KissMeData/001420/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,183400,8467055,4995,4995,4995,4995,78
20231221,183300,8467055,4995,4995,4995,4995,0
20231221,183200,8467055,4995,4995,4995,4995,0
20231221,183100,8467055,4995,4995,4995,4995,0
20231221,183000,8467055,4995,4995,4995,4995,0
20231221,182900,8467055,4995,4995,4995,4995,0
20231221,182800,8467055,4995,4995,4995,4995,0
20231221,182700,8467055,4995,4995,4995,4995,0
20231221,182600,8467055,4995,4995,4995,4995,0
20231221,182500,8467055,4995,4995,4995,4995,0
20231221,182400,8467055,4995,4995,4995,4995,0
20231221,182300,8467055,4995,4995,4995,4995,0
20231221,182200,8467055,4995,4995,4995,4995,0
20231221,182100,8467055,4995,4995,4995,4995,0
20231221,182000,8467055,4995,4995,4995,4995,0
20231221,181900,8467055,4995,4995,4995,4995,0
20231221,181800,8467055,4995,4995,4995,4995,0
20231221,181700,8467055,4995,4995,4995,4995,0
20231221,181600,8467055,4995,4995,4995,4995,0
20231221,181500,8467055,4995,4995,4995,4995,0
20231221,181400,8467055,4995,4995,4995,4995,0
20231221,181300,8467055,4995,4995,4995,4995,0
20231221,181200,8467055,4995,4995,4995,4995,0
20231221,181100,8467055,4995,4995,4995,4995,0
20231221,181000,8467055,4995,4995,4995,4995,0
20231221,180900,8467055,4995,4995,4995,4995,0
20231221,180800,8467055,4995,4995,4995,4995,0
20231221,180700,8467055,4995,4995,4995,4995,0
20231221,180600,8467055,4995,4995,4995,4995,0
20231221,180500,8467055,4995,4995,4995,4995,0
20231221,180400,8467055,4995,4995,4995,4995,78
20231221,180300,8467055,4995,4995,4995,4995,0
20231221,180200,8467055,4995,4995,4995,4995,0
20231221,180100,8467055,4995,4995,4995,4995,0
20231221,180000,8467055,4995,4995,4995,4995,0
20231221,175900,8467055,4995,4995,4995,4995,0
20231221,175800,8467055,4995,4995,4995,4995,0
20231221,175700,8467055,4995,4995,4995,4995,0
20231221,175600,8467055,4995,4995,4995,4995,0
20231221,175500,8467055,4995,4995,4995,4995,0
20231221,175400,8467055,4995,4995,4995,4995,0
20231221,175300,8467055,4995,4995,4995,4995,0
20231221,175200,8467055,4995,4995,4995,4995,0
20231221,175100,8467055,4995,4995,4995,4995,0
20231221,175000,8467055,4995,4995,4995,4995,0
20231221,174900,8467055,4995,4995,4995,4995,0
20231221,174800,8467055,4995,4995,4995,4995,0
20231221,174700,8467055,4995,4995,4995,4995,0
20231221,174600,8467055,4995,4995,4995,4995,0
20231221,174500,8467055,4995,4995,4995,4995,0
20231221,174400,8467055,4995,4995,4995,4995,0
20231221,174300,8467055,4995,4995,4995,4995,0
20231221,174200,8467055,4995,4995,4995,4995,0
20231221,174100,8467055,4995,4995,4995,4995,0
20231221,174000,8467055,4995,4995,4995,4995,0
20231221,173900,8467055,4995,4995,4995,4995,0
20231221,173800,8467055,4995,4995,4995,4995,0
20231221,173700,8467055,4995,4995,4995,4995,0
20231221,173600,8467055,4995,4995,4995,4995,0
20231221,173500,8467055,4995,4995,4995,4995,0
20231221,173400,8467055,4995,4995,4995,4995,78
20231221,173300,8467055,4995,4995,4995,4995,0
20231221,173200,8467055,4995,4995,4995,4995,0
20231221,173100,8467055,4995,4995,4995,4995,0
20231221,173000,8467055,4995,4995,4995,4995,0
20231221,172900,8467055,4995,4995,4995,4995,0
20231221,172800,8467055,4995,4995,4995,4995,0
20231221,172700,8467055,4995,4995,4995,4995,0
20231221,172600,8467055,4995,4995,4995,4995,0
20231221,172500,8467055,4995,4995,4995,4995,0
20231221,172400,8467055,4995,4995,4995,4995,0
20231221,172300,8467055,4995,4995,4995,4995,0
20231221,172200,8467055,4995,4995,4995,4995,0
20231221,172100,8467055,4995,4995,4995,4995,0
20231221,172000,8467055,4995,4995,4995,4995,0
20231221,171900,8467055,4995,4995,4995,4995,0
20231221,171800,8467055,4995,4995,4995,4995,0
20231221,171700,8467055,4995,4995,4995,4995,0
20231221,171600,8467055,4995,4995,4995,4995,0
20231221,171500,8467055,4995,4995,4995,4995,0
20231221,171400,8467055,4995,4995,4995,4995,0
20231221,171300,8467055,4995,4995,4995,4995,0
20231221,171200,8467055,4995,4995,4995,4995,0
20231221,171100,8467055,4995,4995,4995,4995,0
20231221,171000,8467055,4995,4995,4995,4995,0
20231221,170900,8467055,4995,4995,4995,4995,0
20231221,170800,8467055,4995,4995,4995,4995,0
20231221,170700,8467055,4995,4995,4995,4995,0
20231221,170600,8467055,4995,4995,4995,4995,0
20231221,170500,8467055,4995,4995,4995,4995,0
20231221,170400,8467055,4995,4995,4995,4995,78
20231221,170300,8467055,4995,4995,4995,4995,0
20231221,170200,8467055,4995,4995,4995,4995,0
20231221,170100,8467055,4995,4995,4995,4995,0
20231221,170000,8467055,4995,4995,4995,4995,0
20231221,165900,8467055,4995,4995,4995,4995,0
20231221,165800,8467055,4995,4995,4995,4995,0
20231221,165700,8467055,4995,4995,4995,4995,0
20231221,165600,8467055,4995,4995,4995,4995,0
20231221,165500,8467055,4995,4995,4995,4995,0
20231221,165400,8467055,4995,4995,4995,4995,0
20231221,165300,8467055,4995,4995,4995,4995,0
20231221,165200,8467055,4995,4995,4995,4995,0
20231221,165100,8467055,4995,4995,4995,4995,0
20231221,165000,8467055,4995,4995,4995,4995,0
20231221,164900,8467055,4995,4995,4995,4995,0
20231221,164800,8467055,4995,4995,4995,4995,0
20231221,164700,8467055,4995,4995,4995,4995,0
20231221,164600,8467055,4995,4995,4995,4995,0
20231221,164500,8467055,4995,4995,4995,4995,0
20231221,164400,8467055,4995,4995,4995,4995,0
20231221,164300,8467055,4995,4995,4995,4995,0
20231221,164200,8467055,4995,4995,4995,4995,0
20231221,164100,8467055,4995,4995,4995,4995,0
20231221,164000,8467055,4995,4995,4995,4995,0
20231221,163900,8467055,4995,4995,4995,4995,0
20231221,163800,8467055,4995,4995,4995,4995,0
20231221,163700,8467055,4995,4995,4995,4995,0
20231221,163600,8467055,4995,4995,4995,4995,0
20231221,163500,8467055,4995,4995,4995,4995,0
20231221,163400,8467055,4995,4995,4995,4995,78
20231221,163300,8467055,4995,4995,4995,4995,0
20231221,163200,8467055,4995,4995,4995,4995,0
20231221,163100,8467055,4995,4995,4995,4995,0
20231221,163000,8467055,4995,4995,4995,4995,0
20231221,162900,8467055,4995,4995,4995,4995,0
20231221,162800,8467055,4995,4995,4995,4995,0
20231221,162700,8467055,4995,4995,4995,4995,0
20231221,162600,8467055,4995,4995,4995,4995,0
20231221,162500,8467055,4995,4995,4995,4995,0
20231221,162400,8467055,4995,4995,4995,4995,0
20231221,162300,8467055,4995,4995,4995,4995,0
20231221,162200,8467055,4995,4995,4995,4995,0
20231221,162100,8467055,4995,4995,4995,4995,0
20231221,162000,8467055,4995,4995,4995,4995,0
20231221,161900,8467055,4995,4995,4995,4995,0
20231221,161800,8467055,4995,4995,4995,4995,0
20231221,161700,8467055,4995,4995,4995,4995,0
20231221,161600,8467055,4995,4995,4995,4995,0
20231221,161500,8467055,4995,4995,4995,4995,0
20231221,161400,8467055,4995,4995,4995,4995,0
20231221,161300,8467055,4995,4995,4995,4995,0
20231221,161200,8467055,4995,4995,4995,4995,0
20231221,161100,8467055,4995,4995,4995,4995,0
20231221,161000,8467055,4995,4995,4995,4995,0
20231221,160900,8467055,4995,4995,4995,4995,0
20231221,160800,8467055,4995,4995,4995,4995,0
20231221,160700,8467055,4995,4995,4995,4995,0
20231221,160600,8467055,4995,4995,4995,4995,0
20231221,160500,8467055,4995,4995,4995,4995,0
20231221,160400,8467055,4995,4995,4995,4995,78
20231221,160300,8467055,4995,4995,4995,4995,0
20231221,160200,8467055,4995,4995,4995,4995,0
20231221,160100,8467055,4995,4995,4995,4995,0
20231221,160000,8467055,4995,4995,4995,4995,0
20231221,155900,8467055,4995,4995,4995,4995,0
20231221,155800,8467055,4995,4995,4995,4995,0
20231221,155700,8467055,4995,4995,4995,4995,0
20231221,155600,8467055,4995,4995,4995,4995,0
20231221,155500,8467055,4995,4995,4995,4995,0
20231221,155400,8467055,4995,4995,4995,4995,0
20231221,155300,8467055,4995,4995,4995,4995,0
20231221,155200,8467055,4995,4995,4995,4995,0
20231221,155100,8467055,4995,4995,4995,4995,0
20231221,155000,8467055,4995,4995,4995,4995,0
20231221,154900,8467055,4995,4995,4995,4995,0
20231221,154800,8467055,4995,4995,4995,4995,0
20231221,154700,8467055,4995,4995,4995,4995,0
20231221,154600,8467055,4995,4995,4995,4995,0
20231221,154500,8467055,4995,4995,4995,4995,0
20231221,154400,8467055,4995,4995,4995,4995,0
20231221,154300,8467055,4995,4995,4995,4995,0
20231221,154200,8467055,4995,4995,4995,4995,0
20231221,154100,8467055,4995,4995,4995,4995,0
20231221,154000,8467055,4995,4995,4995,4995,0
20231221,153900,8467055,4995,4995,4995,4995,0
20231221,153800,8467055,4995,4995,4995,4995,0
20231221,153700,8467055,4995,4995,4995,4995,0
20231221,153600,8467055,4995,4995,4995,4995,0
20231221,153500,8467055,4995,4995,4995,4995,0
20231221,153400,8467055,4995,4995,4995,4995,78
20231221,153300,8467055,4995,4995,4995,4995,0
20231221,153200,8467055,4995,4995,4995,4995,0
20231221,153100,8467055,4995,4995,4995,4995,0
20231221,153000,8467055,4995,4995,4995,4995,78
20231221,152900,8077445,4990,4990,4990,4990,0
20231221,152800,8077445,4990,4990,4990,4990,0
20231221,152700,8077445,4990,4990,4990,4990,0
20231221,152600,8077445,4990,4990,4990,4990,0
20231221,152500,8077445,4990,4990,4990,4990,0
20231221,152400,8077445,4990,4990,4990,4990,0
20231221,152300,8077445,4990,4990,4990,4990,0
20231221,152200,8077445,4990,4990,4990,4990,0
20231221,152100,8077445,4990,4990,4990,4990,0
20231221,152000,8077445,4990,4990,4990,4990,0
20231221,151900,8077445,4990,4985,4990,4985,31
20231221,151800,7922805,4990,4990,4990,4990,0
20231221,151700,7922805,4990,4990,4990,4990,0
20231221,151600,7922805,4990,4990,4990,4990,0
20231221,151500,7922805,4990,4990,4990,4990,0
20231221,151400,7922805,4990,4990,4990,4990,0
20231221,151300,7922805,4990,4990,4990,4990,0
20231221,151200,7922805,4990,4990,4990,4990,0
20231221,151100,7922805,4990,4990,4990,4990,0
20231221,151000,7922805,4990,4990,4990,4990,0
20231221,150900,7922805,4990,4990,4990,4990,0
20231221,150800,7922805,4990,4990,4990,4990,0
20231221,150700,7922805,4990,4990,4990,4990,0
20231221,150600,7922805,4990,4990,4990,4990,0
20231221,150500,7922805,4990,4990,4990,4990,0
20231221,150400,7922805,4990,4990,4990,4990,0
20231221,150300,7922805,4990,4990,4990,4990,130
20231221,150200,7274105,4995,4995,4995,4995,0
20231221,150100,7274105,4995,4995,4995,4995,0
20231221,150000,7274105,4995,4995,4995,4995,0
20231221,145900,7274105,4995,4995,4995,4995,0
20231221,145800,7274105,4995,4995,4995,4995,117
20231221,145700,6689690,5010,5010,5010,5010,0
20231221,145600,6689690,5010,5010,5010,5010,0
20231221,145500,6689690,5010,5010,5010,5010,1
20231221,145400,6684680,5000,5000,5000,5000,0
20231221,145300,6684680,5000,5000,5000,5000,0
20231221,145200,6684680,5000,5000,5000,5000,0
20231221,145100,6684680,5000,5000,5000,5000,0
20231221,145000,6684680,5000,5000,5000,5000,0
20231221,144900,6684680,5000,5000,5000,5000,0
20231221,144800,6684680,5000,5000,5000,5000,21
20231221,144700,6579680,5000,5000,5000,5000,0
20231221,144600,6579680,5000,5000,5000,5000,0
20231221,144500,6579680,5000,5000,5000,5000,0
20231221,144400,6579680,5000,5000,5000,5000,0
20231221,144300,6579680,5000,5000,5000,5000,0
20231221,144200,6579680,5000,5000,5000,5000,0
20231221,144100,6579680,5000,5000,5000,5000,0
20231221,144000,6579680,5000,5000,5000,5000,0
20231221,143900,6579680,5000,5000,5000,5000,0
20231221,143800,6579680,5000,5000,5000,5000,0
20231221,143700,6579680,5000,5000,5000,5000,0
20231221,143600,6579680,5000,5000,5000,5000,0
20231221,143500,6579680,5000,5000,5000,5000,0
20231221,143400,6579680,5000,5000,5000,5000,0
20231221,143300,6579680,5000,5000,5000,5000,103
20231221,143200,6064680,5000,5000,5000,5000,0
20231221,143100,6064680,5000,5000,5000,5000,0
20231221,143000,6064680,5000,5000,5000,5000,0
20231221,142900,6064680,5000,5000,5000,5000,0
20231221,142800,6064680,5000,5000,5000,5000,0
20231221,142700,6064680,5000,4995,5000,4995,87
20231221,142600,5629685,5000,5000,5000,5000,0
20231221,142500,5629685,5000,5000,5000,5000,400
20231221,142400,3629685,5000,4990,5000,4990,282
20231221,142300,2220565,4980,4980,4980,4980,0
20231221,142200,2220565,4980,4980,4980,4980,0
20231221,142100,2220565,4980,4980,4980,4980,0
20231221,142000,2220565,4980,4980,4980,4980,0
20231221,141900,2220565,4980,4980,4980,4980,0
20231221,141800,2220565,4980,4980,4980,4980,0
20231221,141700,2220565,4980,4980,4980,4980,0
20231221,141600,2220565,4980,4980,4980,4980,0
20231221,141500,2220565,4980,4980,4980,4980,0
20231221,141400,2220565,4980,4980,4980,4980,0
20231221,141300,2220565,4980,4980,4980,4980,0
20231221,141200,2220565,4980,4980,4980,4980,0
20231221,141100,2220565,4980,4980,4980,4980,0
20231221,141000,2220565,4980,4980,4980,4980,0
20231221,140900,2220565,4980,4980,4980,4980,0
20231221,140800,2220565,4980,4980,4980,4980,0
20231221,140700,2220565,4980,4980,4980,4980,0
20231221,140600,2220565,4980,4980,4980,4980,10
20231221,140500,2170765,4990,4990,4990,4990,0
20231221,140400,2170765,4990,4990,4990,4990,0
20231221,140300,2170765,4990,4990,4990,4990,0
20231221,140200,2170765,4990,4990,4990,4990,0
20231221,140100,2170765,4990,4990,4990,4990,0
20231221,140000,2170765,4990,4990,4990,4990,0
20231221,135900,2170765,4990,4990,4990,4990,0
20231221,135800,2170765,4990,4990,4990,4990,0
20231221,135700,2170765,4990,4990,4990,4990,0
20231221,135600,2170765,4990,4990,4990,4990,0
20231221,135500,2170765,4990,4990,4990,4990,0
20231221,135400,2170765,4990,4990,4990,4990,0
20231221,135300,2170765,4990,4990,4990,4990,0
20231221,135200,2170765,4990,4990,4990,4990,0
20231221,135100,2170765,4990,4990,4990,4990,0
20231221,135000,2170765,4990,4990,4990,4990,0
20231221,134900,2170765,4990,4990,4990,4990,0
20231221,134800,2170765,4990,4990,4990,4990,1
20231221,134700,2165775,4985,4985,4985,4985,5
20231221,134600,2140850,4985,4985,4985,4985,0
20231221,134500,2140850,4985,4985,4985,4985,0
20231221,134400,2140850,4985,4985,4985,4985,0
20231221,134300,2140850,4985,4985,4985,4985,0
20231221,134200,2140850,4985,4985,4985,4985,0
20231221,134100,2140850,4985,4985,4985,4985,0
20231221,134000,2140850,4985,4985,4985,4985,0
20231221,133900,2140850,4985,4985,4985,4985,0
20231221,133800,2140850,4985,4985,4985,4985,0
20231221,133700,2140850,4985,4985,4985,4985,0
20231221,133600,2140850,4985,4985,4985,4985,0
20231221,133500,2140850,4985,4985,4985,4985,0
20231221,133400,2140850,4985,4985,4985,4985,0
20231221,133300,2140850,4985,4985,4985,4985,0
20231221,133200,2140850,4985,4985,4985,4985,0
20231221,133100,2140850,4985,4985,4985,4985,0
20231221,133000,2140850,4985,4985,4985,4985,0
20231221,132900,2140850,4985,4985,4985,4985,0
20231221,132800,2140850,4985,4985,4985,4985,0
20231221,132700,2140850,4985,4985,4985,4985,0
20231221,132600,2140850,4985,4985,4985,4985,0
20231221,132500,2140850,4985,4985,4985,4985,0
20231221,132400,2140850,4985,4985,4985,4985,0
20231221,132300,2140850,4985,4985,4985,4985,0
20231221,132200,2140850,4985,4985,4985,4985,0
20231221,132100,2140850,4985,4985,4985,4985,0
20231221,132000,2140850,4985,4985,4985,4985,0
20231221,131900,2140850,4985,4985,4985,4985,0
20231221,131800,2140850,4985,4985,4985,4985,0
20231221,131700,2140850,4985,4985,4985,4985,0
20231221,131600,2140850,4985,4985,4985,4985,0
20231221,131500,2140850,4985,4985,4985,4985,0
20231221,131400,2140850,4985,4985,4985,4985,0
20231221,131300,2140850,4985,4985,4985,4985,0
20231221,131200,2140850,4985,4985,4985,4985,0
20231221,131100,2140850,4985,4985,4985,4985,0
20231221,131000,2140850,4985,4985,4985,4985,0
20231221,130900,2140850,4985,4985,4985,4985,0
20231221,130800,2140850,4985,4985,4985,4985,0
20231221,130700,2140850,4985,4985,4985,4985,0
20231221,130600,2140850,4985,4985,4985,4985,0
20231221,130500,2140850,4985,4985,4985,4985,0
20231221,130400,2140850,4985,4985,4985,4985,0
20231221,130300,2140850,4985,4985,4985,4985,0
20231221,130200,2140850,4985,4985,4985,4985,0
20231221,130100,2140850,4985,4985,4985,4985,0
20231221,130000,2140850,4985,4985,4985,4985,0
20231221,125900,2140850,4985,4985,4985,4985,0
20231221,125800,2140850,4985,4985,4985,4985,0
20231221,125700,2140850,4985,4985,4985,4985,0
20231221,125600,2140850,4985,4985,4985,4985,0
20231221,125500,2140850,4985,4985,4985,4985,1
20231221,125400,2135865,4990,4990,4990,4990,0
20231221,125300,2135865,4990,4990,4990,4990,0
20231221,125200,2135865,4990,4990,4990,4990,0
20231221,125100,2135865,4990,4990,4990,4990,17
20231221,125000,2051035,4990,4990,4990,4990,0
20231221,124900,2051035,4990,4990,4990,4990,0
20231221,124800,2051035,4990,4990,4990,4990,0
20231221,124700,2051035,4990,4990,4990,4990,0
20231221,124600,2051035,4990,4990,4990,4990,0
20231221,124500,2051035,4990,4990,4990,4990,0
20231221,124400,2051035,4990,4990,4990,4990,0
20231221,124300,2051035,4990,4990,4990,4990,0
20231221,124200,2051035,4990,4990,4990,4990,0
20231221,124100,2051035,4990,4990,4990,4990,0
20231221,124000,2051035,4990,4990,4990,4990,0
20231221,123900,2051035,4990,4990,4990,4990,0
20231221,123800,2051035,4990,4990,4990,4990,0
20231221,123700,2051035,4990,4990,4990,4990,0
20231221,123600,2051035,4990,4990,4990,4990,0
20231221,123500,2051035,4990,4990,4990,4990,0
20231221,123400,2051035,4990,4990,4990,4990,0
20231221,123300,2051035,4990,4990,4990,4990,0
20231221,123200,2051035,4990,4990,4990,4990,0
20231221,123100,2051035,4990,4990,4990,4990,0
20231221,123000,2051035,4990,4990,4990,4990,0
20231221,122900,2051035,4990,4990,4990,4990,0
20231221,122800,2051035,4990,4990,4990,4990,0
20231221,122700,2051035,4990,4990,4990,4990,3
20231221,122600,2036065,4990,4990,4990,4990,3
20231221,122500,2021095,4995,4995,4995,4995,50
20231221,122400,1771345,4995,4995,4995,4995,0
20231221,122300,1771345,4995,4995,4995,4995,0
20231221,122200,1771345,4995,4995,4995,4995,0
20231221,122100,1771345,4995,4995,4995,4995,0
20231221,122000,1771345,4995,4995,4995,4995,0
20231221,121900,1771345,4995,4995,4995,4995,0
20231221,121800,1771345,4995,4995,4995,4995,0
20231221,121700,1771345,4995,4995,4995,4995,0
20231221,121600,1771345,4995,4995,4995,4995,0
20231221,121500,1771345,4995,4995,4995,4995,0
20231221,121400,1771345,4995,4995,4995,4995,0
20231221,121300,1771345,4995,4995,4995,4995,0
20231221,121200,1771345,4995,4995,4995,4995,0
20231221,121100,1771345,4995,4995,4995,4995,0
20231221,121000,1771345,4995,4995,4995,4995,0
20231221,120900,1771345,4995,4995,4995,4995,0
20231221,120800,1771345,4995,4995,4995,4995,0
20231221,120700,1771345,4995,4995,4995,4995,0
20231221,120600,1771345,4995,4995,4995,4995,0
20231221,120500,1771345,4995,4995,4995,4995,0
20231221,120400,1771345,4995,4995,4995,4995,0
20231221,120300,1771345,4995,4995,4995,4995,0
20231221,120200,1771345,4995,4995,4995,4995,0
20231221,120100,1771345,4995,4995,4995,4995,0
20231221,120000,1771345,4995,4995,4995,4995,0
20231221,115900,1771345,4995,4995,4995,4995,0
20231221,115800,1771345,4995,4995,4995,4995,0
20231221,115700,1771345,4995,4995,4995,4995,0
20231221,115600,1771345,4995,4995,4995,4995,0
20231221,115500,1771345,4995,4995,4995,4995,1
20231221,115400,1766350,4990,4990,4990,4990,0
20231221,115300,1766350,4990,4990,4990,4990,0
20231221,115200,1766350,4990,4990,4990,4990,0
20231221,115100,1766350,4990,4990,4990,4990,0
20231221,115000,1766350,4990,4990,4990,4990,0
20231221,114900,1766350,4990,4990,4990,4990,0
20231221,114800,1766350,4990,4990,4990,4990,0
20231221,114700,1766350,4990,4990,4990,4990,0
20231221,114600,1766350,4990,4990,4990,4990,0
20231221,114500,1766350,4990,4990,4990,4990,0
20231221,114400,1766350,4990,4990,4990,4990,0
20231221,114300,1766350,4990,4990,4990,4990,0
20231221,114200,1766350,4990,4990,4990,4990,0
20231221,114100,1766350,4990,4990,4990,4990,0
20231221,114000,1766350,4990,4990,4990,4990,0
20231221,113900,1766350,4990,4990,4990,4990,0
20231221,113800,1766350,4990,4990,4990,4990,0
20231221,113700,1766350,4990,4990,4990,4990,0
20231221,113600,1766350,4990,4990,4990,4990,0
20231221,113500,1766350,4990,4990,4990,4990,0
20231221,113400,1766350,4990,4990,4990,4990,0
20231221,113300,1766350,4990,4990,4990,4990,0
20231221,113200,1766350,4990,4990,4990,4990,0
20231221,113100,1766350,4990,4990,4990,4990,0
20231221,113000,1766350,4990,4990,4990,4990,0
20231221,112900,1766350,4990,4990,4990,4990,0
20231221,112800,1766350,4990,4990,4990,4990,0
20231221,112700,1766350,4990,4990,4990,4990,0
20231221,112600,1766350,4990,4990,4990,4990,0
20231221,112500,1766350,4990,4990,4990,4990,0
20231221,112400,1766350,4990,4990,4990,4990,0
20231221,112300,1766350,4990,4990,4990,4990,1
20231221,112200,1761360,4990,4990,4990,4990,0
20231221,112100,1761360,4990,4990,4990,4990,0
20231221,112000,1761360,4990,4990,4990,4990,0
20231221,111900,1761360,4990,4990,4990,4990,0
20231221,111800,1761360,4990,4990,4990,4990,0
20231221,111700,1761360,4990,4990,4990,4990,0
20231221,111600,1761360,4990,4990,4990,4990,0
20231221,111500,1761360,4990,4990,4990,4990,0
20231221,111400,1761360,4990,4990,4990,4990,0
20231221,111300,1761360,4990,4990,4990,4990,0
20231221,111200,1761360,4990,4990,4990,4990,0
20231221,111100,1761360,4990,4990,4990,4990,0
20231221,111000,1761360,4990,4990,4990,4990,0
20231221,110900,1761360,4990,4990,4990,4990,0
20231221,110800,1761360,4990,4990,4990,4990,0
20231221,110700,1761360,4990,4990,4990,4990,0
20231221,110600,1761360,4990,4990,4990,4990,0
20231221,110500,1761360,4990,4990,4990,4990,0
20231221,110400,1761360,4990,4990,4990,4990,0
20231221,110300,1761360,4990,4990,4990,4990,0
20231221,110200,1761360,4990,4985,4990,4985,4
20231221,110100,1741405,4955,4955,4955,4955,0
20231221,110000,1741405,4955,4955,4955,4955,0
20231221,105900,1741405,4955,4955,4955,4955,0
20231221,105800,1741405,4955,4955,4955,4955,0
20231221,105700,1741405,4955,4955,4955,4955,0
20231221,105600,1741405,4955,4985,4985,4955,4
20231221,105500,1721555,4985,4985,4985,4985,1
20231221,105400,1716570,4985,4975,4985,4975,23
20231221,105300,1601965,4950,4950,4950,4950,0
20231221,105200,1601965,4950,4950,4950,4950,0
20231221,105100,1601965,4950,4950,4950,4950,0
20231221,105000,1601965,4950,4950,4950,4950,0
20231221,104900,1601965,4950,4950,4950,4950,0
20231221,104800,1601965,4950,4950,4950,4950,0
20231221,104700,1601965,4950,4950,4950,4950,0
20231221,104600,1601965,4950,4950,4950,4950,2
20231221,104500,1592065,4975,4975,4975,4975,0
20231221,104400,1592065,4975,4975,4975,4975,0
20231221,104300,1592065,4975,4970,4975,4970,3
20231221,104200,1577150,4975,4975,4975,4975,0
20231221,104100,1577150,4975,4995,4995,4975,21
20231221,104000,1472655,4935,4935,4935,4935,0
20231221,103900,1472655,4935,4990,4990,4935,280
20231221,103800,79990,5000,5000,5000,5000,0
20231221,103700,79990,5000,5000,5000,5000,0
20231221,103600,79990,5000,5000,5000,5000,0
20231221,103500,79990,5000,5000,5000,5000,0
20231221,103400,79990,5000,5000,5000,5000,0
20231221,103300,79990,5000,5000,5000,5000,0
20231221,103200,79990,5000,5000,5000,5000,0
20231221,103100,79990,5000,5000,5000,5000,0
20231221,103000,79990,5000,5000,5000,5000,0
20231221,102900,79990,5000,5000,5000,5000,0
20231221,102800,79990,5000,5000,5000,5000,0
20231221,102700,79990,5000,5000,5000,5000,9
20231221,102600,34990,5000,5000,5000,5000,0
20231221,102500,34990,5000,5000,5000,5000,0
20231221,102400,34990,5000,5000,5000,5000,0
20231221,102300,34990,5000,5000,5000,5000,0
20231221,102200,34990,5000,5000,5000,5000,0
20231221,102100,34990,5000,5000,5000,5000,0
20231221,102000,34990,5000,5000,5000,5000,0
20231221,101900,34990,5000,5000,5000,5000,0
20231221,101800,34990,5000,5000,5000,5000,0
20231221,101700,34990,5000,5000,5000,5000,0
20231221,101600,34990,5000,5000,5000,5000,0
20231221,101500,34990,5000,5000,5000,5000,0
20231221,101400,34990,5000,5000,5000,5000,0
20231221,101300,34990,5000,5000,5000,5000,0
20231221,101200,34990,5000,5000,5000,5000,0
20231221,101100,34990,5000,5000,5000,5000,0
20231221,101000,34990,5000,5000,5000,5000,0
20231221,100900,34990,5000,5000,5000,5000,0
20231221,100800,34990,5000,5000,5000,5000,0
20231221,100700,34990,5000,5000,5000,5000,0
20231221,100600,34990,5000,5000,5000,5000,0
20231221,100500,34990,5000,5000,5000,5000,0
20231221,100400,34990,5000,5000,5000,5000,0
20231221,100300,34990,5000,5000,5000,5000,0
20231221,100200,34990,5000,5000,5000,5000,0
20231221,100100,34990,5000,5000,5000,5000,0
20231221,100000,34990,5000,5000,5000,5000,0
20231221,095900,34990,5000,5000,5000,5000,0
20231221,095800,34990,5000,5000,5000,5000,1
20231221,095700,29990,5010,5010,5010,5010,0
20231221,095600,29990,5010,5010,5010,5010,0
20231221,095500,29990,5010,5010,5010,5010,0
20231221,095400,29990,5010,5010,5010,5010,0
20231221,095300,29990,5010,5010,5010,5010,0
20231221,095200,29990,5010,5010,5010,5010,0
20231221,095100,29990,5010,5010,5010,5010,0
20231221,095000,29990,5010,5010,5010,5010,0
20231221,094900,29990,5010,5010,5010,5010,0
20231221,094800,29990,5010,5010,5010,5010,0
20231221,094700,29990,5010,5010,5010,5010,0
20231221,094600,29990,5010,5010,5010,5010,0
20231221,094500,29990,5010,5010,5010,5010,0
20231221,094400,29990,5010,5010,5010,5010,0
20231221,094300,29990,5010,5010,5010,5010,0
20231221,094200,29990,5010,5010,5010,5010,0
20231221,094100,29990,5010,5010,5010,5010,0
20231221,094000,29990,5010,5010,5010,5010,0
20231221,093900,29990,5010,5010,5010,5010,0
20231221,093800,29990,5010,5010,5010,5010,0
20231221,093700,29990,5010,5010,5010,5010,0
20231221,093600,29990,5010,5010,5010,5010,0
20231221,093500,29990,5010,5010,5010,5010,0
20231221,093400,29990,5010,5010,5010,5010,0
20231221,093300,29990,5010,5010,5010,5010,0
20231221,093200,29990,5010,5010,5010,5010,0
20231221,093100,29990,5010,5010,5010,5010,0
20231221,093000,29990,5010,5010,5010,5010,0
20231221,092900,29990,5010,4955,5010,4955,2
20231221,092800,20025,4925,4925,4925,4925,0
20231221,092700,20025,4925,4925,4925,4925,0
20231221,092600,20025,4925,4925,4925,4925,0
20231221,092500,20025,4925,4925,4925,4925,0
20231221,092400,20025,4925,4925,4925,4925,0
20231221,092300,20025,4925,4925,4925,4925,1
20231221,092200,15100,5030,5030,5030,5030,0
20231221,092100,15100,5030,5030,5030,5030,0
20231221,092000,15100,5030,5030,5030,5030,0
20231221,091900,15100,5030,5030,5030,5030,0
20231221,091800,15100,5030,5030,5030,5030,2
20231221,091700,5040,5040,5040,5040,5040,0
20231221,091600,5040,5040,5040,5040,5040,0
20231221,091500,5040,5040,5040,5040,5040,0
20231221,091400,5040,5040,5040,5040,5040,0
20231221,091300,5040,5040,5040,5040,5040,0
20231221,091200,5040,5040,5040,5040,5040,0
20231221,091100,5040,5040,5040,5040,5040,0
20231221,091000,5040,5040,5040,5040,5040,0
20231221,090900,5040,5040,5040,5040,5040,1
20231221,090800,0,4990,4990,4990,4990,0
20231221,090700,0,4990,4990,4990,4990,0
20231221,090600,0,4990,4990,4990,4990,0
20231221,090500,0,4990,4990,4990,4990,0
20231221,090400,0,4990,4990,4990,4990,0
20231221,090300,0,4990,4990,4990,4990,0
20231221,090200,0,4990,4990,4990,4990,0
20231221,090100,0,4990,4990,4990,4990,0
20231221,090000,0,4990,4990,4990,4990,0