KissMeData/080470/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,195000,16030095,4970,4970,4970,4970,202
20231206,194900,16030095,4970,4970,4970,4970,0
20231206,194800,16030095,4970,4970,4970,4970,0
20231206,194700,16030095,4970,4970,4970,4970,0
20231206,194600,16030095,4970,4970,4970,4970,0
20231206,194500,16030095,4970,4970,4970,4970,0
20231206,194400,16030095,4970,4970,4970,4970,0
20231206,194300,16030095,4970,4970,4970,4970,0
20231206,194200,16030095,4970,4970,4970,4970,0
20231206,194100,16030095,4970,4970,4970,4970,0
20231206,194000,16030095,4970,4970,4970,4970,0
20231206,193900,16030095,4970,4970,4970,4970,0
20231206,193800,16030095,4970,4970,4970,4970,0
20231206,193700,16030095,4970,4970,4970,4970,0
20231206,193600,16030095,4970,4970,4970,4970,0
20231206,193500,16030095,4970,4970,4970,4970,0
20231206,193400,16030095,4970,4970,4970,4970,0
20231206,193300,16030095,4970,4970,4970,4970,0
20231206,193200,16030095,4970,4970,4970,4970,0
20231206,193100,16030095,4970,4970,4970,4970,0
20231206,193000,16030095,4970,4970,4970,4970,0
20231206,192900,16030095,4970,4970,4970,4970,0
20231206,192800,16030095,4970,4970,4970,4970,0
20231206,192700,16030095,4970,4970,4970,4970,0
20231206,192600,16030095,4970,4970,4970,4970,0
20231206,192500,16030095,4970,4970,4970,4970,0
20231206,192400,16030095,4970,4970,4970,4970,0
20231206,192300,16030095,4970,4970,4970,4970,0
20231206,192200,16030095,4970,4970,4970,4970,0
20231206,192100,16030095,4970,4970,4970,4970,0
20231206,192000,16030095,4970,4970,4970,4970,202
20231206,191900,16030095,4970,4970,4970,4970,0
20231206,191800,16030095,4970,4970,4970,4970,0
20231206,191700,16030095,4970,4970,4970,4970,0
20231206,191600,16030095,4970,4970,4970,4970,0
20231206,191500,16030095,4970,4970,4970,4970,0
20231206,191400,16030095,4970,4970,4970,4970,0
20231206,191300,16030095,4970,4970,4970,4970,0
20231206,191200,16030095,4970,4970,4970,4970,0
20231206,191100,16030095,4970,4970,4970,4970,0
20231206,191000,16030095,4970,4970,4970,4970,0
20231206,190900,16030095,4970,4970,4970,4970,0
20231206,190800,16030095,4970,4970,4970,4970,0
20231206,190700,16030095,4970,4970,4970,4970,0
20231206,190600,16030095,4970,4970,4970,4970,0
20231206,190500,16030095,4970,4970,4970,4970,0
20231206,190400,16030095,4970,4970,4970,4970,0
20231206,190300,16030095,4970,4970,4970,4970,0
20231206,190200,16030095,4970,4970,4970,4970,0
20231206,190100,16030095,4970,4970,4970,4970,0
20231206,190000,16030095,4970,4970,4970,4970,0
20231206,185900,16030095,4970,4970,4970,4970,0
20231206,185800,16030095,4970,4970,4970,4970,0
20231206,185700,16030095,4970,4970,4970,4970,0
20231206,185600,16030095,4970,4970,4970,4970,0
20231206,185500,16030095,4970,4970,4970,4970,0
20231206,185400,16030095,4970,4970,4970,4970,0
20231206,185300,16030095,4970,4970,4970,4970,0
20231206,185200,16030095,4970,4970,4970,4970,0
20231206,185100,16030095,4970,4970,4970,4970,0
20231206,185000,16030095,4970,4970,4970,4970,202
20231206,184900,16030095,4970,4970,4970,4970,0
20231206,184800,16030095,4970,4970,4970,4970,0
20231206,184700,16030095,4970,4970,4970,4970,0
20231206,184600,16030095,4970,4970,4970,4970,0
20231206,184500,16030095,4970,4970,4970,4970,0
20231206,184400,16030095,4970,4970,4970,4970,0
20231206,184300,16030095,4970,4970,4970,4970,0
20231206,184200,16030095,4970,4970,4970,4970,0
20231206,184100,16030095,4970,4970,4970,4970,0
20231206,184000,16030095,4970,4970,4970,4970,0
20231206,183900,16030095,4970,4970,4970,4970,0
20231206,183800,16030095,4970,4970,4970,4970,0
20231206,183700,16030095,4970,4970,4970,4970,0
20231206,183600,16030095,4970,4970,4970,4970,0
20231206,183500,16030095,4970,4970,4970,4970,0
20231206,183400,16030095,4970,4970,4970,4970,0
20231206,183300,16030095,4970,4970,4970,4970,0
20231206,183200,16030095,4970,4970,4970,4970,0
20231206,183100,16030095,4970,4970,4970,4970,0
20231206,183000,16030095,4970,4970,4970,4970,0
20231206,182900,16030095,4970,4970,4970,4970,0
20231206,182800,16030095,4970,4970,4970,4970,0
20231206,182700,16030095,4970,4970,4970,4970,0
20231206,182600,16030095,4970,4970,4970,4970,0
20231206,182500,16030095,4970,4970,4970,4970,0
20231206,182400,16030095,4970,4970,4970,4970,0
20231206,182300,16030095,4970,4970,4970,4970,0
20231206,182200,16030095,4970,4970,4970,4970,0
20231206,182100,16030095,4970,4970,4970,4970,0
20231206,182000,16030095,4970,4970,4970,4970,202
20231206,181900,16030095,4970,4970,4970,4970,0
20231206,181800,16030095,4970,4970,4970,4970,0
20231206,181700,16030095,4970,4970,4970,4970,0
20231206,181600,16030095,4970,4970,4970,4970,0
20231206,181500,16030095,4970,4970,4970,4970,0
20231206,181400,16030095,4970,4970,4970,4970,0
20231206,181300,16030095,4970,4970,4970,4970,0
20231206,181200,16030095,4970,4970,4970,4970,0
20231206,181100,16030095,4970,4970,4970,4970,0
20231206,181000,16030095,4970,4970,4970,4970,0
20231206,180900,16030095,4970,4970,4970,4970,0
20231206,180800,16030095,4970,4970,4970,4970,0
20231206,180700,16030095,4970,4970,4970,4970,0
20231206,180600,16030095,4970,4970,4970,4970,0
20231206,180500,16030095,4970,4970,4970,4970,0
20231206,180400,16030095,4970,4970,4970,4970,0
20231206,180300,16030095,4970,4970,4970,4970,0
20231206,180200,16030095,4970,4970,4970,4970,0
20231206,180100,16030095,4970,4970,4970,4970,0
20231206,180000,16030095,4970,4970,4970,4970,0
20231206,175900,16030095,4970,4970,4970,4970,0
20231206,175800,16030095,4970,4970,4970,4970,0
20231206,175700,16030095,4970,4970,4970,4970,0
20231206,175600,16030095,4970,4970,4970,4970,0
20231206,175500,16030095,4970,4970,4970,4970,0
20231206,175400,16030095,4970,4970,4970,4970,0
20231206,175300,16030095,4970,4970,4970,4970,0
20231206,175200,16030095,4970,4970,4970,4970,0
20231206,175100,16030095,4970,4970,4970,4970,0
20231206,175000,16030095,4970,4970,4970,4970,202
20231206,174900,16030095,4970,4970,4970,4970,0
20231206,174800,16030095,4970,4970,4970,4970,0
20231206,174700,16030095,4970,4970,4970,4970,0
20231206,174600,16030095,4970,4970,4970,4970,0
20231206,174500,16030095,4970,4970,4970,4970,0
20231206,174400,16030095,4970,4970,4970,4970,0
20231206,174300,16030095,4970,4970,4970,4970,0
20231206,174200,16030095,4970,4970,4970,4970,0
20231206,174100,16030095,4970,4970,4970,4970,0
20231206,174000,16030095,4970,4970,4970,4970,0
20231206,173900,16030095,4970,4970,4970,4970,0
20231206,173800,16030095,4970,4970,4970,4970,0
20231206,173700,16030095,4970,4970,4970,4970,0
20231206,173600,16030095,4970,4970,4970,4970,0
20231206,173500,16030095,4970,4970,4970,4970,0
20231206,173400,16030095,4970,4970,4970,4970,0
20231206,173300,16030095,4970,4970,4970,4970,0
20231206,173200,16030095,4970,4970,4970,4970,0
20231206,173100,16030095,4970,4970,4970,4970,0
20231206,173000,16030095,4970,4970,4970,4970,0
20231206,172900,16030095,4970,4970,4970,4970,0
20231206,172800,16030095,4970,4970,4970,4970,0
20231206,172700,16030095,4970,4970,4970,4970,0
20231206,172600,16030095,4970,4970,4970,4970,0
20231206,172500,16030095,4970,4970,4970,4970,0
20231206,172400,16030095,4970,4970,4970,4970,0
20231206,172300,16030095,4970,4970,4970,4970,0
20231206,172200,16030095,4970,4970,4970,4970,0
20231206,172100,16030095,4970,4970,4970,4970,0
20231206,172000,16030095,4970,4970,4970,4970,202
20231206,171900,16030095,4970,4970,4970,4970,0
20231206,171800,16030095,4970,4970,4970,4970,0
20231206,171700,16030095,4970,4970,4970,4970,0
20231206,171600,16030095,4970,4970,4970,4970,0
20231206,171500,16030095,4970,4970,4970,4970,0
20231206,171400,16030095,4970,4970,4970,4970,0
20231206,171300,16030095,4970,4970,4970,4970,0
20231206,171200,16030095,4970,4970,4970,4970,0
20231206,171100,16030095,4970,4970,4970,4970,0
20231206,171000,16030095,4970,4970,4970,4970,0
20231206,170900,16030095,4970,4970,4970,4970,0
20231206,170800,16030095,4970,4970,4970,4970,0
20231206,170700,16030095,4970,4970,4970,4970,0
20231206,170600,16030095,4970,4970,4970,4970,0
20231206,170500,16030095,4970,4970,4970,4970,0
20231206,170400,16030095,4970,4970,4970,4970,0
20231206,170300,16030095,4970,4970,4970,4970,0
20231206,170200,16030095,4970,4970,4970,4970,0
20231206,170100,16030095,4970,4970,4970,4970,0
20231206,170000,16030095,4970,4970,4970,4970,0
20231206,165900,16030095,4970,4970,4970,4970,0
20231206,165800,16030095,4970,4970,4970,4970,0
20231206,165700,16030095,4970,4970,4970,4970,0
20231206,165600,16030095,4970,4970,4970,4970,0
20231206,165500,16030095,4970,4970,4970,4970,0
20231206,165400,16030095,4970,4970,4970,4970,0
20231206,165300,16030095,4970,4970,4970,4970,0
20231206,165200,16030095,4970,4970,4970,4970,0
20231206,165100,16030095,4970,4970,4970,4970,0
20231206,165000,16030095,4970,4970,4970,4970,202
20231206,164900,16030095,4970,4970,4970,4970,0
20231206,164800,16030095,4970,4970,4970,4970,0
20231206,164700,16030095,4970,4970,4970,4970,0
20231206,164600,16030095,4970,4970,4970,4970,0
20231206,164500,16030095,4970,4970,4970,4970,0
20231206,164400,16030095,4970,4970,4970,4970,0
20231206,164300,16030095,4970,4970,4970,4970,0
20231206,164200,16030095,4970,4970,4970,4970,0
20231206,164100,16030095,4970,4970,4970,4970,0
20231206,164000,16030095,4970,4970,4970,4970,0
20231206,163900,16030095,4970,4970,4970,4970,0
20231206,163800,16030095,4970,4970,4970,4970,0
20231206,163700,16030095,4970,4970,4970,4970,0
20231206,163600,16030095,4970,4970,4970,4970,0
20231206,163500,16030095,4970,4970,4970,4970,0
20231206,163400,16030095,4970,4970,4970,4970,0
20231206,163300,16030095,4970,4970,4970,4970,0
20231206,163200,16030095,4970,4970,4970,4970,0
20231206,163100,16030095,4970,4970,4970,4970,0
20231206,163000,16030095,4970,4970,4970,4970,0
20231206,162900,16030095,4970,4970,4970,4970,0
20231206,162800,16030095,4970,4970,4970,4970,0
20231206,162700,16030095,4970,4970,4970,4970,0
20231206,162600,16030095,4970,4970,4970,4970,0
20231206,162500,16030095,4970,4970,4970,4970,0
20231206,162400,16030095,4970,4970,4970,4970,0
20231206,162300,16030095,4970,4970,4970,4970,0
20231206,162200,16030095,4970,4970,4970,4970,0
20231206,162100,16030095,4970,4970,4970,4970,0
20231206,162000,16030095,4970,4970,4970,4970,202
20231206,161900,16030095,4970,4970,4970,4970,0
20231206,161800,16030095,4970,4970,4970,4970,0
20231206,161700,16030095,4970,4970,4970,4970,0
20231206,161600,16030095,4970,4970,4970,4970,0
20231206,161500,16030095,4970,4970,4970,4970,0
20231206,161400,16030095,4970,4970,4970,4970,0
20231206,161300,16030095,4970,4970,4970,4970,0
20231206,161200,16030095,4970,4970,4970,4970,0
20231206,161100,16030095,4970,4970,4970,4970,0
20231206,161000,16030095,4970,4970,4970,4970,0
20231206,160900,16030095,4970,4970,4970,4970,0
20231206,160800,16030095,4970,4970,4970,4970,0
20231206,160700,16030095,4970,4970,4970,4970,0
20231206,160600,16030095,4970,4970,4970,4970,0
20231206,160500,16030095,4970,4970,4970,4970,0
20231206,160400,16030095,4970,4970,4970,4970,0
20231206,160300,16030095,4970,4970,4970,4970,0
20231206,160200,16030095,4970,4970,4970,4970,0
20231206,160100,16030095,4970,4970,4970,4970,0
20231206,160000,16030095,4970,4970,4970,4970,0
20231206,155900,16030095,4970,4970,4970,4970,0
20231206,155800,16030095,4970,4970,4970,4970,0
20231206,155700,16030095,4970,4970,4970,4970,0
20231206,155600,16030095,4970,4970,4970,4970,0
20231206,155500,16030095,4970,4970,4970,4970,0
20231206,155400,16030095,4970,4970,4970,4970,0
20231206,155300,16030095,4970,4970,4970,4970,0
20231206,155200,16030095,4970,4970,4970,4970,0
20231206,155100,16030095,4970,4970,4970,4970,0
20231206,155000,16030095,4970,4970,4970,4970,202
20231206,154900,16030095,4970,4970,4970,4970,0
20231206,154800,16030095,4970,4970,4970,4970,0
20231206,154700,16030095,4970,4970,4970,4970,0
20231206,154600,16030095,4970,4970,4970,4970,0
20231206,154500,16030095,4970,4970,4970,4970,0
20231206,154400,16030095,4970,4970,4970,4970,0
20231206,154300,16030095,4970,4970,4970,4970,0
20231206,154200,16030095,4970,4970,4970,4970,0
20231206,154100,16030095,4970,4970,4970,4970,0
20231206,154000,16030095,4970,4970,4970,4970,0
20231206,153900,16030095,4970,4970,4970,4970,0
20231206,153800,16030095,4970,4970,4970,4970,0
20231206,153700,16030095,4970,4970,4970,4970,0
20231206,153600,16030095,4970,4970,4970,4970,0
20231206,153500,16030095,4970,4970,4970,4970,0
20231206,153400,16030095,4970,4970,4970,4970,0
20231206,153300,16030095,4970,4970,4970,4970,0
20231206,153200,16030095,4970,4970,4970,4970,0
20231206,153100,16030095,4970,4970,4970,4970,0
20231206,153000,16030095,4970,4970,4970,4970,202
20231206,152900,15026155,4970,4970,4970,4970,0
20231206,152800,15026155,4970,4970,4970,4970,0
20231206,152700,15026155,4970,4970,4970,4970,0
20231206,152600,15026155,4970,4970,4970,4970,0
20231206,152500,15026155,4970,4970,4970,4970,0
20231206,152400,15026155,4970,4970,4970,4970,0
20231206,152300,15026155,4970,4970,4970,4970,0
20231206,152200,15026155,4970,4970,4970,4970,0
20231206,152100,15026155,4970,4970,4970,4970,0
20231206,152000,15026155,4970,4970,4970,4970,0
20231206,151900,15026155,4970,4970,4970,4970,0
20231206,151800,15026155,4970,4970,4970,4970,10
20231206,151700,14976455,4970,4970,4970,4970,1
20231206,151600,14971485,4970,4970,4970,4970,0
20231206,151500,14971485,4970,4970,4970,4970,0
20231206,151400,14971485,4970,4970,4970,4970,0
20231206,151300,14971485,4970,4970,4970,4970,0
20231206,151200,14971485,4970,4970,4970,4970,0
20231206,151100,14971485,4970,4970,4970,4970,0
20231206,151000,14971485,4970,4970,4970,4970,0
20231206,150900,14971485,4970,4970,4970,4970,0
20231206,150800,14971485,4970,4970,4970,4970,0
20231206,150700,14971485,4970,4970,4970,4970,0
20231206,150600,14971485,4970,4970,4970,4970,59
20231206,150500,14678255,4970,4970,4970,4970,0
20231206,150400,14678255,4970,4970,4970,4970,0
20231206,150300,14678255,4970,4970,4970,4970,0
20231206,150200,14678255,4970,4970,4970,4970,0
20231206,150100,14678255,4970,4970,4970,4970,10
20231206,150000,14628555,4970,4970,4970,4970,25
20231206,145900,14504305,4970,4970,4970,4970,0
20231206,145800,14504305,4970,4970,4970,4970,0
20231206,145700,14504305,4970,4970,4970,4970,0
20231206,145600,14504305,4970,4970,4970,4970,0
20231206,145500,14504305,4970,4970,4970,4970,0
20231206,145400,14504305,4970,4970,4970,4970,0
20231206,145300,14504305,4970,4970,4970,4970,0
20231206,145200,14504305,4970,4970,4970,4970,0
20231206,145100,14504305,4970,4970,4970,4970,0
20231206,145000,14504305,4970,4970,4970,4970,0
20231206,144900,14504305,4970,4970,4970,4970,8
20231206,144800,14464545,4970,4970,4970,4970,0
20231206,144700,14464545,4970,4970,4970,4970,0
20231206,144600,14464545,4970,4970,4970,4970,0
20231206,144500,14464545,4970,4970,4970,4970,0
20231206,144400,14464545,4970,4970,4970,4970,10
20231206,144300,14414845,4970,4970,4970,4970,0
20231206,144200,14414845,4970,4970,4970,4970,0
20231206,144100,14414845,4970,4970,4970,4970,1
20231206,144000,14409875,4970,4970,4970,4970,0
20231206,143900,14409875,4970,4970,4970,4970,0
20231206,143800,14409875,4970,4970,4970,4970,0
20231206,143700,14409875,4970,4970,4970,4970,0
20231206,143600,14409875,4970,4970,4970,4970,0
20231206,143500,14409875,4970,4970,4970,4970,0
20231206,143400,14409875,4970,4970,4970,4970,0
20231206,143300,14409875,4970,4970,4970,4970,0
20231206,143200,14409875,4970,4970,4970,4970,0
20231206,143100,14409875,4970,4970,4970,4970,0
20231206,143000,14409875,4970,4970,4970,4970,0
20231206,142900,14409875,4970,4970,4970,4970,0
20231206,142800,14409875,4970,4970,4970,4970,0
20231206,142700,14409875,4970,4970,4970,4970,10
20231206,142600,14360175,4965,4965,4965,4965,0
20231206,142500,14360175,4965,4965,4965,4965,0
20231206,142400,14360175,4965,4965,4965,4965,67
20231206,142300,14027520,4965,4965,4965,4965,0
20231206,142200,14027520,4965,4965,4965,4965,0
20231206,142100,14027520,4965,4965,4965,4965,0
20231206,142000,14027520,4965,4965,4965,4965,0
20231206,141900,14027520,4965,4965,4965,4965,0
20231206,141800,14027520,4965,4965,4965,4965,0
20231206,141700,14027520,4965,4965,4965,4965,0
20231206,141600,14027520,4965,4965,4965,4965,0
20231206,141500,14027520,4965,4965,4965,4965,103
20231206,141400,13516125,4970,4970,4970,4970,0
20231206,141300,13516125,4970,4970,4970,4970,0
20231206,141200,13516125,4970,4970,4970,4970,4
20231206,141100,13496245,4970,4970,4970,4970,0
20231206,141000,13496245,4970,4970,4970,4970,10
20231206,140900,13446545,4970,4970,4970,4970,0
20231206,140800,13446545,4970,4970,4970,4970,0
20231206,140700,13446545,4970,4970,4970,4970,0
20231206,140600,13446545,4970,4970,4970,4970,0
20231206,140500,13446545,4970,4970,4970,4970,0
20231206,140400,13446545,4970,4970,4970,4970,0
20231206,140300,13446545,4970,4970,4970,4970,0
20231206,140200,13446545,4970,4970,4970,4970,0
20231206,140100,13446545,4970,4970,4970,4970,0
20231206,140000,13446545,4970,4970,4970,4970,0
20231206,135900,13446545,4970,4970,4970,4970,0
20231206,135800,13446545,4970,4970,4970,4970,0
20231206,135700,13446545,4970,4970,4970,4970,0
20231206,135600,13446545,4970,4970,4970,4970,0
20231206,135500,13446545,4970,4970,4970,4970,50
20231206,135400,13198045,4965,4965,4965,4965,0
20231206,135300,13198045,4965,4965,4965,4965,0
20231206,135200,13198045,4965,4965,4965,4965,0
20231206,135100,13198045,4965,4965,4965,4965,0
20231206,135000,13198045,4965,4965,4965,4965,0
20231206,134900,13198045,4965,4965,4965,4965,0
20231206,134800,13198045,4965,4965,4965,4965,0
20231206,134700,13198045,4965,4965,4965,4965,0
20231206,134600,13198045,4965,4965,4965,4965,0
20231206,134500,13198045,4965,4965,4965,4965,0
20231206,134400,13198045,4965,4965,4965,4965,0
20231206,134300,13198045,4965,4965,4965,4965,0
20231206,134200,13198045,4965,4965,4965,4965,0
20231206,134100,13198045,4965,4965,4965,4965,0
20231206,134000,13198045,4965,4965,4965,4965,202
20231206,133900,12195115,4965,4965,4965,4965,0
20231206,133800,12195115,4965,4965,4965,4965,0
20231206,133700,12195115,4965,4965,4965,4965,0
20231206,133600,12195115,4965,4965,4965,4965,0
20231206,133500,12195115,4965,4965,4965,4965,323
20231206,133400,10591420,4970,4970,4970,4970,0
20231206,133300,10591420,4970,4970,4970,4970,0
20231206,133200,10591420,4970,4970,4970,4970,0
20231206,133100,10591420,4970,4970,4970,4970,0
20231206,133000,10591420,4970,4970,4970,4970,0
20231206,132900,10591420,4970,4970,4970,4970,0
20231206,132800,10591420,4970,4970,4970,4970,0
20231206,132700,10591420,4970,4970,4970,4970,0
20231206,132600,10591420,4970,4970,4970,4970,0
20231206,132500,10591420,4970,4970,4970,4970,0
20231206,132400,10591420,4970,4970,4970,4970,0
20231206,132300,10591420,4970,4970,4970,4970,0
20231206,132200,10591420,4970,4970,4970,4970,0
20231206,132100,10591420,4970,4970,4970,4970,0
20231206,132000,10591420,4970,4970,4970,4970,22
20231206,131900,10482080,4965,4965,4965,4965,0
20231206,131800,10482080,4965,4965,4965,4965,0
20231206,131700,10482080,4965,4965,4965,4965,0
20231206,131600,10482080,4965,4965,4965,4965,0
20231206,131500,10482080,4965,4965,4965,4965,0
20231206,131400,10482080,4965,4965,4965,4965,0
20231206,131300,10482080,4965,4965,4965,4965,72
20231206,131200,10124600,4965,4965,4965,4965,0
20231206,131100,10124600,4965,4965,4965,4965,42
20231206,131000,9916070,4965,4965,4965,4965,0
20231206,130900,9916070,4965,4965,4965,4965,0
20231206,130800,9916070,4965,4965,4965,4965,30
20231206,130700,9767120,4970,4970,4970,4970,0
20231206,130600,9767120,4970,4970,4970,4970,0
20231206,130500,9767120,4970,4970,4970,4970,0
20231206,130400,9767120,4970,4970,4970,4970,0
20231206,130300,9767120,4970,4970,4970,4970,0
20231206,130200,9767120,4970,4970,4970,4970,0
20231206,130100,9767120,4970,4970,4970,4970,0
20231206,130000,9767120,4970,4970,4970,4970,0
20231206,125900,9767120,4970,4970,4970,4970,0
20231206,125800,9767120,4970,4970,4970,4970,0
20231206,125700,9767120,4970,4970,4970,4970,0
20231206,125600,9767120,4970,4970,4970,4970,0
20231206,125500,9767120,4970,4970,4970,4970,0
20231206,125400,9767120,4970,4970,4970,4970,0
20231206,125300,9767120,4970,4970,4970,4970,0
20231206,125200,9767120,4970,4970,4970,4970,0
20231206,125100,9767120,4970,4970,4970,4970,0
20231206,125000,9767120,4970,4970,4970,4970,0
20231206,124900,9767120,4970,4970,4970,4970,0
20231206,124800,9767120,4970,4970,4970,4970,0
20231206,124700,9767120,4970,4970,4970,4970,0
20231206,124600,9767120,4970,4970,4970,4970,0
20231206,124500,9767120,4970,4970,4970,4970,0
20231206,124400,9767120,4970,4970,4970,4970,4
20231206,124300,9747240,4970,4970,4970,4970,0
20231206,124200,9747240,4970,4970,4970,4970,0
20231206,124100,9747240,4970,4970,4970,4970,0
20231206,124000,9747240,4970,4970,4970,4970,0
20231206,123900,9747240,4970,4970,4970,4970,0
20231206,123800,9747240,4970,4970,4970,4970,0
20231206,123700,9747240,4970,4970,4970,4970,0
20231206,123600,9747240,4970,4970,4970,4970,0
20231206,123500,9747240,4970,4970,4970,4970,0
20231206,123400,9747240,4970,4970,4970,4970,0
20231206,123300,9747240,4970,4970,4970,4970,18
20231206,123200,9657780,4965,4965,4965,4965,0
20231206,123100,9657780,4965,4965,4965,4965,0
20231206,123000,9657780,4965,4965,4965,4965,0
20231206,122900,9657780,4965,4965,4965,4965,0
20231206,122800,9657780,4965,4965,4965,4965,0
20231206,122700,9657780,4965,4970,4970,4965,142
20231206,122600,8952050,4970,4970,4970,4970,0
20231206,122500,8952050,4970,4970,4970,4970,0
20231206,122400,8952050,4970,4970,4970,4970,0
20231206,122300,8952050,4970,4970,4970,4970,0
20231206,122200,8952050,4970,4970,4970,4970,0
20231206,122100,8952050,4970,4970,4970,4970,0
20231206,122000,8952050,4970,4970,4970,4970,0
20231206,121900,8952050,4970,4970,4970,4970,0
20231206,121800,8952050,4970,4970,4970,4970,0
20231206,121700,8952050,4970,4970,4970,4970,0
20231206,121600,8952050,4970,4970,4970,4970,0
20231206,121500,8952050,4970,4970,4970,4970,0
20231206,121400,8952050,4970,4970,4970,4970,0
20231206,121300,8952050,4970,4970,4970,4970,0
20231206,121200,8952050,4970,4970,4970,4970,0
20231206,121100,8952050,4970,4970,4970,4970,1
20231206,121000,8947080,4965,4965,4965,4965,0
20231206,120900,8947080,4965,4965,4965,4965,0
20231206,120800,8947080,4965,4965,4965,4965,0
20231206,120700,8947080,4965,4965,4965,4965,0
20231206,120600,8947080,4965,4965,4965,4965,0
20231206,120500,8947080,4965,4965,4965,4965,0
20231206,120400,8947080,4965,4965,4965,4965,0
20231206,120300,8947080,4965,4965,4965,4965,0
20231206,120200,8947080,4965,4965,4965,4965,0
20231206,120100,8947080,4965,4965,4965,4965,0
20231206,120000,8947080,4965,4965,4965,4965,5
20231206,115900,8922255,4965,4965,4965,4965,0
20231206,115800,8922255,4965,4965,4965,4965,0
20231206,115700,8922255,4965,4965,4965,4965,0
20231206,115600,8922255,4965,4965,4965,4965,0
20231206,115500,8922255,4965,4965,4965,4965,0
20231206,115400,8922255,4965,4965,4965,4965,0
20231206,115300,8922255,4965,4965,4965,4965,0
20231206,115200,8922255,4965,4965,4965,4965,0
20231206,115100,8922255,4965,4965,4965,4965,0
20231206,115000,8922255,4965,4965,4965,4965,0
20231206,114900,8922255,4965,4965,4965,4965,0
20231206,114800,8922255,4965,4965,4965,4965,0
20231206,114700,8922255,4965,4965,4965,4965,0
20231206,114600,8922255,4965,4965,4965,4965,0
20231206,114500,8922255,4965,4965,4965,4965,0
20231206,114400,8922255,4965,4965,4965,4965,0
20231206,114300,8922255,4965,4965,4965,4965,0
20231206,114200,8922255,4965,4965,4965,4965,0
20231206,114100,8922255,4965,4965,4965,4965,0
20231206,114000,8922255,4965,4965,4965,4965,0
20231206,113900,8922255,4965,4965,4965,4965,0
20231206,113800,8922255,4965,4965,4965,4965,0
20231206,113700,8922255,4965,4965,4965,4965,0
20231206,113600,8922255,4965,4965,4965,4965,0
20231206,113500,8922255,4965,4965,4965,4965,0
20231206,113400,8922255,4965,4965,4965,4965,0
20231206,113300,8922255,4965,4965,4965,4965,0
20231206,113200,8922255,4965,4965,4965,4965,0
20231206,113100,8922255,4965,4965,4965,4965,2
20231206,113000,8912325,4970,4970,4970,4970,0
20231206,112900,8912325,4970,4970,4970,4970,0
20231206,112800,8912325,4970,4970,4970,4970,0
20231206,112700,8912325,4970,4970,4970,4970,0
20231206,112600,8912325,4970,4970,4970,4970,0
20231206,112500,8912325,4970,4970,4970,4970,0
20231206,112400,8912325,4970,4970,4970,4970,0
20231206,112300,8912325,4970,4970,4970,4970,0
20231206,112200,8912325,4970,4970,4970,4970,0
20231206,112100,8912325,4970,4970,4970,4970,3
20231206,112000,8897415,4970,4970,4970,4970,0
20231206,111900,8897415,4970,4970,4970,4970,0
20231206,111800,8897415,4970,4970,4970,4970,0
20231206,111700,8897415,4970,4970,4970,4970,0
20231206,111600,8897415,4970,4970,4970,4970,0
20231206,111500,8897415,4970,4970,4970,4970,0
20231206,111400,8897415,4970,4970,4970,4970,0
20231206,111300,8897415,4970,4970,4970,4970,0
20231206,111200,8897415,4970,4970,4970,4970,0
20231206,111100,8897415,4970,4970,4970,4970,0
20231206,111000,8897415,4970,4970,4970,4970,0
20231206,110900,8897415,4970,4970,4970,4970,0
20231206,110800,8897415,4970,4970,4970,4970,1
20231206,110700,8892445,4970,4970,4970,4970,0
20231206,110600,8892445,4970,4970,4970,4970,0
20231206,110500,8892445,4970,4970,4970,4970,1
20231206,110400,8887475,4970,4970,4970,4970,0
20231206,110300,8887475,4970,4970,4970,4970,0
20231206,110200,8887475,4970,4970,4970,4970,1
20231206,110100,8882505,4965,4965,4965,4965,0
20231206,110000,8882505,4965,4965,4965,4965,0
20231206,105900,8882505,4965,4965,4965,4965,0
20231206,105800,8882505,4965,4965,4965,4965,0
20231206,105700,8882505,4965,4965,4965,4965,0
20231206,105600,8882505,4965,4965,4965,4965,0
20231206,105500,8882505,4965,4965,4965,4965,1
20231206,105400,8877540,4970,4970,4970,4970,0
20231206,105300,8877540,4970,4970,4970,4970,0
20231206,105200,8877540,4970,4970,4970,4970,0
20231206,105100,8877540,4970,4970,4970,4970,0
20231206,105000,8877540,4970,4970,4970,4970,11
20231206,104900,8822870,4970,4970,4970,4970,0
20231206,104800,8822870,4970,4970,4970,4970,0
20231206,104700,8822870,4970,4970,4970,4970,0
20231206,104600,8822870,4970,4970,4970,4970,0
20231206,104500,8822870,4970,4970,4970,4970,0
20231206,104400,8822870,4970,4970,4970,4970,0
20231206,104300,8822870,4970,4970,4970,4970,0
20231206,104200,8822870,4970,4970,4970,4970,0
20231206,104100,8822870,4970,4970,4970,4970,0
20231206,104000,8822870,4970,4970,4970,4970,0
20231206,103900,8822870,4970,4970,4970,4970,0
20231206,103800,8822870,4970,4970,4970,4970,0
20231206,103700,8822870,4970,4970,4970,4970,0
20231206,103600,8822870,4970,4970,4970,4970,0
20231206,103500,8822870,4970,4970,4970,4970,0
20231206,103400,8822870,4970,4970,4970,4970,0
20231206,103300,8822870,4970,4970,4970,4970,0
20231206,103200,8822870,4970,4970,4970,4970,201
20231206,103100,7823900,4970,4970,4970,4970,0
20231206,103000,7823900,4970,4970,4970,4970,0
20231206,102900,7823900,4970,4970,4970,4970,0
20231206,102800,7823900,4970,4970,4970,4970,0
20231206,102700,7823900,4970,4970,4970,4970,0
20231206,102600,7823900,4970,4965,4970,4965,30
20231206,102500,7674945,4965,4965,4965,4965,0
20231206,102400,7674945,4965,4965,4965,4965,0
20231206,102300,7674945,4965,4965,4965,4965,0
20231206,102200,7674945,4965,4965,4965,4965,0
20231206,102100,7674945,4965,4965,4965,4965,0
20231206,102000,7674945,4965,4965,4965,4965,0
20231206,101900,7674945,4965,4965,4965,4965,0
20231206,101800,7674945,4965,4965,4965,4965,0
20231206,101700,7674945,4965,4965,4965,4965,0
20231206,101600,7674945,4965,4965,4965,4965,0
20231206,101500,7674945,4965,4965,4965,4965,5
20231206,101400,7650120,4965,4965,4965,4965,0
20231206,101300,7650120,4965,4965,4965,4965,0
20231206,101200,7650120,4965,4965,4965,4965,0
20231206,101100,7650120,4965,4965,4965,4965,0
20231206,101000,7650120,4965,4965,4965,4965,20
20231206,100900,7550820,4965,4965,4965,4965,0
20231206,100800,7550820,4965,4965,4965,4965,0
20231206,100700,7550820,4965,4965,4965,4965,213
20231206,100600,6493275,4965,4965,4965,4965,0
20231206,100500,6493275,4965,4965,4965,4965,0
20231206,100400,6493275,4965,4965,4965,4965,0
20231206,100300,6493275,4965,4965,4965,4965,0
20231206,100200,6493275,4965,4965,4965,4965,0
20231206,100100,6493275,4965,4965,4965,4965,0
20231206,100000,6493275,4965,4965,4965,4965,0
20231206,095900,6493275,4965,4965,4965,4965,0
20231206,095800,6493275,4965,4965,4965,4965,0
20231206,095700,6493275,4965,4965,4965,4965,0
20231206,095600,6493275,4965,4965,4965,4965,2
20231206,095500,6483345,4965,4965,4965,4965,2
20231206,095400,6473415,4955,4955,4955,4955,0
20231206,095300,6473415,4955,4955,4955,4955,0
20231206,095200,6473415,4955,4955,4955,4955,0
20231206,095100,6473415,4955,4955,4955,4955,0
20231206,095000,6473415,4955,4955,4955,4955,0
20231206,094900,6473415,4955,4955,4955,4955,0
20231206,094800,6473415,4955,4955,4955,4955,0
20231206,094700,6473415,4955,4955,4955,4955,0
20231206,094600,6473415,4955,4955,4955,4955,0
20231206,094500,6473415,4955,4955,4955,4955,0
20231206,094400,6473415,4955,4955,4955,4955,0
20231206,094300,6473415,4955,4955,4955,4955,0
20231206,094200,6473415,4955,4955,4955,4955,138
20231206,094100,5789625,4965,4965,4965,4965,13
20231206,094000,5725080,4955,4955,4955,4955,0
20231206,093900,5725080,4955,4955,4955,4955,0
20231206,093800,5725080,4955,4955,4955,4955,0
20231206,093700,5725080,4955,4955,4955,4955,0
20231206,093600,5725080,4955,4955,4955,4955,80
20231206,093500,5328680,4955,4955,4955,4955,0
20231206,093400,5328680,4955,4955,4955,4955,0
20231206,093300,5328680,4955,4955,4955,4955,0
20231206,093200,5328680,4955,4955,4955,4955,0
20231206,093100,5328680,4955,4955,4955,4955,0
20231206,093000,5328680,4955,4955,4955,4955,0
20231206,092900,5328680,4955,4955,4955,4955,23
20231206,092800,5214715,4955,4955,4955,4955,0
20231206,092700,5214715,4955,4955,4955,4955,20
20231206,092600,5115615,4955,4955,4955,4955,0
20231206,092500,5115615,4955,4955,4955,4955,0
20231206,092400,5115615,4955,4955,4955,4955,0
20231206,092300,5115615,4955,4955,4955,4955,0
20231206,092200,5115615,4955,4955,4955,4955,0
20231206,092100,5115615,4955,4955,4955,4955,0
20231206,092000,5115615,4955,4955,4955,4955,0
20231206,091900,5115615,4955,4955,4955,4955,142
20231206,091800,4412005,4950,4950,4950,4950,0
20231206,091700,4412005,4950,4950,4950,4950,30
20231206,091600,4263505,4955,4955,4955,4955,2
20231206,091500,4253595,4955,4955,4955,4955,16
20231206,091400,4174315,4965,4965,4965,4965,0
20231206,091300,4174315,4965,4965,4965,4965,3
20231206,091200,4159420,4965,4965,4965,4965,1
20231206,091100,4154455,4950,4950,4950,4950,0
20231206,091000,4154455,4950,4950,4950,4950,0
20231206,090900,4154455,4950,4950,4950,4950,0
20231206,090800,4154455,4950,4950,4950,4950,16
20231206,090700,4075255,4950,4950,4950,4950,4
20231206,090600,4055455,4970,4970,4970,4970,0
20231206,090500,4055455,4970,4970,4970,4970,0
20231206,090400,4055455,4970,4970,4970,4970,0
20231206,090300,4055455,4970,4970,4970,4970,0
20231206,090200,4055455,4970,4970,4970,4970,0
20231206,090100,4055455,4970,4970,4970,4965,163
20231206,090000,3245410,4970,4970,4970,4970,653