,11350,0
20231205,160100,136865900,11350,11350,11350,11350,0
20231205,160000,136865900,11350,11350,11350,11350,0
20231205,155900,136865900,11350,11350,11350,11350,0
20231205,155800,136865900,11350,11350,11350,11350,0
20231205,155700,136865900,11350,11350,11350,11350,0
20231205,155600,136865900,11350,11350,11350,11350,0
20231205,155500,136865900,11350,11350,11350,11350,0
20231205,155400,136865900,11350,11350,11350,11350,0
20231205,155300,136865900,11350,11350,11350,11350,0
20231205,155200,136865900,11350,11350,11350,11350,0
20231205,155100,136865900,11350,11350,11350,11350,0
20231205,155000,136865900,11350,11350,11350,11350,0
20231205,154900,136865900,11350,11350,11350,11350,0
20231205,154800,136865900,11350,11350,11350,11350,0
20231205,154700,136865900,11350,11350,11350,11350,16
20231205,154600,136865900,11350,11350,11350,11350,0
20231205,154500,136865900,11350,11350,11350,11350,0
20231205,154400,136865900,11350,11350,11350,11350,0
20231205,154300,136865900,11350,11350,11350,11350,0
20231205,154200,136865900,11350,11350,11350,11350,0
20231205,154100,136865900,11350,11350,11350,11350,0
20231205,154000,136865900,11350,11350,11350,11350,0
20231205,153900,136865900,11350,11350,11350,11350,0
20231205,153800,136865900,11350,11350,11350,11350,0
20231205,153700,136865900,11350,11350,11350,11350,0
20231205,153600,136865900,11350,11350,11350,11350,0
20231205,153500,136865900,11350,11350,11350,11350,0
20231205,153400,136865900,11350,11350,11350,11350,0
20231205,153300,136865900,11350,11350,11350,11350,0
20231205,153200,136865900,11350,11350,11350,11350,0
20231205,153100,136865900,11350,11350,11350,11350,0
20231205,153000,136865900,11350,11350,11350,11350,16
20231205,152900,136684300,11360,11360,11360,11360,0
20231205,152800,136684300,11360,11360,11360,11360,0
20231205,152700,136684300,11360,11360,11360,11360,0
20231205,152600,136684300,11360,11360,11360,11360,0
20231205,152500,136684300,11360,11360,11360,11360,0
20231205,152400,136684300,11360,11360,11360,11360,0
20231205,152300,136684300,11360,11360,11360,11360,0
20231205,152200,136684300,11360,11360,11360,11360,0
20231205,152100,136684300,11360,11360,11360,11360,0
20231205,152000,136684300,11360,11360,11360,11360,0
20231205,151900,136684300,11360,11350,11360,11350,19
20231205,151800,136468480,11350,11350,11350,11350,0
20231205,151700,136468480,11350,11340,11360,11340,26
20231205,151600,136173360,11320,11320,11320,11320,0
20231205,151500,136173360,11320,11350,11350,11320,48
20231205,151400,135629710,11350,11350,11350,11350,1
20231205,151300,135618360,11360,11360,11360,11360,2
20231205,151200,135595640,11340,11340,11340,11340,0
20231205,151100,135595640,11340,11340,11340,11340,0
20231205,151000,135595640,11340,11340,11340,11340,2
20231205,150900,135572960,11360,11360,11360,11360,0
20231205,150800,135572960,11360,11360,11360,11360,0
20231205,150700,135572960,11360,11360,11360,11360,0
20231205,150600,135572960,11360,11360,11360,11360,0
20231205,150500,135572960,11360,11350,11360,11350,6
20231205,150400,135504810,11330,11330,11330,11330,0
20231205,150300,135504810,11330,11330,11330,11330,0
20231205,150200,135504810,11330,11330,11330,11330,100
20231205,150100,134371810,11330,11330,11330,11330,0
20231205,150000,134371810,11330,11330,11330,11330,0
20231205,145900,134371810,11330,11330,11330,11330,0
20231205,145800,134371810,11330,11360,11360,11330,5
20231205,145700,134315040,11320,11320,11320,11320,0
20231205,145600,134315040,11320,11320,11320,11320,0
20231205,145500,134315040,11320,11320,11320,11320,0
20231205,145400,134315040,11320,11320,11320,11320,0
20231205,145300,134315040,11320,11320,11320,11320,0
20231205,145200,134315040,11320,11320,11320,11320,0
20231205,145100,134315040,11320,11320,11320,11320,0
20231205,145000,134315040,11320,11320,11320,11320,0
20231205,144900,134315040,11320,11320,11320,11320,0
20231205,144800,134315040,11320,11320,11320,11320,0
20231205,144700,134315040,11320,11320,11320,11320,0
20231205,144600,134315040,11320,11320,11320,11320,0
20231205,144500,134315040,11320,11320,11320,11320,0
20231205,144400,134315040,11320,11320,11320,11320,0
20231205,144300,134315040,11320,11320,11320,11320,0
20231205,144200,134315040,11320,11320,11320,11320,0
20231205,144100,134315040,11320,11320,11320,11320,0
20231205,144000,134315040,11320,11320,11320,11320,0
20231205,143900,134315040,11320,11320,11320,11320,0
20231205,143800,134315040,11320,11320,11320,11320,201
20231205,143700,132039720,11320,11320,11320,11320,0
20231205,143600,132039720,11320,11320,11320,11320,0
20231205,143500,132039720,11320,11320,11320,11320,0
20231205,143400,132039720,11320,11320,11320,11320,0
20231205,143300,132039720,11320,11320,11320,11320,0
20231205,143200,132039720,11320,11320,11320,11320,0
20231205,143100,132039720,11320,11320,11320,11320,0
20231205,143000,132039720,11320,11330,11330,11320,704
20231205,142900,124069430,11330,11330,11330,11330,5
20231205,142800,124012780,11320,11320,11320,11320,0
20231205,142700,124012780,11320,11320,11320,11320,0
20231205,142600,124012780,11320,11320,11320,11320,1
20231205,142500,124001460,11320,11320,11320,11320,0
20231205,142400,124001460,11320,11320,11320,11320,0
20231205,142300,124001460,11320,11320,11320,11320,0
20231205,142200,124001460,11320,11320,11320,11320,179
20231205,142100,121975180,11320,11320,11320,11320,0
20231205,142000,121975180,11320,11320,11320,11320,1
20231205,141900,121963860,11320,11320,11320,11320,0
20231205,141800,121963860,11320,11320,11320,11320,0
20231205,141700,121963860,11320,11320,11320,11320,125
20231205,141600,120548860,11330,11330,11330,11330,0
20231205,141500,120548860,11330,11330,11330,11330,3
20231205,141400,120514870,11330,11330,11330,11330,1
20231205,141300,120503540,11330,11330,11330,11330,11
20231205,141200,120378910,11320,11320,11320,11320,0
20231205,141100,120378910,11320,11320,11320,11320,2
20231205,141000,120356270,11320,11320,11320,11320,0
20231205,140900,120356270,11320,11320,11320,11320,0
20231205,140800,120356270,11320,11320,11320,11320,0
20231205,140700,120356270,11320,11320,11320,11320,0
20231205,140600,120356270,11320,11320,11320,11320,3
20231205,140500,120322310,11320,11320,11320,11320,0
20231205,140400,120322310,11320,11320,11320,11320,0
20231205,140300,120322310,11320,11320,11320,11320,0
20231205,140200,120322310,11320,11330,11330,11320,40
20231205,140100,119869190,11330,11330,11330,11330,0
20231205,140000,119869190,11330,11330,11330,11330,0
20231205,135900,119869190,11330,11330,11330,11330,0
20231205,135800,119869190,11330,11330,11330,11330,0
20231205,135700,119869190,11330,11330,11330,11330,1
20231205,135600,119857860,11330,11330,11330,11330,0
20231205,135500,119857860,11330,11330,11330,11330,0
20231205,135400,119857860,11330,11330,11330,11330,15
20231205,135300,119687910,11320,11320,11320,11320,0
20231205,135200,119687910,11320,11320,11320,11320,0
20231205,135100,119687910,11320,11320,11320,11320,120
20231205,135000,118329510,11320,11320,11320,11320,0
20231205,134900,118329510,11320,11320,11320,11320,0
20231205,134800,118329510,11320,11320,11320,11320,0
20231205,134700,118329510,11320,11320,11320,11320,0
20231205,134600,118329510,11320,11320,11320,11320,0
20231205,134500,118329510,11320,11320,11320,11320,0
20231205,134400,118329510,11320,11320,11320,11320,0
20231205,134300,118329510,11320,11320,11320,11320,0
20231205,134200,118329510,11320,11320,11320,11320,0
20231205,134100,118329510,11320,11320,11320,11320,0
20231205,134000,118329510,11320,11320,11320,11320,0
20231205,133900,118329510,11320,11320,11320,11320,0
20231205,133800,118329510,11320,11320,11320,11320,0
20231205,133700,118329510,11320,11320,11320,11320,0
20231205,133600,118329510,11320,11320,11320,11320,0
20231205,133500,118329510,11320,11320,11320,11320,60
20231205,133400,117650310,11320,11320,11320,11320,0
20231205,133300,117650310,11320,11320,11320,11320,0
20231205,133200,117650310,11320,11320,11320,11320,0
20231205,133100,117650310,11320,11320,11320,11320,0
20231205,133000,117650310,11320,11320,11320,11320,0
20231205,132900,117650310,11320,11320,11320,11320,0
20231205,132800,117650310,11320,11330,11330,11320,1300
20231205,132700,102931310,11330,11330,11330,11330,0
20231205,132600,102931310,11330,11330,11330,11330,15
20231205,132500,102761360,11330,11330,11330,11330,0
20231205,132400,102761360,11330,11330,11330,11330,0
20231205,132300,102761360,11330,11330,11330,11330,0
20231205,132200,102761360,11330,11330,11330,11330,0
20231205,132100,102761360,11330,11330,11330,11330,50
20231205,132000,102194860,11330,11330,11330,11330,0
20231205,131900,102194860,11330,11330,11330,11330,0
20231205,131800,102194860,11330,11330,11330,11330,0
20231205,131700,102194860,11330,11330,11330,11330,0
20231205,131600,102194860,11330,11330,11330,11330,0
20231205,131500,102194860,11330,11330,11330,11330,0
20231205,131400,102194860,11330,11330,11330,11330,0
20231205,131300,102194860,11330,11330,11330,11330,0
20231205,131200,102194860,11330,11330,11330,11330,0
20231205,131100,102194860,11330,11330,11330,11330,0
20231205,131000,102194860,11330,11330,11330,11330,0
20231205,130900,102194860,11330,11330,11330,11330,0
20231205,130800,102194860,11330,11330,11330,11330,0
20231205,130700,102194860,11330,11330,11330,11330,0
20231205,130600,102194860,11330,11330,11330,11330,0
20231205,130500,102194860,11330,11330,11330,11330,0
20231205,130400,102194860,11330,11330,11330,11330,0
20231205,130300,102194860,11330,11330,11330,11330,1
20231205,130200,102183530,11330,11330,11330,11330,25
20231205,130100,101900280,11330,11330,11330,11330,3
20231205,130000,101866290,11330,11330,11330,11330,605
20231205,125900,95011640,11330,11330,11330,11330,472
20231205,125800,89663880,11330,11350,11350,11330,580
20231205,125700,83092450,11360,11360,11360,11360,1
20231205,125600,83081090,11370,11370,11370,11370,0
20231205,125500,83081090,11370,11370,11370,11370,16
20231205,125400,82899170,11380,11380,11380,11380,0
20231205,125300,82899170,11380,11380,11380,11380,6
20231205,125200,82830890,11380,11380,11380,11380,100
20231205,125100,81692890,11370,11370,11370,11370,100
20231205,125000,80555890,11380,11380,11380,11380,0
20231205,124900,80555890,11380,11380,11380,11380,0
20231205,124800,80555890,11380,11380,11380,11380,0
20231205,124700,80555890,11380,11380,11380,11380,0
20231205,124600,80555890,11380,11380,11380,11380,0
20231205,124500,80555890,11380,11380,11380,11380,99
20231205,124400,79429270,11380,11380,11380,11380,100
20231205,124300,78291270,11380,11380,11380,11380,2
20231205,124200,78268510,11380,11380,11380,11380,0
20231205,124100,78268510,11380,11380,11380,11380,0
20231205,124000,78268510,11380,11380,11380,11380,0
20231205,123900,78268510,11380,11380,11380,11380,0
20231205,123800,78268510,11380,11380,11380,11380,10
20231205,123700,78154710,11380,11380,11380,11380,0
20231205,123600,78154710,11380,11380,11380,11380,0
20231205,123500,78154710,11380,11380,11380,11380,16
20231205,123400,77972630,11380,11380,11380,11380,0
20231205,123300,77972630,11380,11370,11380,11370,6
20231205,123200,77904360,11330,11330,11330,11330,0
20231205,123100,77904360,11330,11330,11330,11330,0
20231205,123000,77904360,11330,11330,11330,11330,0
20231205,122900,77904360,11330,11330,11330,11330,0
20231205,122800,77904360,11330,11330,11330,11330,0
20231205,122700,77904360,11330,11340,11340,11330,10
20231205,122600,77791000,11370,11370,11370,11370,0
20231205,122500,77791000,11370,11370,11370,11370,0
20231205,122400,77791000,11370,11370,11370,11370,0
20231205,122300,77791000,11370,11370,11370,11370,0
20231205,122200,77791000,11370,11370,11370,11370,50
20231205,122100,77222500,11370,11370,11370,11370,0
20231205,122000,77222500,11370,11370,11370,11370,0
20231205,121900,77222500,11370,11370,11370,11370,3
20231205,121800,77188390,11370,11370,11370,11370,0
20231205,121700,77188390,11370,11370,11370,11370,0
20231205,121600,77188390,11370,11370,11370,11370,0
20231205,121500,77188390,11370,11370,11370,11370,0
20231205,121400,77188390,11370,11370,11370,11370,10
20231205,121300,77074690,11380,11380,11380,11380,0
20231205,121200,77074690,11380,11380,11380,11380,0
20231205,121100,77074690,11380,11380,11380,11380,8
20231205,121000,76983650,11380,11380,11380,11380,0
20231205,120900,76983650,11380,11380,11380,11380,0
20231205,120800,76983650,11380,11380,11380,11380,0
20231205,120700,76983650,11380,11380,11380,11380,2
20231205,120600,76960890,11330,11330,11330,11330,3
20231205,120500,76926900,11380,11380,11380,11380,0
20231205,120400,76926900,11380,11380,11380,11380,2
20231205,120300,76904140,11350,11350,11350,11350,0
20231205,120200,76904140,11350,11350,11350,11350,6
20231205,120100,76836040,11350,11350,11350,11350,101
20231205,120000,75689690,11340,11340,11340,11340,0
20231205,115900,75689690,11340,11340,11340,11340,0
20231205,115800,75689690,11340,11340,11340,11340,0
20231205,115700,75689690,11340,11340,11340,11340,10
20231205,115600,75576290,11350,11350,11350,11350,0
20231205,115500,75576290,11350,11350,11350,11350,0
20231205,115400,75576290,11350,11350,11350,11350,0
20231205,115300,75576290,11350,11350,11350,11350,5
20231205,115200,75519540,11350,11350,11350,11350,0
20231205,115100,75519540,11350,11350,11350,11350,0
20231205,115000,75519540,11350,11350,11350,11350,0
20231205,114900,75519540,11350,11350,11350,11350,13
20231205,114800,75371990,11330,11330,11330,11330,0
20231205,114700,75371990,11330,11330,11330,11330,0
20231205,114600,75371990,11330,11350,11350,11330,16
20231205,114500,75190640,11330,11330,11330,11330,0
20231205,114400,75190640,11330,11330,11330,11330,0
20231205,114300,75190640,11330,11330,11330,11330,15
20231205,114200,75020690,11350,11350,11350,11350,0
20231205,114100,75020690,11350,11350,11350,11350,0
20231205,114000,75020690,11350,11350,11350,11350,0
20231205,113900,75020690,11350,11350,11350,11350,0
20231205,113800,75020690,11350,11350,11350,11350,0
20231205,113700,75020690,11350,11350,11350,11350,0
20231205,113600,75020690,11350,11350,11350,11350,1
20231205,113500,75009340,11330,11330,11330,11330,0
20231205,113400,75009340,11330,11330,11330,11330,0
20231205,113300,75009340,11330,11330,11330,11330,0
20231205,113200,75009340,11330,11330,11330,11330,0
20231205,113100,75009340,11330,11330,11330,11330,0
20231205,113000,75009340,11330,11330,11330,11330,0
20231205,112900,75009340,11330,11330,11330,11330,0
20231205,112800,75009340,11330,11330,11330,11330,0
20231205,112700,75009340,11330,11330,11330,11330,0
20231205,112600,75009340,11330,11350,11350,11330,126
20231205,112500,73581200,11350,11350,11350,11350,0
20231205,112400,73581200,11350,11350,11350,11350,0
20231205,112300,73581200,11350,11350,11350,11350,6
20231205,112200,73513100,11340,11340,11340,11340,0
20231205,112100,73513100,11340,11340,11340,11340,0
20231205,112000,73513100,11340,11340,11340,11340,7
20231205,111900,73433720,11330,11330,11330,11330,0
20231205,111800,73433720,11330,11330,11330,11330,0
20231205,111700,73433720,11330,11330,11330,11330,0
20231205,111600,73433720,11330,11330,11330,11330,0
20231205,111500,73433720,11330,11330,11330,11330,0
20231205,111400,73433720,11330,11330,11330,11330,0
20231205,111300,73433720,11330,11330,11330,11330,0
20231205,111200,73433720,11330,11330,11330,11330,0
20231205,111100,73433720,11330,11330,11330,11330,0
20231205,111000,73433720,11330,11330,11330,11330,0
20231205,110900,73433720,11330,11340,11340,11330,195
20231205,110800,71224150,11340,11340,11340,11340,0
20231205,110700,71224150,11340,11340,11340,11340,0
20231205,110600,71224150,11340,11340,11340,11340,0
20231205,110500,71224150,11340,11340,11340,11340,0
20231205,110400,71224150,11340,11340,11340,11340,0
20231205,110300,71224150,11340,11350,11350,11340,3
20231205,110200,71190110,11350,11350,11350,11350,39
20231205,110100,70747460,11350,11350,11350,11350,0
20231205,110000,70747460,11350,11350,11350,11350,0
20231205,105900,70747460,11350,11350,11350,11350,0
20231205,105800,70747460,11350,11350,11350,11350,24
20231205,105700,70475060,11350,11350,11350,11350,0
20231205,105600,70475060,11350,11350,11350,11350,0
20231205,105500,70475060,11350,11350,11350,11350,0
20231205,105400,70475060,11350,11350,11350,11350,10
20231205,105300,70361560,11350,11350,11350,11350,5
20231205,105200,70304810,11350,11350,11350,11350,0
20231205,105100,70304810,11350,11350,11350,11350,0
20231205,105000,70304810,11350,11370,11370,11350,36
20231205,104900,69896190,11380,11380,11380,11380,0
20231205,104800,69896190,11380,11370,11380,11370,19
20231205,104700,69680060,11380,11380,11380,11380,0
20231205,104600,69680060,11380,11380,11380,11380,0
20231205,104500,69680060,11380,11380,11380,11380,0
20231205,104400,69680060,11380,11380,11380,11380,0
20231205,104300,69680060,11380,11380,11380,11380,0
20231205,104200,69680060,11380,11380,11380,11380,0
20231205,104100,69680060,11380,11380,11380,11380,5
20231205,104000,69623160,11380,11380,11380,11380,0
20231205,103900,69623160,11380,11380,11380,11380,15
20231205,103800,69452460,11310,11310,11310,11310,0
20231205,103700,69452460,11310,11310,11310,11310,0
20231205,103600,69452460,11310,11310,11310,11310,0
20231205,103500,69452460,11310,11310,11310,11310,0
20231205,103400,69452460,11310,11310,11310,11310,0
20231205,103300,69452460,11310,11310,11310,11310,8
20231205,103200,69361980,11320,11320,11320,11320,0
20231205,103100,69361980,11320,11320,11320,11320,2800
20231205,103000,37665980,11320,11320,11320,11320,1000
20231205,102900,26345980,11310,11330,11330,11310,25
20231205,102800,26063150,11310,11310,11310,11310,0
20231205,102700,26063150,11310,11310,11310,11310,0
20231205,102600,26063150,11310,11310,11310,11310,0
20231205,102500,26063150,11310,11310,11310,11310,0
20231205,102400,26063150,11310,11310,11310,11310,0
20231205,102300,26063150,11310,11310,11310,11310,0
20231205,102200,26063150,11310,11310,11310,11310,0
20231205,102100,26063150,11310,11310,11310,11310,0
20231205,102000,26063150,11310,11310,11310,11310,0
20231205,101900,26063150,11310,11350,11350,11310,263
20231205,101800,23083940,11350,11350,11350,11350,0
20231205,101700,23083940,11350,11350,11350,11350,0
20231205,101600,23083940,11350,11350,11350,11350,0
20231205,101500,23083940,11350,11360,11360,11350,411
20231205,101400,18419080,11360,11360,11360,11360,36
20231205,101300,18010120,11350,11350,11350,11350,0
20231205,101200,18010120,11350,11350,11350,11350,0
20231205,101100,18010120,11350,11350,11350,11350,0
20231205,101000,18010120,11350,11350,11350,11350,5
20231205,100900,17953370,11350,11350,11350,11350,0
20231205,100800,17953370,11350,11350,11350,11350,0
20231205,100700,17953370,11350,11350,11350,11350,0
20231205,100600,17953370,11350,11350,11350,11350,0
20231205,100500,17953370,11350,11350,11350,11350,0
20231205,100400,17953370,11350,11350,11350,11350,0
20231205,100300,17953370,11350,11350,11350,11350,0
20231205,100200,17953370,11350,11350,11350,11350,0
20231205,100100,17953370,11350,11380,11380,11350,800
20231205,100000,8871990,11390,11390,11390,11390,1
20231205,095900,8860600,11350,11350,11350,11350,0
20231205,095800,8860600,11350,11350,11350,11350,0
20231205,095700,8860600,11350,11350,11350,11350,0
20231205,095600,8860600,11350,11350,11350,11350,1
20231205,095500,8849250,11390,11390,11390,11390,0
20231205,095400,8849250,11390,11390,11390,11390,0
20231205,095300,8849250,11390,11390,11390,11390,0
20231205,095200,8849250,11390,11390,11390,11390,0
20231205,095100,8849250,11390,11390,11390,11390,0
20231205,095000,8849250,11390,11390,11390,11390,0
20231205,094900,8849250,11390,11390,11390,11390,1
20231205,094800,8837860,11390,11390,11390,11390,0
20231205,094700,8837860,11390,11390,11390,11390,0
20231205,094600,8837860,11390,11390,11390,11390,0
20231205,094500,8837860,11390,11390,11390,11390,0
20231205,094400,8837860,11390,11390,11390,11390,0
20231205,094300,8837860,11390,11390,11390,11390,0
20231205,094200,8837860,11390,11390,11390,11390,20
20231205,094100,8610060,11390,11390,11390,11390,0
20231205,094000,8610060,11390,11390,11390,11390,26
20231205,093900,8313920,11390,11360,11390,11350,120
20231205,093800,6947810,11380,11380,11380,11380,0
20231205,093700,6947810,11380,11380,11380,11380,2
20231205,093600,6925050,11350,11350,11350,11350,0
20231205,093500,6925050,11350,11350,11350,11350,0
20231205,093400,6925050,11350,11350,11350,11350,0
20231205,093300,6925050,11350,11350,11350,11350,1
20231205,093200,6913700,11350,11350,11350,11350,0
20231205,093100,6913700,11350,11350,11350,11350,0
20231205,093000,6913700,11350,11350,11350,11350,0
20231205,092900,6913700,11350,11350,11350,11350,71
20231205,092800,6107850,11350,11350,11350,11350,0
20231205,092700,6107850,11350,11350,11350,11350,1
20231205,092600,6096500,11350,11350,11350,11350,0
20231205,092500,6096500,11350,11350,11350,11350,0
20231205,092400,6096500,11350,11350,11350,11350,0
20231205,092300,6096500,11350,11370,11370,11320,81
20231205,092200,5178130,11370,11370,11370,11370,0
20231205,092100,5178130,11370,11390,11390,11370,340
20231205,092000,1310860,11400,11400,11400,11400,1
20231205,091900,1299460,11400,11400,11400,11400,0
20231205,091800,1299460,11400,11400,11400,11400,0
20231205,091700,1299460,11400,11400,11400,11400,0
20231205,091600,1299460,11400,11400,11400,11400,0
20231205,091500,1299460,11400,11400,11400,11400,0
20231205,091400,1299460,11400,11400,11400,11400,0
20231205,091300,1299460,11400,11400,11400,11400,0
20231205,091200,1299460,11400,11400,11400,11400,10
20231205,091100,1185460,11400,11400,11400,11400,0
20231205,091000,1185460,11400,11400,11400,11400,0
20231205,090900,1185460,11400,11400,11400,11400,0
20231205,090800,1185460,11400,11400,11400,11400,35
20231205,090700,786460,11400,11400,11400,11400,43
20231205,090600,296260,11380,11380,11380,11380,10
20231205,090500,182460,11400,11400,11400,11400,0
20231205,090400,182460,11400,11400,11400,11400,0
20231205,090300,182460,11400,11400,11400,11400,0
20231205,090200,182460,11400,11400,11400,11400,1
20231205,090100,171060,11400,11400,11400,11400,12
20231205,090000,34260,11420,11420,11420,11420,3