KissMeData/080470/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,195000,38291805,5040,5040,5040,5040,203
20231204,194900,38291805,5040,5040,5040,5040,0
20231204,194800,38291805,5040,5040,5040,5040,0
20231204,194700,38291805,5040,5040,5040,5040,0
20231204,194600,38291805,5040,5040,5040,5040,0
20231204,194500,38291805,5040,5040,5040,5040,0
20231204,194400,38291805,5040,5040,5040,5040,0
20231204,194300,38291805,5040,5040,5040,5040,0
20231204,194200,38291805,5040,5040,5040,5040,0
20231204,194100,38291805,5040,5040,5040,5040,0
20231204,194000,38291805,5040,5040,5040,5040,0
20231204,193900,38291805,5040,5040,5040,5040,0
20231204,193800,38291805,5040,5040,5040,5040,0
20231204,193700,38291805,5040,5040,5040,5040,0
20231204,193600,38291805,5040,5040,5040,5040,0
20231204,193500,38291805,5040,5040,5040,5040,0
20231204,193400,38291805,5040,5040,5040,5040,0
20231204,193300,38291805,5040,5040,5040,5040,0
20231204,193200,38291805,5040,5040,5040,5040,0
20231204,193100,38291805,5040,5040,5040,5040,0
20231204,193000,38291805,5040,5040,5040,5040,0
20231204,192900,38291805,5040,5040,5040,5040,0
20231204,192800,38291805,5040,5040,5040,5040,0
20231204,192700,38291805,5040,5040,5040,5040,0
20231204,192600,38291805,5040,5040,5040,5040,0
20231204,192500,38291805,5040,5040,5040,5040,0
20231204,192400,38291805,5040,5040,5040,5040,0
20231204,192300,38291805,5040,5040,5040,5040,0
20231204,192200,38291805,5040,5040,5040,5040,0
20231204,192100,38291805,5040,5040,5040,5040,0
20231204,192000,38291805,5040,5040,5040,5040,203
20231204,191900,38291805,5040,5040,5040,5040,0
20231204,191800,38291805,5040,5040,5040,5040,0
20231204,191700,38291805,5040,5040,5040,5040,0
20231204,191600,38291805,5040,5040,5040,5040,0
20231204,191500,38291805,5040,5040,5040,5040,0
20231204,191400,38291805,5040,5040,5040,5040,0
20231204,191300,38291805,5040,5040,5040,5040,0
20231204,191200,38291805,5040,5040,5040,5040,0
20231204,191100,38291805,5040,5040,5040,5040,0
20231204,191000,38291805,5040,5040,5040,5040,0
20231204,190900,38291805,5040,5040,5040,5040,0
20231204,190800,38291805,5040,5040,5040,5040,0
20231204,190700,38291805,5040,5040,5040,5040,0
20231204,190600,38291805,5040,5040,5040,5040,0
20231204,190500,38291805,5040,5040,5040,5040,0
20231204,190400,38291805,5040,5040,5040,5040,0
20231204,190300,38291805,5040,5040,5040,5040,0
20231204,190200,38291805,5040,5040,5040,5040,0
20231204,190100,38291805,5040,5040,5040,5040,0
20231204,190000,38291805,5040,5040,5040,5040,0
20231204,185900,38291805,5040,5040,5040,5040,0
20231204,185800,38291805,5040,5040,5040,5040,0
20231204,185700,38291805,5040,5040,5040,5040,0
20231204,185600,38291805,5040,5040,5040,5040,0
20231204,185500,38291805,5040,5040,5040,5040,0
20231204,185400,38291805,5040,5040,5040,5040,0
20231204,185300,38291805,5040,5040,5040,5040,0
20231204,185200,38291805,5040,5040,5040,5040,0
20231204,185100,38291805,5040,5040,5040,5040,0
20231204,185000,38291805,5040,5040,5040,5040,203
20231204,184900,38291805,5040,5040,5040,5040,0
20231204,184800,38291805,5040,5040,5040,5040,0
20231204,184700,38291805,5040,5040,5040,5040,0
20231204,184600,38291805,5040,5040,5040,5040,0
20231204,184500,38291805,5040,5040,5040,5040,0
20231204,184400,38291805,5040,5040,5040,5040,0
20231204,184300,38291805,5040,5040,5040,5040,0
20231204,184200,38291805,5040,5040,5040,5040,0
20231204,184100,38291805,5040,5040,5040,5040,0
20231204,184000,38291805,5040,5040,5040,5040,0
20231204,183900,38291805,5040,5040,5040,5040,0
20231204,183800,38291805,5040,5040,5040,5040,0
20231204,183700,38291805,5040,5040,5040,5040,0
20231204,183600,38291805,5040,5040,5040,5040,0
20231204,183500,38291805,5040,5040,5040,5040,0
20231204,183400,38291805,5040,5040,5040,5040,0
20231204,183300,38291805,5040,5040,5040,5040,0
20231204,183200,38291805,5040,5040,5040,5040,0
20231204,183100,38291805,5040,5040,5040,5040,0
20231204,183000,38291805,5040,5040,5040,5040,0
20231204,182900,38291805,5040,5040,5040,5040,0
20231204,182800,38291805,5040,5040,5040,5040,0
20231204,182700,38291805,5040,5040,5040,5040,0
20231204,182600,38291805,5040,5040,5040,5040,0
20231204,182500,38291805,5040,5040,5040,5040,0
20231204,182400,38291805,5040,5040,5040,5040,0
20231204,182300,38291805,5040,5040,5040,5040,0
20231204,182200,38291805,5040,5040,5040,5040,0
20231204,182100,38291805,5040,5040,5040,5040,0
20231204,182000,38291805,5040,5040,5040,5040,203
20231204,181900,38291805,5040,5040,5040,5040,0
20231204,181800,38291805,5040,5040,5040,5040,0
20231204,181700,38291805,5040,5040,5040,5040,0
20231204,181600,38291805,5040,5040,5040,5040,0
20231204,181500,38291805,5040,5040,5040,5040,0
20231204,181400,38291805,5040,5040,5040,5040,0
20231204,181300,38291805,5040,5040,5040,5040,0
20231204,181200,38291805,5040,5040,5040,5040,0
20231204,181100,38291805,5040,5040,5040,5040,0
20231204,181000,38291805,5040,5040,5040,5040,0
20231204,180900,38291805,5040,5040,5040,5040,0
20231204,180800,38291805,5040,5040,5040,5040,0
20231204,180700,38291805,5040,5040,5040,5040,0
20231204,180600,38291805,5040,5040,5040,5040,0
20231204,180500,38291805,5040,5040,5040,5040,0
20231204,180400,38291805,5040,5040,5040,5040,0
20231204,180300,38291805,5040,5040,5040,5040,0
20231204,180200,38291805,5040,5040,5040,5040,0
20231204,180100,38291805,5040,5040,5040,5040,0
20231204,180000,38291805,5040,5040,5040,5040,0
20231204,175900,38291805,5040,5040,5040,5040,0
20231204,175800,38291805,5040,5040,5040,5040,0
20231204,175700,38291805,5040,5040,5040,5040,0
20231204,175600,38291805,5040,5040,5040,5040,0
20231204,175500,38291805,5040,5040,5040,5040,0
20231204,175400,38291805,5040,5040,5040,5040,0
20231204,175300,38291805,5040,5040,5040,5040,0
20231204,175200,38291805,5040,5040,5040,5040,0
20231204,175100,38291805,5040,5040,5040,5040,0
20231204,175000,38291805,5040,5040,5040,5040,203
20231204,174900,38291805,5040,5040,5040,5040,0
20231204,174800,38291805,5040,5040,5040,5040,0
20231204,174700,38291805,5040,5040,5040,5040,0
20231204,174600,38291805,5040,5040,5040,5040,0
20231204,174500,38291805,5040,5040,5040,5040,0
20231204,174400,38291805,5040,5040,5040,5040,0
20231204,174300,38291805,5040,5040,5040,5040,0
20231204,174200,38291805,5040,5040,5040,5040,0
20231204,174100,38291805,5040,5040,5040,5040,0
20231204,174000,38291805,5040,5040,5040,5040,0
20231204,173900,38291805,5040,5040,5040,5040,0
20231204,173800,38291805,5040,5040,5040,5040,0
20231204,173700,38291805,5040,5040,5040,5040,0
20231204,173600,38291805,5040,5040,5040,5040,0
20231204,173500,38291805,5040,5040,5040,5040,0
20231204,173400,38291805,5040,5040,5040,5040,0
20231204,173300,38291805,5040,5040,5040,5040,0
20231204,173200,38291805,5040,5040,5040,5040,0
20231204,173100,38291805,5040,5040,5040,5040,0
20231204,173000,38291805,5040,5040,5040,5040,0
20231204,172900,38291805,5040,5040,5040,5040,0
20231204,172800,38291805,5040,5040,5040,5040,0
20231204,172700,38291805,5040,5040,5040,5040,0
20231204,172600,38291805,5040,5040,5040,5040,0
20231204,172500,38291805,5040,5040,5040,5040,0
20231204,172400,38291805,5040,5040,5040,5040,0
20231204,172300,38291805,5040,5040,5040,5040,0
20231204,172200,38291805,5040,5040,5040,5040,0
20231204,172100,38291805,5040,5040,5040,5040,0
20231204,172000,38291805,5040,5040,5040,5040,203
20231204,171900,38291805,5040,5040,5040,5040,0
20231204,171800,38291805,5040,5040,5040,5040,0
20231204,171700,38291805,5040,5040,5040,5040,0
20231204,171600,38291805,5040,5040,5040,5040,0
20231204,171500,38291805,5040,5040,5040,5040,0
20231204,171400,38291805,5040,5040,5040,5040,0
20231204,171300,38291805,5040,5040,5040,5040,0
20231204,171200,38291805,5040,5040,5040,5040,0
20231204,171100,38291805,5040,5040,5040,5040,0
20231204,171000,38291805,5040,5040,5040,5040,0
20231204,170900,38291805,5040,5040,5040,5040,0
20231204,170800,38291805,5040,5040,5040,5040,0
20231204,170700,38291805,5040,5040,5040,5040,0
20231204,170600,38291805,5040,5040,5040,5040,0
20231204,170500,38291805,5040,5040,5040,5040,0
20231204,170400,38291805,5040,5040,5040,5040,0
20231204,170300,38291805,5040,5040,5040,5040,0
20231204,170200,38291805,5040,5040,5040,5040,0
20231204,170100,38291805,5040,5040,5040,5040,0
20231204,170000,38291805,5040,5040,5040,5040,0
20231204,165900,38291805,5040,5040,5040,5040,0
20231204,165800,38291805,5040,5040,5040,5040,0
20231204,165700,38291805,5040,5040,5040,5040,0
20231204,165600,38291805,5040,5040,5040,5040,0
20231204,165500,38291805,5040,5040,5040,5040,0
20231204,165400,38291805,5040,5040,5040,5040,0
20231204,165300,38291805,5040,5040,5040,5040,0
20231204,165200,38291805,5040,5040,5040,5040,0
20231204,165100,38291805,5040,5040,5040,5040,0
20231204,165000,38291805,5040,5040,5040,5040,203
20231204,164900,38291805,5040,5040,5040,5040,0
20231204,164800,38291805,5040,5040,5040,5040,0
20231204,164700,38291805,5040,5040,5040,5040,0
20231204,164600,38291805,5040,5040,5040,5040,0
20231204,164500,38291805,5040,5040,5040,5040,0
20231204,164400,38291805,5040,5040,5040,5040,0
20231204,164300,38291805,5040,5040,5040,5040,0
20231204,164200,38291805,5040,5040,5040,5040,0
20231204,164100,38291805,5040,5040,5040,5040,0
20231204,164000,38291805,5040,5040,5040,5040,0
20231204,163900,38291805,5040,5040,5040,5040,0
20231204,163800,38291805,5040,5040,5040,5040,0
20231204,163700,38291805,5040,5040,5040,5040,0
20231204,163600,38291805,5040,5040,5040,5040,0
20231204,163500,38291805,5040,5040,5040,5040,0
20231204,163400,38291805,5040,5040,5040,5040,0
20231204,163300,38291805,5040,5040,5040,5040,0
20231204,163200,38291805,5040,5040,5040,5040,0
20231204,163100,38291805,5040,5040,5040,5040,0
20231204,163000,38291805,5040,5040,5040,5040,0
20231204,162900,38291805,5040,5040,5040,5040,0
20231204,162800,38291805,5040,5040,5040,5040,0
20231204,162700,38291805,5040,5040,5040,5040,0
20231204,162600,38291805,5040,5040,5040,5040,0
20231204,162500,38291805,5040,5040,5040,5040,0
20231204,162400,38291805,5040,5040,5040,5040,0
20231204,162300,38291805,5040,5040,5040,5040,0
20231204,162200,38291805,5040,5040,5040,5040,0
20231204,162100,38291805,5040,5040,5040,5040,0
20231204,162000,38291805,5040,5040,5040,5040,203
20231204,161900,38291805,5040,5040,5040,5040,0
20231204,161800,38291805,5040,5040,5040,5040,0
20231204,161700,38291805,5040,5040,5040,5040,0
20231204,161600,38291805,5040,5040,5040,5040,0
20231204,161500,38291805,5040,5040,5040,5040,0
20231204,161400,38291805,5040,5040,5040,5040,0
20231204,161300,38291805,5040,5040,5040,5040,0
20231204,161200,38291805,5040,5040,5040,5040,0
20231204,161100,38291805,5040,5040,5040,5040,0
20231204,161000,38291805,5040,5040,5040,5040,0
20231204,160900,38291805,5040,5040,5040,5040,0
20231204,160800,38291805,5040,5040,5040,5040,0
20231204,160700,38291805,5040,5040,5040,5040,0
20231204,160600,38291805,5040,5040,5040,5040,0
20231204,160500,38291805,5040,5040,5040,5040,0
20231204,160400,38291805,5040,5040,5040,5040,0
20231204,160300,38291805,5040,5040,5040,5040,0
20231204,160200,38291805,5040,5040,5040,5040,0
20231204,160100,38291805,5040,5040,5040,5040,0
20231204,160000,38291805,5040,5040,5040,5040,0
20231204,155900,38291805,5040,5040,5040,5040,0
20231204,155800,38291805,5040,5040,5040,5040,0
20231204,155700,38291805,5040,5040,5040,5040,0
20231204,155600,38291805,5040,5040,5040,5040,0
20231204,155500,38291805,5040,5040,5040,5040,0
20231204,155400,38291805,5040,5040,5040,5040,0
20231204,155300,38291805,5040,5040,5040,5040,0
20231204,155200,38291805,5040,5040,5040,5040,0
20231204,155100,38291805,5040,5040,5040,5040,0
20231204,155000,38291805,5040,5040,5040,5040,203
20231204,154900,38291805,5040,5040,5040,5040,0
20231204,154800,38291805,5040,5040,5040,5040,0
20231204,154700,38291805,5040,5040,5040,5040,0
20231204,154600,38291805,5040,5040,5040,5040,0
20231204,154500,38291805,5040,5040,5040,5040,0
20231204,154400,38291805,5040,5040,5040,5040,0
20231204,154300,38291805,5040,5040,5040,5040,0
20231204,154200,38291805,5040,5040,5040,5040,0
20231204,154100,38291805,5040,5040,5040,5040,0
20231204,154000,38291805,5040,5040,5040,5040,0
20231204,153900,38291805,5040,5040,5040,5040,0
20231204,153800,38291805,5040,5040,5040,5040,0
20231204,153700,38291805,5040,5040,5040,5040,0
20231204,153600,38291805,5040,5040,5040,5040,0
20231204,153500,38291805,5040,5040,5040,5040,0
20231204,153400,38291805,5040,5040,5040,5040,0
20231204,153300,38291805,5040,5040,5040,5040,0
20231204,153200,38291805,5040,5040,5040,5040,0
20231204,153100,38291805,5040,5040,5040,5040,0
20231204,153000,38291805,5040,5040,5040,5040,203
20231204,152900,37268685,5010,5010,5010,5010,0
20231204,152800,37268685,5010,5010,5010,5010,0
20231204,152700,37268685,5010,5010,5010,5010,0
20231204,152600,37268685,5010,5010,5010,5010,0
20231204,152500,37268685,5010,5010,5010,5010,0
20231204,152400,37268685,5010,5010,5010,5010,0
20231204,152300,37268685,5010,5010,5010,5010,0
20231204,152200,37268685,5010,5010,5010,5010,0
20231204,152100,37268685,5010,5010,5010,5010,0
20231204,152000,37268685,5010,5010,5010,5010,0
20231204,151900,37268685,5010,5010,5010,5010,40
20231204,151800,37068285,5010,5010,5010,5010,0
20231204,151700,37068285,5010,5010,5010,5010,5
20231204,151600,37043235,5010,5010,5010,5010,0
20231204,151500,37043235,5010,5010,5010,5010,39
20231204,151400,36847845,5010,5010,5010,5010,1
20231204,151300,36842835,4985,4990,4990,4985,26
20231204,151200,36713175,5010,5010,5010,5010,1
20231204,151100,36708165,5010,5010,5010,5010,0
20231204,151000,36708165,5010,5010,5010,5010,0
20231204,150900,36708165,5010,5010,5010,5010,0
20231204,150800,36708165,5010,5020,5020,4995,501
20231204,150700,34203290,5020,5020,5020,5020,1
20231204,150600,34198270,5040,5040,5040,5040,0
20231204,150500,34198270,5040,5040,5040,5040,0
20231204,150400,34198270,5040,5040,5040,5040,0
20231204,150300,34198270,5040,5040,5040,5040,1
20231204,150200,34193230,5020,5020,5020,5020,1
20231204,150100,34188210,5040,5040,5040,5040,0
20231204,150000,34188210,5040,5020,5040,5020,2
20231204,145900,34178150,5040,5040,5040,5040,0
20231204,145800,34178150,5040,5040,5040,5040,1
20231204,145700,34173110,5030,5030,5030,5030,0
20231204,145600,34173110,5030,5030,5030,5030,0
20231204,145500,34173110,5030,5030,5030,5020,65
20231204,145400,33846170,5020,5020,5020,5020,0
20231204,145300,33846170,5020,5020,5020,5020,0
20231204,145200,33846170,5020,5020,5020,5020,1
20231204,145100,33841150,5040,5040,5040,5040,0
20231204,145000,33841150,5040,5040,5040,5040,0
20231204,144900,33841150,5040,5040,5040,5040,1
20231204,144800,33836110,5020,5020,5020,5020,0
20231204,144700,33836110,5020,5020,5020,5020,1
20231204,144600,33831090,5040,5040,5040,5040,1
20231204,144500,33826050,5030,5030,5030,5030,25
20231204,144400,33700300,5030,5030,5030,5030,0
20231204,144300,33700300,5030,5030,5030,5030,0
20231204,144200,33700300,5030,5030,5030,5030,0
20231204,144100,33700300,5030,5030,5030,5030,0
20231204,144000,33700300,5030,5030,5030,5030,0
20231204,143900,33700300,5030,5030,5030,5030,0
20231204,143800,33700300,5030,5030,5030,5030,0
20231204,143700,33700300,5030,5030,5030,5030,0
20231204,143600,33700300,5030,5030,5030,5030,0
20231204,143500,33700300,5030,5030,5030,5030,0
20231204,143400,33700300,5030,5030,5030,5030,0
20231204,143300,33700300,5030,5030,5030,5030,0
20231204,143200,33700300,5030,5030,5030,5030,5
20231204,143100,33675150,5030,5030,5030,5030,0
20231204,143000,33675150,5030,5030,5030,5030,39
20231204,142900,33478980,5030,5030,5030,5030,0
20231204,142800,33478980,5030,5030,5030,5030,0
20231204,142700,33478980,5030,5030,5030,5030,0
20231204,142600,33478980,5030,5030,5030,5030,1
20231204,142500,33473950,5030,5030,5030,5030,39
20231204,142400,33277780,5020,5020,5020,5020,0
20231204,142300,33277780,5020,5020,5020,5020,0
20231204,142200,33277780,5020,5020,5020,5020,1
20231204,142100,33272760,5030,5030,5030,5030,1
20231204,142000,33267730,5020,5020,5020,5020,13
20231204,141900,33202470,5020,5020,5020,5020,0
20231204,141800,33202470,5020,5020,5020,5020,0
20231204,141700,33202470,5020,5020,5020,5020,5
20231204,141600,33177370,5020,5020,5020,5020,0
20231204,141500,33177370,5020,5020,5020,5020,33
20231204,141400,33011710,5020,5020,5020,5020,0
20231204,141300,33011710,5020,5020,5020,5020,0
20231204,141200,33011710,5020,5020,5020,5020,5
20231204,141100,32986610,4995,4995,4995,4995,3
20231204,141000,32971625,5020,5020,5020,5020,28
20231204,140900,32831065,5010,5010,5010,5010,0
20231204,140800,32831065,5010,5010,5010,5010,0
20231204,140700,32831065,5010,5010,5010,5010,1
20231204,140600,32826055,5030,5030,5030,5030,0
20231204,140500,32826055,5030,5030,5030,5030,0
20231204,140400,32826055,5030,5030,5030,5030,0
20231204,140300,32826055,5030,5030,5030,5030,0
20231204,140200,32826055,5030,5030,5030,5030,0
20231204,140100,32826055,5030,5030,5030,5030,0
20231204,140000,32826055,5030,5030,5030,5030,0
20231204,135900,32826055,5030,5030,5030,5030,0
20231204,135800,32826055,5030,5030,5030,5030,0
20231204,135700,32826055,5030,5010,5030,5010,2
20231204,135600,32816015,5030,5030,5030,5030,0
20231204,135500,32816015,5030,5010,5030,5010,2
20231204,135400,32805975,5030,5030,5030,5030,0
20231204,135300,32805975,5030,5030,5030,5030,1
20231204,135200,32800945,4995,4995,4995,4995,0
20231204,135100,32800945,4995,4995,4995,4995,0
20231204,135000,32800945,4995,4995,4995,4995,1
20231204,134900,32795950,5030,5030,5030,5030,0
20231204,134800,32795950,5030,5030,5030,5030,0
20231204,134700,32795950,5030,5010,5030,5010,2
20231204,134600,32785910,5030,5030,5030,5030,0
20231204,134500,32785910,5030,5010,5030,5010,2
20231204,134400,32775870,5030,5030,5030,5030,0
20231204,134300,32775870,5030,5030,5030,5030,0
20231204,134200,32775870,5030,5030,5030,5030,6
20231204,134100,32745690,5030,5030,5030,5030,1
20231204,134000,32740660,5030,5030,5030,5030,10
20231204,133900,32690360,5030,5030,5030,5010,21
20231204,133800,32584750,5030,5030,5030,5030,0
20231204,133700,32584750,5030,5030,5030,5030,5
20231204,133600,32559600,5030,5030,5030,5030,0
20231204,133500,32559600,5030,5030,5030,5030,5
20231204,133400,32534450,5030,5030,5030,5030,0
20231204,133300,32534450,5030,5030,5030,5030,0
20231204,133200,32534450,5030,5030,5030,5030,5
20231204,133100,32509300,5030,5030,5030,5030,1
20231204,133000,32504270,5030,5030,5030,5030,28
20231204,132900,32363430,5000,5000,5000,5000,1
20231204,132800,32358430,5030,5030,5030,5030,1
20231204,132700,32353400,5030,5030,5030,5030,5
20231204,132600,32328250,5020,5020,5020,5020,0
20231204,132500,32328250,5020,5020,5020,5020,32
20231204,132400,32167610,5020,5020,5020,5020,0
20231204,132300,32167610,5020,5020,5020,5020,0
20231204,132200,32167610,5020,5020,5020,5020,5
20231204,132100,32142510,5020,5020,5020,5020,1
20231204,132000,32137490,5000,5000,5000,5000,38
20231204,131900,31947490,5000,5000,5000,5000,0
20231204,131800,31947490,5000,5000,5000,5000,0
20231204,131700,31947490,5000,5000,5000,5000,5
20231204,131600,31922490,5000,5000,5000,5000,0
20231204,131500,31922490,5000,5000,5000,5000,40
20231204,131400,31722490,5000,5000,5000,5000,0
20231204,131300,31722490,5000,5000,5000,5000,0
20231204,131200,31722490,5000,5000,5000,5000,5
20231204,131100,31697490,5000,5000,5000,5000,1
20231204,131000,31692490,4995,4985,4995,4985,4
20231204,130900,31672540,4990,4990,4990,4990,0
20231204,130800,31672540,4990,4990,4990,4990,1
20231204,130700,31667550,5000,5000,5000,5000,5
20231204,130600,31642550,5000,5000,5000,5000,0
20231204,130500,31642550,5000,5000,5000,5000,40
20231204,130400,31442550,5000,5000,5000,5000,0
20231204,130300,31442550,5000,5000,5000,5000,0
20231204,130200,31442550,5000,5000,5000,5000,5
20231204,130100,31417550,5000,5000,5000,5000,1
20231204,130000,31412550,5000,5000,5000,5000,40
20231204,125900,31212550,5000,5000,5000,5000,0
20231204,125800,31212550,5000,5000,5000,5000,0
20231204,125700,31212550,5000,5000,5000,5000,5
20231204,125600,31187550,4995,4995,4995,4995,0
20231204,125500,31187550,4995,4990,4995,4990,21
20231204,125400,31082660,4990,4990,4990,4990,10
20231204,125300,31032760,5000,5000,5000,5000,0
20231204,125200,31032760,5000,5000,5000,5000,5
20231204,125100,31007760,5000,5000,5000,5000,0
20231204,125000,31007760,5000,5000,5000,5000,40
20231204,124900,30807760,4990,4995,4995,4990,2
20231204,124800,30797775,4990,4990,4990,4990,0
20231204,124700,30797775,4990,4990,4990,4990,4
20231204,124600,30777815,4990,4990,4990,4990,4
20231204,124500,30757855,4990,4990,4990,4990,50
20231204,124400,30508355,4985,4990,4990,4985,7
20231204,124300,30473455,4990,4990,4990,4990,201
20231204,124200,29470465,4990,4990,4990,4990,5
20231204,124100,29445515,4990,4990,4990,4990,20
20231204,124000,29345715,4990,4990,4990,4990,40
20231204,123900,29146115,4990,4990,4990,4990,0
20231204,123800,29146115,4990,4990,4990,4990,0
20231204,123700,29146115,4990,4990,4990,4990,5
20231204,123600,29121165,4990,4990,4990,4990,1
20231204,123500,29116175,4990,4990,4990,4990,40
20231204,123400,28916575,4990,4990,4990,4990,0
20231204,123300,28916575,4990,4990,4990,4990,1
20231204,123200,28911585,4990,4990,4990,4990,5
20231204,123100,28886635,4990,4990,4990,4990,1
20231204,123000,28881645,4990,4990,4990,4990,0
20231204,122900,28881645,4990,4990,4990,4990,0
20231204,122800,28881645,4990,4990,4990,4990,0
20231204,122700,28881645,4990,4990,4990,4990,5
20231204,122600,28856695,4985,4985,4985,4985,0
20231204,122500,28856695,4985,4985,4985,4985,1
20231204,122400,28851710,4990,4990,4990,4990,0
20231204,122300,28851710,4990,4990,4990,4990,1
20231204,122200,28846720,5000,4985,5000,4980,35
20231204,122100,28672290,4985,4990,4990,4985,217
20231204,122000,27590540,4990,4990,4990,4990,42
20231204,121900,27380960,4995,4995,4995,4995,0
20231204,121800,27380960,4995,4995,4995,4995,2
20231204,121700,27370970,4995,5000,5000,4995,8
20231204,121600,27330985,5000,5000,5000,5000,1
20231204,121500,27325985,5000,5000,5000,5000,41
20231204,121400,27120985,5000,5000,5000,5000,0
20231204,121300,27120985,5000,5000,5000,5000,0
20231204,121200,27120985,5000,5000,5000,5000,5
20231204,121100,27095985,5000,5000,5000,5000,1
20231204,121000,27090985,5000,5000,5000,5000,40
20231204,120900,26890985,4995,4995,4995,4995,3
20231204,120800,26876000,5000,5000,5000,5000,1
20231204,120700,26871000,5000,5000,5000,5000,6
20231204,120600,26841000,5000,5000,5000,5000,2
20231204,120500,26831000,5000,5000,5000,5000,41
20231204,120400,26626000,5000,5000,5000,5000,1
20231204,120300,26621000,5000,5000,5000,5000,15
20231204,120200,26546000,5030,5030,5030,5030,5
20231204,120100,26520850,5030,5030,5030,5030,1
20231204,120000,26515820,5030,5030,5030,5030,22
20231204,115900,26405160,5030,5030,5030,5030,0
20231204,115800,26405160,5030,5030,5030,5030,0
20231204,115700,26405160,5030,5030,5030,5030,5
20231204,115600,26380010,5030,5030,5030,5030,1
20231204,115500,26374980,5030,5030,5030,5030,22
20231204,115400,26264320,5030,5030,5030,5030,0
20231204,115300,26264320,5030,5030,5030,5030,0
20231204,115200,26264320,5030,5030,5030,5030,0
20231204,115100,26264320,5030,5030,5030,5030,0
20231204,115000,26264320,5030,5030,5030,5030,0
20231204,114900,26264320,5030,5030,5030,5030,0
20231204,114800,26264320,5030,5030,5030,5030,0
20231204,114700,26264320,5030,5030,5030,5030,5
20231204,114600,26239170,5030,5030,5030,5030,1
20231204,114500,26234140,5030,5030,5030,5030,22
20231204,114400,26123480,5030,5030,5030,5030,0
20231204,114300,26123480,5030,5030,5030,5030,0
20231204,114200,26123480,5030,5030,5030,5030,5
20231204,114100,26098330,5030,5030,5030,5030,1
20231204,114000,26093300,5030,5030,5030,5030,32
20231204,113900,25932340,5030,5030,5030,5030,0
20231204,113800,25932340,5030,5030,5030,5030,0
20231204,113700,25932340,5030,5030,5030,5030,5
20231204,113600,25907190,5030,5000,5030,5000,23
20231204,113500,25792160,5000,5000,5000,5000,42
20231204,113400,25582160,5000,5000,5000,5000,0
20231204,113300,25582160,5000,5000,5000,5000,1
20231204,113200,25577160,5000,5000,5000,5000,6
20231204,113100,25547160,5000,5000,5000,5000,1
20231204,113000,25542160,5000,5000,5000,5000,48
20231204,112900,25302160,5000,5000,5000,5000,0
20231204,112800,25302160,5000,5000,5000,5000,0
20231204,112700,25302160,5000,5000,5000,5000,5
20231204,112600,25277160,5000,5000,5000,5000,1
20231204,112500,25272160,5000,5000,5000,5000,40
20231204,112400,25072160,4990,4990,4990,4990,0
20231204,112300,25072160,4990,4990,4990,4990,42
20231204,112200,24862580,4990,4990,4990,4980,441
20231204,112100,22662980,5000,5000,5000,5000,0
20231204,112000,22662980,5000,5000,5000,5000,40
20231204,111900,22462980,5000,5000,5000,5000,0
20231204,111800,22462980,5000,5000,5000,5000,0
20231204,111700,22462980,5000,5000,5000,5000,5
20231204,111600,22437980,5000,5000,5000,5000,0
20231204,111500,22437980,5000,5000,5000,5000,40
20231204,111400,22237980,5000,5000,5000,5000,5
20231204,111300,22212980,5000,5000,5000,5000,0
20231204,111200,22212980,5000,5000,5000,5000,5
20231204,111100,22187980,5000,5000,5000,5000,1
20231204,111000,22182980,5000,5000,5000,5000,40
20231204,110900,21982980,4990,4990,4990,4990,0
20231204,110800,21982980,4990,4990,4990,4990,3
20231204,110700,21968010,5000,5000,5000,5000,5
20231204,110600,21943010,5000,5000,5000,5000,1
20231204,110500,21938010,5000,5000,5000,5000,41
20231204,110400,21733010,5000,5000,5000,5000,1
20231204,110300,21728010,5000,5000,5000,5000,0
20231204,110200,21728010,5000,5000,5000,5000,6
20231204,110100,21698010,5000,5000,5000,5000,0
20231204,110000,21698010,5000,5000,5000,5000,40
20231204,105900,21498010,5000,5000,5000,5000,0
20231204,105800,21498010,5000,5000,5000,5000,0
20231204,105700,21498010,5000,5000,5000,5000,5
20231204,105600,21473010,4995,4995,4995,4995,0
20231204,105500,21473010,4995,4995,4995,4995,13
20231204,105400,21408075,4995,4995,4995,4995,0
20231204,105300,21408075,4995,4995,4995,4995,1
20231204,105200,21403080,4995,4995,4995,4995,6
20231204,105100,21373110,4995,4995,4995,4995,1
20231204,105000,21368115,4995,4995,4995,4995,41
20231204,104900,21163320,4995,4995,4995,4995,1
20231204,104800,21158325,4995,4995,4995,4995,0
20231204,104700,21158325,4995,4995,4995,4995,0
20231204,104600,21158325,4995,4995,4995,4995,2
20231204,104500,21148335,5000,5000,5000,5000,0
20231204,104400,21148335,5000,5000,5000,5000,0
20231204,104300,21148335,5000,5000,5000,5000,0
20231204,104200,21148335,5000,5000,5000,5000,5
20231204,104100,21123335,5000,5000,5000,5000,0
20231204,104000,21123335,5000,5000,5000,5000,30
20231204,103900,20973335,5000,5000,5000,5000,0
20231204,103800,20973335,5000,5000,5000,5000,0
20231204,103700,20973335,5000,5000,5000,5000,0
20231204,103600,20973335,5000,5000,5000,5000,2
20231204,103500,20963335,5000,5000,5000,5000,42
20231204,103400,20753335,5000,5000,5000,5000,2
20231204,103300,20743335,5000,5000,5000,5000,18
20231204,103200,20653335,5000,4990,5000,4990,444
20231204,103100,18437595,4990,4990,4990,4990,0
20231204,103000,18437595,4990,4990,4990,4990,40
20231204,102900,18237995,4980,4980,4980,4980,0
20231204,102800,18237995,4980,4995,4995,4980,669
20231204,102700,14904125,5000,5000,5000,5000,5
20231204,102600,14879125,5000,5000,5000,5000,0
20231204,102500,14879125,5000,5000,5000,5000,1
20231204,102400,14874125,5000,5000,5000,5000,1
20231204,102300,14869125,5000,5000,5000,5000,8
20231204,102200,14829125,5000,5000,5000,5000,207
20231204,102100,13794125,5000,5000,5000,5000,0
20231204,102000,13794125,5000,5000,5000,5000,0
20231204,101900,13794125,5000,5000,5000,5000,0
20231204,101800,13794125,5000,5000,5000,5000,0
20231204,101700,13794125,5000,5000,5000,5000,0
20231204,101600,13794125,5000,5000,5000,5000,0
20231204,101500,13794125,5000,5000,5000,5000,22
20231204,101400,13684125,5000,5000,5000,5000,0
20231204,101300,13684125,5000,5000,5000,5000,1
20231204,101200,13679125,5000,5000,5000,5000,0
20231204,101100,13679125,5000,5000,5000,5000,0
20231204,101000,13679125,5000,5000,5000,5000,40
20231204,100900,13479125,5000,5000,5000,5000,4
20231204,100800,13459125,5000,5000,5000,5000,78
20231204,100700,13069125,5000,4990,5000,4985,8
20231204,100600,13029165,5000,5000,5000,5000,0
20231204,100500,13029165,5000,5000,5000,5000,40
20231204,100400,12829165,4990,4995,4995,4990,200
20231204,100300,11831140,5000,5030,5030,5000,1000
20231204,100200,6823350,5030,5040,5040,5030,10
20231204,100100,6773000,5040,5040,5040,5040,0
20231204,100000,6773000,5040,5040,5040,5040,0
20231204,095900,6773000,5040,5040,5040,5040,0
20231204,095800,6773000,5040,5040,5040,5040,0
20231204,095700,6773000,5040,5040,5040,5040,5
20231204,095600,6747800,5040,5040,5040,5040,0
20231204,095500,6747800,5040,5040,5040,5040,0
20231204,095400,6747800,5040,5040,5040,5040,0
20231204,095300,6747800,5040,5040,5040,5040,0
20231204,095200,6747800,5040,5040,5040,5040,0
20231204,095100,6747800,5040,5040,5040,5040,0
20231204,095000,6747800,5040,5040,5040,5040,0
20231204,094900,6747800,5040,5040,5040,5040,0
20231204,094800,6747800,5040,5040,5040,5040,0
20231204,094700,6747800,5040,5040,5040,5040,0
20231204,094600,6747800,5040,5040,5040,5040,0
20231204,094500,6747800,5040,5040,5040,5040,39
20231204,094400,6551240,5040,5040,5040,5040,0
20231204,094300,6551240,5040,5040,5040,5040,0
20231204,094200,6551240,5040,5040,5040,5040,5
20231204,094100,6526040,5040,5040,5040,5040,0
20231204,094000,6526040,5040,5040,5040,5040,39
20231204,093900,6329480,5040,5040,5040,5040,0
20231204,093800,6329480,5040,5040,5040,5040,10
20231204,093700,6279080,5040,5040,5040,5040,5
20231204,093600,6253880,5040,5040,5040,5040,0
20231204,093500,6253880,5040,5040,5040,5040,0
20231204,093400,6253880,5040,5040,5040,5040,191
20231204,093300,5291240,5040,5040,5040,5040,0
20231204,093200,5291240,5040,5040,5040,5040,5
20231204,093100,5266040,5040,5040,5040,5040,0
20231204,093000,5266040,5040,5040,5040,5040,39
20231204,092900,5069480,5030,5030,5030,5030,0
20231204,092800,5069480,5030,5030,5030,5030,0
20231204,092700,5069480,5030,5030,5030,5030,0
20231204,092600,5069480,5030,5040,5040,5030,162
20231204,092500,4253200,5040,5040,5040,5040,39
20231204,092400,4056640,5040,5040,5040,5040,10
20231204,092300,4006240,5040,5040,5040,5040,0
20231204,092200,4006240,5040,5040,5040,5040,7
20231204,092100,3970960,5040,5040,5040,5040,0
20231204,092000,3970960,5040,5040,5040,5040,0
20231204,091900,3970960,5040,5040,5040,5040,1
20231204,091800,3965920,5030,5030,5030,5030,8
20231204,091700,3925680,5040,5040,5040,5040,5
20231204,091600,3900480,5030,5030,5030,5030,4
20231204,091500,3880360,5030,5030,5030,5030,3
20231204,091400,3865270,5030,5030,5030,5030,0
20231204,091300,3865270,5030,5030,5030,5030,0
20231204,091200,3865270,5030,5030,5030,5030,3
20231204,091100,3850180,5000,5000,5000,5000,5
20231204,091000,3825180,5000,5030,5040,5000,153
20231204,090900,3058290,5030,5030,5030,5030,69
20231204,090800,2711220,5040,5040,5040,5040,0
20231204,090700,2711220,5040,5040,5040,5040,5
20231204,090600,2686020,5030,5030,5030,5030,0
20231204,090500,2686020,5030,5030,5030,5030,68
20231204,090400,2343980,5030,5030,5030,5030,1
20231204,090300,2338950,5030,5030,5030,5030,0
20231204,090200,2338950,5030,5030,5030,5030,5
20231204,090100,2313800,5030,5030,5030,5030,0
20231204,090000,2313800,5030,5030,5030,5030,460