KissMeData/080470/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,195400,36176810,5030,5030,5030,5030,105
20231228,195300,36176810,5030,5030,5030,5030,0
20231228,195200,36176810,5030,5030,5030,5030,0
20231228,195100,36176810,5030,5030,5030,5030,0
20231228,195000,36176810,5030,5030,5030,5030,0
20231228,194900,36176810,5030,5030,5030,5030,0
20231228,194800,36176810,5030,5030,5030,5030,0
20231228,194700,36176810,5030,5030,5030,5030,0
20231228,194600,36176810,5030,5030,5030,5030,0
20231228,194500,36176810,5030,5030,5030,5030,0
20231228,194400,36176810,5030,5030,5030,5030,0
20231228,194300,36176810,5030,5030,5030,5030,0
20231228,194200,36176810,5030,5030,5030,5030,0
20231228,194100,36176810,5030,5030,5030,5030,0
20231228,194000,36176810,5030,5030,5030,5030,0
20231228,193900,36176810,5030,5030,5030,5030,0
20231228,193800,36176810,5030,5030,5030,5030,0
20231228,193700,36176810,5030,5030,5030,5030,0
20231228,193600,36176810,5030,5030,5030,5030,0
20231228,193500,36176810,5030,5030,5030,5030,0
20231228,193400,36176810,5030,5030,5030,5030,0
20231228,193300,36176810,5030,5030,5030,5030,0
20231228,193200,36176810,5030,5030,5030,5030,0
20231228,193100,36176810,5030,5030,5030,5030,0
20231228,193000,36176810,5030,5030,5030,5030,0
20231228,192900,36176810,5030,5030,5030,5030,0
20231228,192800,36176810,5030,5030,5030,5030,0
20231228,192700,36176810,5030,5030,5030,5030,0
20231228,192600,36176810,5030,5030,5030,5030,0
20231228,192500,36176810,5030,5030,5030,5030,0
20231228,192400,36176810,5030,5030,5030,5030,105
20231228,192300,36176810,5030,5030,5030,5030,0
20231228,192200,36176810,5030,5030,5030,5030,0
20231228,192100,36176810,5030,5030,5030,5030,0
20231228,192000,36176810,5030,5030,5030,5030,0
20231228,191900,36176810,5030,5030,5030,5030,0
20231228,191800,36176810,5030,5030,5030,5030,0
20231228,191700,36176810,5030,5030,5030,5030,0
20231228,191600,36176810,5030,5030,5030,5030,0
20231228,191500,36176810,5030,5030,5030,5030,0
20231228,191400,36176810,5030,5030,5030,5030,0
20231228,191300,36176810,5030,5030,5030,5030,0
20231228,191200,36176810,5030,5030,5030,5030,0
20231228,191100,36176810,5030,5030,5030,5030,0
20231228,191000,36176810,5030,5030,5030,5030,0
20231228,190900,36176810,5030,5030,5030,5030,0
20231228,190800,36176810,5030,5030,5030,5030,0
20231228,190700,36176810,5030,5030,5030,5030,0
20231228,190600,36176810,5030,5030,5030,5030,0
20231228,190500,36176810,5030,5030,5030,5030,0
20231228,190400,36176810,5030,5030,5030,5030,0
20231228,190300,36176810,5030,5030,5030,5030,0
20231228,190200,36176810,5030,5030,5030,5030,0
20231228,190100,36176810,5030,5030,5030,5030,0
20231228,190000,36176810,5030,5030,5030,5030,0
20231228,185900,36176810,5030,5030,5030,5030,0
20231228,185800,36176810,5030,5030,5030,5030,0
20231228,185700,36176810,5030,5030,5030,5030,0
20231228,185600,36176810,5030,5030,5030,5030,0
20231228,185500,36176810,5030,5030,5030,5030,0
20231228,185400,36176810,5030,5030,5030,5030,105
20231228,185300,36176810,5030,5030,5030,5030,0
20231228,185200,36176810,5030,5030,5030,5030,0
20231228,185100,36176810,5030,5030,5030,5030,0
20231228,185000,36176810,5030,5030,5030,5030,0
20231228,184900,36176810,5030,5030,5030,5030,0
20231228,184800,36176810,5030,5030,5030,5030,0
20231228,184700,36176810,5030,5030,5030,5030,0
20231228,184600,36176810,5030,5030,5030,5030,0
20231228,184500,36176810,5030,5030,5030,5030,0
20231228,184400,36176810,5030,5030,5030,5030,0
20231228,184300,36176810,5030,5030,5030,5030,0
20231228,184200,36176810,5030,5030,5030,5030,0
20231228,184100,36176810,5030,5030,5030,5030,0
20231228,184000,36176810,5030,5030,5030,5030,0
20231228,183900,36176810,5030,5030,5030,5030,0
20231228,183800,36176810,5030,5030,5030,5030,0
20231228,183700,36176810,5030,5030,5030,5030,0
20231228,183600,36176810,5030,5030,5030,5030,0
20231228,183500,36176810,5030,5030,5030,5030,0
20231228,183400,36176810,5030,5030,5030,5030,0
20231228,183300,36176810,5030,5030,5030,5030,0
20231228,183200,36176810,5030,5030,5030,5030,0
20231228,183100,36176810,5030,5030,5030,5030,0
20231228,183000,36176810,5030,5030,5030,5030,0
20231228,182900,36176810,5030,5030,5030,5030,0
20231228,182800,36176810,5030,5030,5030,5030,0
20231228,182700,36176810,5030,5030,5030,5030,0
20231228,182600,36176810,5030,5030,5030,5030,0
20231228,182500,36176810,5030,5030,5030,5030,0
20231228,182400,36176810,5030,5030,5030,5030,105
20231228,182300,36176810,5030,5030,5030,5030,0
20231228,182200,36176810,5030,5030,5030,5030,0
20231228,182100,36176810,5030,5030,5030,5030,0
20231228,182000,36176810,5030,5030,5030,5030,0
20231228,181900,36176810,5030,5030,5030,5030,0
20231228,181800,36176810,5030,5030,5030,5030,0
20231228,181700,36176810,5030,5030,5030,5030,0
20231228,181600,36176810,5030,5030,5030,5030,0
20231228,181500,36176810,5030,5030,5030,5030,0
20231228,181400,36176810,5030,5030,5030,5030,0
20231228,181300,36176810,5030,5030,5030,5030,0
20231228,181200,36176810,5030,5030,5030,5030,0
20231228,181100,36176810,5030,5030,5030,5030,0
20231228,181000,36176810,5030,5030,5030,5030,0
20231228,180900,36176810,5030,5030,5030,5030,0
20231228,180800,36176810,5030,5030,5030,5030,0
20231228,180700,36176810,5030,5030,5030,5030,0
20231228,180600,36176810,5030,5030,5030,5030,0
20231228,180500,36176810,5030,5030,5030,5030,0
20231228,180400,36176810,5030,5030,5030,5030,0
20231228,180300,36176810,5030,5030,5030,5030,0
20231228,180200,36176810,5030,5030,5030,5030,0
20231228,180100,36176810,5030,5030,5030,5030,0
20231228,180000,36176810,5030,5030,5030,5030,0
20231228,175900,36176810,5030,5030,5030,5030,0
20231228,175800,36176810,5030,5030,5030,5030,0
20231228,175700,36176810,5030,5030,5030,5030,0
20231228,175600,36176810,5030,5030,5030,5030,0
20231228,175500,36176810,5030,5030,5030,5030,0
20231228,175400,36176810,5030,5030,5030,5030,105
20231228,175300,36176810,5030,5030,5030,5030,0
20231228,175200,36176810,5030,5030,5030,5030,0
20231228,175100,36176810,5030,5030,5030,5030,0
20231228,175000,36176810,5030,5030,5030,5030,0
20231228,174900,36176810,5030,5030,5030,5030,0
20231228,174800,36176810,5030,5030,5030,5030,0
20231228,174700,36176810,5030,5030,5030,5030,0
20231228,174600,36176810,5030,5030,5030,5030,0
20231228,174500,36176810,5030,5030,5030,5030,0
20231228,174400,36176810,5030,5030,5030,5030,0
20231228,174300,36176810,5030,5030,5030,5030,0
20231228,174200,36176810,5030,5030,5030,5030,0
20231228,174100,36176810,5030,5030,5030,5030,0
20231228,174000,36176810,5030,5030,5030,5030,0
20231228,173900,36176810,5030,5030,5030,5030,0
20231228,173800,36176810,5030,5030,5030,5030,0
20231228,173700,36176810,5030,5030,5030,5030,0
20231228,173600,36176810,5030,5030,5030,5030,0
20231228,173500,36176810,5030,5030,5030,5030,0
20231228,173400,36176810,5030,5030,5030,5030,0
20231228,173300,36176810,5030,5030,5030,5030,0
20231228,173200,36176810,5030,5030,5030,5030,0
20231228,173100,36176810,5030,5030,5030,5030,0
20231228,173000,36176810,5030,5030,5030,5030,0
20231228,172900,36176810,5030,5030,5030,5030,0
20231228,172800,36176810,5030,5030,5030,5030,0
20231228,172700,36176810,5030,5030,5030,5030,0
20231228,172600,36176810,5030,5030,5030,5030,0
20231228,172500,36176810,5030,5030,5030,5030,0
20231228,172400,36176810,5030,5030,5030,5030,105
20231228,172300,36176810,5030,5030,5030,5030,0
20231228,172200,36176810,5030,5030,5030,5030,0
20231228,172100,36176810,5030,5030,5030,5030,0
20231228,172000,36176810,5030,5030,5030,5030,0
20231228,171900,36176810,5030,5030,5030,5030,0
20231228,171800,36176810,5030,5030,5030,5030,0
20231228,171700,36176810,5030,5030,5030,5030,0
20231228,171600,36176810,5030,5030,5030,5030,0
20231228,171500,36176810,5030,5030,5030,5030,0
20231228,171400,36176810,5030,5030,5030,5030,0
20231228,171300,36176810,5030,5030,5030,5030,0
20231228,171200,36176810,5030,5030,5030,5030,0
20231228,171100,36176810,5030,5030,5030,5030,0
20231228,171000,36176810,5030,5030,5030,5030,0
20231228,170900,36176810,5030,5030,5030,5030,0
20231228,170800,36176810,5030,5030,5030,5030,0
20231228,170700,36176810,5030,5030,5030,5030,0
20231228,170600,36176810,5030,5030,5030,5030,0
20231228,170500,36176810,5030,5030,5030,5030,0
20231228,170400,36176810,5030,5030,5030,5030,0
20231228,170300,36176810,5030,5030,5030,5030,0
20231228,170200,36176810,5030,5030,5030,5030,0
20231228,170100,36176810,5030,5030,5030,5030,0
20231228,170000,36176810,5030,5030,5030,5030,0
20231228,165900,36176810,5030,5030,5030,5030,0
20231228,165800,36176810,5030,5030,5030,5030,0
20231228,165700,36176810,5030,5030,5030,5030,0
20231228,165600,36176810,5030,5030,5030,5030,0
20231228,165500,36176810,5030,5030,5030,5030,0
20231228,165400,36176810,5030,5030,5030,5030,105
20231228,165300,36176810,5030,5030,5030,5030,0
20231228,165200,36176810,5030,5030,5030,5030,0
20231228,165100,36176810,5030,5030,5030,5030,0
20231228,165000,36176810,5030,5030,5030,5030,0
20231228,164900,36176810,5030,5030,5030,5030,0
20231228,164800,36176810,5030,5030,5030,5030,0
20231228,164700,36176810,5030,5030,5030,5030,0
20231228,164600,36176810,5030,5030,5030,5030,0
20231228,164500,36176810,5030,5030,5030,5030,0
20231228,164400,36176810,5030,5030,5030,5030,0
20231228,164300,36176810,5030,5030,5030,5030,0
20231228,164200,36176810,5030,5030,5030,5030,0
20231228,164100,36176810,5030,5030,5030,5030,0
20231228,164000,36176810,5030,5030,5030,5030,0
20231228,163900,36176810,5030,5030,5030,5030,0
20231228,163800,36176810,5030,5030,5030,5030,0
20231228,163700,36176810,5030,5030,5030,5030,0
20231228,163600,36176810,5030,5030,5030,5030,0
20231228,163500,36176810,5030,5030,5030,5030,0
20231228,163400,36176810,5030,5030,5030,5030,0
20231228,163300,36176810,5030,5030,5030,5030,0
20231228,163200,36176810,5030,5030,5030,5030,0
20231228,163100,36176810,5030,5030,5030,5030,0
20231228,163000,36176810,5030,5030,5030,5030,0
20231228,162900,36176810,5030,5030,5030,5030,0
20231228,162800,36176810,5030,5030,5030,5030,0
20231228,162700,36176810,5030,5030,5030,5030,0
20231228,162600,36176810,5030,5030,5030,5030,0
20231228,162500,36176810,5030,5030,5030,5030,0
20231228,162400,36176810,5030,5030,5030,5030,105
20231228,162300,36176810,5030,5030,5030,5030,0
20231228,162200,36176810,5030,5030,5030,5030,0
20231228,162100,36176810,5030,5030,5030,5030,0
20231228,162000,36176810,5030,5030,5030,5030,0
20231228,161900,36176810,5030,5030,5030,5030,0
20231228,161800,36176810,5030,5030,5030,5030,0
20231228,161700,36176810,5030,5030,5030,5030,0
20231228,161600,36176810,5030,5030,5030,5030,0
20231228,161500,36176810,5030,5030,5030,5030,0
20231228,161400,36176810,5030,5030,5030,5030,0
20231228,161300,36176810,5030,5030,5030,5030,0
20231228,161200,36176810,5030,5030,5030,5030,0
20231228,161100,36176810,5030,5030,5030,5030,0
20231228,161000,36176810,5030,5030,5030,5030,0
20231228,160900,36176810,5030,5030,5030,5030,0
20231228,160800,36176810,5030,5030,5030,5030,0
20231228,160700,36176810,5030,5030,5030,5030,0
20231228,160600,36176810,5030,5030,5030,5030,0
20231228,160500,36176810,5030,5030,5030,5030,0
20231228,160400,36176810,5030,5030,5030,5030,0
20231228,160300,36176810,5030,5030,5030,5030,0
20231228,160200,36176810,5030,5030,5030,5030,0
20231228,160100,36176810,5030,5030,5030,5030,0
20231228,160000,36176810,5030,5030,5030,5030,0
20231228,155900,36176810,5030,5030,5030,5030,0
20231228,155800,36176810,5030,5030,5030,5030,0
20231228,155700,36176810,5030,5030,5030,5030,0
20231228,155600,36176810,5030,5030,5030,5030,0
20231228,155500,36176810,5030,5030,5030,5030,0
20231228,155400,36176810,5030,5030,5030,5030,105
20231228,155300,36176810,5030,5030,5030,5030,0
20231228,155200,36176810,5030,5030,5030,5030,0
20231228,155100,36176810,5030,5030,5030,5030,0
20231228,155000,36176810,5030,5030,5030,5030,0
20231228,154900,36176810,5030,5030,5030,5030,0
20231228,154800,36176810,5030,5030,5030,5030,0
20231228,154700,36176810,5030,5030,5030,5030,0
20231228,154600,36176810,5030,5030,5030,5030,0
20231228,154500,36176810,5030,5030,5030,5030,0
20231228,154400,36176810,5030,5030,5030,5030,0
20231228,154300,36176810,5030,5030,5030,5030,0
20231228,154200,36176810,5030,5030,5030,5030,0
20231228,154100,36176810,5030,5030,5030,5030,0
20231228,154000,36176810,5030,5030,5030,5030,0
20231228,153900,36176810,5030,5030,5030,5030,0
20231228,153800,36176810,5030,5030,5030,5030,0
20231228,153700,36176810,5030,5030,5030,5030,0
20231228,153600,36176810,5030,5030,5030,5030,0
20231228,153500,36176810,5030,5030,5030,5030,0
20231228,153400,36176810,5030,5030,5030,5030,0
20231228,153300,36176810,5030,5030,5030,5030,0
20231228,153200,36176810,5030,5030,5030,5030,0
20231228,153100,36176810,5030,5030,5030,5030,0
20231228,153000,36176810,5030,5030,5030,5030,105
20231228,152900,35648660,5030,5030,5030,5030,0
20231228,152800,35648660,5030,5030,5030,5030,0
20231228,152700,35648660,5030,5030,5030,5030,0
20231228,152600,35648660,5030,5030,5030,5030,0
20231228,152500,35648660,5030,5030,5030,5030,0
20231228,152400,35648660,5030,5030,5030,5030,0
20231228,152300,35648660,5030,5030,5030,5030,0
20231228,152200,35648660,5030,5030,5030,5030,0
20231228,152100,35648660,5030,5030,5030,5030,0
20231228,152000,35648660,5030,5030,5030,5030,0
20231228,151900,35648660,5030,5030,5030,5030,0
20231228,151800,35648660,5030,5030,5030,5030,0
20231228,151700,35648660,5030,5030,5030,5030,0
20231228,151600,35648660,5030,5030,5030,5030,45
20231228,151500,35422310,5030,5030,5030,5030,0
20231228,151400,35422310,5030,5030,5030,5030,20
20231228,151300,35321710,5030,5030,5030,5030,0
20231228,151200,35321710,5030,5030,5030,5030,0
20231228,151100,35321710,5030,5020,5030,5020,85
20231228,151000,34894450,5020,5020,5020,5020,1
20231228,150900,34889430,5030,5030,5030,5030,0
20231228,150800,34889430,5030,5030,5030,5030,0
20231228,150700,34889430,5030,5030,5030,5030,1
20231228,150600,34884400,5010,5010,5010,5010,0
20231228,150500,34884400,5010,5020,5020,5010,31
20231228,150400,34729070,5010,5010,5010,5010,0
20231228,150300,34729070,5010,5010,5010,5010,0
20231228,150200,34729070,5010,5010,5010,5010,0
20231228,150100,34729070,5010,5010,5010,5010,0
20231228,150000,34729070,5010,5010,5010,5010,0
20231228,145900,34729070,5010,5010,5010,5010,0
20231228,145800,34729070,5010,5020,5020,5010,23
20231228,145700,34613830,5020,5020,5020,5020,37
20231228,145600,34428090,5040,5040,5040,5040,0
20231228,145500,34428090,5040,5040,5040,5040,0
20231228,145400,34428090,5040,5040,5040,5040,0
20231228,145300,34428090,5040,5040,5040,5040,0
20231228,145200,34428090,5040,5040,5040,5040,0
20231228,145100,34428090,5040,5040,5040,5040,8
20231228,145000,34387770,5050,5050,5050,5050,0
20231228,144900,34387770,5050,5050,5050,5050,0
20231228,144800,34387770,5050,5050,5050,5050,0
20231228,144700,34387770,5050,5050,5050,5050,0
20231228,144600,34387770,5050,5050,5050,5050,0
20231228,144500,34387770,5050,5050,5050,5050,0
20231228,144400,34387770,5050,5050,5050,5050,11
20231228,144300,34332220,5050,5050,5050,5050,0
20231228,144200,34332220,5050,5050,5050,5050,0
20231228,144100,34332220,5050,5050,5050,5050,0
20231228,144000,34332220,5050,5050,5050,5050,0
20231228,143900,34332220,5050,5050,5050,5050,50
20231228,143800,34079720,5050,5050,5050,5050,0
20231228,143700,34079720,5050,5050,5050,5050,200
20231228,143600,33069720,5050,5050,5050,5050,0
20231228,143500,33069720,5050,5050,5050,5050,0
20231228,143400,33069720,5050,5050,5050,5050,8
20231228,143300,33029320,5050,5050,5050,5050,0
20231228,143200,33029320,5050,5050,5050,5050,0
20231228,143100,33029320,5050,5050,5050,5050,0
20231228,143000,33029320,5050,5050,5050,5050,5
20231228,142900,33004070,5050,5050,5050,5050,0
20231228,142800,33004070,5050,5050,5050,5050,0
20231228,142700,33004070,5050,5050,5050,5050,0
20231228,142600,33004070,5050,5050,5050,5050,0
20231228,142500,33004070,5050,5050,5050,5050,0
20231228,142400,33004070,5050,5050,5050,5050,0
20231228,142300,33004070,5050,5050,5050,5050,0
20231228,142200,33004070,5050,5030,5050,5030,231
20231228,142100,31837620,5020,5020,5020,5020,0
20231228,142000,31837620,5020,5050,5050,5020,64
20231228,141900,31515920,5040,5040,5040,5040,114
20231228,141800,30941360,5060,5060,5060,5060,0
20231228,141700,30941360,5060,5060,5060,5060,8
20231228,141600,30900880,5000,5000,5000,5000,0
20231228,141500,30900880,5000,5020,5020,5000,283
20231228,141400,29483520,5090,5080,5090,4950,3925
20231228,141300,9822220,5080,5080,5080,5080,0
20231228,141200,9822220,5080,5080,5080,5080,0
20231228,141100,9822220,5080,5080,5080,5080,0
20231228,141000,9822220,5080,5080,5080,5080,0
20231228,140900,9822220,5080,5080,5080,5080,0
20231228,140800,9822220,5080,5080,5080,5080,0
20231228,140700,9822220,5080,5090,5090,5080,204
20231228,140600,8784700,5120,5120,5120,5120,0
20231228,140500,8784700,5120,5120,5120,5120,0
20231228,140400,8784700,5120,5120,5120,5120,0
20231228,140300,8784700,5120,5120,5120,5120,0
20231228,140200,8784700,5120,5120,5120,5120,0
20231228,140100,8784700,5120,5120,5120,5120,0
20231228,140000,8784700,5120,5120,5120,5120,8
20231228,135900,8743740,5100,5100,5100,5100,0
20231228,135800,8743740,5100,5100,5100,5100,0
20231228,135700,8743740,5100,5100,5100,5100,0
20231228,135600,8743740,5100,5100,5100,5100,0
20231228,135500,8743740,5100,5100,5100,5100,0
20231228,135400,8743740,5100,5100,5100,5100,0
20231228,135300,8743740,5100,5100,5100,5100,0
20231228,135200,8743740,5100,5100,5100,5100,19
20231228,135100,8646840,5120,5120,5120,5120,0
20231228,135000,8646840,5120,5120,5120,5120,19
20231228,134900,8549560,5120,5120,5120,5120,0
20231228,134800,8549560,5120,5120,5120,5120,0
20231228,134700,8549560,5120,5120,5120,5120,1
20231228,134600,8544440,5120,5120,5120,5120,0
20231228,134500,8544440,5120,5120,5120,5120,0
20231228,134400,8544440,5120,5120,5120,5120,0
20231228,134300,8544440,5120,5120,5120,5120,8
20231228,134200,8503480,5120,5120,5120,5120,0
20231228,134100,8503480,5120,5120,5120,5120,0
20231228,134000,8503480,5120,5120,5120,5120,0
20231228,133900,8503480,5120,5120,5120,5120,0
20231228,133800,8503480,5120,5120,5120,5120,0
20231228,133700,8503480,5120,5120,5120,5120,0
20231228,133600,8503480,5120,5120,5120,5120,0
20231228,133500,8503480,5120,5120,5120,5120,0
20231228,133400,8503480,5120,5120,5120,5120,0
20231228,133300,8503480,5120,5120,5120,5120,0
20231228,133200,8503480,5120,5120,5120,5120,0
20231228,133100,8503480,5120,5120,5120,5120,0
20231228,133000,8503480,5120,5120,5120,5120,0
20231228,132900,8503480,5120,5120,5120,5120,0
20231228,132800,8503480,5120,5120,5120,5120,0
20231228,132700,8503480,5120,5120,5120,5120,0
20231228,132600,8503480,5120,5120,5120,5120,8
20231228,132500,8462520,5100,5100,5100,5100,0
20231228,132400,8462520,5100,5100,5100,5100,70
20231228,132300,8105520,5120,5120,5120,5120,0
20231228,132200,8105520,5120,5120,5120,5120,0
20231228,132100,8105520,5120,5120,5120,5120,0
20231228,132000,8105520,5120,5120,5120,5120,0
20231228,131900,8105520,5120,5120,5120,5120,0
20231228,131800,8105520,5120,5120,5120,5120,0
20231228,131700,8105520,5120,5120,5120,5120,0
20231228,131600,8105520,5120,5120,5120,5120,0
20231228,131500,8105520,5120,5120,5120,5120,0
20231228,131400,8105520,5120,5120,5120,5120,0
20231228,131300,8105520,5120,5120,5120,5120,0
20231228,131200,8105520,5120,5120,5120,5120,0
20231228,131100,8105520,5120,5120,5120,5120,0
20231228,131000,8105520,5120,5120,5120,5120,0
20231228,130900,8105520,5120,5120,5120,5120,8
20231228,130800,8064560,5120,5120,5120,5120,0
20231228,130700,8064560,5120,5120,5120,5120,0
20231228,130600,8064560,5120,5120,5120,5120,0
20231228,130500,8064560,5120,5120,5120,5120,0
20231228,130400,8064560,5120,5120,5120,5120,0
20231228,130300,8064560,5120,5120,5120,5120,0
20231228,130200,8064560,5120,5120,5120,5120,0
20231228,130100,8064560,5120,5120,5120,5120,0
20231228,130000,8064560,5120,5120,5120,5120,0
20231228,125900,8064560,5120,5120,5120,5120,0
20231228,125800,8064560,5120,5120,5120,5120,0
20231228,125700,8064560,5120,5120,5120,5120,0
20231228,125600,8064560,5120,5120,5120,5120,0
20231228,125500,8064560,5120,5120,5120,5120,0
20231228,125400,8064560,5120,5120,5120,5120,0
20231228,125300,8064560,5120,5120,5120,5120,0
20231228,125200,8064560,5120,5120,5120,5120,8
20231228,125100,8023600,5120,5120,5120,5120,0
20231228,125000,8023600,5120,5120,5120,5120,20
20231228,124900,7921200,5120,5120,5120,5120,0
20231228,124800,7921200,5120,5120,5120,5120,0
20231228,124700,7921200,5120,5120,5120,5120,0
20231228,124600,7921200,5120,5120,5120,5120,0
20231228,124500,7921200,5120,5120,5120,5120,0
20231228,124400,7921200,5120,5120,5120,5120,0
20231228,124300,7921200,5120,5120,5120,5120,0
20231228,124200,7921200,5120,5120,5120,5120,8
20231228,124100,7880240,5120,5120,5120,5120,2
20231228,124000,7870000,5120,5120,5120,5120,0
20231228,123900,7870000,5120,5120,5120,5120,0
20231228,123800,7870000,5120,5120,5120,5120,0
20231228,123700,7870000,5120,5120,5120,5120,0
20231228,123600,7870000,5120,5120,5120,5120,0
20231228,123500,7870000,5120,5100,5120,5100,8
20231228,123400,7829180,5090,5090,5090,5090,0
20231228,123300,7829180,5090,5090,5090,5090,0
20231228,123200,7829180,5090,5090,5090,5090,0
20231228,123100,7829180,5090,5090,5090,5090,0
20231228,123000,7829180,5090,5090,5090,5090,0
20231228,122900,7829180,5090,5090,5090,5090,0
20231228,122800,7829180,5090,5090,5090,5090,1
20231228,122700,7824090,5100,5100,5100,5100,0
20231228,122600,7824090,5100,5100,5100,5100,10
20231228,122500,7773090,5120,5120,5120,5120,0
20231228,122400,7773090,5120,5120,5120,5120,0
20231228,122300,7773090,5120,5120,5120,5120,0
20231228,122200,7773090,5120,5120,5120,5120,0
20231228,122100,7773090,5120,5120,5120,5120,0
20231228,122000,7773090,5120,5120,5120,5120,0
20231228,121900,7773090,5120,5120,5120,5120,0
20231228,121800,7773090,5120,5120,5120,5120,8
20231228,121700,7732130,5120,5120,5120,5120,0
20231228,121600,7732130,5120,5120,5120,5120,0
20231228,121500,7732130,5120,5120,5120,5120,0
20231228,121400,7732130,5120,5120,5120,5120,0
20231228,121300,7732130,5120,5120,5120,5120,0
20231228,121200,7732130,5120,5120,5120,5120,0
20231228,121100,7732130,5120,5120,5120,5120,0
20231228,121000,7732130,5120,5120,5120,5120,0
20231228,120900,7732130,5120,5120,5120,5120,0
20231228,120800,7732130,5120,5120,5120,5120,0
20231228,120700,7732130,5120,5120,5120,5120,0
20231228,120600,7732130,5120,5120,5120,5120,0
20231228,120500,7732130,5120,5120,5120,5120,0
20231228,120400,7732130,5120,5120,5120,5120,0
20231228,120300,7732130,5120,5120,5120,5120,0
20231228,120200,7732130,5120,5120,5120,5120,10
20231228,120100,7680930,5120,5120,5120,5120,8
20231228,120000,7639970,5130,5130,5130,5130,0
20231228,115900,7639970,5130,5130,5130,5130,0
20231228,115800,7639970,5130,5130,5130,5130,0
20231228,115700,7639970,5130,5130,5130,5130,0
20231228,115600,7639970,5130,5130,5130,5130,0
20231228,115500,7639970,5130,5130,5130,5130,0
20231228,115400,7639970,5130,5130,5130,5130,0
20231228,115300,7639970,5130,5130,5130,5130,0
20231228,115200,7639970,5130,5130,5130,5130,0
20231228,115100,7639970,5130,5130,5130,5130,0
20231228,115000,7639970,5130,5130,5130,5130,0
20231228,114900,7639970,5130,5130,5130,5130,0
20231228,114800,7639970,5130,5130,5130,5130,0
20231228,114700,7639970,5130,5130,5130,5130,0
20231228,114600,7639970,5130,5130,5130,5130,0
20231228,114500,7639970,5130,5130,5130,5130,0
20231228,114400,7639970,5130,5130,5130,5130,8
20231228,114300,7598930,5100,5100,5100,5100,1
20231228,114200,7593830,5130,5130,5130,5130,0
20231228,114100,7593830,5130,5130,5130,5130,0
20231228,114000,7593830,5130,5130,5130,5130,0
20231228,113900,7593830,5130,5130,5130,5130,0
20231228,113800,7593830,5130,5130,5130,5130,0
20231228,113700,7593830,5130,5130,5130,5130,0
20231228,113600,7593830,5130,5130,5130,5130,0
20231228,113500,7593830,5130,5130,5130,5130,0
20231228,113400,7593830,5130,5130,5130,5130,0
20231228,113300,7593830,5130,5130,5130,5130,0
20231228,113200,7593830,5130,5130,5130,5130,0
20231228,113100,7593830,5130,5130,5130,5130,0
20231228,113000,7593830,5130,5130,5130,5130,0
20231228,112900,7593830,5130,5130,5130,5130,0
20231228,112800,7593830,5130,5130,5130,5130,0
20231228,112700,7593830,5130,5130,5130,5130,13
20231228,112600,7527140,5140,5140,5140,5140,0
20231228,112500,7527140,5140,5140,5140,5140,0
20231228,112400,7527140,5140,5140,5140,5140,0
20231228,112300,7527140,5140,5140,5140,5140,0
20231228,112200,7527140,5140,5140,5140,5140,0
20231228,112100,7527140,5140,5140,5140,5140,0
20231228,112000,7527140,5140,5140,5140,5140,0
20231228,111900,7527140,5140,5140,5140,5140,0
20231228,111800,7527140,5140,5140,5140,5140,0
20231228,111700,7527140,5140,5140,5140,5140,0
20231228,111600,7527140,5140,5140,5140,5140,0
20231228,111500,7527140,5140,5140,5140,5140,0
20231228,111400,7527140,5140,5140,5140,5140,0
20231228,111300,7527140,5140,5140,5140,5140,0
20231228,111200,7527140,5140,5140,5140,5140,0
20231228,111100,7527140,5140,5140,5140,5140,0
20231228,111000,7527140,5140,5140,5140,5140,8
20231228,110900,7486020,5120,5120,5120,5120,0
20231228,110800,7486020,5120,5120,5120,5120,22
20231228,110700,7373380,5140,5140,5140,5140,0
20231228,110600,7373380,5140,5140,5140,5140,0
20231228,110500,7373380,5140,5140,5140,5140,0
20231228,110400,7373380,5140,5140,5140,5140,0
20231228,110300,7373380,5140,5140,5140,5140,0
20231228,110200,7373380,5140,5140,5140,5140,59
20231228,110100,7070120,5140,5140,5140,5140,0
20231228,110000,7070120,5140,5140,5140,5140,0
20231228,105900,7070120,5140,5140,5140,5140,300
20231228,105800,5528120,5140,5140,5140,5140,9
20231228,105700,5481860,5140,5140,5140,5140,0
20231228,105600,5481860,5140,5140,5140,5140,30
20231228,105500,5327660,5140,5140,5140,5140,0
20231228,105400,5327660,5140,5140,5140,5140,0
20231228,105300,5327660,5140,5140,5140,5140,8
20231228,105200,5286540,5140,5140,5140,5140,0
20231228,105100,5286540,5140,5140,5140,5140,0
20231228,105000,5286540,5140,5140,5140,5140,62
20231228,104900,4967860,5140,5140,5140,5140,0
20231228,104800,4967860,5140,5140,5140,5140,0
20231228,104700,4967860,5140,5140,5140,5140,0
20231228,104600,4967860,5140,5140,5140,5140,0
20231228,104500,4967860,5140,5140,5140,5140,0
20231228,104400,4967860,5140,5140,5140,5140,0
20231228,104300,4967860,5140,5140,5140,5140,0
20231228,104200,4967860,5140,5140,5140,5140,0
20231228,104100,4967860,5140,5140,5140,5140,0
20231228,104000,4967860,5140,5140,5140,5140,0
20231228,103900,4967860,5140,5140,5140,5140,0
20231228,103800,4967860,5140,5140,5140,5140,0
20231228,103700,4967860,5140,5140,5140,5140,0
20231228,103600,4967860,5140,5140,5140,5140,8
20231228,103500,4926740,5140,5140,5140,5140,0
20231228,103400,4926740,5140,5140,5140,5140,0
20231228,103300,4926740,5140,5140,5140,5140,0
20231228,103200,4926740,5140,5140,5140,5140,0
20231228,103100,4926740,5140,5140,5140,5140,0
20231228,103000,4926740,5140,5140,5140,5140,0
20231228,102900,4926740,5140,5140,5140,5140,0
20231228,102800,4926740,5140,5140,5140,5140,0
20231228,102700,4926740,5140,5140,5140,5140,0
20231228,102600,4926740,5140,5140,5140,5140,20
20231228,102500,4823940,5140,5140,5140,5140,0
20231228,102400,4823940,5140,5140,5140,5140,0
20231228,102300,4823940,5140,5140,5140,5140,0
20231228,102200,4823940,5140,5140,5140,5140,0
20231228,102100,4823940,5140,5140,5140,5140,0
20231228,102000,4823940,5140,5140,5140,5140,0
20231228,101900,4823940,5140,5140,5140,5140,8
20231228,101800,4782820,5130,5130,5130,5130,0
20231228,101700,4782820,5130,5130,5130,5130,20
20231228,101600,4680220,5130,5130,5130,5130,0
20231228,101500,4680220,5130,5130,5130,5130,38
20231228,101400,4485280,5130,5130,5130,5130,0
20231228,101300,4485280,5130,5130,5130,5130,0
20231228,101200,4485280,5130,5130,5130,5130,0
20231228,101100,4485280,5130,5130,5130,5130,0
20231228,101000,4485280,5130,5130,5130,5130,0
20231228,100900,4485280,5130,5130,5130,5130,0
20231228,100800,4485280,5130,5130,5130,5130,0
20231228,100700,4485280,5130,5130,5130,5130,0
20231228,100600,4485280,5130,5130,5130,5130,0
20231228,100500,4485280,5130,5130,5130,5130,0
20231228,100400,4485280,5130,5130,5130,5130,0
20231228,100300,4485280,5130,5130,5130,5130,0
20231228,100200,4485280,5130,5130,5130,5130,8
20231228,100100,4444240,5100,5100,5100,5100,0
20231228,100000,4444240,5100,5100,5100,5100,0
20231228,095900,4444240,5100,5100,5100,5100,0
20231228,095800,4444240,5100,5100,5100,5100,0
20231228,095700,4444240,5100,5100,5100,5100,0
20231228,095600,4444240,5100,5100,5100,5100,20
20231228,095500,4342240,5100,5100,5100,5100,0
20231228,095400,4342240,5100,5100,5100,5100,0
20231228,095300,4342240,5100,5100,5100,5100,0
20231228,095200,4342240,5100,5100,5100,5100,0
20231228,095100,4342240,5100,5100,5100,5100,0
20231228,095000,4342240,5100,5100,5100,5100,0
20231228,094900,4342240,5100,5100,5100,5100,0
20231228,094800,4342240,5100,5100,5100,5100,200
20231228,094700,3322240,5100,5100,5100,5100,12
20231228,094600,3261040,5130,5130,5130,5130,0
20231228,094500,3261040,5130,5130,5130,5130,8
20231228,094400,3220000,5100,5100,5100,5100,0
20231228,094300,3220000,5100,5100,5100,5100,0
20231228,094200,3220000,5100,5100,5100,5100,0
20231228,094100,3220000,5100,5100,5100,5100,0
20231228,094000,3220000,5100,5100,5100,5100,0
20231228,093900,3220000,5100,5100,5100,5100,0
20231228,093800,3220000,5100,5100,5100,5100,0
20231228,093700,3220000,5100,5100,5100,5100,0
20231228,093600,3220000,5100,5100,5100,5100,0
20231228,093500,3220000,5100,5100,5100,5100,0
20231228,093400,3220000,5100,5100,5100,5100,0
20231228,093300,3220000,5100,5100,5100,5100,0
20231228,093200,3220000,5100,5100,5100,5100,28
20231228,093100,3077200,5090,5090,5090,5090,0
20231228,093000,3077200,5090,5090,5090,5090,102
20231228,092900,2558020,5140,5140,5140,5140,0
20231228,092800,2558020,5140,5140,5140,5140,9
20231228,092700,2511760,5140,5140,5140,5140,0
20231228,092600,2511760,5140,5140,5140,5140,0
20231228,092500,2511760,5140,5140,5140,5140,0
20231228,092400,2511760,5140,5140,5140,5140,0
20231228,092300,2511760,5140,5140,5140,5140,0
20231228,092200,2511760,5140,5140,5140,5140,0
20231228,092100,2511760,5140,5140,5140,5140,0
20231228,092000,2511760,5140,5140,5140,5140,6
20231228,091900,2480920,5140,5140,5140,5140,0
20231228,091800,2480920,5140,5140,5140,5140,0
20231228,091700,2480920,5140,5140,5140,5140,0
20231228,091600,2480920,5140,5140,5140,5140,0
20231228,091500,2480920,5140,5140,5140,5140,0
20231228,091400,2480920,5140,5140,5140,5140,0
20231228,091300,2480920,5140,5140,5140,5140,0
20231228,091200,2480920,5140,5130,5140,5130,10
20231228,091100,2429610,5130,5130,5130,5130,10
20231228,091000,2378310,5130,5130,5130,5130,10
20231228,090900,2327010,5130,5120,5130,5120,320
20231228,090800,688510,5120,5120,5120,5120,11
20231228,090700,632190,5130,5130,5130,5130,11
20231228,090600,575760,5130,5130,5130,5130,11
20231228,090500,519330,5130,5110,5130,5110,41
20231228,090400,309590,5120,5120,5120,5120,11
20231228,090300,253270,5120,5120,5120,5120,11
20231228,090200,196950,5050,5050,5050,5050,0
20231228,090100,196950,5050,5050,5050,5050,0
20231228,090000,196950,5050,5050,5050,5050,39