KissMeData/080470/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,195000,27024370,4990,4990,4990,4990,209
20231208,194900,27024370,4990,4990,4990,4990,0
20231208,194800,27024370,4990,4990,4990,4990,0
20231208,194700,27024370,4990,4990,4990,4990,0
20231208,194600,27024370,4990,4990,4990,4990,0
20231208,194500,27024370,4990,4990,4990,4990,0
20231208,194400,27024370,4990,4990,4990,4990,0
20231208,194300,27024370,4990,4990,4990,4990,0
20231208,194200,27024370,4990,4990,4990,4990,0
20231208,194100,27024370,4990,4990,4990,4990,0
20231208,194000,27024370,4990,4990,4990,4990,0
20231208,193900,27024370,4990,4990,4990,4990,0
20231208,193800,27024370,4990,4990,4990,4990,0
20231208,193700,27024370,4990,4990,4990,4990,0
20231208,193600,27024370,4990,4990,4990,4990,0
20231208,193500,27024370,4990,4990,4990,4990,0
20231208,193400,27024370,4990,4990,4990,4990,0
20231208,193300,27024370,4990,4990,4990,4990,0
20231208,193200,27024370,4990,4990,4990,4990,0
20231208,193100,27024370,4990,4990,4990,4990,0
20231208,193000,27024370,4990,4990,4990,4990,0
20231208,192900,27024370,4990,4990,4990,4990,0
20231208,192800,27024370,4990,4990,4990,4990,0
20231208,192700,27024370,4990,4990,4990,4990,0
20231208,192600,27024370,4990,4990,4990,4990,0
20231208,192500,27024370,4990,4990,4990,4990,0
20231208,192400,27024370,4990,4990,4990,4990,0
20231208,192300,27024370,4990,4990,4990,4990,0
20231208,192200,27024370,4990,4990,4990,4990,0
20231208,192100,27024370,4990,4990,4990,4990,0
20231208,192000,27024370,4990,4990,4990,4990,209
20231208,191900,27024370,4990,4990,4990,4990,0
20231208,191800,27024370,4990,4990,4990,4990,0
20231208,191700,27024370,4990,4990,4990,4990,0
20231208,191600,27024370,4990,4990,4990,4990,0
20231208,191500,27024370,4990,4990,4990,4990,0
20231208,191400,27024370,4990,4990,4990,4990,0
20231208,191300,27024370,4990,4990,4990,4990,0
20231208,191200,27024370,4990,4990,4990,4990,0
20231208,191100,27024370,4990,4990,4990,4990,0
20231208,191000,27024370,4990,4990,4990,4990,0
20231208,190900,27024370,4990,4990,4990,4990,0
20231208,190800,27024370,4990,4990,4990,4990,0
20231208,190700,27024370,4990,4990,4990,4990,0
20231208,190600,27024370,4990,4990,4990,4990,0
20231208,190500,27024370,4990,4990,4990,4990,0
20231208,190400,27024370,4990,4990,4990,4990,0
20231208,190300,27024370,4990,4990,4990,4990,0
20231208,190200,27024370,4990,4990,4990,4990,0
20231208,190100,27024370,4990,4990,4990,4990,0
20231208,190000,27024370,4990,4990,4990,4990,0
20231208,185900,27024370,4990,4990,4990,4990,0
20231208,185800,27024370,4990,4990,4990,4990,0
20231208,185700,27024370,4990,4990,4990,4990,0
20231208,185600,27024370,4990,4990,4990,4990,0
20231208,185500,27024370,4990,4990,4990,4990,0
20231208,185400,27024370,4990,4990,4990,4990,0
20231208,185300,27024370,4990,4990,4990,4990,0
20231208,185200,27024370,4990,4990,4990,4990,0
20231208,185100,27024370,4990,4990,4990,4990,0
20231208,185000,27024370,4990,4990,4990,4990,209
20231208,184900,27024370,4990,4990,4990,4990,0
20231208,184800,27024370,4990,4990,4990,4990,0
20231208,184700,27024370,4990,4990,4990,4990,0
20231208,184600,27024370,4990,4990,4990,4990,0
20231208,184500,27024370,4990,4990,4990,4990,0
20231208,184400,27024370,4990,4990,4990,4990,0
20231208,184300,27024370,4990,4990,4990,4990,0
20231208,184200,27024370,4990,4990,4990,4990,0
20231208,184100,27024370,4990,4990,4990,4990,0
20231208,184000,27024370,4990,4990,4990,4990,0
20231208,183900,27024370,4990,4990,4990,4990,0
20231208,183800,27024370,4990,4990,4990,4990,0
20231208,183700,27024370,4990,4990,4990,4990,0
20231208,183600,27024370,4990,4990,4990,4990,0
20231208,183500,27024370,4990,4990,4990,4990,0
20231208,183400,27024370,4990,4990,4990,4990,0
20231208,183300,27024370,4990,4990,4990,4990,0
20231208,183200,27024370,4990,4990,4990,4990,0
20231208,183100,27024370,4990,4990,4990,4990,0
20231208,183000,27024370,4990,4990,4990,4990,0
20231208,182900,27024370,4990,4990,4990,4990,0
20231208,182800,27024370,4990,4990,4990,4990,0
20231208,182700,27024370,4990,4990,4990,4990,0
20231208,182600,27024370,4990,4990,4990,4990,0
20231208,182500,27024370,4990,4990,4990,4990,0
20231208,182400,27024370,4990,4990,4990,4990,0
20231208,182300,27024370,4990,4990,4990,4990,0
20231208,182200,27024370,4990,4990,4990,4990,0
20231208,182100,27024370,4990,4990,4990,4990,0
20231208,182000,27024370,4990,4990,4990,4990,209
20231208,181900,27024370,4990,4990,4990,4990,0
20231208,181800,27024370,4990,4990,4990,4990,0
20231208,181700,27024370,4990,4990,4990,4990,0
20231208,181600,27024370,4990,4990,4990,4990,0
20231208,181500,27024370,4990,4990,4990,4990,0
20231208,181400,27024370,4990,4990,4990,4990,0
20231208,181300,27024370,4990,4990,4990,4990,0
20231208,181200,27024370,4990,4990,4990,4990,0
20231208,181100,27024370,4990,4990,4990,4990,0
20231208,181000,27024370,4990,4990,4990,4990,0
20231208,180900,27024370,4990,4990,4990,4990,0
20231208,180800,27024370,4990,4990,4990,4990,0
20231208,180700,27024370,4990,4990,4990,4990,0
20231208,180600,27024370,4990,4990,4990,4990,0
20231208,180500,27024370,4990,4990,4990,4990,0
20231208,180400,27024370,4990,4990,4990,4990,0
20231208,180300,27024370,4990,4990,4990,4990,0
20231208,180200,27024370,4990,4990,4990,4990,0
20231208,180100,27024370,4990,4990,4990,4990,0
20231208,180000,27024370,4990,4990,4990,4990,0
20231208,175900,27024370,4990,4990,4990,4990,0
20231208,175800,27024370,4990,4990,4990,4990,0
20231208,175700,27024370,4990,4990,4990,4990,0
20231208,175600,27024370,4990,4990,4990,4990,0
20231208,175500,27024370,4990,4990,4990,4990,0
20231208,175400,27024370,4990,4990,4990,4990,0
20231208,175300,27024370,4990,4990,4990,4990,0
20231208,175200,27024370,4990,4990,4990,4990,0
20231208,175100,27024370,4990,4990,4990,4990,0
20231208,175000,27024370,4990,4990,4990,4990,209
20231208,174900,27024370,4990,4990,4990,4990,0
20231208,174800,27024370,4990,4990,4990,4990,0
20231208,174700,27024370,4990,4990,4990,4990,0
20231208,174600,27024370,4990,4990,4990,4990,0
20231208,174500,27024370,4990,4990,4990,4990,0
20231208,174400,27024370,4990,4990,4990,4990,0
20231208,174300,27024370,4990,4990,4990,4990,0
20231208,174200,27024370,4990,4990,4990,4990,0
20231208,174100,27024370,4990,4990,4990,4990,0
20231208,174000,27024370,4990,4990,4990,4990,0
20231208,173900,27024370,4990,4990,4990,4990,0
20231208,173800,27024370,4990,4990,4990,4990,0
20231208,173700,27024370,4990,4990,4990,4990,0
20231208,173600,27024370,4990,4990,4990,4990,0
20231208,173500,27024370,4990,4990,4990,4990,0
20231208,173400,27024370,4990,4990,4990,4990,0
20231208,173300,27024370,4990,4990,4990,4990,0
20231208,173200,27024370,4990,4990,4990,4990,0
20231208,173100,27024370,4990,4990,4990,4990,0
20231208,173000,27024370,4990,4990,4990,4990,0
20231208,172900,27024370,4990,4990,4990,4990,0
20231208,172800,27024370,4990,4990,4990,4990,0
20231208,172700,27024370,4990,4990,4990,4990,0
20231208,172600,27024370,4990,4990,4990,4990,0
20231208,172500,27024370,4990,4990,4990,4990,0
20231208,172400,27024370,4990,4990,4990,4990,0
20231208,172300,27024370,4990,4990,4990,4990,0
20231208,172200,27024370,4990,4990,4990,4990,0
20231208,172100,27024370,4990,4990,4990,4990,0
20231208,172000,27024370,4990,4990,4990,4990,209
20231208,171900,27024370,4990,4990,4990,4990,0
20231208,171800,27024370,4990,4990,4990,4990,0
20231208,171700,27024370,4990,4990,4990,4990,0
20231208,171600,27024370,4990,4990,4990,4990,0
20231208,171500,27024370,4990,4990,4990,4990,0
20231208,171400,27024370,4990,4990,4990,4990,0
20231208,171300,27024370,4990,4990,4990,4990,0
20231208,171200,27024370,4990,4990,4990,4990,0
20231208,171100,27024370,4990,4990,4990,4990,0
20231208,171000,27024370,4990,4990,4990,4990,0
20231208,170900,27024370,4990,4990,4990,4990,0
20231208,170800,27024370,4990,4990,4990,4990,0
20231208,170700,27024370,4990,4990,4990,4990,0
20231208,170600,27024370,4990,4990,4990,4990,0
20231208,170500,27024370,4990,4990,4990,4990,0
20231208,170400,27024370,4990,4990,4990,4990,0
20231208,170300,27024370,4990,4990,4990,4990,0
20231208,170200,27024370,4990,4990,4990,4990,0
20231208,170100,27024370,4990,4990,4990,4990,0
20231208,170000,27024370,4990,4990,4990,4990,0
20231208,165900,27024370,4990,4990,4990,4990,0
20231208,165800,27024370,4990,4990,4990,4990,0
20231208,165700,27024370,4990,4990,4990,4990,0
20231208,165600,27024370,4990,4990,4990,4990,0
20231208,165500,27024370,4990,4990,4990,4990,0
20231208,165400,27024370,4990,4990,4990,4990,0
20231208,165300,27024370,4990,4990,4990,4990,0
20231208,165200,27024370,4990,4990,4990,4990,0
20231208,165100,27024370,4990,4990,4990,4990,0
20231208,165000,27024370,4990,4990,4990,4990,209
20231208,164900,27024370,4990,4990,4990,4990,0
20231208,164800,27024370,4990,4990,4990,4990,0
20231208,164700,27024370,4990,4990,4990,4990,0
20231208,164600,27024370,4990,4990,4990,4990,0
20231208,164500,27024370,4990,4990,4990,4990,0
20231208,164400,27024370,4990,4990,4990,4990,0
20231208,164300,27024370,4990,4990,4990,4990,0
20231208,164200,27024370,4990,4990,4990,4990,0
20231208,164100,27024370,4990,4990,4990,4990,0
20231208,164000,27024370,4990,4990,4990,4990,0
20231208,163900,27024370,4990,4990,4990,4990,0
20231208,163800,27024370,4990,4990,4990,4990,0
20231208,163700,27024370,4990,4990,4990,4990,0
20231208,163600,27024370,4990,4990,4990,4990,0
20231208,163500,27024370,4990,4990,4990,4990,0
20231208,163400,27024370,4990,4990,4990,4990,0
20231208,163300,27024370,4990,4990,4990,4990,0
20231208,163200,27024370,4990,4990,4990,4990,0
20231208,163100,27024370,4990,4990,4990,4990,0
20231208,163000,27024370,4990,4990,4990,4990,0
20231208,162900,27024370,4990,4990,4990,4990,0
20231208,162800,27024370,4990,4990,4990,4990,0
20231208,162700,27024370,4990,4990,4990,4990,0
20231208,162600,27024370,4990,4990,4990,4990,0
20231208,162500,27024370,4990,4990,4990,4990,0
20231208,162400,27024370,4990,4990,4990,4990,0
20231208,162300,27024370,4990,4990,4990,4990,0
20231208,162200,27024370,4990,4990,4990,4990,0
20231208,162100,27024370,4990,4990,4990,4990,0
20231208,162000,27024370,4990,4990,4990,4990,209
20231208,161900,27024370,4990,4990,4990,4990,0
20231208,161800,27024370,4990,4990,4990,4990,0
20231208,161700,27024370,4990,4990,4990,4990,0
20231208,161600,27024370,4990,4990,4990,4990,0
20231208,161500,27024370,4990,4990,4990,4990,0
20231208,161400,27024370,4990,4990,4990,4990,0
20231208,161300,27024370,4990,4990,4990,4990,0
20231208,161200,27024370,4990,4990,4990,4990,0
20231208,161100,27024370,4990,4990,4990,4990,0
20231208,161000,27024370,4990,4990,4990,4990,0
20231208,160900,27024370,4990,4990,4990,4990,0
20231208,160800,27024370,4990,4990,4990,4990,0
20231208,160700,27024370,4990,4990,4990,4990,0
20231208,160600,27024370,4990,4990,4990,4990,0
20231208,160500,27024370,4990,4990,4990,4990,0
20231208,160400,27024370,4990,4990,4990,4990,0
20231208,160300,27024370,4990,4990,4990,4990,0
20231208,160200,27024370,4990,4990,4990,4990,0
20231208,160100,27024370,4990,4990,4990,4990,0
20231208,160000,27024370,4990,4990,4990,4990,0
20231208,155900,27024370,4990,4990,4990,4990,0
20231208,155800,27024370,4990,4990,4990,4990,0
20231208,155700,27024370,4990,4990,4990,4990,0
20231208,155600,27024370,4990,4990,4990,4990,0
20231208,155500,27024370,4990,4990,4990,4990,0
20231208,155400,27024370,4990,4990,4990,4990,0
20231208,155300,27024370,4990,4990,4990,4990,0
20231208,155200,27024370,4990,4990,4990,4990,0
20231208,155100,27024370,4990,4990,4990,4990,0
20231208,155000,27024370,4990,4990,4990,4990,209
20231208,154900,27024370,4990,4990,4990,4990,0
20231208,154800,27024370,4990,4990,4990,4990,0
20231208,154700,27024370,4990,4990,4990,4990,0
20231208,154600,27024370,4990,4990,4990,4990,0
20231208,154500,27024370,4990,4990,4990,4990,0
20231208,154400,27024370,4990,4990,4990,4990,0
20231208,154300,27024370,4990,4990,4990,4990,0
20231208,154200,27024370,4990,4990,4990,4990,0
20231208,154100,27024370,4990,4990,4990,4990,0
20231208,154000,27024370,4990,4990,4990,4990,0
20231208,153900,27024370,4990,4990,4990,4990,0
20231208,153800,27024370,4990,4990,4990,4990,0
20231208,153700,27024370,4990,4990,4990,4990,0
20231208,153600,27024370,4990,4990,4990,4990,0
20231208,153500,27024370,4990,4990,4990,4990,0
20231208,153400,27024370,4990,4990,4990,4990,0
20231208,153300,27024370,4990,4990,4990,4990,0
20231208,153200,27024370,4990,4990,4990,4990,0
20231208,153100,27024370,4990,4990,4990,4990,0
20231208,153000,27024370,4990,4990,4990,4990,209
20231208,152900,25981460,4990,4990,4990,4990,0
20231208,152800,25981460,4990,4990,4990,4990,0
20231208,152700,25981460,4990,4990,4990,4990,0
20231208,152600,25981460,4990,4990,4990,4990,0
20231208,152500,25981460,4990,4990,4990,4990,0
20231208,152400,25981460,4990,4990,4990,4990,0
20231208,152300,25981460,4990,4990,4990,4990,0
20231208,152200,25981460,4990,4990,4990,4990,0
20231208,152100,25981460,4990,4990,4990,4990,0
20231208,152000,25981460,4990,4990,4990,4990,0
20231208,151900,25981460,4990,4980,4990,4980,330
20231208,151800,24336510,4980,4980,4980,4980,2
20231208,151700,24326550,4980,4980,4980,4980,0
20231208,151600,24326550,4980,4980,4980,4980,0
20231208,151500,24326550,4980,4980,4980,4980,21
20231208,151400,24221970,4980,4980,4980,4980,20
20231208,151300,24122370,4975,4975,4975,4975,0
20231208,151200,24122370,4975,4975,4975,4975,0
20231208,151100,24122370,4975,4975,4975,4975,500
20231208,151000,21634870,4975,4975,4975,4975,0
20231208,150900,21634870,4975,4975,4975,4975,0
20231208,150800,21634870,4975,4975,4975,4975,0
20231208,150700,21634870,4975,4975,4975,4975,1
20231208,150600,21629895,4980,4980,4980,4980,0
20231208,150500,21629895,4980,4980,4980,4980,30
20231208,150400,21480495,4980,4980,4980,4980,0
20231208,150300,21480495,4980,4980,4980,4980,0
20231208,150200,21480495,4980,4980,4980,4980,20
20231208,150100,21380895,4975,4975,4975,4975,0
20231208,150000,21380895,4975,4975,4975,4975,1
20231208,145900,21375920,4980,4980,4980,4980,0
20231208,145800,21375920,4980,4975,4980,4975,389
20231208,145700,19440630,4975,4975,4975,4975,0
20231208,145600,19440630,4975,4975,4975,4975,0
20231208,145500,19440630,4975,4975,4975,4975,0
20231208,145400,19440630,4975,4975,4975,4975,0
20231208,145300,19440630,4975,4975,4975,4975,1
20231208,145200,19435655,4975,4975,4975,4975,0
20231208,145100,19435655,4975,4975,4975,4975,0
20231208,145000,19435655,4975,4975,4975,4975,0
20231208,144900,19435655,4975,4975,4975,4975,0
20231208,144800,19435655,4975,4975,4975,4975,0
20231208,144700,19435655,4975,4975,4975,4975,1
20231208,144600,19430680,4975,4975,4975,4975,0
20231208,144500,19430680,4975,4975,4975,4975,0
20231208,144400,19430680,4975,4975,4975,4975,0
20231208,144300,19430680,4975,4975,4975,4975,0
20231208,144200,19430680,4975,4975,4975,4975,0
20231208,144100,19430680,4975,4975,4975,4975,0
20231208,144000,19430680,4975,4980,4980,4975,12
20231208,143900,19370925,4985,4985,4985,4985,0
20231208,143800,19370925,4985,4985,4985,4985,13
20231208,143700,19306120,4975,4975,4975,4975,0
20231208,143600,19306120,4975,4975,4975,4975,0
20231208,143500,19306120,4975,4975,4975,4975,0
20231208,143400,19306120,4975,4975,4975,4975,0
20231208,143300,19306120,4975,4975,4975,4975,1
20231208,143200,19301145,4980,4980,4980,4980,0
20231208,143100,19301145,4980,4980,4980,4980,0
20231208,143000,19301145,4980,4980,4980,4980,0
20231208,142900,19301145,4980,4980,4980,4980,0
20231208,142800,19301145,4980,4980,4980,4980,0
20231208,142700,19301145,4980,4980,4980,4980,0
20231208,142600,19301145,4980,4975,4980,4975,11
20231208,142500,19246370,4980,4980,4980,4980,0
20231208,142400,19246370,4980,4980,4980,4980,30
20231208,142300,19096970,4980,4980,4980,4980,3
20231208,142200,19082030,4980,4980,4980,4980,0
20231208,142100,19082030,4980,4980,4980,4980,0
20231208,142000,19082030,4980,4980,4980,4980,1
20231208,141900,19077050,4975,4975,4975,4975,1
20231208,141800,19072075,4975,4975,4975,4975,0
20231208,141700,19072075,4975,4975,4975,4975,0
20231208,141600,19072075,4975,4975,4975,4975,0
20231208,141500,19072075,4975,4975,4975,4975,0
20231208,141400,19072075,4975,4975,4975,4975,10
20231208,141300,19022325,4975,4975,4975,4975,1
20231208,141200,19017350,4975,4975,4975,4975,0
20231208,141100,19017350,4975,4975,4975,4975,0
20231208,141000,19017350,4975,4975,4975,4975,0
20231208,140900,19017350,4975,4975,4975,4975,0
20231208,140800,19017350,4975,4975,4975,4975,0
20231208,140700,19017350,4975,4975,4975,4975,0
20231208,140600,19017350,4975,4975,4975,4975,1
20231208,140500,19012375,4975,4980,4980,4975,310
20231208,140400,17470075,4975,4975,4975,4975,46
20231208,140300,17241225,4975,4975,4975,4975,0
20231208,140200,17241225,4975,4975,4975,4975,0
20231208,140100,17241225,4975,4975,4975,4975,0
20231208,140000,17241225,4975,4975,4975,4975,0
20231208,135900,17241225,4975,4980,4980,4975,101
20231208,135800,16738250,4975,4975,4975,4975,0
20231208,135700,16738250,4975,4975,4975,4975,0
20231208,135600,16738250,4975,4975,4975,4975,0
20231208,135500,16738250,4975,4975,4975,4975,0
20231208,135400,16738250,4975,4975,4975,4975,0
20231208,135300,16738250,4975,4975,4975,4975,0
20231208,135200,16738250,4975,4975,4975,4975,1
20231208,135100,16733275,4980,4980,4980,4980,0
20231208,135000,16733275,4980,4980,4980,4980,0
20231208,134900,16733275,4980,4980,4980,4980,0
20231208,134800,16733275,4980,4980,4980,4980,10
20231208,134700,16683475,4980,4980,4980,4980,50
20231208,134600,16434475,4975,4975,4975,4975,1
20231208,134500,16429500,4975,4975,4975,4975,0
20231208,134400,16429500,4975,4975,4975,4975,0
20231208,134300,16429500,4975,4975,4975,4975,0
20231208,134200,16429500,4975,4975,4975,4975,0
20231208,134100,16429500,4975,4975,4975,4975,0
20231208,134000,16429500,4975,4975,4975,4975,0
20231208,133900,16429500,4975,4975,4975,4975,1
20231208,133800,16424525,4980,4980,4980,4980,0
20231208,133700,16424525,4980,4980,4980,4980,0
20231208,133600,16424525,4980,4980,4980,4980,0
20231208,133500,16424525,4980,4980,4980,4980,1
20231208,133400,16419545,4975,4975,4975,4975,0
20231208,133300,16419545,4975,4975,4975,4975,0
20231208,133200,16419545,4975,4975,4975,4975,1
20231208,133100,16414570,4975,4975,4975,4975,0
20231208,133000,16414570,4975,4975,4975,4975,0
20231208,132900,16414570,4975,4975,4975,4975,0
20231208,132800,16414570,4975,4975,4975,4975,0
20231208,132700,16414570,4975,4975,4975,4975,9
20231208,132600,16369795,4975,4975,4975,4975,0
20231208,132500,16369795,4975,4975,4975,4975,1
20231208,132400,16364820,4975,4975,4975,4975,0
20231208,132300,16364820,4975,4975,4975,4975,0
20231208,132200,16364820,4975,4975,4975,4975,0
20231208,132100,16364820,4975,4975,4975,4975,0
20231208,132000,16364820,4975,4975,4975,4975,0
20231208,131900,16364820,4975,4975,4975,4975,0
20231208,131800,16364820,4975,4975,4975,4975,1
20231208,131700,16359845,4975,4975,4975,4975,0
20231208,131600,16359845,4975,4975,4975,4975,0
20231208,131500,16359845,4975,4975,4975,4975,0
20231208,131400,16359845,4975,4975,4975,4975,0
20231208,131300,16359845,4975,4975,4975,4975,0
20231208,131200,16359845,4975,4975,4975,4975,1
20231208,131100,16354870,4975,4975,4975,4975,0
20231208,131000,16354870,4975,4975,4975,4975,0
20231208,130900,16354870,4975,4975,4975,4975,0
20231208,130800,16354870,4975,4975,4975,4975,0
20231208,130700,16354870,4975,4975,4975,4975,0
20231208,130600,16354870,4975,4975,4975,4975,0
20231208,130500,16354870,4975,4975,4975,4975,1
20231208,130400,16349895,4975,4975,4975,4975,0
20231208,130300,16349895,4975,4975,4975,4975,0
20231208,130200,16349895,4975,4975,4975,4975,0
20231208,130100,16349895,4975,4975,4975,4975,0
20231208,130000,16349895,4975,4975,4975,4975,0
20231208,125900,16349895,4975,4975,4975,4975,0
20231208,125800,16349895,4975,4975,4975,4975,1
20231208,125700,16344920,4975,4975,4975,4975,0
20231208,125600,16344920,4975,4975,4975,4975,0
20231208,125500,16344920,4975,4975,4975,4975,0
20231208,125400,16344920,4975,4975,4975,4975,0
20231208,125300,16344920,4975,4975,4975,4975,0
20231208,125200,16344920,4975,4975,4975,4975,205
20231208,125100,15325045,4975,4975,4975,4975,1
20231208,125000,15320070,4980,4980,4980,4980,0
20231208,124900,15320070,4980,4980,4980,4980,0
20231208,124800,15320070,4980,4980,4980,4980,29
20231208,124700,15175650,4975,4975,4975,4975,0
20231208,124600,15175650,4975,4975,4975,4975,0
20231208,124500,15175650,4975,4975,4975,4975,0
20231208,124400,15175650,4975,4975,4975,4975,1
20231208,124300,15170675,4975,4975,4975,4975,0
20231208,124200,15170675,4975,4975,4975,4975,0
20231208,124100,15170675,4975,4975,4975,4975,0
20231208,124000,15170675,4975,4975,4975,4975,0
20231208,123900,15170675,4975,4975,4975,4975,0
20231208,123800,15170675,4975,4975,4975,4975,1
20231208,123700,15165700,4980,4980,4980,4980,0
20231208,123600,15165700,4980,4980,4980,4980,0
20231208,123500,15165700,4980,4980,4980,4980,0
20231208,123400,15165700,4980,4980,4980,4980,1
20231208,123300,15160720,4975,4975,4975,4975,0
20231208,123200,15160720,4975,4975,4975,4975,0
20231208,123100,15160720,4975,4975,4975,4975,1
20231208,123000,15155745,4980,4980,4980,4980,0
20231208,122900,15155745,4980,4980,4980,4980,301
20231208,122800,13656765,4975,4975,4975,4975,0
20231208,122700,13656765,4975,4975,4975,4975,0
20231208,122600,13656765,4975,4975,4975,4975,0
20231208,122500,13656765,4975,4975,4975,4975,0
20231208,122400,13656765,4975,4980,4980,4975,2
20231208,122300,13646810,4975,4975,4975,4975,0
20231208,122200,13646810,4975,4975,4975,4975,0
20231208,122100,13646810,4975,4975,4975,4975,0
20231208,122000,13646810,4975,4975,4975,4975,0
20231208,121900,13646810,4975,4975,4975,4975,0
20231208,121800,13646810,4975,4975,4975,4975,0
20231208,121700,13646810,4975,4975,4975,4975,1
20231208,121600,13641835,4975,4975,4975,4975,0
20231208,121500,13641835,4975,4975,4975,4975,0
20231208,121400,13641835,4975,4975,4975,4975,0
20231208,121300,13641835,4975,4975,4975,4975,0
20231208,121200,13641835,4975,4975,4975,4975,0
20231208,121100,13641835,4975,4975,4975,4975,1
20231208,121000,13636860,4975,4975,4975,4975,0
20231208,120900,13636860,4975,4975,4975,4975,0
20231208,120800,13636860,4975,4975,4975,4975,0
20231208,120700,13636860,4975,4975,4975,4975,0
20231208,120600,13636860,4975,4975,4975,4975,0
20231208,120500,13636860,4975,4975,4975,4975,0
20231208,120400,13636860,4975,4975,4975,4975,1
20231208,120300,13631885,4980,4980,4980,4980,0
20231208,120200,13631885,4980,4980,4980,4980,10
20231208,120100,13582085,4980,4980,4980,4980,10
20231208,120000,13532285,4980,4980,4980,4980,0
20231208,115900,13532285,4980,4980,4980,4980,0
20231208,115800,13532285,4980,4980,4980,4980,1
20231208,115700,13527305,4980,4975,4980,4975,2
20231208,115600,13517350,4975,4975,4975,4975,0
20231208,115500,13517350,4975,4975,4975,4975,0
20231208,115400,13517350,4975,4975,4975,4975,0
20231208,115300,13517350,4975,4975,4975,4975,0
20231208,115200,13517350,4975,4975,4975,4975,0
20231208,115100,13517350,4975,4975,4975,4975,0
20231208,115000,13517350,4975,4975,4975,4975,1
20231208,114900,13512375,4975,4975,4975,4975,0
20231208,114800,13512375,4975,4975,4975,4975,0
20231208,114700,13512375,4975,4975,4975,4975,0
20231208,114600,13512375,4975,4975,4975,4975,0
20231208,114500,13512375,4975,4975,4975,4975,0
20231208,114400,13512375,4975,4975,4975,4975,0
20231208,114300,13512375,4975,4975,4975,4975,1
20231208,114200,13507400,4975,4975,4975,4975,0
20231208,114100,13507400,4975,4975,4975,4975,0
20231208,114000,13507400,4975,4975,4975,4975,0
20231208,113900,13507400,4975,4975,4975,4975,0
20231208,113800,13507400,4975,4975,4975,4975,0
20231208,113700,13507400,4975,4975,4975,4975,279
20231208,113600,12119375,4980,4980,4980,4980,0
20231208,113500,12119375,4980,4980,4980,4980,0
20231208,113400,12119375,4980,4980,4980,4980,0
20231208,113300,12119375,4980,4980,4980,4980,0
20231208,113200,12119375,4980,4980,4980,4980,0
20231208,113100,12119375,4980,4980,4980,4980,1
20231208,113000,12114395,4975,4975,4975,4975,1
20231208,112900,12109420,4975,4975,4975,4975,0
20231208,112800,12109420,4975,4975,4975,4975,0
20231208,112700,12109420,4975,4975,4975,4975,0
20231208,112600,12109420,4975,4975,4975,4975,0
20231208,112500,12109420,4975,4975,4975,4975,0
20231208,112400,12109420,4975,4975,4975,4975,0
20231208,112300,12109420,4975,4975,4975,4975,1
20231208,112200,12104445,4980,4980,4980,4980,257
20231208,112100,10824585,4975,4975,4975,4975,0
20231208,112000,10824585,4975,4975,4975,4975,0
20231208,111900,10824585,4975,4975,4975,4975,0
20231208,111800,10824585,4975,4975,4975,4975,60
20231208,111700,10526085,4975,4975,4975,4975,0
20231208,111600,10526085,4975,4975,4975,4975,1
20231208,111500,10521110,4975,4975,4975,4975,0
20231208,111400,10521110,4975,4975,4975,4975,0
20231208,111300,10521110,4975,4975,4975,4975,0
20231208,111200,10521110,4975,4975,4975,4975,0
20231208,111100,10521110,4975,4975,4975,4975,0
20231208,111000,10521110,4975,4975,4975,4975,0
20231208,110900,10521110,4975,4975,4975,4975,1
20231208,110800,10516135,4975,4975,4975,4975,0
20231208,110700,10516135,4975,4975,4975,4975,0
20231208,110600,10516135,4975,4975,4975,4975,0
20231208,110500,10516135,4975,4975,4975,4975,0
20231208,110400,10516135,4975,4975,4975,4975,150
20231208,110300,9769885,4975,4975,4975,4975,1
20231208,110200,9764910,4975,4975,4975,4975,0
20231208,110100,9764910,4975,4975,4975,4975,0
20231208,110000,9764910,4975,4975,4975,4975,0
20231208,105900,9764910,4975,4975,4975,4975,0
20231208,105800,9764910,4975,4975,4975,4975,0
20231208,105700,9764910,4975,4975,4975,4975,0
20231208,105600,9764910,4975,4975,4975,4975,1
20231208,105500,9759935,4975,4975,4975,4975,0
20231208,105400,9759935,4975,4975,4975,4975,0
20231208,105300,9759935,4975,4975,4975,4975,0
20231208,105200,9759935,4975,4975,4975,4975,0
20231208,105100,9759935,4975,4975,4975,4975,0
20231208,105000,9759935,4975,4975,4975,4975,0
20231208,104900,9759935,4975,4975,4975,4975,1
20231208,104800,9754960,4980,4980,4980,4980,0
20231208,104700,9754960,4980,4980,4980,4980,0
20231208,104600,9754960,4980,4980,4980,4980,0
20231208,104500,9754960,4980,4980,4980,4980,5
20231208,104400,9730060,4980,4980,4980,4980,0
20231208,104300,9730060,4980,4980,4980,4980,4
20231208,104200,9710140,4975,4975,4975,4975,1
20231208,104100,9705165,4990,4990,4990,4990,0
20231208,104000,9705165,4990,4990,4990,4990,0
20231208,103900,9705165,4990,4990,4990,4990,0
20231208,103800,9705165,4990,4990,4990,4990,0
20231208,103700,9705165,4990,4990,4990,4990,0
20231208,103600,9705165,4990,4975,4990,4975,2
20231208,103500,9695200,4975,4975,4975,4975,0
20231208,103400,9695200,4975,4975,4975,4975,0
20231208,103300,9695200,4975,4975,4975,4975,0
20231208,103200,9695200,4975,4975,4975,4975,0
20231208,103100,9695200,4975,4975,4975,4975,0
20231208,103000,9695200,4975,4975,4975,4975,0
20231208,102900,9695200,4975,4975,4975,4975,1
20231208,102800,9690225,4980,4980,4980,4980,0
20231208,102700,9690225,4980,4980,4980,4980,0
20231208,102600,9690225,4980,4980,4980,4980,3
20231208,102500,9675285,4975,4975,4975,4975,0
20231208,102400,9675285,4975,4975,4975,4975,0
20231208,102300,9675285,4975,4975,4975,4975,10
20231208,102200,9625535,4975,4975,4975,4975,1
20231208,102100,9620560,4975,4975,4975,4975,0
20231208,102000,9620560,4975,4975,4975,4975,0
20231208,101900,9620560,4975,4975,4975,4975,0
20231208,101800,9620560,4975,4975,4975,4975,0
20231208,101700,9620560,4975,4975,4975,4975,0
20231208,101600,9620560,4975,4975,4975,4975,0
20231208,101500,9620560,4975,4975,4975,4975,1
20231208,101400,9615585,4975,4975,4975,4975,0
20231208,101300,9615585,4975,4975,4975,4975,0
20231208,101200,9615585,4975,4975,4975,4975,1
20231208,101100,9610610,4975,4975,4975,4975,0
20231208,101000,9610610,4975,4975,4975,4975,0
20231208,100900,9610610,4975,4975,4975,4975,0
20231208,100800,9610610,4975,4975,4975,4975,1
20231208,100700,9605635,4980,4980,4980,4980,0
20231208,100600,9605635,4980,4980,4980,4980,0
20231208,100500,9605635,4980,4980,4980,4980,0
20231208,100400,9605635,4980,4980,4980,4980,0
20231208,100300,9605635,4980,4980,4980,4980,0
20231208,100200,9605635,4980,4980,4980,4980,1
20231208,100100,9600655,4960,4960,4960,4960,0
20231208,100000,9600655,4960,4960,4960,4960,0
20231208,095900,9600655,4960,4960,4960,4960,0
20231208,095800,9600655,4960,4960,4960,4960,0
20231208,095700,9600655,4960,5000,5000,4960,989
20231208,095600,4664260,5010,5010,5010,5010,11
20231208,095500,4609150,5010,5010,5010,5010,1
20231208,095400,4604140,5070,5070,5070,5070,0
20231208,095300,4604140,5070,5040,5070,5040,3
20231208,095200,4588960,5000,5000,5000,5000,0
20231208,095100,4588960,5000,5000,5000,5000,0
20231208,095000,4588960,5000,5010,5010,5000,449
20231208,094900,2343820,5010,5010,5010,5010,0
20231208,094800,2343820,5010,5070,5070,5010,2
20231208,094700,2333740,5060,5060,5060,5060,0
20231208,094600,2333740,5060,5060,5060,5060,0
20231208,094500,2333740,5060,5060,5060,5060,1
20231208,094400,2328680,5040,5040,5040,5040,0
20231208,094300,2328680,5040,5040,5040,5040,0
20231208,094200,2328680,5040,5040,5040,5040,0
20231208,094100,2328680,5040,5040,5040,5040,1
20231208,094000,2323640,5070,5070,5070,5070,0
20231208,093900,2323640,5070,5070,5070,5070,0
20231208,093800,2323640,5070,5070,5070,5070,0
20231208,093700,2323640,5070,5070,5070,5070,0
20231208,093600,2323640,5070,5070,5070,5070,0
20231208,093500,2323640,5070,5050,5070,5050,2
20231208,093400,2313520,5030,5030,5030,5030,1
20231208,093300,2308490,5020,5020,5020,5020,0
20231208,093200,2308490,5020,5020,5020,5020,0
20231208,093100,2308490,5020,5020,5020,5020,1
20231208,093000,2303470,5010,5010,5010,5010,0
20231208,092900,2303470,5010,5010,5010,5010,0
20231208,092800,2303470,5010,5010,5010,5010,1
20231208,092700,2298460,5000,5000,5000,5000,0
20231208,092600,2298460,5000,5000,5000,5000,0
20231208,092500,2298460,5000,5000,5000,5000,0
20231208,092400,2298460,5000,5000,5000,5000,0
20231208,092300,2298460,5000,5000,5000,5000,0
20231208,092200,2298460,5000,5000,5000,5000,0
20231208,092100,2298460,5000,5000,5000,5000,1
20231208,092000,2293460,5050,5050,5050,5050,0
20231208,091900,2293460,5050,5050,5050,5050,1
20231208,091800,2288410,5050,5050,5050,5050,0
20231208,091700,2288410,5050,5050,5050,5050,0
20231208,091600,2288410,5050,5050,5050,5050,0
20231208,091500,2288410,5050,5050,5050,5050,0
20231208,091400,2288410,5050,5060,5060,5050,152
20231208,091300,1520720,5060,5060,5060,5060,0
20231208,091200,1520720,5060,5060,5060,5060,0
20231208,091100,1520720,5060,5060,5060,5060,1
20231208,091000,1515660,5060,5060,5060,5060,0
20231208,090900,1515660,5060,5060,5060,5060,0
20231208,090800,1515660,5060,5060,5060,5060,0
20231208,090700,1515660,5060,5060,5060,5060,9
20231208,090600,1470120,5060,5060,5060,5060,3
20231208,090500,1454940,5060,5060,5060,5060,54
20231208,090400,1181700,5050,5050,5050,5050,0
20231208,090300,1181700,5050,5050,5050,5050,4
20231208,090200,1161500,5050,5050,5050,5050,7
20231208,090100,1126150,5050,5050,5050,5050,0
20231208,090000,1126150,5050,5050,5050,5050,223