KissMeData/080720/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,195400,125349845,4950,4950,4950,4950,465
20231228,195300,125349845,4950,4950,4950,4950,0
20231228,195200,125349845,4950,4950,4950,4950,0
20231228,195100,125349845,4950,4950,4950,4950,0
20231228,195000,125349845,4950,4950,4950,4950,0
20231228,194900,125349845,4950,4950,4950,4950,0
20231228,194800,125349845,4950,4950,4950,4950,0
20231228,194700,125349845,4950,4950,4950,4950,0
20231228,194600,125349845,4950,4950,4950,4950,0
20231228,194500,125349845,4950,4950,4950,4950,0
20231228,194400,125349845,4950,4950,4950,4950,0
20231228,194300,125349845,4950,4950,4950,4950,0
20231228,194200,125349845,4950,4950,4950,4950,0
20231228,194100,125349845,4950,4950,4950,4950,0
20231228,194000,125349845,4950,4950,4950,4950,0
20231228,193900,125349845,4950,4950,4950,4950,0
20231228,193800,125349845,4950,4950,4950,4950,0
20231228,193700,125349845,4950,4950,4950,4950,0
20231228,193600,125349845,4950,4950,4950,4950,0
20231228,193500,125349845,4950,4950,4950,4950,0
20231228,193400,125349845,4950,4950,4950,4950,0
20231228,193300,125349845,4950,4950,4950,4950,0
20231228,193200,125349845,4950,4950,4950,4950,0
20231228,193100,125349845,4950,4950,4950,4950,0
20231228,193000,125349845,4950,4950,4950,4950,0
20231228,192900,125349845,4950,4950,4950,4950,0
20231228,192800,125349845,4950,4950,4950,4950,0
20231228,192700,125349845,4950,4950,4950,4950,0
20231228,192600,125349845,4950,4950,4950,4950,0
20231228,192500,125349845,4950,4950,4950,4950,0
20231228,192400,125349845,4950,4950,4950,4950,465
20231228,192300,125349845,4950,4950,4950,4950,0
20231228,192200,125349845,4950,4950,4950,4950,0
20231228,192100,125349845,4950,4950,4950,4950,0
20231228,192000,125349845,4950,4950,4950,4950,0
20231228,191900,125349845,4950,4950,4950,4950,0
20231228,191800,125349845,4950,4950,4950,4950,0
20231228,191700,125349845,4950,4950,4950,4950,0
20231228,191600,125349845,4950,4950,4950,4950,0
20231228,191500,125349845,4950,4950,4950,4950,0
20231228,191400,125349845,4950,4950,4950,4950,0
20231228,191300,125349845,4950,4950,4950,4950,0
20231228,191200,125349845,4950,4950,4950,4950,0
20231228,191100,125349845,4950,4950,4950,4950,0
20231228,191000,125349845,4950,4950,4950,4950,0
20231228,190900,125349845,4950,4950,4950,4950,0
20231228,190800,125349845,4950,4950,4950,4950,0
20231228,190700,125349845,4950,4950,4950,4950,0
20231228,190600,125349845,4950,4950,4950,4950,0
20231228,190500,125349845,4950,4950,4950,4950,0
20231228,190400,125349845,4950,4950,4950,4950,0
20231228,190300,125349845,4950,4950,4950,4950,0
20231228,190200,125349845,4950,4950,4950,4950,0
20231228,190100,125349845,4950,4950,4950,4950,0
20231228,190000,125349845,4950,4950,4950,4950,0
20231228,185900,125349845,4950,4950,4950,4950,0
20231228,185800,125349845,4950,4950,4950,4950,0
20231228,185700,125349845,4950,4950,4950,4950,0
20231228,185600,125349845,4950,4950,4950,4950,0
20231228,185500,125349845,4950,4950,4950,4950,0
20231228,185400,125349845,4950,4950,4950,4950,465
20231228,185300,125349845,4950,4950,4950,4950,0
20231228,185200,125349845,4950,4950,4950,4950,0
20231228,185100,125349845,4950,4950,4950,4950,0
20231228,185000,125349845,4950,4950,4950,4950,0
20231228,184900,125349845,4950,4950,4950,4950,0
20231228,184800,125349845,4950,4950,4950,4950,0
20231228,184700,125349845,4950,4950,4950,4950,0
20231228,184600,125349845,4950,4950,4950,4950,0
20231228,184500,125349845,4950,4950,4950,4950,0
20231228,184400,125349845,4950,4950,4950,4950,0
20231228,184300,125349845,4950,4950,4950,4950,0
20231228,184200,125349845,4950,4950,4950,4950,0
20231228,184100,125349845,4950,4950,4950,4950,0
20231228,184000,125349845,4950,4950,4950,4950,0
20231228,183900,125349845,4950,4950,4950,4950,0
20231228,183800,125349845,4950,4950,4950,4950,0
20231228,183700,125349845,4950,4950,4950,4950,0
20231228,183600,125349845,4950,4950,4950,4950,0
20231228,183500,125349845,4950,4950,4950,4950,0
20231228,183400,125349845,4950,4950,4950,4950,0
20231228,183300,125349845,4950,4950,4950,4950,0
20231228,183200,125349845,4950,4950,4950,4950,0
20231228,183100,125349845,4950,4950,4950,4950,0
20231228,183000,125349845,4950,4950,4950,4950,0
20231228,182900,125349845,4950,4950,4950,4950,0
20231228,182800,125349845,4950,4950,4950,4950,0
20231228,182700,125349845,4950,4950,4950,4950,0
20231228,182600,125349845,4950,4950,4950,4950,0
20231228,182500,125349845,4950,4950,4950,4950,0
20231228,182400,125349845,4950,4950,4950,4950,465
20231228,182300,125349845,4950,4950,4950,4950,0
20231228,182200,125349845,4950,4950,4950,4950,0
20231228,182100,125349845,4950,4950,4950,4950,0
20231228,182000,125349845,4950,4950,4950,4950,0
20231228,181900,125349845,4950,4950,4950,4950,0
20231228,181800,125349845,4950,4950,4950,4950,0
20231228,181700,125349845,4950,4950,4950,4950,0
20231228,181600,125349845,4950,4950,4950,4950,0
20231228,181500,125349845,4950,4950,4950,4950,0
20231228,181400,125349845,4950,4950,4950,4950,0
20231228,181300,125349845,4950,4950,4950,4950,0
20231228,181200,125349845,4950,4950,4950,4950,0
20231228,181100,125349845,4950,4950,4950,4950,0
20231228,181000,125349845,4950,4950,4950,4950,0
20231228,180900,125349845,4950,4950,4950,4950,0
20231228,180800,125349845,4950,4950,4950,4950,0
20231228,180700,125349845,4950,4950,4950,4950,0
20231228,180600,125349845,4950,4950,4950,4950,0
20231228,180500,125349845,4950,4950,4950,4950,0
20231228,180400,125349845,4950,4950,4950,4950,0
20231228,180300,125349845,4950,4950,4950,4950,0
20231228,180200,125349845,4950,4950,4950,4950,0
20231228,180100,125349845,4950,4950,4950,4950,0
20231228,180000,125349845,4950,4950,4950,4950,0
20231228,175900,125349845,4950,4950,4950,4950,0
20231228,175800,125349845,4950,4950,4950,4950,0
20231228,175700,125349845,4950,4950,4950,4950,0
20231228,175600,125349845,4950,4950,4950,4950,0
20231228,175500,125349845,4950,4950,4950,4950,0
20231228,175400,125349845,4950,4950,4950,4950,465
20231228,175300,125349845,4950,4950,4950,4950,0
20231228,175200,125349845,4950,4950,4950,4950,0
20231228,175100,125349845,4950,4950,4950,4950,0
20231228,175000,125349845,4950,4950,4950,4950,0
20231228,174900,125349845,4950,4950,4950,4950,0
20231228,174800,125349845,4950,4950,4950,4950,0
20231228,174700,125349845,4950,4950,4950,4950,0
20231228,174600,125349845,4950,4950,4950,4950,0
20231228,174500,125349845,4950,4950,4950,4950,0
20231228,174400,125349845,4950,4950,4950,4950,0
20231228,174300,125349845,4950,4950,4950,4950,0
20231228,174200,125349845,4950,4950,4950,4950,0
20231228,174100,125349845,4950,4950,4950,4950,0
20231228,174000,125349845,4950,4950,4950,4950,0
20231228,173900,125349845,4950,4950,4950,4950,0
20231228,173800,125349845,4950,4950,4950,4950,0
20231228,173700,125349845,4950,4950,4950,4950,0
20231228,173600,125349845,4950,4950,4950,4950,0
20231228,173500,125349845,4950,4950,4950,4950,0
20231228,173400,125349845,4950,4950,4950,4950,0
20231228,173300,125349845,4950,4950,4950,4950,0
20231228,173200,125349845,4950,4950,4950,4950,0
20231228,173100,125349845,4950,4950,4950,4950,0
20231228,173000,125349845,4950,4950,4950,4950,0
20231228,172900,125349845,4950,4950,4950,4950,0
20231228,172800,125349845,4950,4950,4950,4950,0
20231228,172700,125349845,4950,4950,4950,4950,0
20231228,172600,125349845,4950,4950,4950,4950,0
20231228,172500,125349845,4950,4950,4950,4950,0
20231228,172400,125349845,4950,4950,4950,4950,465
20231228,172300,125349845,4950,4950,4950,4950,0
20231228,172200,125349845,4950,4950,4950,4950,0
20231228,172100,125349845,4950,4950,4950,4950,0
20231228,172000,125349845,4950,4950,4950,4950,0
20231228,171900,125349845,4950,4950,4950,4950,0
20231228,171800,125349845,4950,4950,4950,4950,0
20231228,171700,125349845,4950,4950,4950,4950,0
20231228,171600,125349845,4950,4950,4950,4950,0
20231228,171500,125349845,4950,4950,4950,4950,0
20231228,171400,125349845,4950,4950,4950,4950,0
20231228,171300,125349845,4950,4950,4950,4950,0
20231228,171200,125349845,4950,4950,4950,4950,0
20231228,171100,125349845,4950,4950,4950,4950,0
20231228,171000,125349845,4950,4950,4950,4950,0
20231228,170900,125349845,4950,4950,4950,4950,0
20231228,170800,125349845,4950,4950,4950,4950,0
20231228,170700,125349845,4950,4950,4950,4950,0
20231228,170600,125349845,4950,4950,4950,4950,0
20231228,170500,125349845,4950,4950,4950,4950,0
20231228,170400,125349845,4950,4950,4950,4950,0
20231228,170300,125349845,4950,4950,4950,4950,0
20231228,170200,125349845,4950,4950,4950,4950,0
20231228,170100,125349845,4950,4950,4950,4950,0
20231228,170000,125349845,4950,4950,4950,4950,0
20231228,165900,125349845,4950,4950,4950,4950,0
20231228,165800,125349845,4950,4950,4950,4950,0
20231228,165700,125349845,4950,4950,4950,4950,0
20231228,165600,125349845,4950,4950,4950,4950,0
20231228,165500,125349845,4950,4950,4950,4950,0
20231228,165400,125349845,4950,4950,4950,4950,465
20231228,165300,125349845,4950,4950,4950,4950,0
20231228,165200,125349845,4950,4950,4950,4950,0
20231228,165100,125349845,4950,4950,4950,4950,0
20231228,165000,125349845,4950,4950,4950,4950,0
20231228,164900,125349845,4950,4950,4950,4950,0
20231228,164800,125349845,4950,4950,4950,4950,0
20231228,164700,125349845,4950,4950,4950,4950,0
20231228,164600,125349845,4950,4950,4950,4950,0
20231228,164500,125349845,4950,4950,4950,4950,0
20231228,164400,125349845,4950,4950,4950,4950,0
20231228,164300,125349845,4950,4950,4950,4950,0
20231228,164200,125349845,4950,4950,4950,4950,0
20231228,164100,125349845,4950,4950,4950,4950,0
20231228,164000,125349845,4950,4950,4950,4950,0
20231228,163900,125349845,4950,4950,4950,4950,0
20231228,163800,125349845,4950,4950,4950,4950,0
20231228,163700,125349845,4950,4950,4950,4950,0
20231228,163600,125349845,4950,4950,4950,4950,0
20231228,163500,125349845,4950,4950,4950,4950,0
20231228,163400,125349845,4950,4950,4950,4950,0
20231228,163300,125349845,4950,4950,4950,4950,0
20231228,163200,125349845,4950,4950,4950,4950,0
20231228,163100,125349845,4950,4950,4950,4950,0
20231228,163000,125349845,4950,4950,4950,4950,0
20231228,162900,125349845,4950,4950,4950,4950,0
20231228,162800,125349845,4950,4950,4950,4950,0
20231228,162700,125349845,4950,4950,4950,4950,0
20231228,162600,125349845,4950,4950,4950,4950,0
20231228,162500,125349845,4950,4950,4950,4950,0
20231228,162400,125349845,4950,4950,4950,4950,465
20231228,162300,125349845,4950,4950,4950,4950,0
20231228,162200,125349845,4950,4950,4950,4950,0
20231228,162100,125349845,4950,4950,4950,4950,0
20231228,162000,125349845,4950,4950,4950,4950,0
20231228,161900,125349845,4950,4950,4950,4950,0
20231228,161800,125349845,4950,4950,4950,4950,0
20231228,161700,125349845,4950,4950,4950,4950,0
20231228,161600,125349845,4950,4950,4950,4950,0
20231228,161500,125349845,4950,4950,4950,4950,0
20231228,161400,125349845,4950,4950,4950,4950,0
20231228,161300,125349845,4950,4950,4950,4950,0
20231228,161200,125349845,4950,4950,4950,4950,0
20231228,161100,125349845,4950,4950,4950,4950,0
20231228,161000,125349845,4950,4950,4950,4950,0
20231228,160900,125349845,4950,4950,4950,4950,0
20231228,160800,125349845,4950,4950,4950,4950,0
20231228,160700,125349845,4950,4950,4950,4950,0
20231228,160600,125349845,4950,4950,4950,4950,0
20231228,160500,125349845,4950,4950,4950,4950,0
20231228,160400,125349845,4950,4950,4950,4950,0
20231228,160300,125349845,4950,4950,4950,4950,0
20231228,160200,125349845,4950,4950,4950,4950,0
20231228,160100,125349845,4950,4950,4950,4950,0
20231228,160000,125349845,4950,4950,4950,4950,0
20231228,155900,125349845,4950,4950,4950,4950,0
20231228,155800,125349845,4950,4950,4950,4950,0
20231228,155700,125349845,4950,4950,4950,4950,0
20231228,155600,125349845,4950,4950,4950,4950,0
20231228,155500,125349845,4950,4950,4950,4950,0
20231228,155400,125349845,4950,4950,4950,4950,465
20231228,155300,125349845,4950,4950,4950,4950,0
20231228,155200,125349845,4950,4950,4950,4950,0
20231228,155100,125349845,4950,4950,4950,4950,0
20231228,155000,125349845,4950,4950,4950,4950,0
20231228,154900,125349845,4950,4950,4950,4950,0
20231228,154800,125349845,4950,4950,4950,4950,0
20231228,154700,125349845,4950,4950,4950,4950,0
20231228,154600,125349845,4950,4950,4950,4950,0
20231228,154500,125349845,4950,4950,4950,4950,0
20231228,154400,125349845,4950,4950,4950,4950,0
20231228,154300,125349845,4950,4950,4950,4950,0
20231228,154200,125349845,4950,4950,4950,4950,0
20231228,154100,125349845,4950,4950,4950,4950,0
20231228,154000,125349845,4950,4950,4950,4950,0
20231228,153900,125349845,4950,4950,4950,4950,0
20231228,153800,125349845,4950,4950,4950,4950,0
20231228,153700,125349845,4950,4950,4950,4950,0
20231228,153600,125349845,4950,4950,4950,4950,0
20231228,153500,125349845,4950,4950,4950,4950,0
20231228,153400,125349845,4950,4950,4950,4950,0
20231228,153300,125349845,4950,4950,4950,4950,0
20231228,153200,125349845,4950,4950,4950,4950,0
20231228,153100,125349845,4950,4950,4950,4950,0
20231228,153000,125349845,4950,4950,4950,4950,465
20231228,152900,123048095,4955,4955,4955,4955,0
20231228,152800,123048095,4955,4955,4955,4955,0
20231228,152700,123048095,4955,4955,4955,4955,0
20231228,152600,123048095,4955,4955,4955,4955,0
20231228,152500,123048095,4955,4955,4955,4955,0
20231228,152400,123048095,4955,4955,4955,4955,0
20231228,152300,123048095,4955,4955,4955,4955,0
20231228,152200,123048095,4955,4955,4955,4955,0
20231228,152100,123048095,4955,4955,4955,4955,0
20231228,152000,123048095,4955,4955,4955,4955,0
20231228,151900,123048095,4955,4955,4955,4955,1
20231228,151800,123043140,4955,4945,4955,4945,1341
20231228,151700,116406625,4945,4935,4945,4930,221
20231228,151600,115315435,4935,4935,4935,4935,0
20231228,151500,115315435,4935,4935,4935,4935,0
20231228,151400,115315435,4935,4935,4935,4935,0
20231228,151300,115315435,4935,4935,4935,4935,2
20231228,151200,115305565,4945,4945,4945,4945,0
20231228,151100,115305565,4945,4945,4945,4945,202
20231228,151000,114306675,4945,4945,4945,4945,0
20231228,150900,114306675,4945,4945,4945,4945,2
20231228,150800,114296785,4930,4940,4940,4930,251
20231228,150700,113056855,4930,4930,4930,4930,0
20231228,150600,113056855,4930,4930,4930,4930,0
20231228,150500,113056855,4930,4930,4930,4930,1
20231228,150400,113051925,4930,4930,4930,4930,0
20231228,150300,113051925,4930,4930,4930,4930,0
20231228,150200,113051925,4930,4930,4930,4930,0
20231228,150100,113051925,4930,4930,4930,4930,2
20231228,150000,113042065,4930,4930,4930,4930,14
20231228,145900,112973045,4945,4945,4945,4945,0
20231228,145800,112973045,4945,4945,4945,4945,1
20231228,145700,112968100,4940,4940,4940,4940,0
20231228,145600,112968100,4940,4940,4940,4940,10
20231228,145500,112918700,4945,4945,4945,4945,1
20231228,145400,112913755,4930,4930,4930,4930,0
20231228,145300,112913755,4930,4930,4930,4930,0
20231228,145200,112913755,4930,4930,4930,4930,200
20231228,145100,111927755,4940,4940,4940,4940,10
20231228,145000,111878355,4940,4935,4940,4935,3
20231228,144900,111863540,4920,4920,4920,4920,10
20231228,144800,111814340,4915,4925,4925,4915,211
20231228,144700,110776490,4930,4930,4930,4930,0
20231228,144600,110776490,4930,4930,4930,4930,0
20231228,144500,110776490,4930,4930,4930,4930,88
20231228,144400,110342650,4930,4930,4930,4930,0
20231228,144300,110342650,4930,4930,4930,4930,0
20231228,144200,110342650,4930,4930,4930,4930,266
20231228,144100,109031270,4935,4935,4935,4935,0
20231228,144000,109031270,4935,4935,4935,4935,0
20231228,143900,109031270,4935,4935,4935,4935,0
20231228,143800,109031270,4935,4935,4935,4935,0
20231228,143700,109031270,4935,4945,4945,4925,605
20231228,143600,106050425,4940,4940,4940,4940,0
20231228,143500,106050425,4940,4940,4940,4940,19
20231228,143400,105956565,4950,4950,4950,4950,0
20231228,143300,105956565,4950,4950,4950,4950,0
20231228,143200,105956565,4950,4950,4950,4950,0
20231228,143100,105956565,4950,4950,4950,4950,0
20231228,143000,105956565,4950,4950,4950,4950,603
20231228,142900,102971715,4945,4945,4945,4945,304
20231228,142800,101468435,4940,4940,4940,4940,1
20231228,142700,101463495,4945,4945,4945,4945,0
20231228,142600,101463495,4945,4945,4945,4945,1
20231228,142500,101458550,4950,4950,4950,4950,0
20231228,142400,101458550,4950,4950,4950,4950,0
20231228,142300,101458550,4950,4950,4950,4950,0
20231228,142200,101458550,4950,4950,4950,4950,0
20231228,142100,101458550,4950,4950,4950,4950,0
20231228,142000,101458550,4950,4950,4950,4950,0
20231228,141900,101458550,4950,4950,4950,4950,0
20231228,141800,101458550,4950,4950,4950,4950,0
20231228,141700,101458550,4950,4950,4950,4950,0
20231228,141600,101458550,4950,4950,4950,4950,0
20231228,141500,101458550,4950,4935,4950,4930,104
20231228,141400,100945730,4935,4935,4935,4935,0
20231228,141300,100945730,4935,4935,4935,4935,0
20231228,141200,100945730,4935,4935,4935,4935,151
20231228,141100,100200545,4940,4950,4950,4940,76
20231228,141000,99824745,4950,4950,4950,4950,1
20231228,140900,99819795,4950,4950,4950,4950,0
20231228,140800,99819795,4950,4950,4950,4950,0
20231228,140700,99819795,4950,4950,4950,4950,0
20231228,140600,99819795,4950,4950,4950,4950,0
20231228,140500,99819795,4950,4950,4950,4950,10
20231228,140400,99770295,4950,4950,4950,4950,2
20231228,140300,99760395,4945,4945,4945,4945,0
20231228,140200,99760395,4945,4945,4945,4945,0
20231228,140100,99760395,4945,4945,4945,4945,0
20231228,140000,99760395,4945,4945,4945,4945,1
20231228,135900,99755450,4945,4945,4945,4945,0
20231228,135800,99755450,4945,4945,4945,4945,0
20231228,135700,99755450,4945,4945,4945,4945,0
20231228,135600,99755450,4945,4945,4945,4945,20
20231228,135500,99656550,4945,4945,4945,4945,41
20231228,135400,99453805,4935,4935,4935,4935,0
20231228,135300,99453805,4935,4935,4935,4935,0
20231228,135200,99453805,4935,4935,4935,4935,0
20231228,135100,99453805,4935,4935,4935,4935,0
20231228,135000,99453805,4935,4935,4935,4935,1
20231228,134900,99448870,4950,4950,4950,4950,0
20231228,134800,99448870,4950,4950,4950,4950,0
20231228,134700,99448870,4950,4950,4950,4950,1
20231228,134600,99443920,4950,4950,4950,4950,0
20231228,134500,99443920,4950,4935,4950,4935,308
20231228,134400,97922440,4945,4945,4945,4945,468
20231228,134300,95608180,4940,4940,4940,4940,0
20231228,134200,95608180,4940,4940,4940,4940,0
20231228,134100,95608180,4940,4940,4940,4940,0
20231228,134000,95608180,4940,4940,4940,4940,0
20231228,133900,95608180,4940,4940,4940,4940,0
20231228,133800,95608180,4940,4940,4940,4940,0
20231228,133700,95608180,4940,4940,4940,4940,111
20231228,133600,95059840,4935,4935,4935,4935,0
20231228,133500,95059840,4935,4935,4935,4935,0
20231228,133400,95059840,4935,4935,4935,4935,0
20231228,133300,95059840,4935,4935,4935,4935,0
20231228,133200,95059840,4935,4935,4935,4935,0
20231228,133100,95059840,4935,4935,4935,4935,632
20231228,133000,91940920,4940,4940,4940,4940,0
20231228,132900,91940920,4940,4940,4940,4940,0
20231228,132800,91940920,4940,4940,4940,4940,0
20231228,132700,91940920,4940,4940,4940,4940,0
20231228,132600,91940920,4940,4940,4940,4940,2
20231228,132500,91931040,4940,4940,4940,4940,0
20231228,132400,91931040,4940,4940,4940,4940,0
20231228,132300,91931040,4940,4940,4940,4940,0
20231228,132200,91931040,4940,4940,4940,4940,0
20231228,132100,91931040,4940,4940,4940,4940,0
20231228,132000,91931040,4940,4940,4940,4940,0
20231228,131900,91931040,4940,4940,4940,4940,0
20231228,131800,91931040,4940,4940,4940,4940,0
20231228,131700,91931040,4940,4940,4940,4940,0
20231228,131600,91931040,4940,4940,4940,4940,0
20231228,131500,91931040,4940,4940,4940,4940,0
20231228,131400,91931040,4940,4940,4940,4940,3
20231228,131300,91916220,4935,4935,4935,4935,0
20231228,131200,91916220,4935,4935,4935,4935,0
20231228,131100,91916220,4935,4935,4935,4935,200
20231228,131000,90929220,4935,4935,4935,4935,0
20231228,130900,90929220,4935,4935,4935,4935,0
20231228,130800,90929220,4935,4935,4935,4935,200
20231228,130700,89942220,4935,4935,4935,4935,0
20231228,130600,89942220,4935,4935,4935,4935,0
20231228,130500,89942220,4935,4935,4935,4935,0
20231228,130400,89942220,4935,4935,4935,4935,0
20231228,130300,89942220,4935,4935,4935,4935,0
20231228,130200,89942220,4935,4935,4935,4935,0
20231228,130100,89942220,4935,4935,4935,4935,20
20231228,130000,89843520,4940,4940,4940,4940,1
20231228,125900,89838580,4935,4935,4935,4935,0
20231228,125800,89838580,4935,4935,4935,4935,0
20231228,125700,89838580,4935,4935,4935,4935,0
20231228,125600,89838580,4935,4935,4935,4935,24
20231228,125500,89720140,4940,4940,4940,4940,0
20231228,125400,89720140,4940,4940,4940,4940,0
20231228,125300,89720140,4940,4940,4940,4940,0
20231228,125200,89720140,4940,4940,4940,4940,0
20231228,125100,89720140,4940,4940,4940,4940,0
20231228,125000,89720140,4940,4940,4940,4940,0
20231228,124900,89720140,4940,4940,4940,4940,0
20231228,124800,89720140,4940,4940,4940,4940,0
20231228,124700,89720140,4940,4935,4940,4935,16
20231228,124600,89641175,4935,4935,4935,4935,0
20231228,124500,89641175,4935,4935,4935,4935,62
20231228,124400,89335205,4945,4945,4945,4945,41
20231228,124300,89132460,4945,4945,4945,4945,0
20231228,124200,89132460,4945,4945,4945,4945,0
20231228,124100,89132460,4945,4945,4945,4945,0
20231228,124000,89132460,4945,4945,4945,4945,0
20231228,123900,89132460,4945,4945,4945,4945,0
20231228,123800,89132460,4945,4945,4945,4945,0
20231228,123700,89132460,4945,4945,4945,4945,0
20231228,123600,89132460,4945,4945,4945,4945,0
20231228,123500,89132460,4945,4945,4945,4945,1
20231228,123400,89127515,4940,4940,4940,4940,0
20231228,123300,89127515,4940,4940,4940,4940,0
20231228,123200,89127515,4940,4940,4940,4940,0
20231228,123100,89127515,4940,4940,4940,4940,0
20231228,123000,89127515,4940,4940,4940,4940,5
20231228,122900,89102815,4940,4940,4940,4940,45
20231228,122800,88880515,4940,4940,4940,4940,109
20231228,122700,88342055,4940,4940,4940,4940,0
20231228,122600,88342055,4940,4940,4940,4940,0
20231228,122500,88342055,4940,4940,4940,4940,0
20231228,122400,88342055,4940,4940,4940,4940,0
20231228,122300,88342055,4940,4940,4940,4940,0
20231228,122200,88342055,4940,4940,4940,4940,0
20231228,122100,88342055,4940,4940,4940,4940,0
20231228,122000,88342055,4940,4940,4940,4940,0
20231228,121900,88342055,4940,4940,4940,4940,0
20231228,121800,88342055,4940,4940,4940,4940,100
20231228,121700,87848055,4950,4950,4950,4950,100
20231228,121600,87353055,4950,4950,4950,4950,0
20231228,121500,87353055,4950,4950,4950,4950,0
20231228,121400,87353055,4950,4950,4950,4950,0
20231228,121300,87353055,4950,4950,4950,4950,0
20231228,121200,87353055,4950,4950,4950,4950,0
20231228,121100,87353055,4950,4950,4950,4950,0
20231228,121000,87353055,4950,4945,4950,4945,316
20231228,120900,85789360,4940,4940,4940,4940,8
20231228,120800,85749840,4940,4940,4940,4940,0
20231228,120700,85749840,4940,4940,4940,4940,0
20231228,120600,85749840,4940,4940,4940,4940,164
20231228,120500,84939680,4940,4940,4940,4940,0
20231228,120400,84939680,4940,4940,4940,4940,0
20231228,120300,84939680,4940,4935,4940,4935,3
20231228,120200,84924865,4930,4930,4930,4930,2
20231228,120100,84915005,4930,4930,4930,4930,2
20231228,120000,84905145,4930,4930,4930,4930,8
20231228,115900,84865705,4930,4930,4930,4930,3
20231228,115800,84850915,4930,4930,4930,4930,1
20231228,115700,84845985,4930,4930,4930,4930,0
20231228,115600,84845985,4930,4930,4930,4930,5
20231228,115500,84821335,4930,4930,4930,4930,1
20231228,115400,84816405,4935,4935,4935,4935,331
20231228,115300,83182920,4935,4935,4935,4935,15
20231228,115200,83108895,4935,4935,4935,4935,2
20231228,115100,83099025,4940,4930,4940,4930,658
20231228,115000,79853735,4930,4930,4930,4930,0
20231228,114900,79853735,4930,4930,4930,4930,5
20231228,114800,79829085,4930,4930,4930,4930,6
20231228,114700,79799505,4935,4935,4935,4935,0
20231228,114600,79799505,4935,4935,4935,4935,0
20231228,114500,79799505,4935,4935,4935,4935,0
20231228,114400,79799505,4935,4935,4935,4935,0
20231228,114300,79799505,4935,4935,4935,4935,0
20231228,114200,79799505,4935,4935,4935,4935,0
20231228,114100,79799505,4935,4935,4935,4935,2
20231228,114000,79789635,4930,4930,4930,4930,0
20231228,113900,79789635,4930,4930,4930,4930,98
20231228,113800,79306495,4930,4925,4930,4925,500
20231228,113700,76843975,4925,4925,4925,4925,15
20231228,113600,76770100,4920,4920,4920,4920,40
20231228,113500,76573300,4905,4905,4905,4905,0
20231228,113400,76573300,4905,4905,4905,4905,661
20231228,113300,73331095,4905,4905,4905,4905,0
20231228,113200,73331095,4905,4905,4905,4905,0
20231228,113100,73331095,4905,4905,4905,4905,0
20231228,113000,73331095,4905,4905,4905,4905,0
20231228,112900,73331095,4905,4905,4905,4905,0
20231228,112800,73331095,4905,4905,4905,4905,100
20231228,112700,72840595,4905,4905,4905,4905,5
20231228,112600,72816070,4905,4905,4905,4905,0
20231228,112500,72816070,4905,4905,4905,4905,0
20231228,112400,72816070,4905,4905,4905,4905,0
20231228,112300,72816070,4905,4915,4915,4905,426
20231228,112200,70726130,4910,4910,4910,4910,62
20231228,112100,70421710,4910,4910,4910,4910,7
20231228,112000,70387340,4910,4910,4910,4910,10
20231228,111900,70338240,4905,4895,4905,4895,636
20231228,111800,67220950,4885,4885,4885,4885,0
20231228,111700,67220950,4885,4885,4885,4885,50
20231228,111600,66976700,4895,4895,4895,4895,0
20231228,111500,66976700,4895,4895,4895,4895,0
20231228,111400,66976700,4895,4895,4895,4895,0
20231228,111300,66976700,4895,4895,4895,4895,240
20231228,111200,65801900,4905,4905,4905,4905,30
20231228,111100,65654750,4900,4905,4905,4895,44
20231228,111000,65439230,4910,4915,4915,4910,858
20231228,110900,61224200,4930,4930,4930,4930,0
20231228,110800,61224200,4930,4930,4930,4930,0
20231228,110700,61224200,4930,4930,4930,4930,0
20231228,110600,61224200,4930,4925,4930,4925,2
20231228,110500,61214345,4930,4930,4930,4930,1
20231228,110400,61209415,4920,4920,4920,4920,39
20231228,110300,61017535,4925,4925,4925,4925,0
20231228,110200,61017535,4925,4925,4925,4925,0
20231228,110100,61017535,4925,4925,4925,4925,71
20231228,110000,60667860,4940,4940,4940,4940,0
20231228,105900,60667860,4940,4940,4940,4940,0
20231228,105800,60667860,4940,4940,4940,4940,0
20231228,105700,60667860,4940,4940,4940,4940,0
20231228,105600,60667860,4940,4940,4940,4940,1
20231228,105500,60662920,4945,4945,4945,4945,0
20231228,105400,60662920,4945,4945,4945,4945,0
20231228,105300,60662920,4945,4930,4945,4930,20
20231228,105200,60564170,4950,4950,4950,4950,0
20231228,105100,60564170,4950,4950,4950,4940,3
20231228,105000,60549330,4940,4930,4950,4930,52
20231228,104900,60292940,4945,4945,4945,4945,0
20231228,104800,60292940,4945,4945,4945,4945,0
20231228,104700,60292940,4945,4945,4945,4945,0
20231228,104600,60292940,4945,4945,4945,4945,0
20231228,104500,60292940,4945,4945,4945,4945,2
20231228,104400,60283050,4950,4950,4950,4950,3
20231228,104300,60268200,4935,4935,4935,4935,0
20231228,104200,60268200,4935,4935,4935,4935,0
20231228,104100,60268200,4935,4935,4935,4935,2243
20231228,104000,49198995,4935,4935,4935,4935,2
20231228,103900,49189125,4935,4935,4935,4935,0
20231228,103800,49189125,4935,4935,4935,4935,0
20231228,103700,49189125,4935,4935,4935,4935,20
20231228,103600,49090425,4935,4935,4935,4935,3
20231228,103500,49075620,4935,4935,4935,4935,0
20231228,103400,49075620,4935,4935,4935,4935,0
20231228,103300,49075620,4935,4950,4950,4935,4
20231228,103200,49055855,4950,4940,4950,4940,15
20231228,103100,48981705,4940,4940,4940,4940,0
20231228,103000,48981705,4940,4940,4940,4940,10
20231228,102900,48932305,4940,4930,4940,4930,860
20231228,102800,44685415,4925,4925,4925,4925,57
20231228,102700,44404690,4925,4925,4925,4925,0
20231228,102600,44404690,4925,4925,4925,4925,0
20231228,102500,44404690,4925,4925,4925,4925,0
20231228,102400,44404690,4925,4935,4935,4925,305
20231228,102300,42902515,4925,4925,4925,4925,65
20231228,102200,42582390,4935,4935,4935,4935,0
20231228,102100,42582390,4935,4925,4935,4925,22
20231228,102000,42474030,4940,4940,4940,4940,0
20231228,101900,42474030,4940,4940,4940,4940,0
20231228,101800,42474030,4940,4940,4940,4940,0
20231228,101700,42474030,4940,4940,4940,4940,0
20231228,101600,42474030,4940,4940,4940,4940,0
20231228,101500,42474030,4940,4940,4940,4940,5
20231228,101400,42449330,4940,4925,4940,4920,19
20231228,101300,42355590,4930,4940,4940,4920,15
20231228,101200,42281550,4910,4910,4910,4910,0
20231228,101100,42281550,4910,4910,4910,4910,127
20231228,101000,41657980,4940,4940,4940,4940,0
20231228,100900,41657980,4940,4940,4940,4940,1
20231228,100800,41653040,4885,4885,4885,4885,0
20231228,100700,41653040,4885,4950,4950,4885,379
20231228,100600,39787655,4950,4950,4950,4950,0
20231228,100500,39787655,4950,4950,4950,4945,320
20231228,100400,38203825,4950,4945,4950,4945,62
20231228,100300,37897030,4945,4945,4945,4945,20
20231228,100200,37798130,4950,4950,4950,4950,0
20231228,100100,37798130,4950,4940,4950,4940,180
20231228,100000,36908130,4910,4955,4960,4910,244
20231228,095900,35701125,4955,4955,4955,4955,0
20231228,095800,35701125,4955,4950,4955,4935,77
20231228,095700,35320775,4950,4945,4950,4945,631
20231228,095600,32197595,4940,4935,4940,4935,596
20231228,095500,29253390,4940,4940,4940,4940,0
20231228,095400,29253390,4940,4940,4940,4940,0
20231228,095300,29253390,4940,4940,4940,4940,28
20231228,095200,29115070,4930,4930,4930,4930,10
20231228,095100,29065770,4940,4940,4940,4940,11
20231228,095000,29011430,4935,4935,4935,4935,149
20231228,094900,28276115,4935,4930,4935,4930,350
20231228,094800,26550110,4930,4930,4930,4930,1
20231228,094700,26545180,4930,4915,4930,4915,219
20231228,094600,25466610,4925,4915,4925,4915,7
20231228,094500,25432160,4920,4925,4925,4920,3
20231228,094400,25417390,4925,4925,4925,4925,0
20231228,094300,25417390,4925,4905,4925,4905,3
20231228,094200,25402640,4925,4925,4925,4925,0
20231228,094100,25402640,4925,4910,4925,4910,303
20231228,094000,23912005,4910,4910,4910,4910,0
20231228,093900,23912005,4910,4910,4910,4910,100
20231228,093800,23421005,4905,4900,4905,4900,61
20231228,093700,23121915,4900,4900,4905,4900,96
20231228,093600,22651375,4905,4900,4905,4900,111
20231228,093500,22107470,4900,4900,4905,4900,88
20231228,093400,21676235,4900,4900,4900,4900,131
20231228,093300,21034335,4895,4850,4895,4850,2827
20231228,093200,7257805,4850,4850,4850,4850,0
20231228,093100,7257805,4850,4850,4850,4850,0
20231228,093000,7257805,4850,4840,4850,4840,200
20231228,092900,6288915,4825,4825,4825,4825,0
20231228,092800,6288915,4825,4835,4835,4825,200
20231228,092700,5322315,4835,4835,4835,4835,0
20231228,092600,5322315,4835,4835,4835,4835,95
20231228,092500,4862990,4835,4835,4835,4835,0
20231228,092400,4862990,4835,4835,4835,4835,10
20231228,092300,4814640,4835,4835,4835,4835,0
20231228,092200,4814640,4835,4835,4835,4835,1
20231228,092100,4809805,4840,4840,4840,4840,0
20231228,092000,4809805,4840,4840,4840,4840,0
20231228,091900,4809805,4840,4840,4840,4840,40
20231228,091800,4616205,4845,4845,4845,4845,0
20231228,091700,4616205,4845,4845,4845,4845,0
20231228,091600,4616205,4845,4845,4845,4845,0
20231228,091500,4616205,4845,4820,4845,4820,110
20231228,091400,4085220,4820,4805,4820,4805,2
20231228,091300,4075595,4820,4820,4820,4820,21
20231228,091200,3974375,4845,4810,4845,4810,50
20231228,091100,3733000,4775,4810,4810,4775,9
20231228,091000,3689920,4780,4780,4780,4780,203
20231228,090900,2719580,4805,4805,4805,4805,0
20231228,090800,2719580,4805,4805,4805,4805,0
20231228,090700,2719580,4805,4800,4805,4800,81
20231228,090600,2330745,4800,4800,4800,4800,2
20231228,090500,2321145,4795,4765,4795,4765,33
20231228,090400,2163810,4795,4785,4795,4785,5
20231228,090300,2139865,4775,4775,4775,4775,1
20231228,090200,2135090,4755,4755,4755,4755,0
20231228,090100,2135090,4755,4755,4755,4755,0
20231228,090000,2135090,4755,4755,4760,4755,449