KissMeData/080470/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,195100,46566345,4970,4970,4970,4970,310
20231205,195000,46566345,4970,4970,4970,4970,0
20231205,194900,46566345,4970,4970,4970,4970,0
20231205,194800,46566345,4970,4970,4970,4970,0
20231205,194700,46566345,4970,4970,4970,4970,0
20231205,194600,46566345,4970,4970,4970,4970,0
20231205,194500,46566345,4970,4970,4970,4970,0
20231205,194400,46566345,4970,4970,4970,4970,0
20231205,194300,46566345,4970,4970,4970,4970,0
20231205,194200,46566345,4970,4970,4970,4970,0
20231205,194100,46566345,4970,4970,4970,4970,0
20231205,194000,46566345,4970,4970,4970,4970,0
20231205,193900,46566345,4970,4970,4970,4970,0
20231205,193800,46566345,4970,4970,4970,4970,0
20231205,193700,46566345,4970,4970,4970,4970,0
20231205,193600,46566345,4970,4970,4970,4970,0
20231205,193500,46566345,4970,4970,4970,4970,0
20231205,193400,46566345,4970,4970,4970,4970,0
20231205,193300,46566345,4970,4970,4970,4970,0
20231205,193200,46566345,4970,4970,4970,4970,0
20231205,193100,46566345,4970,4970,4970,4970,0
20231205,193000,46566345,4970,4970,4970,4970,0
20231205,192900,46566345,4970,4970,4970,4970,0
20231205,192800,46566345,4970,4970,4970,4970,0
20231205,192700,46566345,4970,4970,4970,4970,0
20231205,192600,46566345,4970,4970,4970,4970,0
20231205,192500,46566345,4970,4970,4970,4970,0
20231205,192400,46566345,4970,4970,4970,4970,0
20231205,192300,46566345,4970,4970,4970,4970,0
20231205,192200,46566345,4970,4970,4970,4970,0
20231205,192100,46566345,4970,4970,4970,4970,310
20231205,192000,46566345,4970,4970,4970,4970,0
20231205,191900,46566345,4970,4970,4970,4970,0
20231205,191800,46566345,4970,4970,4970,4970,0
20231205,191700,46566345,4970,4970,4970,4970,0
20231205,191600,46566345,4970,4970,4970,4970,0
20231205,191500,46566345,4970,4970,4970,4970,0
20231205,191400,46566345,4970,4970,4970,4970,0
20231205,191300,46566345,4970,4970,4970,4970,0
20231205,191200,46566345,4970,4970,4970,4970,0
20231205,191100,46566345,4970,4970,4970,4970,0
20231205,191000,46566345,4970,4970,4970,4970,0
20231205,190900,46566345,4970,4970,4970,4970,0
20231205,190800,46566345,4970,4970,4970,4970,0
20231205,190700,46566345,4970,4970,4970,4970,0
20231205,190600,46566345,4970,4970,4970,4970,0
20231205,190500,46566345,4970,4970,4970,4970,0
20231205,190400,46566345,4970,4970,4970,4970,0
20231205,190300,46566345,4970,4970,4970,4970,0
20231205,190200,46566345,4970,4970,4970,4970,0
20231205,190100,46566345,4970,4970,4970,4970,0
20231205,190000,46566345,4970,4970,4970,4970,0
20231205,185900,46566345,4970,4970,4970,4970,0
20231205,185800,46566345,4970,4970,4970,4970,0
20231205,185700,46566345,4970,4970,4970,4970,0
20231205,185600,46566345,4970,4970,4970,4970,0
20231205,185500,46566345,4970,4970,4970,4970,0
20231205,185400,46566345,4970,4970,4970,4970,0
20231205,185300,46566345,4970,4970,4970,4970,0
20231205,185200,46566345,4970,4970,4970,4970,0
20231205,185100,46566345,4970,4970,4970,4970,310
20231205,185000,46566345,4970,4970,4970,4970,0
20231205,184900,46566345,4970,4970,4970,4970,0
20231205,184800,46566345,4970,4970,4970,4970,0
20231205,184700,46566345,4970,4970,4970,4970,0
20231205,184600,46566345,4970,4970,4970,4970,0
20231205,184500,46566345,4970,4970,4970,4970,0
20231205,184400,46566345,4970,4970,4970,4970,0
20231205,184300,46566345,4970,4970,4970,4970,0
20231205,184200,46566345,4970,4970,4970,4970,0
20231205,184100,46566345,4970,4970,4970,4970,0
20231205,184000,46566345,4970,4970,4970,4970,0
20231205,183900,46566345,4970,4970,4970,4970,0
20231205,183800,46566345,4970,4970,4970,4970,0
20231205,183700,46566345,4970,4970,4970,4970,0
20231205,183600,46566345,4970,4970,4970,4970,0
20231205,183500,46566345,4970,4970,4970,4970,0
20231205,183400,46566345,4970,4970,4970,4970,0
20231205,183300,46566345,4970,4970,4970,4970,0
20231205,183200,46566345,4970,4970,4970,4970,0
20231205,183100,46566345,4970,4970,4970,4970,0
20231205,183000,46566345,4970,4970,4970,4970,0
20231205,182900,46566345,4970,4970,4970,4970,0
20231205,182800,46566345,4970,4970,4970,4970,0
20231205,182700,46566345,4970,4970,4970,4970,0
20231205,182600,46566345,4970,4970,4970,4970,0
20231205,182500,46566345,4970,4970,4970,4970,0
20231205,182400,46566345,4970,4970,4970,4970,0
20231205,182300,46566345,4970,4970,4970,4970,0
20231205,182200,46566345,4970,4970,4970,4970,0
20231205,182100,46566345,4970,4970,4970,4970,310
20231205,182000,46566345,4970,4970,4970,4970,0
20231205,181900,46566345,4970,4970,4970,4970,0
20231205,181800,46566345,4970,4970,4970,4970,0
20231205,181700,46566345,4970,4970,4970,4970,0
20231205,181600,46566345,4970,4970,4970,4970,0
20231205,181500,46566345,4970,4970,4970,4970,0
20231205,181400,46566345,4970,4970,4970,4970,0
20231205,181300,46566345,4970,4970,4970,4970,0
20231205,181200,46566345,4970,4970,4970,4970,0
20231205,181100,46566345,4970,4970,4970,4970,0
20231205,181000,46566345,4970,4970,4970,4970,0
20231205,180900,46566345,4970,4970,4970,4970,0
20231205,180800,46566345,4970,4970,4970,4970,0
20231205,180700,46566345,4970,4970,4970,4970,0
20231205,180600,46566345,4970,4970,4970,4970,0
20231205,180500,46566345,4970,4970,4970,4970,0
20231205,180400,46566345,4970,4970,4970,4970,0
20231205,180300,46566345,4970,4970,4970,4970,0
20231205,180200,46566345,4970,4970,4970,4970,0
20231205,180100,46566345,4970,4970,4970,4970,0
20231205,180000,46566345,4970,4970,4970,4970,0
20231205,175900,46566345,4970,4970,4970,4970,0
20231205,175800,46566345,4970,4970,4970,4970,0
20231205,175700,46566345,4970,4970,4970,4970,0
20231205,175600,46566345,4970,4970,4970,4970,0
20231205,175500,46566345,4970,4970,4970,4970,0
20231205,175400,46566345,4970,4970,4970,4970,0
20231205,175300,46566345,4970,4970,4970,4970,0
20231205,175200,46566345,4970,4970,4970,4970,0
20231205,175100,46566345,4970,4970,4970,4970,310
20231205,175000,46566345,4970,4970,4970,4970,0
20231205,174900,46566345,4970,4970,4970,4970,0
20231205,174800,46566345,4970,4970,4970,4970,0
20231205,174700,46566345,4970,4970,4970,4970,0
20231205,174600,46566345,4970,4970,4970,4970,0
20231205,174500,46566345,4970,4970,4970,4970,0
20231205,174400,46566345,4970,4970,4970,4970,0
20231205,174300,46566345,4970,4970,4970,4970,0
20231205,174200,46566345,4970,4970,4970,4970,0
20231205,174100,46566345,4970,4970,4970,4970,0
20231205,174000,46566345,4970,4970,4970,4970,0
20231205,173900,46566345,4970,4970,4970,4970,0
20231205,173800,46566345,4970,4970,4970,4970,0
20231205,173700,46566345,4970,4970,4970,4970,0
20231205,173600,46566345,4970,4970,4970,4970,0
20231205,173500,46566345,4970,4970,4970,4970,0
20231205,173400,46566345,4970,4970,4970,4970,0
20231205,173300,46566345,4970,4970,4970,4970,0
20231205,173200,46566345,4970,4970,4970,4970,0
20231205,173100,46566345,4970,4970,4970,4970,0
20231205,173000,46566345,4970,4970,4970,4970,0
20231205,172900,46566345,4970,4970,4970,4970,0
20231205,172800,46566345,4970,4970,4970,4970,0
20231205,172700,46566345,4970,4970,4970,4970,0
20231205,172600,46566345,4970,4970,4970,4970,0
20231205,172500,46566345,4970,4970,4970,4970,0
20231205,172400,46566345,4970,4970,4970,4970,0
20231205,172300,46566345,4970,4970,4970,4970,0
20231205,172200,46566345,4970,4970,4970,4970,0
20231205,172100,46566345,4970,4970,4970,4970,310
20231205,172000,46566345,4970,4970,4970,4970,0
20231205,171900,46566345,4970,4970,4970,4970,0
20231205,171800,46566345,4970,4970,4970,4970,0
20231205,171700,46566345,4970,4970,4970,4970,0
20231205,171600,46566345,4970,4970,4970,4970,0
20231205,171500,46566345,4970,4970,4970,4970,0
20231205,171400,46566345,4970,4970,4970,4970,0
20231205,171300,46566345,4970,4970,4970,4970,0
20231205,171200,46566345,4970,4970,4970,4970,0
20231205,171100,46566345,4970,4970,4970,4970,0
20231205,171000,46566345,4970,4970,4970,4970,0
20231205,170900,46566345,4970,4970,4970,4970,0
20231205,170800,46566345,4970,4970,4970,4970,0
20231205,170700,46566345,4970,4970,4970,4970,0
20231205,170600,46566345,4970,4970,4970,4970,0
20231205,170500,46566345,4970,4970,4970,4970,0
20231205,170400,46566345,4970,4970,4970,4970,0
20231205,170300,46566345,4970,4970,4970,4970,0
20231205,170200,46566345,4970,4970,4970,4970,0
20231205,170100,46566345,4970,4970,4970,4970,0
20231205,170000,46566345,4970,4970,4970,4970,0
20231205,165900,46566345,4970,4970,4970,4970,0
20231205,165800,46566345,4970,4970,4970,4970,0
20231205,165700,46566345,4970,4970,4970,4970,0
20231205,165600,46566345,4970,4970,4970,4970,0
20231205,165500,46566345,4970,4970,4970,4970,0
20231205,165400,46566345,4970,4970,4970,4970,0
20231205,165300,46566345,4970,4970,4970,4970,0
20231205,165200,46566345,4970,4970,4970,4970,0
20231205,165100,46566345,4970,4970,4970,4970,310
20231205,165000,46566345,4970,4970,4970,4970,0
20231205,164900,46566345,4970,4970,4970,4970,0
20231205,164800,46566345,4970,4970,4970,4970,0
20231205,164700,46566345,4970,4970,4970,4970,0
20231205,164600,46566345,4970,4970,4970,4970,0
20231205,164500,46566345,4970,4970,4970,4970,0
20231205,164400,46566345,4970,4970,4970,4970,0
20231205,164300,46566345,4970,4970,4970,4970,0
20231205,164200,46566345,4970,4970,4970,4970,0
20231205,164100,46566345,4970,4970,4970,4970,0
20231205,164000,46566345,4970,4970,4970,4970,0
20231205,163900,46566345,4970,4970,4970,4970,0
20231205,163800,46566345,4970,4970,4970,4970,0
20231205,163700,46566345,4970,4970,4970,4970,0
20231205,163600,46566345,4970,4970,4970,4970,0
20231205,163500,46566345,4970,4970,4970,4970,0
20231205,163400,46566345,4970,4970,4970,4970,0
20231205,163300,46566345,4970,4970,4970,4970,0
20231205,163200,46566345,4970,4970,4970,4970,0
20231205,163100,46566345,4970,4970,4970,4970,0
20231205,163000,46566345,4970,4970,4970,4970,0
20231205,162900,46566345,4970,4970,4970,4970,0
20231205,162800,46566345,4970,4970,4970,4970,0
20231205,162700,46566345,4970,4970,4970,4970,0
20231205,162600,46566345,4970,4970,4970,4970,0
20231205,162500,46566345,4970,4970,4970,4970,0
20231205,162400,46566345,4970,4970,4970,4970,0
20231205,162300,46566345,4970,4970,4970,4970,0
20231205,162200,46566345,4970,4970,4970,4970,0
20231205,162100,46566345,4970,4970,4970,4970,310
20231205,162000,46566345,4970,4970,4970,4970,0
20231205,161900,46566345,4970,4970,4970,4970,0
20231205,161800,46566345,4970,4970,4970,4970,0
20231205,161700,46566345,4970,4970,4970,4970,0
20231205,161600,46566345,4970,4970,4970,4970,0
20231205,161500,46566345,4970,4970,4970,4970,0
20231205,161400,46566345,4970,4970,4970,4970,0
20231205,161300,46566345,4970,4970,4970,4970,0
20231205,161200,46566345,4970,4970,4970,4970,0
20231205,161100,46566345,4970,4970,4970,4970,0
20231205,161000,46566345,4970,4970,4970,4970,0
20231205,160900,46566345,4970,4970,4970,4970,0
20231205,160800,46566345,4970,4970,4970,4970,0
20231205,160700,46566345,4970,4970,4970,4970,0
20231205,160600,46566345,4970,4970,4970,4970,0
20231205,160500,46566345,4970,4970,4970,4970,0
20231205,160400,46566345,4970,4970,4970,4970,0
20231205,160300,46566345,4970,4970,4970,4970,0
20231205,160200,46566345,4970,4970,4970,4970,0
20231205,160100,46566345,4970,4970,4970,4970,0
20231205,160000,46566345,4970,4970,4970,4970,0
20231205,155900,46566345,4970,4970,4970,4970,0
20231205,155800,46566345,4970,4970,4970,4970,0
20231205,155700,46566345,4970,4970,4970,4970,0
20231205,155600,46566345,4970,4970,4970,4970,0
20231205,155500,46566345,4970,4970,4970,4970,0
20231205,155400,46566345,4970,4970,4970,4970,0
20231205,155300,46566345,4970,4970,4970,4970,0
20231205,155200,46566345,4970,4970,4970,4970,0
20231205,155100,46566345,4970,4970,4970,4970,310
20231205,155000,46566345,4970,4970,4970,4970,0
20231205,154900,46566345,4970,4970,4970,4970,0
20231205,154800,46566345,4970,4970,4970,4970,0
20231205,154700,46566345,4970,4970,4970,4970,0
20231205,154600,46566345,4970,4970,4970,4970,0
20231205,154500,46566345,4970,4970,4970,4970,0
20231205,154400,46566345,4970,4970,4970,4970,0
20231205,154300,46566345,4970,4970,4970,4970,0
20231205,154200,46566345,4970,4970,4970,4970,0
20231205,154100,46566345,4970,4970,4970,4970,0
20231205,154000,46566345,4970,4970,4970,4970,0
20231205,153900,46566345,4970,4970,4970,4970,0
20231205,153800,46566345,4970,4970,4970,4970,0
20231205,153700,46566345,4970,4970,4970,4970,0
20231205,153600,46566345,4970,4970,4970,4970,0
20231205,153500,46566345,4970,4970,4970,4970,0
20231205,153400,46566345,4970,4970,4970,4970,0
20231205,153300,46566345,4970,4970,4970,4970,0
20231205,153200,46566345,4970,4970,4970,4970,0
20231205,153100,46566345,4970,4970,4970,4970,0
20231205,153000,46566345,4970,4970,4970,4970,310
20231205,152900,45025645,4970,4970,4970,4970,0
20231205,152800,45025645,4970,4970,4970,4970,0
20231205,152700,45025645,4970,4970,4970,4970,0
20231205,152600,45025645,4970,4970,4970,4970,0
20231205,152500,45025645,4970,4970,4970,4970,0
20231205,152400,45025645,4970,4970,4970,4970,0
20231205,152300,45025645,4970,4970,4970,4970,0
20231205,152200,45025645,4970,4970,4970,4970,0
20231205,152100,45025645,4970,4970,4970,4970,0
20231205,152000,45025645,4970,4970,4970,4970,0
20231205,151900,45025645,4970,4970,4970,4970,40
20231205,151800,44826845,4970,4970,4970,4970,0
20231205,151700,44826845,4970,4970,4970,4970,2
20231205,151600,44816905,4970,4970,4970,4970,0
20231205,151500,44816905,4970,4970,4970,4970,41
20231205,151400,44613135,4965,4965,4965,4965,0
20231205,151300,44613135,4965,4965,4965,4965,0
20231205,151200,44613135,4965,4970,4970,4965,216
20231205,151100,43540670,4970,4970,4970,4970,0
20231205,151000,43540670,4970,4970,4970,4970,40
20231205,150900,43341870,4970,4970,4970,4970,0
20231205,150800,43341870,4970,4970,4970,4970,0
20231205,150700,43341870,4970,4970,4970,4970,0
20231205,150600,43341870,4970,4970,4970,4970,11
20231205,150500,43287200,4970,4970,4970,4970,40
20231205,150400,43088400,4970,4970,4970,4970,0
20231205,150300,43088400,4970,4970,4970,4970,0
20231205,150200,43088400,4970,4970,4970,4970,0
20231205,150100,43088400,4970,4970,4970,4970,21
20231205,150000,42984030,4970,4970,4970,4970,40
20231205,145900,42785230,4965,4965,4965,4965,0
20231205,145800,42785230,4965,4970,4970,4965,199
20231205,145700,41796240,4980,4980,4980,4980,0
20231205,145600,41796240,4980,4980,4980,4980,0
20231205,145500,41796240,4980,4980,4980,4980,40
20231205,145400,41597040,4970,4970,4970,4970,0
20231205,145300,41597040,4970,4970,4970,4970,0
20231205,145200,41597040,4970,4970,4970,4970,0
20231205,145100,41597040,4970,4970,4970,4970,0
20231205,145000,41597040,4970,4980,4980,4970,90
20231205,144900,41149340,4980,4980,4980,4980,0
20231205,144800,41149340,4980,4980,4980,4980,0
20231205,144700,41149340,4980,4980,4980,4980,150
20231205,144600,40402340,4980,4980,4980,4980,0
20231205,144500,40402340,4980,4980,4980,4980,40
20231205,144400,40203140,4975,4975,4975,4975,0
20231205,144300,40203140,4975,4975,4975,4975,0
20231205,144200,40203140,4975,4975,4975,4975,0
20231205,144100,40203140,4975,4975,4975,4975,0
20231205,144000,40203140,4975,4975,4975,4975,1
20231205,143900,40198165,4980,4980,4980,4980,0
20231205,143800,40198165,4980,4980,4980,4980,0
20231205,143700,40198165,4980,4980,4980,4980,0
20231205,143600,40198165,4980,4980,4980,4980,0
20231205,143500,40198165,4980,4980,4980,4980,35
20231205,143400,40023865,4970,4980,4980,4970,153
20231205,143300,39261975,4985,4985,4985,4985,0
20231205,143200,39261975,4985,4990,4990,4985,411
20231205,143100,37212765,5010,5010,5010,5010,0
20231205,143000,37212765,5010,5010,5010,5010,37
20231205,142900,37027395,5010,5010,5010,5010,0
20231205,142800,37027395,5010,5010,5010,5010,0
20231205,142700,37027395,5010,5010,5010,5010,0
20231205,142600,37027395,5010,5010,5010,5010,0
20231205,142500,37027395,5010,5010,5010,5010,2
20231205,142400,37017375,5010,5010,5010,5010,0
20231205,142300,37017375,5010,5010,5010,5010,0
20231205,142200,37017375,5010,5010,5010,5010,0
20231205,142100,37017375,5010,5010,5010,5010,0
20231205,142000,37017375,5010,5010,5010,5010,40
20231205,141900,36816975,5010,5010,5010,5010,0
20231205,141800,36816975,5010,5010,5010,5010,0
20231205,141700,36816975,5010,5010,5010,5010,0
20231205,141600,36816975,5010,5010,5010,5010,0
20231205,141500,36816975,5010,5010,5010,5010,40
20231205,141400,36616575,5010,5010,5010,5010,0
20231205,141300,36616575,5010,5010,5010,5010,0
20231205,141200,36616575,5010,5010,5010,5010,0
20231205,141100,36616575,5010,5010,5010,5010,0
20231205,141000,36616575,5010,5010,5010,5010,40
20231205,140900,36416175,5010,5010,5010,5010,0
20231205,140800,36416175,5010,5010,5010,5010,0
20231205,140700,36416175,5010,5010,5010,5010,0
20231205,140600,36416175,5010,5010,5010,5010,0
20231205,140500,36416175,5010,5010,5010,5010,40
20231205,140400,36215775,5010,5010,5010,5010,0
20231205,140300,36215775,5010,5010,5010,5010,0
20231205,140200,36215775,5010,5010,5010,5010,0
20231205,140100,36215775,5010,5010,5010,5010,0
20231205,140000,36215775,5010,5010,5010,5010,40
20231205,135900,36015375,5000,5000,5000,5000,29
20231205,135800,35870375,5010,5010,5010,5010,0
20231205,135700,35870375,5010,5010,5010,5010,0
20231205,135600,35870375,5010,5010,5010,5010,0
20231205,135500,35870375,5010,5010,5010,5010,40
20231205,135400,35669975,5010,5010,5010,5010,0
20231205,135300,35669975,5010,5010,5010,5010,0
20231205,135200,35669975,5010,5010,5010,5010,0
20231205,135100,35669975,5010,5010,5010,5010,0
20231205,135000,35669975,5010,5010,5010,5010,40
20231205,134900,35469575,5010,5010,5010,5010,0
20231205,134800,35469575,5010,5010,5010,5010,0
20231205,134700,35469575,5010,5010,5010,5010,0
20231205,134600,35469575,5010,5010,5010,5010,0
20231205,134500,35469575,5010,5010,5010,5010,40
20231205,134400,35269175,5010,5010,5010,5010,0
20231205,134300,35269175,5010,5010,5010,5010,0
20231205,134200,35269175,5010,5010,5010,5010,0
20231205,134100,35269175,5010,5010,5010,5010,0
20231205,134000,35269175,5010,5010,5010,5010,40
20231205,133900,35068775,5010,5010,5010,5010,0
20231205,133800,35068775,5010,5010,5010,5010,0
20231205,133700,35068775,5010,5010,5010,5010,0
20231205,133600,35068775,5010,5010,5010,5010,0
20231205,133500,35068775,5010,5010,5010,5010,40
20231205,133400,34868375,5010,5010,5010,5010,0
20231205,133300,34868375,5010,5010,5010,5010,0
20231205,133200,34868375,5010,5010,5010,5010,0
20231205,133100,34868375,5010,5010,5010,5010,0
20231205,133000,34868375,5010,5010,5010,5010,58
20231205,132900,34577795,5010,5010,5010,5010,0
20231205,132800,34577795,5010,5010,5010,5010,0
20231205,132700,34577795,5010,5010,5010,5010,0
20231205,132600,34577795,5010,5010,5010,5010,42
20231205,132500,34367375,5010,5010,5010,5010,2
20231205,132400,34357355,5010,5010,5010,5010,0
20231205,132300,34357355,5010,5010,5010,5010,0
20231205,132200,34357355,5010,5010,5010,5010,0
20231205,132100,34357355,5010,5010,5010,5010,0
20231205,132000,34357355,5010,5010,5010,5010,40
20231205,131900,34156955,5010,5010,5010,5010,0
20231205,131800,34156955,5010,5010,5010,5010,0
20231205,131700,34156955,5010,5010,5010,5010,0
20231205,131600,34156955,5010,5010,5010,5010,0
20231205,131500,34156955,5010,5010,5010,5010,40
20231205,131400,33956555,5010,5010,5010,5010,2
20231205,131300,33946535,4995,4995,4995,4995,0
20231205,131200,33946535,4995,5030,5030,4995,1002
20231205,131100,28938835,5030,5030,5030,5030,0
20231205,131000,28938835,5030,5030,5030,5030,39
20231205,130900,28742665,5030,5030,5030,5030,0
20231205,130800,28742665,5030,5030,5030,5030,0
20231205,130700,28742665,5030,5030,5030,5030,0
20231205,130600,28742665,5030,5030,5030,5030,0
20231205,130500,28742665,5030,5030,5030,5030,39
20231205,130400,28546495,5030,5030,5030,5030,0
20231205,130300,28546495,5030,5030,5030,5030,0
20231205,130200,28546495,5030,5030,5030,5030,0
20231205,130100,28546495,5030,5030,5030,5030,0
20231205,130000,28546495,5030,5030,5030,5030,39
20231205,125900,28350325,5030,5030,5030,5030,0
20231205,125800,28350325,5030,5030,5030,5030,0
20231205,125700,28350325,5030,5030,5030,5030,29
20231205,125600,28204455,5030,5030,5030,5030,0
20231205,125500,28204455,5030,5030,5030,5030,39
20231205,125400,28008285,5030,5030,5030,5030,0
20231205,125300,28008285,5030,5030,5030,5030,0
20231205,125200,28008285,5030,5030,5030,5030,0
20231205,125100,28008285,5030,5030,5030,5030,0
20231205,125000,28008285,5030,5030,5030,5030,39
20231205,124900,27812115,5030,5030,5030,5030,0
20231205,124800,27812115,5030,5030,5030,5030,0
20231205,124700,27812115,5030,5030,5030,5030,1
20231205,124600,27807085,5030,5030,5030,5030,19
20231205,124500,27711515,5030,5030,5030,5030,39
20231205,124400,27515345,5030,5030,5030,5030,0
20231205,124300,27515345,5030,5030,5030,5030,0
20231205,124200,27515345,5030,5030,5030,5030,0
20231205,124100,27515345,5030,5030,5030,5030,0
20231205,124000,27515345,5030,5030,5030,5030,39
20231205,123900,27319175,5030,5030,5030,5030,0
20231205,123800,27319175,5030,5030,5030,5030,0
20231205,123700,27319175,5030,5030,5030,5030,0
20231205,123600,27319175,5030,5030,5030,5030,0
20231205,123500,27319175,5030,5030,5030,5030,39
20231205,123400,27123005,5020,5020,5020,5020,0
20231205,123300,27123005,5020,5020,5020,5020,4
20231205,123200,27102925,5030,5030,5030,5030,0
20231205,123100,27102925,5030,5030,5030,5030,0
20231205,123000,27102925,5030,5030,5030,5030,39
20231205,122900,26906755,5030,5030,5030,5030,0
20231205,122800,26906755,5030,5030,5030,5030,0
20231205,122700,26906755,5030,5030,5030,5030,0
20231205,122600,26906755,5030,5030,5030,5030,0
20231205,122500,26906755,5030,5030,5030,5030,39
20231205,122400,26710585,5030,5030,5030,5030,0
20231205,122300,26710585,5030,5030,5030,5030,0
20231205,122200,26710585,5030,5030,5030,5030,0
20231205,122100,26710585,5030,5030,5030,5030,0
20231205,122000,26710585,5030,5030,5030,5030,39
20231205,121900,26514415,5030,5030,5030,5030,0
20231205,121800,26514415,5030,5030,5030,5030,0
20231205,121700,26514415,5030,5030,5030,5030,2
20231205,121600,26504355,5030,5030,5030,5030,0
20231205,121500,26504355,5030,5030,5030,5030,39
20231205,121400,26308185,5030,5030,5030,5030,0
20231205,121300,26308185,5030,5030,5030,5030,0
20231205,121200,26308185,5030,5030,5030,5030,5
20231205,121100,26283035,5030,5030,5030,5030,0
20231205,121000,26283035,5030,5030,5030,5030,39
20231205,120900,26086865,5030,5030,5030,5030,0
20231205,120800,26086865,5030,5030,5030,5030,0
20231205,120700,26086865,5030,5030,5030,5030,0
20231205,120600,26086865,5030,5030,5030,5030,0
20231205,120500,26086865,5030,5030,5030,5030,39
20231205,120400,25890695,5030,5030,5030,5030,0
20231205,120300,25890695,5030,5030,5030,5030,0
20231205,120200,25890695,5030,5030,5030,5030,5
20231205,120100,25865545,5030,5030,5030,5030,0
20231205,120000,25865545,5030,5030,5030,5030,39
20231205,115900,25669375,5030,5030,5030,5030,0
20231205,115800,25669375,5030,5030,5030,5030,0
20231205,115700,25669375,5030,5030,5030,5030,5
20231205,115600,25644225,5030,5030,5030,5030,0
20231205,115500,25644225,5030,5030,5030,5030,39
20231205,115400,25448055,5030,5030,5030,5030,0
20231205,115300,25448055,5030,5030,5030,5030,0
20231205,115200,25448055,5030,5030,5030,5030,5
20231205,115100,25422905,5030,5030,5030,5030,1
20231205,115000,25417875,5030,5030,5030,5030,39
20231205,114900,25221705,5030,5030,5030,5030,0
20231205,114800,25221705,5030,5030,5030,5030,0
20231205,114700,25221705,5030,5030,5030,5030,5
20231205,114600,25196555,5030,5030,5030,5030,0
20231205,114500,25196555,5030,5030,5030,5030,39
20231205,114400,25000385,5030,5030,5030,5030,0
20231205,114300,25000385,5030,5030,5030,5030,0
20231205,114200,25000385,5030,5030,5030,5030,5
20231205,114100,24975235,5030,5030,5030,5030,0
20231205,114000,24975235,5030,5030,5030,5030,39
20231205,113900,24779065,5020,5020,5020,5020,0
20231205,113800,24779065,5020,5020,5020,5020,0
20231205,113700,24779065,5020,5030,5030,5020,6
20231205,113600,24748895,5030,5030,5030,5030,0
20231205,113500,24748895,5030,5030,5030,5030,39
20231205,113400,24552725,5030,5030,5030,5030,0
20231205,113300,24552725,5030,5030,5030,5030,0
20231205,113200,24552725,5030,5030,5030,5030,5
20231205,113100,24527575,5030,5030,5030,5030,0
20231205,113000,24527575,5030,5030,5030,5030,39
20231205,112900,24331405,5030,5030,5030,5030,0
20231205,112800,24331405,5030,5030,5030,5030,0
20231205,112700,24331405,5030,5030,5030,5030,5
20231205,112600,24306255,5030,5030,5030,5030,0
20231205,112500,24306255,5030,5030,5030,5030,39
20231205,112400,24110085,5030,5030,5030,5030,0
20231205,112300,24110085,5030,5030,5030,5030,0
20231205,112200,24110085,5030,5030,5030,5030,5
20231205,112100,24084935,5010,5010,5010,5010,0
20231205,112000,24084935,5010,5010,5010,5010,1
20231205,111900,24079925,5030,5030,5030,5030,0
20231205,111800,24079925,5030,5030,5030,5030,0
20231205,111700,24079925,5030,5030,5030,5030,0
20231205,111600,24079925,5030,5030,5030,5030,0
20231205,111500,24079925,5030,5030,5030,5030,5
20231205,111400,24054775,5030,5030,5030,5030,199
20231205,111300,23053805,5030,5030,5030,5030,0
20231205,111200,23053805,5030,5030,5030,5030,0
20231205,111100,23053805,5030,5030,5030,5030,0
20231205,111000,23053805,5030,5030,5030,5030,39
20231205,110900,22857635,5030,5030,5030,5030,0
20231205,110800,22857635,5030,5030,5030,5030,0
20231205,110700,22857635,5030,5030,5030,5030,5
20231205,110600,22832485,5030,5030,5030,5030,0
20231205,110500,22832485,5030,5030,5030,5030,39
20231205,110400,22636315,5020,5020,5020,5020,0
20231205,110300,22636315,5020,5020,5020,5020,0
20231205,110200,22636315,5020,5020,5020,5020,1
20231205,110100,22631295,5030,5030,5030,5030,0
20231205,110000,22631295,5030,5030,5030,5030,39
20231205,105900,22435125,5020,5020,5020,5020,0
20231205,105800,22435125,5020,5020,5020,5020,0
20231205,105700,22435125,5020,5020,5020,5020,1
20231205,105600,22430105,5030,5030,5030,5030,0
20231205,105500,22430105,5030,5030,5030,5030,39
20231205,105400,22233935,5030,5030,5030,5030,0
20231205,105300,22233935,5030,5030,5030,5030,0
20231205,105200,22233935,5030,5030,5030,5030,0
20231205,105100,22233935,5030,5030,5030,5030,0
20231205,105000,22233935,5030,5030,5030,5030,0
20231205,104900,22233935,5030,5030,5030,5030,0
20231205,104800,22233935,5030,5030,5030,5030,0
20231205,104700,22233935,5030,5030,5030,5030,5
20231205,104600,22208785,5020,5020,5020,5020,0
20231205,104500,22208785,5020,5020,5020,5020,1
20231205,104400,22203765,5030,5030,5030,5030,0
20231205,104300,22203765,5030,5030,5030,5030,0
20231205,104200,22203765,5030,5030,5030,5030,0
20231205,104100,22203765,5030,5030,5030,5030,0
20231205,104000,22203765,5030,5030,5030,5030,39
20231205,103900,22007595,5030,5030,5030,5030,0
20231205,103800,22007595,5030,5030,5030,5030,14
20231205,103700,21937175,5030,5030,5030,5030,5
20231205,103600,21912025,5020,5020,5020,5020,1
20231205,103500,21907005,5030,5030,5030,5030,39
20231205,103400,21710835,5020,5020,5020,5020,0
20231205,103300,21710835,5020,5020,5020,5020,0
20231205,103200,21710835,5020,5020,5020,5020,1
20231205,103100,21705815,5030,5030,5030,5030,0
20231205,103000,21705815,5030,5030,5030,5030,32
20231205,102900,21544855,5020,5020,5020,5020,0
20231205,102800,21544855,5020,5020,5020,5020,0
20231205,102700,21544855,5020,5020,5020,5020,1
20231205,102600,21539835,5010,5010,5010,5010,0
20231205,102500,21539835,5010,5010,5010,5010,1
20231205,102400,21534825,5010,5010,5010,5010,0
20231205,102300,21534825,5010,5010,5010,5010,0
20231205,102200,21534825,5010,4995,5010,4995,2
20231205,102100,21524820,5010,5010,5010,5010,0
20231205,102000,21524820,5010,5010,5010,5010,35
20231205,101900,21349470,5010,5010,5010,5010,0
20231205,101800,21349470,5010,5010,5010,5010,0
20231205,101700,21349470,5010,5010,5010,5010,5
20231205,101600,21324420,5010,5010,5010,5010,0
20231205,101500,21324420,5010,5010,5010,5010,0
20231205,101400,21324420,5010,5010,5010,5010,0
20231205,101300,21324420,5010,4990,5010,4990,61
20231205,101200,21020010,5010,5010,5010,5010,5
20231205,101100,20994960,5010,5010,5010,5010,0
20231205,101000,20994960,5010,5010,5010,5010,40
20231205,100900,20794560,5000,5000,5000,5000,0
20231205,100800,20794560,5000,5000,5000,5000,0
20231205,100700,20794560,5000,5000,5000,4990,65
20231205,100600,20469680,5010,5010,5010,5010,0
20231205,100500,20469680,5010,5010,5010,5010,40
20231205,100400,20269280,5010,5010,5010,5010,0
20231205,100300,20269280,5010,5010,5010,5010,0
20231205,100200,20269280,5010,5010,5010,5010,5
20231205,100100,20244230,5010,5010,5010,5010,0
20231205,100000,20244230,5010,5010,5010,5010,0
20231205,095900,20244230,5010,5010,5010,5010,0
20231205,095800,20244230,5010,5010,5010,5010,0
20231205,095700,20244230,5010,5010,5010,5010,5
20231205,095600,20219180,5010,5010,5010,5010,1
20231205,095500,20214170,5010,5010,5010,5010,40
20231205,095400,20013770,5010,5010,5010,5010,0
20231205,095300,20013770,5010,5010,5010,5010,0
20231205,095200,20013770,5010,5010,5010,5010,1
20231205,095100,20008760,5040,5040,5040,5040,0
20231205,095000,20008760,5040,5040,5040,5040,39
20231205,094900,19812200,5020,5020,5020,5020,0
20231205,094800,19812200,5020,5020,5020,5020,0
20231205,094700,19812200,5020,5020,5020,5020,1
20231205,094600,19807180,5040,5040,5040,5040,0
20231205,094500,19807180,5040,5040,5040,5040,39
20231205,094400,19610620,5040,5040,5040,5040,0
20231205,094300,19610620,5040,5040,5040,5040,0
20231205,094200,19610620,5040,5040,5040,5040,5
20231205,094100,19585420,5040,5040,5040,5040,1
20231205,094000,19580380,5010,5010,5010,5010,1
20231205,093900,19575370,5040,5040,5040,5040,0
20231205,093800,19575370,5040,5040,5040,5040,0
20231205,093700,19575370,5040,5040,5040,5040,5
20231205,093600,19550170,5040,5040,5040,5040,1
20231205,093500,19545130,5020,5020,5020,5020,9
20231205,093400,19499950,5020,5020,5020,5020,0
20231205,093300,19499950,5020,5020,5020,5020,0
20231205,093200,19499950,5020,5020,5020,5020,5
20231205,093100,19474850,5020,5020,5020,5020,0
20231205,093000,19474850,5020,5020,5020,5020,39
20231205,092900,19279070,5020,5020,5020,5020,0
20231205,092800,19279070,5020,5020,5020,5020,0
20231205,092700,19279070,5020,5020,5020,5020,5
20231205,092600,19253970,5020,5020,5020,5020,12
20231205,092500,19193730,5020,5020,5020,5020,51
20231205,092400,18937710,5020,5020,5020,5020,0
20231205,092300,18937710,5020,5020,5020,5020,10
20231205,092200,18887510,5020,5020,5020,5020,5
20231205,092100,18862410,5020,5020,5020,5020,0
20231205,092000,18862410,5020,5020,5020,5020,44
20231205,091900,18641530,5020,5020,5020,5020,0
20231205,091800,18641530,5020,5020,5020,5020,1
20231205,091700,18636510,5020,5020,5020,5020,5
20231205,091600,18611410,5030,5030,5030,5030,0
20231205,091500,18611410,5030,5030,5030,5030,39
20231205,091400,18415240,5000,5000,5000,5000,4
20231205,091300,18395240,5030,5030,5030,5030,0
20231205,091200,18395240,5030,5030,5030,5030,5
20231205,091100,18370090,5030,5030,5030,5030,1
20231205,091000,18365060,5020,5020,5020,5020,13
20231205,090900,18299800,5030,5030,5030,5030,0
20231205,090800,18299800,5030,5030,5030,5030,0
20231205,090700,18299800,5030,5030,5030,5030,5
20231205,090600,18274650,5050,5050,5050,5050,0
20231205,090500,18274650,5050,5050,5060,5050,155
20231205,090400,17491510,5040,5040,5040,5040,0
20231205,090300,17491510,5040,5040,5040,5040,647
20231205,090200,14230630,5060,5060,5060,5060,5
20231205,090100,14205330,5050,5050,5050,5050,192
20231205,090000,13235730,5060,5040,5060,5040,2626