KissMeData/023000/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,190700,45780770,3065,3065,3065,3065,3129
20231228,190600,45780770,3065,3065,3065,3065,0
20231228,190500,45780770,3065,3065,3065,3065,0
20231228,190400,45780770,3065,3065,3065,3065,0
20231228,190300,45780770,3065,3065,3065,3065,0
20231228,190200,45780770,3065,3065,3065,3065,0
20231228,190100,45780770,3065,3065,3065,3065,0
20231228,190000,45780770,3065,3065,3065,3065,0
20231228,185900,45780770,3065,3065,3065,3065,0
20231228,185800,45780770,3065,3065,3065,3065,0
20231228,185700,45780770,3065,3065,3065,3065,0
20231228,185600,45780770,3065,3065,3065,3065,0
20231228,185500,45780770,3065,3065,3065,3065,0
20231228,185400,45780770,3065,3065,3065,3065,0
20231228,185300,45780770,3065,3065,3065,3065,0
20231228,185200,45780770,3065,3065,3065,3065,0
20231228,185100,45780770,3065,3065,3065,3065,0
20231228,185000,45780770,3065,3065,3065,3065,0
20231228,184900,45780770,3065,3065,3065,3065,0
20231228,184800,45780770,3065,3065,3065,3065,0
20231228,184700,45780770,3065,3065,3065,3065,0
20231228,184600,45780770,3065,3065,3065,3065,0
20231228,184500,45780770,3065,3065,3065,3065,0
20231228,184400,45780770,3065,3065,3065,3065,0
20231228,184300,45780770,3065,3065,3065,3065,0
20231228,184200,45780770,3065,3065,3065,3065,0
20231228,184100,45780770,3065,3065,3065,3065,0
20231228,184000,45780770,3065,3065,3065,3065,0
20231228,183900,45780770,3065,3065,3065,3065,0
20231228,183800,45780770,3065,3065,3065,3065,0
20231228,183700,45780770,3065,3065,3065,3065,3129
20231228,183600,45780770,3065,3065,3065,3065,0
20231228,183500,45780770,3065,3065,3065,3065,0
20231228,183400,45780770,3065,3065,3065,3065,0
20231228,183300,45780770,3065,3065,3065,3065,0
20231228,183200,45780770,3065,3065,3065,3065,0
20231228,183100,45780770,3065,3065,3065,3065,0
20231228,183000,45780770,3065,3065,3065,3065,0
20231228,182900,45780770,3065,3065,3065,3065,0
20231228,182800,45780770,3065,3065,3065,3065,0
20231228,182700,45780770,3065,3065,3065,3065,0
20231228,182600,45780770,3065,3065,3065,3065,0
20231228,182500,45780770,3065,3065,3065,3065,0
20231228,182400,45780770,3065,3065,3065,3065,0
20231228,182300,45780770,3065,3065,3065,3065,0
20231228,182200,45780770,3065,3065,3065,3065,0
20231228,182100,45780770,3065,3065,3065,3065,0
20231228,182000,45780770,3065,3065,3065,3065,0
20231228,181900,45780770,3065,3065,3065,3065,0
20231228,181800,45780770,3065,3065,3065,3065,0
20231228,181700,45780770,3065,3065,3065,3065,0
20231228,181600,45780770,3065,3065,3065,3065,0
20231228,181500,45780770,3065,3065,3065,3065,0
20231228,181400,45780770,3065,3065,3065,3065,0
20231228,181300,45780770,3065,3065,3065,3065,0
20231228,181200,45780770,3065,3065,3065,3065,0
20231228,181100,45780770,3065,3065,3065,3065,0
20231228,181000,45780770,3065,3065,3065,3065,0
20231228,180900,45780770,3065,3065,3065,3065,0
20231228,180800,45780770,3065,3065,3065,3065,0
20231228,180700,45780770,3065,3065,3065,3065,3129
20231228,180600,45780770,3065,3065,3065,3065,0
20231228,180500,45780770,3065,3065,3065,3065,0
20231228,180400,45780770,3065,3065,3065,3065,0
20231228,180300,45780770,3065,3065,3065,3065,0
20231228,180200,45780770,3065,3065,3065,3065,0
20231228,180100,45780770,3065,3065,3065,3065,0
20231228,180000,45780770,3065,3065,3065,3065,0
20231228,175900,45780770,3065,3065,3065,3065,0
20231228,175800,45780770,3065,3065,3065,3065,0
20231228,175700,45780770,3065,3065,3065,3065,0
20231228,175600,45780770,3065,3065,3065,3065,0
20231228,175500,45780770,3065,3065,3065,3065,0
20231228,175400,45780770,3065,3065,3065,3065,0
20231228,175300,45780770,3065,3065,3065,3065,0
20231228,175200,45780770,3065,3065,3065,3065,0
20231228,175100,45780770,3065,3065,3065,3065,0
20231228,175000,45780770,3065,3065,3065,3065,0
20231228,174900,45780770,3065,3065,3065,3065,0
20231228,174800,45780770,3065,3065,3065,3065,0
20231228,174700,45780770,3065,3065,3065,3065,0
20231228,174600,45780770,3065,3065,3065,3065,0
20231228,174500,45780770,3065,3065,3065,3065,0
20231228,174400,45780770,3065,3065,3065,3065,0
20231228,174300,45780770,3065,3065,3065,3065,0
20231228,174200,45780770,3065,3065,3065,3065,0
20231228,174100,45780770,3065,3065,3065,3065,0
20231228,174000,45780770,3065,3065,3065,3065,0
20231228,173900,45780770,3065,3065,3065,3065,0
20231228,173800,45780770,3065,3065,3065,3065,0
20231228,173700,45780770,3065,3065,3065,3065,3129
20231228,173600,45780770,3065,3065,3065,3065,0
20231228,173500,45780770,3065,3065,3065,3065,0
20231228,173400,45780770,3065,3065,3065,3065,0
20231228,173300,45780770,3065,3065,3065,3065,0
20231228,173200,45780770,3065,3065,3065,3065,0
20231228,173100,45780770,3065,3065,3065,3065,0
20231228,173000,45780770,3065,3065,3065,3065,0
20231228,172900,45780770,3065,3065,3065,3065,0
20231228,172800,45780770,3065,3065,3065,3065,0
20231228,172700,45780770,3065,3065,3065,3065,0
20231228,172600,45780770,3065,3065,3065,3065,0
20231228,172500,45780770,3065,3065,3065,3065,0
20231228,172400,45780770,3065,3065,3065,3065,0
20231228,172300,45780770,3065,3065,3065,3065,0
20231228,172200,45780770,3065,3065,3065,3065,0
20231228,172100,45780770,3065,3065,3065,3065,0
20231228,172000,45780770,3065,3065,3065,3065,0
20231228,171900,45780770,3065,3065,3065,3065,0
20231228,171800,45780770,3065,3065,3065,3065,0
20231228,171700,45780770,3065,3065,3065,3065,0
20231228,171600,45780770,3065,3065,3065,3065,0
20231228,171500,45780770,3065,3065,3065,3065,0
20231228,171400,45780770,3065,3065,3065,3065,0
20231228,171300,45780770,3065,3065,3065,3065,0
20231228,171200,45780770,3065,3065,3065,3065,0
20231228,171100,45780770,3065,3065,3065,3065,0
20231228,171000,45780770,3065,3065,3065,3065,0
20231228,170900,45780770,3065,3065,3065,3065,0
20231228,170800,45780770,3065,3065,3065,3065,0
20231228,170700,45780770,3065,3065,3065,3065,3129
20231228,170600,45780770,3065,3065,3065,3065,0
20231228,170500,45780770,3065,3065,3065,3065,0
20231228,170400,45780770,3065,3065,3065,3065,0
20231228,170300,45780770,3065,3065,3065,3065,0
20231228,170200,45780770,3065,3065,3065,3065,0
20231228,170100,45780770,3065,3065,3065,3065,0
20231228,170000,45780770,3065,3065,3065,3065,0
20231228,165900,45780770,3065,3065,3065,3065,0
20231228,165800,45780770,3065,3065,3065,3065,0
20231228,165700,45780770,3065,3065,3065,3065,0
20231228,165600,45780770,3065,3065,3065,3065,0
20231228,165500,45780770,3065,3065,3065,3065,0
20231228,165400,45780770,3065,3065,3065,3065,0
20231228,165300,45780770,3065,3065,3065,3065,0
20231228,165200,45780770,3065,3065,3065,3065,0
20231228,165100,45780770,3065,3065,3065,3065,0
20231228,165000,45780770,3065,3065,3065,3065,0
20231228,164900,45780770,3065,3065,3065,3065,0
20231228,164800,45780770,3065,3065,3065,3065,0
20231228,164700,45780770,3065,3065,3065,3065,0
20231228,164600,45780770,3065,3065,3065,3065,0
20231228,164500,45780770,3065,3065,3065,3065,0
20231228,164400,45780770,3065,3065,3065,3065,0
20231228,164300,45780770,3065,3065,3065,3065,0
20231228,164200,45780770,3065,3065,3065,3065,0
20231228,164100,45780770,3065,3065,3065,3065,0
20231228,164000,45780770,3065,3065,3065,3065,0
20231228,163900,45780770,3065,3065,3065,3065,0
20231228,163800,45780770,3065,3065,3065,3065,0
20231228,163700,45780770,3065,3065,3065,3065,3129
20231228,163600,45780770,3065,3065,3065,3065,0
20231228,163500,45780770,3065,3065,3065,3065,0
20231228,163400,45780770,3065,3065,3065,3065,0
20231228,163300,45780770,3065,3065,3065,3065,0
20231228,163200,45780770,3065,3065,3065,3065,0
20231228,163100,45780770,3065,3065,3065,3065,0
20231228,163000,45780770,3065,3065,3065,3065,0
20231228,162900,45780770,3065,3065,3065,3065,0
20231228,162800,45780770,3065,3065,3065,3065,0
20231228,162700,45780770,3065,3065,3065,3065,0
20231228,162600,45780770,3065,3065,3065,3065,0
20231228,162500,45780770,3065,3065,3065,3065,0
20231228,162400,45780770,3065,3065,3065,3065,0
20231228,162300,45780770,3065,3065,3065,3065,0
20231228,162200,45780770,3065,3065,3065,3065,0
20231228,162100,45780770,3065,3065,3065,3065,0
20231228,162000,45780770,3065,3065,3065,3065,0
20231228,161900,45780770,3065,3065,3065,3065,0
20231228,161800,45780770,3065,3065,3065,3065,0
20231228,161700,45780770,3065,3065,3065,3065,0
20231228,161600,45780770,3065,3065,3065,3065,0
20231228,161500,45780770,3065,3065,3065,3065,0
20231228,161400,45780770,3065,3065,3065,3065,0
20231228,161300,45780770,3065,3065,3065,3065,0
20231228,161200,45780770,3065,3065,3065,3065,0
20231228,161100,45780770,3065,3065,3065,3065,0
20231228,161000,45780770,3065,3065,3065,3065,0
20231228,160900,45780770,3065,3065,3065,3065,0
20231228,160800,45780770,3065,3065,3065,3065,0
20231228,160700,45780770,3065,3065,3065,3065,3129
20231228,160600,45780770,3065,3065,3065,3065,0
20231228,160500,45780770,3065,3065,3065,3065,0
20231228,160400,45780770,3065,3065,3065,3065,0
20231228,160300,45780770,3065,3065,3065,3065,0
20231228,160200,45780770,3065,3065,3065,3065,0
20231228,160100,45780770,3065,3065,3065,3065,0
20231228,160000,45780770,3065,3065,3065,3065,0
20231228,155900,45780770,3065,3065,3065,3065,0
20231228,155800,45780770,3065,3065,3065,3065,0
20231228,155700,45780770,3065,3065,3065,3065,0
20231228,155600,45780770,3065,3065,3065,3065,0
20231228,155500,45780770,3065,3065,3065,3065,0
20231228,155400,45780770,3065,3065,3065,3065,0
20231228,155300,45780770,3065,3065,3065,3065,0
20231228,155200,45780770,3065,3065,3065,3065,0
20231228,155100,45780770,3065,3065,3065,3065,0
20231228,155000,45780770,3065,3065,3065,3065,0
20231228,154900,45780770,3065,3065,3065,3065,0
20231228,154800,45780770,3065,3065,3065,3065,0
20231228,154700,45780770,3065,3065,3065,3065,0
20231228,154600,45780770,3065,3065,3065,3065,0
20231228,154500,45780770,3065,3065,3065,3065,0
20231228,154400,45780770,3065,3065,3065,3065,0
20231228,154300,45780770,3065,3065,3065,3065,0
20231228,154200,45780770,3065,3065,3065,3065,0
20231228,154100,45780770,3065,3065,3065,3065,0
20231228,154000,45780770,3065,3065,3065,3065,0
20231228,153900,45780770,3065,3065,3065,3065,0
20231228,153800,45780770,3065,3065,3065,3065,0
20231228,153700,45780770,3065,3065,3065,3065,3129
20231228,153600,45780770,3065,3065,3065,3065,0
20231228,153500,45780770,3065,3065,3065,3065,0
20231228,153400,45780770,3065,3065,3065,3065,0
20231228,153300,45780770,3065,3065,3065,3065,0
20231228,153200,45780770,3065,3065,3065,3065,0
20231228,153100,45780770,3065,3065,3065,3065,0
20231228,153000,45780770,3065,3065,3065,3065,3129
20231228,152900,36190385,3020,3020,3020,3020,0
20231228,152800,36190385,3020,3020,3020,3020,0
20231228,152700,36190385,3020,3020,3020,3020,0
20231228,152600,36190385,3020,3020,3020,3020,0
20231228,152500,36190385,3020,3020,3020,3020,0
20231228,152400,36190385,3020,3020,3020,3020,0
20231228,152300,36190385,3020,3020,3020,3020,0
20231228,152200,36190385,3020,3020,3020,3020,0
20231228,152100,36190385,3020,3020,3020,3020,0
20231228,152000,36190385,3020,3020,3020,3020,0
20231228,151900,36190385,3020,3020,3020,3020,11
20231228,151800,36157165,3020,3015,3020,3015,61
20231228,151700,35972950,3020,3020,3020,3020,2
20231228,151600,35966910,3020,3020,3020,3020,3
20231228,151500,35957850,3020,3020,3020,3020,11
20231228,151400,35924630,3020,3015,3020,3015,7
20231228,151300,35903520,3020,3020,3020,3020,0
20231228,151200,35903520,3020,3020,3020,3020,0
20231228,151100,35903520,3020,3020,3020,3020,0
20231228,151000,35903520,3020,3015,3020,3015,3
20231228,150900,35894470,3020,3020,3020,3020,0
20231228,150800,35894470,3020,3020,3020,3015,49
20231228,150700,35746500,3020,3020,3020,3020,0
20231228,150600,35746500,3020,3020,3020,3020,0
20231228,150500,35746500,3020,3020,3020,3020,0
20231228,150400,35746500,3020,3020,3020,3020,0
20231228,150300,35746500,3020,3020,3020,3020,0
20231228,150200,35746500,3020,3020,3020,3020,0
20231228,150100,35746500,3020,3020,3020,3020,0
20231228,150000,35746500,3020,3020,3020,3020,60
20231228,145900,35565300,3020,3015,3020,3015,16
20231228,145800,35517055,3020,3020,3020,3020,0
20231228,145700,35517055,3020,3020,3020,3020,0
20231228,145600,35517055,3020,3020,3020,3020,0
20231228,145500,35517055,3020,3020,3020,3020,0
20231228,145400,35517055,3020,3020,3020,3020,0
20231228,145300,35517055,3020,3020,3020,3020,0
20231228,145200,35517055,3020,3015,3020,3015,46
20231228,145100,35378355,3015,3010,3015,3010,55
20231228,145000,35212800,3010,3010,3010,3010,0
20231228,144900,35212800,3010,3010,3010,3010,0
20231228,144800,35212800,3010,3010,3010,3010,0
20231228,144700,35212800,3010,3010,3010,3010,0
20231228,144600,35212800,3010,3010,3010,3010,0
20231228,144500,35212800,3010,3010,3010,3010,0
20231228,144400,35212800,3010,3010,3010,3010,0
20231228,144300,35212800,3010,3010,3010,3010,0
20231228,144200,35212800,3010,3010,3010,3010,2
20231228,144100,35206780,3000,3005,3005,3000,420
20231228,144000,33946145,3010,3010,3010,3010,0
20231228,143900,33946145,3010,3010,3010,3010,0
20231228,143800,33946145,3010,3010,3010,3010,1
20231228,143700,33943135,3005,3005,3005,3005,0
20231228,143600,33943135,3005,3005,3005,3005,5
20231228,143500,33928110,3010,3010,3010,3010,0
20231228,143400,33928110,3010,3010,3010,3010,100
20231228,143300,33627110,3005,3005,3005,3005,23
20231228,143200,33557995,3010,3010,3010,3010,0
20231228,143100,33557995,3010,3010,3010,3010,0
20231228,143000,33557995,3010,3010,3010,3010,4
20231228,142900,33545955,3010,3010,3010,3010,1
20231228,142800,33542945,3010,3010,3010,3010,1
20231228,142700,33539935,3015,3015,3015,3015,0
20231228,142600,33539935,3015,3015,3015,3015,0
20231228,142500,33539935,3015,3005,3015,3005,85
20231228,142400,33284480,3005,3005,3005,3005,0
20231228,142300,33284480,3005,3010,3010,3005,722
20231228,142200,31112370,3020,3020,3020,3020,0
20231228,142100,31112370,3020,3020,3020,3015,368
20231228,142000,30002785,3020,3020,3020,3020,0
20231228,141900,30002785,3020,3020,3020,3020,179
20231228,141800,29462205,3020,3020,3020,3020,2
20231228,141700,29456165,3020,3020,3020,3020,2
20231228,141600,29450125,3020,3015,3020,3015,2
20231228,141500,29444090,3020,3020,3020,3020,0
20231228,141400,29444090,3020,3020,3020,3020,0
20231228,141300,29444090,3020,3020,3020,3020,0
20231228,141200,29444090,3020,3020,3020,3020,0
20231228,141100,29444090,3020,3020,3020,3020,0
20231228,141000,29444090,3020,3020,3020,3020,0
20231228,140900,29444090,3020,3020,3020,3020,0
20231228,140800,29444090,3020,3020,3020,3020,0
20231228,140700,29444090,3020,3020,3020,3020,0
20231228,140600,29444090,3020,3020,3020,3015,68
20231228,140500,29238895,3015,3015,3015,3015,1
20231228,140400,29235880,3020,3020,3020,3015,15
20231228,140300,29190645,3015,3015,3015,3015,4
20231228,140200,29178585,3020,3020,3020,3020,0
20231228,140100,29178585,3020,3020,3020,3020,0
20231228,140000,29178585,3020,3020,3020,3020,0
20231228,135900,29178585,3020,3020,3020,3020,0
20231228,135800,29178585,3020,3020,3020,3020,0
20231228,135700,29178585,3020,3020,3020,3020,0
20231228,135600,29178585,3020,3020,3020,3020,0
20231228,135500,29178585,3020,3020,3020,3020,0
20231228,135400,29178585,3020,3015,3020,3015,37
20231228,135300,29066850,3020,3020,3020,3020,0
20231228,135200,29066850,3020,3020,3020,3020,0
20231228,135100,29066850,3020,3020,3020,3020,0
20231228,135000,29066850,3020,3020,3020,3020,0
20231228,134900,29066850,3020,3020,3020,3020,0
20231228,134800,29066850,3020,3020,3020,3020,0
20231228,134700,29066850,3020,3015,3020,3015,3
20231228,134600,29057800,3010,3010,3010,3010,0
20231228,134500,29057800,3010,3010,3010,3010,0
20231228,134400,29057800,3010,3010,3010,3010,0
20231228,134300,29057800,3010,3005,3010,3005,334
20231228,134200,28052465,3010,3005,3010,3005,2
20231228,134100,28046450,3010,3010,3010,3010,0
20231228,134000,28046450,3010,3010,3010,3010,0
20231228,133900,28046450,3010,3010,3010,3010,0
20231228,133800,28046450,3010,3010,3010,3010,0
20231228,133700,28046450,3010,3010,3010,3010,0
20231228,133600,28046450,3010,3010,3010,3010,0
20231228,133500,28046450,3010,3010,3010,3010,0
20231228,133400,28046450,3010,3010,3010,3010,0
20231228,133300,28046450,3010,3010,3010,3010,0
20231228,133200,28046450,3010,3010,3010,3010,0
20231228,133100,28046450,3010,3005,3010,3005,8
20231228,133000,28022375,3005,3005,3005,3005,0
20231228,132900,28022375,3005,3005,3005,3005,0
20231228,132800,28022375,3005,3005,3005,3005,0
20231228,132700,28022375,3005,3005,3005,3005,0
20231228,132600,28022375,3005,3005,3005,3005,0
20231228,132500,28022375,3005,3005,3005,3005,0
20231228,132400,28022375,3005,3005,3005,3005,0
20231228,132300,28022375,3005,3005,3005,3005,6
20231228,132200,28004345,3010,3010,3010,3010,0
20231228,132100,28004345,3010,3010,3010,3010,0
20231228,132000,28004345,3010,3010,3010,3010,0
20231228,131900,28004345,3010,3010,3010,3010,0
20231228,131800,28004345,3010,3010,3010,3010,0
20231228,131700,28004345,3010,3010,3010,3010,0
20231228,131600,28004345,3010,3010,3010,3010,0
20231228,131500,28004345,3010,3010,3010,3010,0
20231228,131400,28004345,3010,3005,3010,3005,2
20231228,131300,27998330,3005,3005,3005,3005,0
20231228,131200,27998330,3005,3005,3005,3005,0
20231228,131100,27998330,3005,3005,3005,3005,0
20231228,131000,27998330,3005,3005,3005,3005,0
20231228,130900,27998330,3005,3005,3005,3005,0
20231228,130800,27998330,3005,3005,3005,3005,1
20231228,130700,27995325,3005,3005,3005,3005,1
20231228,130600,27992320,3005,3005,3005,3005,0
20231228,130500,27992320,3005,3005,3005,3005,0
20231228,130400,27992320,3005,3005,3005,3005,0
20231228,130300,27992320,3005,3005,3005,3005,0
20231228,130200,27992320,3005,3005,3005,3005,0
20231228,130100,27992320,3005,3005,3005,3005,0
20231228,130000,27992320,3005,3005,3005,3005,0
20231228,125900,27992320,3005,3005,3005,3005,0
20231228,125800,27992320,3005,3005,3005,3005,2
20231228,125700,27986310,3005,3005,3005,3005,3
20231228,125600,27977295,3010,3010,3010,3010,0
20231228,125500,27977295,3010,3010,3010,3010,0
20231228,125400,27977295,3010,3010,3010,3010,0
20231228,125300,27977295,3010,3010,3010,3010,0
20231228,125200,27977295,3010,3010,3010,3010,0
20231228,125100,27977295,3010,3010,3010,3010,0
20231228,125000,27977295,3010,3005,3010,3005,3
20231228,124900,27968275,3000,3000,3015,3000,7
20231228,124800,27947240,3000,3000,3000,3000,32
20231228,124700,27851240,3000,3000,3000,3000,1
20231228,124600,27848240,3000,3000,3000,3000,0
20231228,124500,27848240,3000,3005,3005,3000,91
20231228,124400,27575230,3005,3005,3005,3005,0
20231228,124300,27575230,3005,3005,3005,3005,2
20231228,124200,27569220,3005,3005,3005,3005,7
20231228,124100,27548185,3005,3005,3005,3005,4
20231228,124000,27536165,3005,3005,3005,3005,1
20231228,123900,27533160,3000,3000,3000,3000,0
20231228,123800,27533160,3000,3000,3000,3000,2
20231228,123700,27527160,3000,3000,3000,3000,0
20231228,123600,27527160,3000,3000,3000,3000,0
20231228,123500,27527160,3000,3000,3000,3000,0
20231228,123400,27527160,3000,3000,3000,3000,1
20231228,123300,27524160,3000,3000,3000,3000,0
20231228,123200,27524160,3000,3000,3000,3000,0
20231228,123100,27524160,3000,3000,3000,3000,2
20231228,123000,27518160,2995,2995,2995,2995,0
20231228,122900,27518160,2995,3010,3010,2995,799
20231228,122800,25120740,3020,3020,3020,3020,0
20231228,122700,25120740,3020,3020,3020,3020,0
20231228,122600,25120740,3020,3020,3020,3020,0
20231228,122500,25120740,3020,3015,3020,3015,4
20231228,122400,25108665,3020,3020,3020,3020,0
20231228,122300,25108665,3020,3020,3020,3020,0
20231228,122200,25108665,3020,3020,3020,3020,0
20231228,122100,25108665,3020,3020,3020,3020,0
20231228,122000,25108665,3020,3020,3020,3020,0
20231228,121900,25108665,3020,3020,3020,3020,0
20231228,121800,25108665,3020,3020,3020,3020,0
20231228,121700,25108665,3020,3020,3020,3020,0
20231228,121600,25108665,3020,3020,3020,3020,0
20231228,121500,25108665,3020,3020,3020,3020,0
20231228,121400,25108665,3020,3020,3020,3020,0
20231228,121300,25108665,3020,3020,3020,3020,0
20231228,121200,25108665,3020,3015,3020,3015,3
20231228,121100,25099615,3020,3015,3020,3015,7
20231228,121000,25078505,3015,3015,3015,3015,0
20231228,120900,25078505,3015,3015,3015,3015,0
20231228,120800,25078505,3015,3015,3015,3015,0
20231228,120700,25078505,3015,3015,3015,3015,0
20231228,120600,25078505,3015,3015,3015,3015,0
20231228,120500,25078505,3015,3015,3015,3015,0
20231228,120400,25078505,3015,3015,3015,3015,1
20231228,120300,25075490,3020,3020,3020,3020,0
20231228,120200,25075490,3020,3020,3020,3020,0
20231228,120100,25075490,3020,3020,3020,3020,0
20231228,120000,25075490,3020,3020,3020,3020,0
20231228,115900,25075490,3020,3020,3020,3020,0
20231228,115800,25075490,3020,3015,3020,3015,4
20231228,115700,25063425,3010,3010,3010,3010,1
20231228,115600,25060415,3000,3000,3000,3000,0
20231228,115500,25060415,3000,3000,3000,3000,0
20231228,115400,25060415,3000,3000,3000,3000,0
20231228,115300,25060415,3000,3005,3005,3000,1200
20231228,115200,21460210,3005,3005,3005,3005,0
20231228,115100,21460210,3005,3005,3005,3005,0
20231228,115000,21460210,3005,3005,3005,3005,0
20231228,114900,21460210,3005,3005,3005,3005,0
20231228,114800,21460210,3005,3005,3005,3005,0
20231228,114700,21460210,3005,3005,3005,3005,0
20231228,114600,21460210,3005,3005,3005,3005,0
20231228,114500,21460210,3005,3005,3005,3005,0
20231228,114400,21460210,3005,3005,3005,3005,0
20231228,114300,21460210,3005,3005,3005,3005,1
20231228,114200,21457205,3005,3005,3005,3005,2
20231228,114100,21451195,3000,3000,3000,3000,0
20231228,114000,21451195,3000,3005,3005,3000,163
20231228,113900,20962190,3005,3005,3005,3005,840
20231228,113800,18437990,3010,3010,3010,3010,0
20231228,113700,18437990,3010,3010,3010,3010,0
20231228,113600,18437990,3010,3010,3010,3010,1
20231228,113500,18434980,3005,3005,3005,3005,0
20231228,113400,18434980,3005,3005,3005,3005,0
20231228,113300,18434980,3005,3005,3005,3005,0
20231228,113200,18434980,3005,3005,3005,3005,0
20231228,113100,18434980,3005,3005,3005,3005,0
20231228,113000,18434980,3005,3005,3005,3005,0
20231228,112900,18434980,3005,3005,3005,3005,0
20231228,112800,18434980,3005,3005,3005,3005,0
20231228,112700,18434980,3005,3005,3005,3005,0
20231228,112600,18434980,3005,3005,3005,3005,0
20231228,112500,18434980,3005,3005,3005,3005,0
20231228,112400,18434980,3005,3005,3005,3005,50
20231228,112300,18284730,3010,3010,3010,3010,1
20231228,112200,18281720,3030,3030,3030,3030,0
20231228,112100,18281720,3030,3030,3030,3030,0
20231228,112000,18281720,3030,3030,3030,3030,0
20231228,111900,18281720,3030,3030,3030,3030,0
20231228,111800,18281720,3030,3010,3030,3010,3
20231228,111700,18272660,3005,3015,3015,3005,650
20231228,111600,16316905,3020,3020,3020,3020,0
20231228,111500,16316905,3020,3020,3020,3020,0
20231228,111400,16316905,3020,3020,3020,3020,0
20231228,111300,16316905,3020,3020,3020,3020,1
20231228,111200,16313885,3020,3020,3030,3020,4
20231228,111100,16301795,3025,3025,3025,3025,0
20231228,111000,16301795,3025,3025,3025,3025,0
20231228,110900,16301795,3025,3015,3025,3015,6
20231228,110800,16283675,3030,3015,3030,3015,5
20231228,110700,16268540,3030,3030,3030,3030,0
20231228,110600,16268540,3030,3030,3030,3030,0
20231228,110500,16268540,3030,3030,3030,3030,0
20231228,110400,16268540,3030,3030,3030,3030,0
20231228,110300,16268540,3030,3015,3030,3015,4
20231228,110200,16256455,3015,3015,3015,3015,0
20231228,110100,16256455,3015,3015,3015,3015,0
20231228,110000,16256455,3015,3015,3015,3015,0
20231228,105900,16256455,3015,3015,3015,3015,2
20231228,105800,16250425,3025,3010,3025,3010,4
20231228,105700,16238365,3030,3030,3030,3030,0
20231228,105600,16238365,3030,3030,3030,3030,0
20231228,105500,16238365,3030,3030,3030,3030,0
20231228,105400,16238365,3030,3030,3030,3030,0
20231228,105300,16238365,3030,3030,3030,3030,0
20231228,105200,16238365,3030,3010,3030,3010,3
20231228,105100,16229300,3010,3010,3010,3010,0
20231228,105000,16229300,3010,3010,3010,3010,0
20231228,104900,16229300,3010,3010,3010,3010,0
20231228,104800,16229300,3010,3010,3010,3010,463
20231228,104700,14835670,3010,3010,3010,3010,0
20231228,104600,14835670,3010,3010,3010,3010,0
20231228,104500,14835670,3010,3010,3010,3010,0
20231228,104400,14835670,3010,3010,3010,3010,0
20231228,104300,14835670,3010,3010,3010,3010,0
20231228,104200,14835670,3010,3010,3010,3010,0
20231228,104100,14835670,3010,3010,3010,3010,0
20231228,104000,14835670,3010,3010,3010,3010,560
20231228,103900,13150070,3015,3015,3015,3015,1
20231228,103800,13147055,3010,3010,3010,3010,0
20231228,103700,13147055,3010,3010,3010,3010,0
20231228,103600,13147055,3010,3010,3010,3010,0
20231228,103500,13147055,3010,3010,3010,3010,1
20231228,103400,13144045,3025,3010,3025,3010,2
20231228,103300,13138010,3005,3020,3020,3005,1113
20231228,103200,9792715,3020,3020,3020,3020,0
20231228,103100,9792715,3020,3020,3020,3020,0
20231228,103000,9792715,3020,3020,3020,3020,0
20231228,102900,9792715,3020,3020,3020,3020,0
20231228,102800,9792715,3020,3020,3020,3020,1
20231228,102700,9789695,3030,3020,3030,3020,130
20231228,102600,9396275,3015,3015,3015,3015,0
20231228,102500,9396275,3015,3015,3015,3015,0
20231228,102400,9396275,3015,3015,3015,3015,0
20231228,102300,9396275,3015,3015,3015,3015,0
20231228,102200,9396275,3015,3015,3015,3015,0
20231228,102100,9396275,3015,3015,3015,3015,3
20231228,102000,9387230,3015,3015,3015,3015,0
20231228,101900,9387230,3015,3015,3015,3015,0
20231228,101800,9387230,3015,3015,3015,3015,0
20231228,101700,9387230,3015,3015,3015,3015,0
20231228,101600,9387230,3015,3015,3015,3015,0
20231228,101500,9387230,3015,3015,3015,3015,0
20231228,101400,9387230,3015,3015,3015,3015,0
20231228,101300,9387230,3015,3015,3030,3015,3
20231228,101200,9378170,3030,3030,3030,3030,0
20231228,101100,9378170,3030,3030,3030,3030,0
20231228,101000,9378170,3030,3030,3030,3030,0
20231228,100900,9378170,3030,3030,3030,3030,0
20231228,100800,9378170,3030,3030,3030,3030,0
20231228,100700,9378170,3030,3030,3030,3030,0
20231228,100600,9378170,3030,3030,3030,3030,0
20231228,100500,9378170,3030,3030,3030,3030,0
20231228,100400,9378170,3030,3015,3030,3015,2
20231228,100300,9372125,3020,3015,3020,3015,2
20231228,100200,9366090,3015,3015,3015,3015,0
20231228,100100,9366090,3015,3015,3015,3015,1
20231228,100000,9363075,3010,3010,3010,3010,0
20231228,095900,9363075,3010,3010,3010,3010,0
20231228,095800,9363075,3010,3010,3010,3010,0
20231228,095700,9363075,3010,3010,3010,3010,0
20231228,095600,9363075,3010,3010,3010,3010,0
20231228,095500,9363075,3010,3010,3010,3010,0
20231228,095400,9363075,3010,3010,3010,3010,7
20231228,095300,9342005,3010,3010,3010,3010,0
20231228,095200,9342005,3010,3010,3010,3010,0
20231228,095100,9342005,3010,3010,3010,3010,2
20231228,095000,9335985,3030,3030,3030,3030,0
20231228,094900,9335985,3030,3010,3030,3010,3
20231228,094800,9326935,3015,3010,3015,3010,1000
20231228,094700,6311940,3015,3010,3015,3010,5
20231228,094600,6296885,3010,3010,3010,3010,0
20231228,094500,6296885,3010,3010,3010,3010,0
20231228,094400,6296885,3010,3010,3010,3010,0
20231228,094300,6296885,3010,3010,3010,3010,49
20231228,094200,6149395,3010,3010,3010,3010,0
20231228,094100,6149395,3010,3010,3010,3010,0
20231228,094000,6149395,3010,3010,3010,3010,0
20231228,093900,6149395,3010,3010,3010,3010,0
20231228,093800,6149395,3010,3010,3010,3010,0
20231228,093700,6149395,3010,3010,3010,3010,4
20231228,093600,6137355,3010,3010,3010,3010,99
20231228,093500,5839365,3015,3015,3015,3015,11
20231228,093400,5806200,3030,3015,3030,3015,3
20231228,093300,5797140,3010,3010,3030,3010,4
20231228,093200,5785080,3025,3010,3030,3010,6
20231228,093100,5766980,3010,3010,3010,3010,0
20231228,093000,5766980,3010,3010,3010,3010,1
20231228,092900,5763970,3025,3020,3025,3015,13
20231228,092800,5724720,3025,3020,3025,3020,2
20231228,092700,5718675,3030,3020,3030,3020,3
20231228,092600,5709605,3025,3025,3025,3025,0
20231228,092500,5709605,3025,3025,3025,3025,0
20231228,092400,5709605,3025,3020,3030,3020,23
20231228,092300,5640045,3025,3015,3025,3015,5
20231228,092200,5624960,3010,3000,3030,3000,393
20231228,092100,4445610,3000,3000,3000,3000,7
20231228,092000,4424610,3000,3000,3000,3000,3
20231228,091900,4415610,3000,3000,3000,3000,3
20231228,091800,4406610,3000,3000,3000,2995,7
20231228,091700,4385615,3000,3000,3000,3000,193
20231228,091600,3806615,3000,3000,3000,3000,0
20231228,091500,3806615,3000,3000,3000,3000,180
20231228,091400,3266615,3000,3000,3000,3000,0
20231228,091300,3266615,3000,3000,3000,3000,30
20231228,091200,3176615,3000,3000,3000,3000,0
20231228,091100,3176615,3000,3000,3000,3000,1
20231228,091000,3173615,2995,2995,2995,2995,77
20231228,090900,2943000,3000,3000,3000,3000,12
20231228,090800,2907000,3000,3000,3000,3000,0
20231228,090700,2907000,3000,3000,3000,3000,25
20231228,090600,2832000,3000,3000,3000,3000,0
20231228,090500,2832000,3000,3000,3000,3000,0
20231228,090400,2832000,3000,3000,3000,3000,0
20231228,090300,2832000,3000,3000,3000,3000,0
20231228,090200,2832000,3000,3000,3000,3000,10
20231228,090100,2802000,3000,3000,3000,3000,0
20231228,090000,2802000,3000,3000,3000,3000,934