KissMeData/080470/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,194700,24211435,5050,5050,5050,5050,64
20231227,194600,24211435,5050,5050,5050,5050,0
20231227,194500,24211435,5050,5050,5050,5050,0
20231227,194400,24211435,5050,5050,5050,5050,0
20231227,194300,24211435,5050,5050,5050,5050,0
20231227,194200,24211435,5050,5050,5050,5050,0
20231227,194100,24211435,5050,5050,5050,5050,0
20231227,194000,24211435,5050,5050,5050,5050,0
20231227,193900,24211435,5050,5050,5050,5050,0
20231227,193800,24211435,5050,5050,5050,5050,0
20231227,193700,24211435,5050,5050,5050,5050,0
20231227,193600,24211435,5050,5050,5050,5050,0
20231227,193500,24211435,5050,5050,5050,5050,0
20231227,193400,24211435,5050,5050,5050,5050,0
20231227,193300,24211435,5050,5050,5050,5050,0
20231227,193200,24211435,5050,5050,5050,5050,0
20231227,193100,24211435,5050,5050,5050,5050,0
20231227,193000,24211435,5050,5050,5050,5050,0
20231227,192900,24211435,5050,5050,5050,5050,0
20231227,192800,24211435,5050,5050,5050,5050,0
20231227,192700,24211435,5050,5050,5050,5050,0
20231227,192600,24211435,5050,5050,5050,5050,0
20231227,192500,24211435,5050,5050,5050,5050,0
20231227,192400,24211435,5050,5050,5050,5050,0
20231227,192300,24211435,5050,5050,5050,5050,0
20231227,192200,24211435,5050,5050,5050,5050,0
20231227,192100,24211435,5050,5050,5050,5050,0
20231227,192000,24211435,5050,5050,5050,5050,0
20231227,191900,24211435,5050,5050,5050,5050,0
20231227,191800,24211435,5050,5050,5050,5050,0
20231227,191700,24211435,5050,5050,5050,5050,64
20231227,191600,24211435,5050,5050,5050,5050,0
20231227,191500,24211435,5050,5050,5050,5050,0
20231227,191400,24211435,5050,5050,5050,5050,0
20231227,191300,24211435,5050,5050,5050,5050,0
20231227,191200,24211435,5050,5050,5050,5050,0
20231227,191100,24211435,5050,5050,5050,5050,0
20231227,191000,24211435,5050,5050,5050,5050,0
20231227,190900,24211435,5050,5050,5050,5050,0
20231227,190800,24211435,5050,5050,5050,5050,0
20231227,190700,24211435,5050,5050,5050,5050,0
20231227,190600,24211435,5050,5050,5050,5050,0
20231227,190500,24211435,5050,5050,5050,5050,0
20231227,190400,24211435,5050,5050,5050,5050,0
20231227,190300,24211435,5050,5050,5050,5050,0
20231227,190200,24211435,5050,5050,5050,5050,0
20231227,190100,24211435,5050,5050,5050,5050,0
20231227,190000,24211435,5050,5050,5050,5050,0
20231227,185900,24211435,5050,5050,5050,5050,0
20231227,185800,24211435,5050,5050,5050,5050,0
20231227,185700,24211435,5050,5050,5050,5050,0
20231227,185600,24211435,5050,5050,5050,5050,0
20231227,185500,24211435,5050,5050,5050,5050,0
20231227,185400,24211435,5050,5050,5050,5050,0
20231227,185300,24211435,5050,5050,5050,5050,0
20231227,185200,24211435,5050,5050,5050,5050,0
20231227,185100,24211435,5050,5050,5050,5050,0
20231227,185000,24211435,5050,5050,5050,5050,0
20231227,184900,24211435,5050,5050,5050,5050,0
20231227,184800,24211435,5050,5050,5050,5050,0
20231227,184700,24211435,5050,5050,5050,5050,64
20231227,184600,24211435,5050,5050,5050,5050,0
20231227,184500,24211435,5050,5050,5050,5050,0
20231227,184400,24211435,5050,5050,5050,5050,0
20231227,184300,24211435,5050,5050,5050,5050,0
20231227,184200,24211435,5050,5050,5050,5050,0
20231227,184100,24211435,5050,5050,5050,5050,0
20231227,184000,24211435,5050,5050,5050,5050,0
20231227,183900,24211435,5050,5050,5050,5050,0
20231227,183800,24211435,5050,5050,5050,5050,0
20231227,183700,24211435,5050,5050,5050,5050,0
20231227,183600,24211435,5050,5050,5050,5050,0
20231227,183500,24211435,5050,5050,5050,5050,0
20231227,183400,24211435,5050,5050,5050,5050,0
20231227,183300,24211435,5050,5050,5050,5050,0
20231227,183200,24211435,5050,5050,5050,5050,0
20231227,183100,24211435,5050,5050,5050,5050,0
20231227,183000,24211435,5050,5050,5050,5050,0
20231227,182900,24211435,5050,5050,5050,5050,0
20231227,182800,24211435,5050,5050,5050,5050,0
20231227,182700,24211435,5050,5050,5050,5050,0
20231227,182600,24211435,5050,5050,5050,5050,0
20231227,182500,24211435,5050,5050,5050,5050,0
20231227,182400,24211435,5050,5050,5050,5050,0
20231227,182300,24211435,5050,5050,5050,5050,0
20231227,182200,24211435,5050,5050,5050,5050,0
20231227,182100,24211435,5050,5050,5050,5050,0
20231227,182000,24211435,5050,5050,5050,5050,0
20231227,181900,24211435,5050,5050,5050,5050,0
20231227,181800,24211435,5050,5050,5050,5050,0
20231227,181700,24211435,5050,5050,5050,5050,64
20231227,181600,24211435,5050,5050,5050,5050,0
20231227,181500,24211435,5050,5050,5050,5050,0
20231227,181400,24211435,5050,5050,5050,5050,0
20231227,181300,24211435,5050,5050,5050,5050,0
20231227,181200,24211435,5050,5050,5050,5050,0
20231227,181100,24211435,5050,5050,5050,5050,0
20231227,181000,24211435,5050,5050,5050,5050,0
20231227,180900,24211435,5050,5050,5050,5050,0
20231227,180800,24211435,5050,5050,5050,5050,0
20231227,180700,24211435,5050,5050,5050,5050,0
20231227,180600,24211435,5050,5050,5050,5050,0
20231227,180500,24211435,5050,5050,5050,5050,0
20231227,180400,24211435,5050,5050,5050,5050,0
20231227,180300,24211435,5050,5050,5050,5050,0
20231227,180200,24211435,5050,5050,5050,5050,0
20231227,180100,24211435,5050,5050,5050,5050,0
20231227,180000,24211435,5050,5050,5050,5050,0
20231227,175900,24211435,5050,5050,5050,5050,0
20231227,175800,24211435,5050,5050,5050,5050,0
20231227,175700,24211435,5050,5050,5050,5050,0
20231227,175600,24211435,5050,5050,5050,5050,0
20231227,175500,24211435,5050,5050,5050,5050,0
20231227,175400,24211435,5050,5050,5050,5050,0
20231227,175300,24211435,5050,5050,5050,5050,0
20231227,175200,24211435,5050,5050,5050,5050,0
20231227,175100,24211435,5050,5050,5050,5050,0
20231227,175000,24211435,5050,5050,5050,5050,0
20231227,174900,24211435,5050,5050,5050,5050,0
20231227,174800,24211435,5050,5050,5050,5050,0
20231227,174700,24211435,5050,5050,5050,5050,64
20231227,174600,24211435,5050,5050,5050,5050,0
20231227,174500,24211435,5050,5050,5050,5050,0
20231227,174400,24211435,5050,5050,5050,5050,0
20231227,174300,24211435,5050,5050,5050,5050,0
20231227,174200,24211435,5050,5050,5050,5050,0
20231227,174100,24211435,5050,5050,5050,5050,0
20231227,174000,24211435,5050,5050,5050,5050,0
20231227,173900,24211435,5050,5050,5050,5050,0
20231227,173800,24211435,5050,5050,5050,5050,0
20231227,173700,24211435,5050,5050,5050,5050,0
20231227,173600,24211435,5050,5050,5050,5050,0
20231227,173500,24211435,5050,5050,5050,5050,0
20231227,173400,24211435,5050,5050,5050,5050,0
20231227,173300,24211435,5050,5050,5050,5050,0
20231227,173200,24211435,5050,5050,5050,5050,0
20231227,173100,24211435,5050,5050,5050,5050,0
20231227,173000,24211435,5050,5050,5050,5050,0
20231227,172900,24211435,5050,5050,5050,5050,0
20231227,172800,24211435,5050,5050,5050,5050,0
20231227,172700,24211435,5050,5050,5050,5050,0
20231227,172600,24211435,5050,5050,5050,5050,0
20231227,172500,24211435,5050,5050,5050,5050,0
20231227,172400,24211435,5050,5050,5050,5050,0
20231227,172300,24211435,5050,5050,5050,5050,0
20231227,172200,24211435,5050,5050,5050,5050,0
20231227,172100,24211435,5050,5050,5050,5050,0
20231227,172000,24211435,5050,5050,5050,5050,0
20231227,171900,24211435,5050,5050,5050,5050,0
20231227,171800,24211435,5050,5050,5050,5050,0
20231227,171700,24211435,5050,5050,5050,5050,64
20231227,171600,24211435,5050,5050,5050,5050,0
20231227,171500,24211435,5050,5050,5050,5050,0
20231227,171400,24211435,5050,5050,5050,5050,0
20231227,171300,24211435,5050,5050,5050,5050,0
20231227,171200,24211435,5050,5050,5050,5050,0
20231227,171100,24211435,5050,5050,5050,5050,0
20231227,171000,24211435,5050,5050,5050,5050,0
20231227,170900,24211435,5050,5050,5050,5050,0
20231227,170800,24211435,5050,5050,5050,5050,0
20231227,170700,24211435,5050,5050,5050,5050,0
20231227,170600,24211435,5050,5050,5050,5050,0
20231227,170500,24211435,5050,5050,5050,5050,0
20231227,170400,24211435,5050,5050,5050,5050,0
20231227,170300,24211435,5050,5050,5050,5050,0
20231227,170200,24211435,5050,5050,5050,5050,0
20231227,170100,24211435,5050,5050,5050,5050,0
20231227,170000,24211435,5050,5050,5050,5050,0
20231227,165900,24211435,5050,5050,5050,5050,0
20231227,165800,24211435,5050,5050,5050,5050,0
20231227,165700,24211435,5050,5050,5050,5050,0
20231227,165600,24211435,5050,5050,5050,5050,0
20231227,165500,24211435,5050,5050,5050,5050,0
20231227,165400,24211435,5050,5050,5050,5050,0
20231227,165300,24211435,5050,5050,5050,5050,0
20231227,165200,24211435,5050,5050,5050,5050,0
20231227,165100,24211435,5050,5050,5050,5050,0
20231227,165000,24211435,5050,5050,5050,5050,0
20231227,164900,24211435,5050,5050,5050,5050,0
20231227,164800,24211435,5050,5050,5050,5050,0
20231227,164700,24211435,5050,5050,5050,5050,64
20231227,164600,24211435,5050,5050,5050,5050,0
20231227,164500,24211435,5050,5050,5050,5050,0
20231227,164400,24211435,5050,5050,5050,5050,0
20231227,164300,24211435,5050,5050,5050,5050,0
20231227,164200,24211435,5050,5050,5050,5050,0
20231227,164100,24211435,5050,5050,5050,5050,0
20231227,164000,24211435,5050,5050,5050,5050,0
20231227,163900,24211435,5050,5050,5050,5050,0
20231227,163800,24211435,5050,5050,5050,5050,0
20231227,163700,24211435,5050,5050,5050,5050,0
20231227,163600,24211435,5050,5050,5050,5050,0
20231227,163500,24211435,5050,5050,5050,5050,0
20231227,163400,24211435,5050,5050,5050,5050,0
20231227,163300,24211435,5050,5050,5050,5050,0
20231227,163200,24211435,5050,5050,5050,5050,0
20231227,163100,24211435,5050,5050,5050,5050,0
20231227,163000,24211435,5050,5050,5050,5050,0
20231227,162900,24211435,5050,5050,5050,5050,0
20231227,162800,24211435,5050,5050,5050,5050,0
20231227,162700,24211435,5050,5050,5050,5050,0
20231227,162600,24211435,5050,5050,5050,5050,0
20231227,162500,24211435,5050,5050,5050,5050,0
20231227,162400,24211435,5050,5050,5050,5050,0
20231227,162300,24211435,5050,5050,5050,5050,0
20231227,162200,24211435,5050,5050,5050,5050,0
20231227,162100,24211435,5050,5050,5050,5050,0
20231227,162000,24211435,5050,5050,5050,5050,0
20231227,161900,24211435,5050,5050,5050,5050,0
20231227,161800,24211435,5050,5050,5050,5050,0
20231227,161700,24211435,5050,5050,5050,5050,64
20231227,161600,24211435,5050,5050,5050,5050,0
20231227,161500,24211435,5050,5050,5050,5050,0
20231227,161400,24211435,5050,5050,5050,5050,0
20231227,161300,24211435,5050,5050,5050,5050,0
20231227,161200,24211435,5050,5050,5050,5050,0
20231227,161100,24211435,5050,5050,5050,5050,0
20231227,161000,24211435,5050,5050,5050,5050,0
20231227,160900,24211435,5050,5050,5050,5050,0
20231227,160800,24211435,5050,5050,5050,5050,0
20231227,160700,24211435,5050,5050,5050,5050,0
20231227,160600,24211435,5050,5050,5050,5050,0
20231227,160500,24211435,5050,5050,5050,5050,0
20231227,160400,24211435,5050,5050,5050,5050,0
20231227,160300,24211435,5050,5050,5050,5050,0
20231227,160200,24211435,5050,5050,5050,5050,0
20231227,160100,24211435,5050,5050,5050,5050,0
20231227,160000,24211435,5050,5050,5050,5050,0
20231227,155900,24211435,5050,5050,5050,5050,0
20231227,155800,24211435,5050,5050,5050,5050,0
20231227,155700,24211435,5050,5050,5050,5050,0
20231227,155600,24211435,5050,5050,5050,5050,0
20231227,155500,24211435,5050,5050,5050,5050,0
20231227,155400,24211435,5050,5050,5050,5050,0
20231227,155300,24211435,5050,5050,5050,5050,0
20231227,155200,24211435,5050,5050,5050,5050,0
20231227,155100,24211435,5050,5050,5050,5050,0
20231227,155000,24211435,5050,5050,5050,5050,0
20231227,154900,24211435,5050,5050,5050,5050,0
20231227,154800,24211435,5050,5050,5050,5050,0
20231227,154700,24211435,5050,5050,5050,5050,64
20231227,154600,24211435,5050,5050,5050,5050,0
20231227,154500,24211435,5050,5050,5050,5050,0
20231227,154400,24211435,5050,5050,5050,5050,0
20231227,154300,24211435,5050,5050,5050,5050,0
20231227,154200,24211435,5050,5050,5050,5050,0
20231227,154100,24211435,5050,5050,5050,5050,0
20231227,154000,24211435,5050,5050,5050,5050,0
20231227,153900,24211435,5050,5050,5050,5050,0
20231227,153800,24211435,5050,5050,5050,5050,0
20231227,153700,24211435,5050,5050,5050,5050,0
20231227,153600,24211435,5050,5050,5050,5050,0
20231227,153500,24211435,5050,5050,5050,5050,0
20231227,153400,24211435,5050,5050,5050,5050,0
20231227,153300,24211435,5050,5050,5050,5050,0
20231227,153200,24211435,5050,5050,5050,5050,0
20231227,153100,24211435,5050,5050,5050,5050,0
20231227,153000,24211435,5050,5050,5050,5050,64
20231227,152900,23888235,5050,5050,5050,5050,0
20231227,152800,23888235,5050,5050,5050,5050,0
20231227,152700,23888235,5050,5050,5050,5050,0
20231227,152600,23888235,5050,5050,5050,5050,0
20231227,152500,23888235,5050,5050,5050,5050,0
20231227,152400,23888235,5050,5050,5050,5050,0
20231227,152300,23888235,5050,5050,5050,5050,0
20231227,152200,23888235,5050,5050,5050,5050,0
20231227,152100,23888235,5050,5050,5050,5050,0
20231227,152000,23888235,5050,5050,5050,5050,0
20231227,151900,23888235,5050,5050,5050,5050,6
20231227,151800,23857935,5050,5050,5050,5050,215
20231227,151700,22772185,5060,5060,5060,5060,0
20231227,151600,22772185,5060,5060,5060,5060,37
20231227,151500,22584965,5060,5060,5060,5060,4
20231227,151400,22564725,5080,5080,5080,5080,0
20231227,151300,22564725,5080,5080,5080,5080,0
20231227,151200,22564725,5080,5080,5080,5080,0
20231227,151100,22564725,5080,5080,5080,5080,0
20231227,151000,22564725,5080,5080,5080,5080,0
20231227,150900,22564725,5080,5080,5080,5080,0
20231227,150800,22564725,5080,5080,5080,5080,0
20231227,150700,22564725,5080,5080,5080,5080,0
20231227,150600,22564725,5080,5080,5080,5080,0
20231227,150500,22564725,5080,5080,5080,5080,0
20231227,150400,22564725,5080,5080,5080,5080,0
20231227,150300,22564725,5080,5080,5080,5080,0
20231227,150200,22564725,5080,5080,5080,5080,0
20231227,150100,22564725,5080,5080,5080,5080,0
20231227,150000,22564725,5080,5080,5080,5080,0
20231227,145900,22564725,5080,5080,5080,5080,0
20231227,145800,22564725,5080,5080,5080,5080,0
20231227,145700,22564725,5080,5080,5080,5080,0
20231227,145600,22564725,5080,5080,5080,5080,0
20231227,145500,22564725,5080,5080,5080,5080,0
20231227,145400,22564725,5080,5080,5080,5080,0
20231227,145300,22564725,5080,5080,5080,5080,0
20231227,145200,22564725,5080,5080,5080,5080,0
20231227,145100,22564725,5080,5080,5080,5080,0
20231227,145000,22564725,5080,5080,5080,5080,17
20231227,144900,22478365,5070,5070,5070,5070,0
20231227,144800,22478365,5070,5070,5070,5070,0
20231227,144700,22478365,5070,5070,5070,5070,0
20231227,144600,22478365,5070,5070,5070,5070,20
20231227,144500,22376965,5060,5060,5060,5060,1
20231227,144400,22371905,5060,5060,5060,5060,0
20231227,144300,22371905,5060,5060,5060,5060,0
20231227,144200,22371905,5060,5060,5060,5060,0
20231227,144100,22371905,5060,5060,5060,5060,0
20231227,144000,22371905,5060,5060,5060,5060,0
20231227,143900,22371905,5060,5060,5060,5060,0
20231227,143800,22371905,5060,5060,5060,5060,0
20231227,143700,22371905,5060,5060,5060,5060,0
20231227,143600,22371905,5060,5060,5060,5060,0
20231227,143500,22371905,5060,5060,5060,5060,10
20231227,143400,22321305,5080,5080,5080,5080,0
20231227,143300,22321305,5080,5080,5080,5080,18
20231227,143200,22229865,5080,5080,5080,5080,0
20231227,143100,22229865,5080,5080,5080,5080,0
20231227,143000,22229865,5080,5080,5080,5080,0
20231227,142900,22229865,5080,5080,5080,5080,0
20231227,142800,22229865,5080,5080,5080,5080,0
20231227,142700,22229865,5080,5080,5080,5080,13
20231227,142600,22163825,5090,5090,5090,5090,0
20231227,142500,22163825,5090,5090,5090,5090,0
20231227,142400,22163825,5090,5090,5090,5090,0
20231227,142300,22163825,5090,5090,5090,5090,0
20231227,142200,22163825,5090,5090,5090,5090,0
20231227,142100,22163825,5090,5090,5090,5090,0
20231227,142000,22163825,5090,5090,5090,5090,0
20231227,141900,22163825,5090,5090,5090,5090,0
20231227,141800,22163825,5090,5090,5090,5090,0
20231227,141700,22163825,5090,5090,5090,5090,0
20231227,141600,22163825,5090,5090,5090,5090,18
20231227,141500,22072205,5090,5090,5090,5090,0
20231227,141400,22072205,5090,5090,5090,5090,0
20231227,141300,22072205,5090,5090,5090,5090,1
20231227,141200,22067115,5100,5100,5100,5100,0
20231227,141100,22067115,5100,5100,5100,5100,0
20231227,141000,22067115,5100,5100,5100,5100,0
20231227,140900,22067115,5100,5100,5100,5100,0
20231227,140800,22067115,5100,5100,5100,5100,0
20231227,140700,22067115,5100,5100,5100,5100,0
20231227,140600,22067115,5100,5100,5100,5100,0
20231227,140500,22067115,5100,5100,5100,5100,0
20231227,140400,22067115,5100,5100,5100,5100,0
20231227,140300,22067115,5100,5100,5100,5100,0
20231227,140200,22067115,5100,5100,5100,5100,0
20231227,140100,22067115,5100,5100,5100,5100,0
20231227,140000,22067115,5100,5100,5100,5100,0
20231227,135900,22067115,5100,5090,5100,5090,18
20231227,135800,21975415,5060,5060,5060,5060,0
20231227,135700,21975415,5060,5060,5060,5060,0
20231227,135600,21975415,5060,5060,5060,5060,0
20231227,135500,21975415,5060,5060,5060,5060,0
20231227,135400,21975415,5060,5060,5060,5060,0
20231227,135300,21975415,5060,5060,5060,5060,0
20231227,135200,21975415,5060,5060,5060,5060,36
20231227,135100,21793255,5090,5090,5090,5090,0
20231227,135000,21793255,5090,5090,5090,5090,0
20231227,134900,21793255,5090,5090,5090,5090,0
20231227,134800,21793255,5090,5090,5090,5090,0
20231227,134700,21793255,5090,5090,5090,5090,0
20231227,134600,21793255,5090,5090,5090,5090,0
20231227,134500,21793255,5090,5090,5090,5090,0
20231227,134400,21793255,5090,5090,5090,5090,0
20231227,134300,21793255,5090,5090,5090,5090,0
20231227,134200,21793255,5090,5090,5090,5090,18
20231227,134100,21701635,5090,5090,5090,5090,0
20231227,134000,21701635,5090,5090,5090,5090,0
20231227,133900,21701635,5090,5090,5090,5090,0
20231227,133800,21701635,5090,5090,5090,5090,0
20231227,133700,21701635,5090,5090,5090,5090,0
20231227,133600,21701635,5090,5090,5090,5090,0
20231227,133500,21701635,5090,5090,5090,5090,0
20231227,133400,21701635,5090,5090,5090,5090,0
20231227,133300,21701635,5090,5090,5090,5090,0
20231227,133200,21701635,5090,5090,5090,5090,0
20231227,133100,21701635,5090,5090,5090,5090,0
20231227,133000,21701635,5090,5090,5090,5090,0
20231227,132900,21701635,5090,5090,5090,5090,0
20231227,132800,21701635,5090,5080,5090,5080,95
20231227,132700,21219025,5080,5080,5080,5080,0
20231227,132600,21219025,5080,5080,5080,5080,20
20231227,132500,21117425,5080,5080,5080,5080,18
20231227,132400,21025985,5100,5100,5100,5100,0
20231227,132300,21025985,5100,5100,5100,5100,0
20231227,132200,21025985,5100,5100,5100,5100,0
20231227,132100,21025985,5100,5100,5100,5100,0
20231227,132000,21025985,5100,5100,5100,5100,0
20231227,131900,21025985,5100,5100,5100,5100,0
20231227,131800,21025985,5100,5100,5100,5100,0
20231227,131700,21025985,5100,5100,5100,5100,0
20231227,131600,21025985,5100,5100,5100,5100,0
20231227,131500,21025985,5100,5100,5100,5100,0
20231227,131400,21025985,5100,5100,5100,5100,0
20231227,131300,21025985,5100,5100,5100,5100,0
20231227,131200,21025985,5100,5100,5100,5100,0
20231227,131100,21025985,5100,5100,5100,5100,0
20231227,131000,21025985,5100,5100,5100,5100,0
20231227,130900,21025985,5100,5100,5100,5100,1
20231227,130800,21020885,5100,5100,5100,5100,18
20231227,130700,20929085,5100,5100,5100,5100,0
20231227,130600,20929085,5100,5100,5100,5100,0
20231227,130500,20929085,5100,5100,5100,5100,0
20231227,130400,20929085,5100,5100,5100,5100,0
20231227,130300,20929085,5100,5100,5100,5100,0
20231227,130200,20929085,5100,5100,5100,5100,0
20231227,130100,20929085,5100,5100,5100,5100,0
20231227,130000,20929085,5100,5100,5100,5100,13
20231227,125900,20862785,5100,5100,5100,5100,0
20231227,125800,20862785,5100,5100,5100,5100,0
20231227,125700,20862785,5100,5100,5100,5100,0
20231227,125600,20862785,5100,5100,5100,5100,0
20231227,125500,20862785,5100,5100,5100,5100,0
20231227,125400,20862785,5100,5100,5100,5100,0
20231227,125300,20862785,5100,5100,5100,5100,0
20231227,125200,20862785,5100,5100,5100,5100,0
20231227,125100,20862785,5100,5080,5100,5080,18
20231227,125000,20771005,5100,5100,5100,5100,1
20231227,124900,20765905,5090,5090,5090,5090,70
20231227,124800,20409605,5100,5100,5100,5100,0
20231227,124700,20409605,5100,5100,5100,5100,0
20231227,124600,20409605,5100,5100,5100,5100,0
20231227,124500,20409605,5100,5100,5100,5100,0
20231227,124400,20409605,5100,5100,5100,5100,0
20231227,124300,20409605,5100,5100,5100,5100,0
20231227,124200,20409605,5100,5100,5100,5100,0
20231227,124100,20409605,5100,5100,5100,5100,0
20231227,124000,20409605,5100,5100,5100,5100,0
20231227,123900,20409605,5100,5100,5100,5100,0
20231227,123800,20409605,5100,5100,5100,5100,0
20231227,123700,20409605,5100,5100,5100,5100,38
20231227,123600,20215805,5100,5100,5100,5100,0
20231227,123500,20215805,5100,5100,5100,5100,0
20231227,123400,20215805,5100,5100,5100,5100,18
20231227,123300,20124005,5100,5100,5100,5100,0
20231227,123200,20124005,5100,5100,5100,5100,2
20231227,123100,20113805,5100,5100,5100,5100,0
20231227,123000,20113805,5100,5100,5100,5100,0
20231227,122900,20113805,5100,5100,5100,5100,0
20231227,122800,20113805,5100,5100,5100,5100,0
20231227,122700,20113805,5100,5100,5100,5100,0
20231227,122600,20113805,5100,5100,5100,5100,0
20231227,122500,20113805,5100,5100,5100,5100,0
20231227,122400,20113805,5100,5100,5100,5100,0
20231227,122300,20113805,5100,5100,5100,5100,0
20231227,122200,20113805,5100,5100,5100,5100,2
20231227,122100,20103605,5100,5100,5100,5100,2
20231227,122000,20093405,5100,5100,5100,5100,0
20231227,121900,20093405,5100,5100,5100,5100,180
20231227,121800,19175405,5100,5100,5100,5100,0
20231227,121700,19175405,5100,5100,5100,5100,18
20231227,121600,19083605,5090,5090,5090,5090,0
20231227,121500,19083605,5090,5090,5090,5090,0
20231227,121400,19083605,5090,5090,5090,5090,30
20231227,121300,18930905,5070,5070,5070,5070,0
20231227,121200,18930905,5070,5070,5070,5070,0
20231227,121100,18930905,5070,5070,5070,5070,0
20231227,121000,18930905,5070,5070,5070,5070,0
20231227,120900,18930905,5070,5070,5070,5070,0
20231227,120800,18930905,5070,5070,5070,5070,20
20231227,120700,18829505,5100,5100,5100,5100,0
20231227,120600,18829505,5100,5100,5100,5100,0
20231227,120500,18829505,5100,5100,5100,5100,0
20231227,120400,18829505,5100,5100,5100,5100,0
20231227,120300,18829505,5100,5100,5100,5100,0
20231227,120200,18829505,5100,5100,5100,5100,0
20231227,120100,18829505,5100,5100,5100,5100,0
20231227,120000,18829505,5100,5090,5100,5090,18
20231227,115900,18737845,5090,5090,5090,5090,0
20231227,115800,18737845,5090,5090,5090,5090,0
20231227,115700,18737845,5090,5090,5090,5090,0
20231227,115600,18737845,5090,5090,5090,5090,0
20231227,115500,18737845,5090,5090,5090,5090,0
20231227,115400,18737845,5090,5090,5090,5090,0
20231227,115300,18737845,5090,5090,5090,5090,20
20231227,115200,18636045,5090,5090,5090,5090,0
20231227,115100,18636045,5090,5090,5090,5090,0
20231227,115000,18636045,5090,5090,5090,5090,0
20231227,114900,18636045,5090,5090,5090,5090,0
20231227,114800,18636045,5090,5090,5090,5090,0
20231227,114700,18636045,5090,5090,5090,5090,0
20231227,114600,18636045,5090,5090,5090,5090,0
20231227,114500,18636045,5090,5090,5090,5090,0
20231227,114400,18636045,5090,5090,5090,5090,0
20231227,114300,18636045,5090,5080,5090,5080,18
20231227,114200,18544565,5070,5070,5070,5070,0
20231227,114100,18544565,5070,5070,5070,5070,0
20231227,114000,18544565,5070,5070,5070,5070,78
20231227,113900,18149105,5070,5070,5070,5070,0
20231227,113800,18149105,5070,5070,5070,5070,0
20231227,113700,18149105,5070,5070,5070,5070,0
20231227,113600,18149105,5070,5070,5070,5070,0
20231227,113500,18149105,5070,5070,5070,5070,0
20231227,113400,18149105,5070,5070,5070,5070,0
20231227,113300,18149105,5070,5070,5070,5070,0
20231227,113200,18149105,5070,5070,5070,5070,0
20231227,113100,18149105,5070,5070,5070,5070,0
20231227,113000,18149105,5070,5070,5070,5070,0
20231227,112900,18149105,5070,5070,5070,5070,7
20231227,112800,18113615,5070,5070,5070,5070,0
20231227,112700,18113615,5070,5070,5070,5070,0
20231227,112600,18113615,5070,5070,5070,5070,18
20231227,112500,18022355,5070,5070,5070,5070,0
20231227,112400,18022355,5070,5070,5070,5070,0
20231227,112300,18022355,5070,5070,5070,5070,0
20231227,112200,18022355,5070,5070,5070,5070,0
20231227,112100,18022355,5070,5070,5070,5070,0
20231227,112000,18022355,5070,5070,5070,5070,0
20231227,111900,18022355,5070,5070,5070,5070,0
20231227,111800,18022355,5070,5070,5070,5070,0
20231227,111700,18022355,5070,5070,5070,5070,0
20231227,111600,18022355,5070,5070,5070,5070,0
20231227,111500,18022355,5070,5070,5070,5070,0
20231227,111400,18022355,5070,5070,5070,5070,0
20231227,111300,18022355,5070,5070,5070,5070,0
20231227,111200,18022355,5070,5070,5070,5070,0
20231227,111100,18022355,5070,5070,5070,5070,0
20231227,111000,18022355,5070,5070,5070,5070,0
20231227,110900,18022355,5070,5060,5070,5060,18
20231227,110800,17931225,5040,5040,5040,5040,0
20231227,110700,17931225,5040,5040,5040,5040,0
20231227,110600,17931225,5040,5040,5040,5040,0
20231227,110500,17931225,5040,5070,5070,5040,316
20231227,110400,16329135,5070,5070,5070,5070,0
20231227,110300,16329135,5070,5070,5070,5070,0
20231227,110200,16329135,5070,5070,5070,5070,0
20231227,110100,16329135,5070,5070,5070,5070,0
20231227,110000,16329135,5070,5070,5070,5070,0
20231227,105900,16329135,5070,5070,5070,5070,0
20231227,105800,16329135,5070,5070,5070,5070,0
20231227,105700,16329135,5070,5070,5070,5070,0
20231227,105600,16329135,5070,5070,5070,5070,0
20231227,105500,16329135,5070,5070,5070,5070,0
20231227,105400,16329135,5070,5070,5070,5070,1
20231227,105300,16324065,5100,5100,5100,5100,0
20231227,105200,16324065,5100,5050,5100,5050,18
20231227,105100,16232405,5050,5050,5050,5050,3
20231227,105000,16217255,5050,5050,5050,5050,0
20231227,104900,16217255,5050,5050,5050,5050,0
20231227,104800,16217255,5050,5050,5050,5050,5
20231227,104700,16192005,5050,5050,5050,5050,0
20231227,104600,16192005,5050,5050,5050,5050,0
20231227,104500,16192005,5050,5050,5050,5050,1
20231227,104400,16186955,5030,5030,5030,5030,0
20231227,104300,16186955,5030,5030,5030,5030,0
20231227,104200,16186955,5030,5030,5030,5030,1
20231227,104100,16181925,5050,5050,5050,5050,0
20231227,104000,16181925,5050,5050,5050,5050,0
20231227,103900,16181925,5050,5050,5050,5050,0
20231227,103800,16181925,5050,5050,5050,5050,0
20231227,103700,16181925,5050,5050,5050,5050,0
20231227,103600,16181925,5050,5050,5050,5050,0
20231227,103500,16181925,5050,5050,5050,5050,22
20231227,103400,16070825,5030,5030,5030,5030,0
20231227,103300,16070825,5030,5030,5030,5030,0
20231227,103200,16070825,5030,5040,5040,5030,77
20231227,103100,15682925,5020,5020,5020,5020,0
20231227,103000,15682925,5020,5020,5020,5020,0
20231227,102900,15682925,5020,5020,5020,5020,0
20231227,102800,15682925,5020,5020,5020,5020,0
20231227,102700,15682925,5020,5020,5020,5020,0
20231227,102600,15682925,5020,5020,5020,5020,0
20231227,102500,15682925,5020,5020,5020,5020,0
20231227,102400,15682925,5020,5020,5020,5020,0
20231227,102300,15682925,5020,5020,5020,5020,0
20231227,102200,15682925,5020,5020,5020,5020,0
20231227,102100,15682925,5020,5020,5020,5020,1
20231227,102000,15677905,5020,5020,5020,5020,0
20231227,101900,15677905,5020,5020,5020,5020,0
20231227,101800,15677905,5020,5010,5040,5010,68
20231227,101700,15336845,5010,5020,5020,5010,200
20231227,101600,14333245,5020,5020,5020,5020,0
20231227,101500,14333245,5020,5020,5020,5020,0
20231227,101400,14333245,5020,5020,5020,5020,0
20231227,101300,14333245,5020,5020,5020,5020,0
20231227,101200,14333245,5020,5020,5020,5020,0
20231227,101100,14333245,5020,5020,5020,5020,0
20231227,101000,14333245,5020,5020,5020,5020,0
20231227,100900,14333245,5020,5020,5020,5020,0
20231227,100800,14333245,5020,5020,5020,5020,50
20231227,100700,14082245,5050,5050,5050,5050,0
20231227,100600,14082245,5050,5050,5050,5050,0
20231227,100500,14082245,5050,5050,5050,5050,0
20231227,100400,14082245,5050,5050,5050,5050,0
20231227,100300,14082245,5050,5050,5050,5050,0
20231227,100200,14082245,5050,5050,5050,5050,0
20231227,100100,14082245,5050,5040,5050,5040,18
20231227,100000,13991355,5020,5020,5020,5020,0
20231227,095900,13991355,5020,5020,5020,5020,0
20231227,095800,13991355,5020,5020,5020,5020,0
20231227,095700,13991355,5020,5020,5020,5020,0
20231227,095600,13991355,5020,5020,5020,5020,0
20231227,095500,13991355,5020,5020,5020,5020,0
20231227,095400,13991355,5020,5020,5020,5020,0
20231227,095300,13991355,5020,5020,5020,5020,0
20231227,095200,13991355,5020,5020,5020,5020,0
20231227,095100,13991355,5020,5020,5020,5020,0
20231227,095000,13991355,5020,5020,5020,5020,0
20231227,094900,13991355,5020,5020,5020,5020,0
20231227,094800,13991355,5020,5020,5020,5020,0
20231227,094700,13991355,5020,5020,5020,5020,0
20231227,094600,13991355,5020,5020,5020,5020,0
20231227,094500,13991355,5020,5020,5020,5020,120
20231227,094400,13388955,5050,5040,5050,5040,18
20231227,094300,13298105,5040,5040,5040,5040,0
20231227,094200,13298105,5040,5040,5040,5040,0
20231227,094100,13298105,5040,5040,5040,5040,0
20231227,094000,13298105,5040,5040,5040,5040,0
20231227,093900,13298105,5040,5040,5040,5040,0
20231227,093800,13298105,5040,5040,5040,5040,0
20231227,093700,13298105,5040,5040,5040,5040,0
20231227,093600,13298105,5040,5040,5040,5040,0
20231227,093500,13298105,5040,5040,5040,5040,0
20231227,093400,13298105,5040,5040,5040,5040,0
20231227,093300,13298105,5040,5040,5040,5040,3
20231227,093200,13282985,5040,5040,5040,5040,0
20231227,093100,13282985,5040,5040,5040,5040,0
20231227,093000,13282985,5040,5040,5040,5040,73
20231227,092900,12915065,5040,5040,5040,5040,0
20231227,092800,12915065,5040,5040,5040,5040,0
20231227,092700,12915065,5040,5040,5040,5040,18
20231227,092600,12824345,5020,5020,5020,5020,0
20231227,092500,12824345,5020,5030,5030,5020,394
20231227,092400,10845365,5090,5090,5090,5090,0
20231227,092300,10845365,5090,5050,5090,5050,21
20231227,092200,10739115,5200,5200,5200,5200,164
20231227,092100,9886315,5200,5150,5200,5150,685
20231227,092000,6327825,5110,5070,5110,5070,455
20231227,091900,4010115,5030,5030,5030,5030,0
20231227,091800,4010115,5030,5030,5030,5030,0
20231227,091700,4010115,5030,5030,5030,5020,50
20231227,091600,3758745,5030,5030,5030,5030,0
20231227,091500,3758745,5030,5030,5030,5030,0
20231227,091400,3758745,5030,5030,5030,5030,0
20231227,091300,3758745,5030,5030,5030,5030,0
20231227,091200,3758745,5030,5030,5030,5030,0
20231227,091100,3758745,5030,5030,5030,5030,0
20231227,091000,3758745,5030,5030,5030,5030,14
20231227,090900,3688325,5020,5020,5020,5020,0
20231227,090800,3688325,5020,5020,5020,5020,0
20231227,090700,3688325,5020,5020,5020,5020,0
20231227,090600,3688325,5020,5020,5020,5020,5
20231227,090500,3663225,5020,5020,5020,5020,14
20231227,090400,3592945,5020,5020,5020,5020,0
20231227,090300,3592945,5020,5090,5100,5020,251
20231227,090200,2312945,5110,5070,5110,5070,120
20231227,090100,1701885,4980,4980,4980,4980,10
20231227,090000,1652085,4980,4885,4980,4885,338