KissMeData/016250/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,190000,30606420,19990,19990,19990,19990,35
20231213,185900,30606420,19990,19990,19990,19990,0
20231213,185800,30606420,19990,19990,19990,19990,0
20231213,185700,30606420,19990,19990,19990,19990,0
20231213,185600,30606420,19990,19990,19990,19990,0
20231213,185500,30606420,19990,19990,19990,19990,0
20231213,185400,30606420,19990,19990,19990,19990,0
20231213,185300,30606420,19990,19990,19990,19990,0
20231213,185200,30606420,19990,19990,19990,19990,0
20231213,185100,30606420,19990,19990,19990,19990,0
20231213,185000,30606420,19990,19990,19990,19990,0
20231213,184900,30606420,19990,19990,19990,19990,0
20231213,184800,30606420,19990,19990,19990,19990,0
20231213,184700,30606420,19990,19990,19990,19990,0
20231213,184600,30606420,19990,19990,19990,19990,0
20231213,184500,30606420,19990,19990,19990,19990,0
20231213,184400,30606420,19990,19990,19990,19990,0
20231213,184300,30606420,19990,19990,19990,19990,0
20231213,184200,30606420,19990,19990,19990,19990,0
20231213,184100,30606420,19990,19990,19990,19990,0
20231213,184000,30606420,19990,19990,19990,19990,0
20231213,183900,30606420,19990,19990,19990,19990,0
20231213,183800,30606420,19990,19990,19990,19990,0
20231213,183700,30606420,19990,19990,19990,19990,0
20231213,183600,30606420,19990,19990,19990,19990,0
20231213,183500,30606420,19990,19990,19990,19990,0
20231213,183400,30606420,19990,19990,19990,19990,0
20231213,183300,30606420,19990,19990,19990,19990,0
20231213,183200,30606420,19990,19990,19990,19990,0
20231213,183100,30606420,19990,19990,19990,19990,0
20231213,183000,30606420,19990,19990,19990,19990,35
20231213,182900,30606420,19990,19990,19990,19990,0
20231213,182800,30606420,19990,19990,19990,19990,0
20231213,182700,30606420,19990,19990,19990,19990,0
20231213,182600,30606420,19990,19990,19990,19990,0
20231213,182500,30606420,19990,19990,19990,19990,0
20231213,182400,30606420,19990,19990,19990,19990,0
20231213,182300,30606420,19990,19990,19990,19990,0
20231213,182200,30606420,19990,19990,19990,19990,0
20231213,182100,30606420,19990,19990,19990,19990,0
20231213,182000,30606420,19990,19990,19990,19990,0
20231213,181900,30606420,19990,19990,19990,19990,0
20231213,181800,30606420,19990,19990,19990,19990,0
20231213,181700,30606420,19990,19990,19990,19990,0
20231213,181600,30606420,19990,19990,19990,19990,0
20231213,181500,30606420,19990,19990,19990,19990,0
20231213,181400,30606420,19990,19990,19990,19990,0
20231213,181300,30606420,19990,19990,19990,19990,0
20231213,181200,30606420,19990,19990,19990,19990,0
20231213,181100,30606420,19990,19990,19990,19990,0
20231213,181000,30606420,19990,19990,19990,19990,0
20231213,180900,30606420,19990,19990,19990,19990,0
20231213,180800,30606420,19990,19990,19990,19990,0
20231213,180700,30606420,19990,19990,19990,19990,0
20231213,180600,30606420,19990,19990,19990,19990,0
20231213,180500,30606420,19990,19990,19990,19990,0
20231213,180400,30606420,19990,19990,19990,19990,0
20231213,180300,30606420,19990,19990,19990,19990,0
20231213,180200,30606420,19990,19990,19990,19990,0
20231213,180100,30606420,19990,19990,19990,19990,0
20231213,180000,30606420,19990,19990,19990,19990,35
20231213,175900,30606420,19990,19990,19990,19990,0
20231213,175800,30606420,19990,19990,19990,19990,0
20231213,175700,30606420,19990,19990,19990,19990,0
20231213,175600,30606420,19990,19990,19990,19990,0
20231213,175500,30606420,19990,19990,19990,19990,0
20231213,175400,30606420,19990,19990,19990,19990,0
20231213,175300,30606420,19990,19990,19990,19990,0
20231213,175200,30606420,19990,19990,19990,19990,0
20231213,175100,30606420,19990,19990,19990,19990,0
20231213,175000,30606420,19990,19990,19990,19990,0
20231213,174900,30606420,19990,19990,19990,19990,0
20231213,174800,30606420,19990,19990,19990,19990,0
20231213,174700,30606420,19990,19990,19990,19990,0
20231213,174600,30606420,19990,19990,19990,19990,0
20231213,174500,30606420,19990,19990,19990,19990,0
20231213,174400,30606420,19990,19990,19990,19990,0
20231213,174300,30606420,19990,19990,19990,19990,0
20231213,174200,30606420,19990,19990,19990,19990,0
20231213,174100,30606420,19990,19990,19990,19990,0
20231213,174000,30606420,19990,19990,19990,19990,0
20231213,173900,30606420,19990,19990,19990,19990,0
20231213,173800,30606420,19990,19990,19990,19990,0
20231213,173700,30606420,19990,19990,19990,19990,0
20231213,173600,30606420,19990,19990,19990,19990,0
20231213,173500,30606420,19990,19990,19990,19990,0
20231213,173400,30606420,19990,19990,19990,19990,0
20231213,173300,30606420,19990,19990,19990,19990,0
20231213,173200,30606420,19990,19990,19990,19990,0
20231213,173100,30606420,19990,19990,19990,19990,0
20231213,173000,30606420,19990,19990,19990,19990,35
20231213,172900,30606420,19990,19990,19990,19990,0
20231213,172800,30606420,19990,19990,19990,19990,0
20231213,172700,30606420,19990,19990,19990,19990,0
20231213,172600,30606420,19990,19990,19990,19990,0
20231213,172500,30606420,19990,19990,19990,19990,0
20231213,172400,30606420,19990,19990,19990,19990,0
20231213,172300,30606420,19990,19990,19990,19990,0
20231213,172200,30606420,19990,19990,19990,19990,0
20231213,172100,30606420,19990,19990,19990,19990,0
20231213,172000,30606420,19990,19990,19990,19990,0
20231213,171900,30606420,19990,19990,19990,19990,0
20231213,171800,30606420,19990,19990,19990,19990,0
20231213,171700,30606420,19990,19990,19990,19990,0
20231213,171600,30606420,19990,19990,19990,19990,0
20231213,171500,30606420,19990,19990,19990,19990,0
20231213,171400,30606420,19990,19990,19990,19990,0
20231213,171300,30606420,19990,19990,19990,19990,0
20231213,171200,30606420,19990,19990,19990,19990,0
20231213,171100,30606420,19990,19990,19990,19990,0
20231213,171000,30606420,19990,19990,19990,19990,0
20231213,170900,30606420,19990,19990,19990,19990,0
20231213,170800,30606420,19990,19990,19990,19990,0
20231213,170700,30606420,19990,19990,19990,19990,0
20231213,170600,30606420,19990,19990,19990,19990,0
20231213,170500,30606420,19990,19990,19990,19990,0
20231213,170400,30606420,19990,19990,19990,19990,0
20231213,170300,30606420,19990,19990,19990,19990,0
20231213,170200,30606420,19990,19990,19990,19990,0
20231213,170100,30606420,19990,19990,19990,19990,0
20231213,170000,30606420,19990,19990,19990,19990,35
20231213,165900,30606420,19990,19990,19990,19990,0
20231213,165800,30606420,19990,19990,19990,19990,0
20231213,165700,30606420,19990,19990,19990,19990,0
20231213,165600,30606420,19990,19990,19990,19990,0
20231213,165500,30606420,19990,19990,19990,19990,0
20231213,165400,30606420,19990,19990,19990,19990,0
20231213,165300,30606420,19990,19990,19990,19990,0
20231213,165200,30606420,19990,19990,19990,19990,0
20231213,165100,30606420,19990,19990,19990,19990,0
20231213,165000,30606420,19990,19990,19990,19990,0
20231213,164900,30606420,19990,19990,19990,19990,0
20231213,164800,30606420,19990,19990,19990,19990,0
20231213,164700,30606420,19990,19990,19990,19990,0
20231213,164600,30606420,19990,19990,19990,19990,0
20231213,164500,30606420,19990,19990,19990,19990,0
20231213,164400,30606420,19990,19990,19990,19990,0
20231213,164300,30606420,19990,19990,19990,19990,0
20231213,164200,30606420,19990,19990,19990,19990,0
20231213,164100,30606420,19990,19990,19990,19990,0
20231213,164000,30606420,19990,19990,19990,19990,0
20231213,163900,30606420,19990,19990,19990,19990,0
20231213,163800,30606420,19990,19990,19990,19990,0
20231213,163700,30606420,19990,19990,19990,19990,0
20231213,163600,30606420,19990,19990,19990,19990,0
20231213,163500,30606420,19990,19990,19990,19990,0
20231213,163400,30606420,19990,19990,19990,19990,0
20231213,163300,30606420,19990,19990,19990,19990,0
20231213,163200,30606420,19990,19990,19990,19990,0
20231213,163100,30606420,19990,19990,19990,19990,0
20231213,163000,30606420,19990,19990,19990,19990,35
20231213,162900,30606420,19990,19990,19990,19990,0
20231213,162800,30606420,19990,19990,19990,19990,0
20231213,162700,30606420,19990,19990,19990,19990,0
20231213,162600,30606420,19990,19990,19990,19990,0
20231213,162500,30606420,19990,19990,19990,19990,0
20231213,162400,30606420,19990,19990,19990,19990,0
20231213,162300,30606420,19990,19990,19990,19990,0
20231213,162200,30606420,19990,19990,19990,19990,0
20231213,162100,30606420,19990,19990,19990,19990,0
20231213,162000,30606420,19990,19990,19990,19990,0
20231213,161900,30606420,19990,19990,19990,19990,0
20231213,161800,30606420,19990,19990,19990,19990,0
20231213,161700,30606420,19990,19990,19990,19990,0
20231213,161600,30606420,19990,19990,19990,19990,0
20231213,161500,30606420,19990,19990,19990,19990,0
20231213,161400,30606420,19990,19990,19990,19990,0
20231213,161300,30606420,19990,19990,19990,19990,0
20231213,161200,30606420,19990,19990,19990,19990,0
20231213,161100,30606420,19990,19990,19990,19990,0
20231213,161000,30606420,19990,19990,19990,19990,0
20231213,160900,30606420,19990,19990,19990,19990,0
20231213,160800,30606420,19990,19990,19990,19990,0
20231213,160700,30606420,19990,19990,19990,19990,0
20231213,160600,30606420,19990,19990,19990,19990,0
20231213,160500,30606420,19990,19990,19990,19990,0
20231213,160400,30606420,19990,19990,19990,19990,0
20231213,160300,30606420,19990,19990,19990,19990,0
20231213,160200,30606420,19990,19990,19990,19990,0
20231213,160100,30606420,19990,19990,19990,19990,0
20231213,160000,30606420,19990,19990,19990,19990,35
20231213,155900,30606420,19990,19990,19990,19990,0
20231213,155800,30606420,19990,19990,19990,19990,0
20231213,155700,30606420,19990,19990,19990,19990,0
20231213,155600,30606420,19990,19990,19990,19990,0
20231213,155500,30606420,19990,19990,19990,19990,0
20231213,155400,30606420,19990,19990,19990,19990,0
20231213,155300,30606420,19990,19990,19990,19990,0
20231213,155200,30606420,19990,19990,19990,19990,0
20231213,155100,30606420,19990,19990,19990,19990,0
20231213,155000,30606420,19990,19990,19990,19990,0
20231213,154900,30606420,19990,19990,19990,19990,0
20231213,154800,30606420,19990,19990,19990,19990,0
20231213,154700,30606420,19990,19990,19990,19990,0
20231213,154600,30606420,19990,19990,19990,19990,0
20231213,154500,30606420,19990,19990,19990,19990,0
20231213,154400,30606420,19990,19990,19990,19990,0
20231213,154300,30606420,19990,19990,19990,19990,0
20231213,154200,30606420,19990,19990,19990,19990,0
20231213,154100,30606420,19990,19990,19990,19990,0
20231213,154000,30606420,19990,19990,19990,19990,0
20231213,153900,30606420,19990,19990,19990,19990,0
20231213,153800,30606420,19990,19990,19990,19990,0
20231213,153700,30606420,19990,19990,19990,19990,0
20231213,153600,30606420,19990,19990,19990,19990,0
20231213,153500,30606420,19990,19990,19990,19990,0
20231213,153400,30606420,19990,19990,19990,19990,0
20231213,153300,30606420,19990,19990,19990,19990,0
20231213,153200,30606420,19990,19990,19990,19990,0
20231213,153100,30606420,19990,19990,19990,19990,0
20231213,153000,30606420,19990,19990,19990,19990,70
20231213,152900,29906770,19990,19990,19990,19990,0
20231213,152800,29906770,19990,19990,19990,19990,0
20231213,152700,29906770,19990,19990,19990,19990,0
20231213,152600,29906770,19990,19990,19990,19990,0
20231213,152500,29906770,19990,19990,19990,19990,0
20231213,152400,29906770,19990,19990,19990,19990,0
20231213,152300,29906770,19990,19990,19990,19990,0
20231213,152200,29906770,19990,19990,19990,19990,0
20231213,152100,29906770,19990,19990,19990,19990,0
20231213,152000,29906770,19990,19990,19990,19990,0
20231213,151900,29906770,19990,19980,19990,19980,6
20231213,151800,29786850,19980,19970,19980,19970,10
20231213,151700,29587110,19980,19980,19980,19980,2
20231213,151600,29547150,19970,19970,19970,19970,0
20231213,151500,29547150,19970,19970,19970,19970,27
20231213,151400,29007960,19970,19970,19970,19970,0
20231213,151300,29007960,19970,19970,19970,19970,3
20231213,151200,28948050,19970,19970,19970,19970,0
20231213,151100,28948050,19970,19970,19970,19970,0
20231213,151000,28948050,19970,19970,19970,19970,3
20231213,150900,28888140,19970,19970,19970,19970,0
20231213,150800,28888140,19970,19970,19970,19970,0
20231213,150700,28888140,19970,19970,19970,19970,0
20231213,150600,28888140,19970,19970,19970,19970,0
20231213,150500,28888140,19970,19970,19970,19970,1
20231213,150400,28868170,19980,19980,19980,19980,197
20231213,150300,24932110,19990,19990,19990,19990,3
20231213,150200,24872140,19990,19990,19990,19990,8
20231213,150100,24712220,19980,19980,19980,19980,0
20231213,150000,24712220,19980,19980,19980,19980,2
20231213,145900,24672260,19980,19980,19980,19980,1
20231213,145800,24652280,19980,19980,19980,19980,3
20231213,145700,24592340,19990,19990,19990,19990,0
20231213,145600,24592340,19990,19990,19990,19990,19
20231213,145500,24212530,19980,19980,19980,19980,0
20231213,145400,24212530,19980,19980,19980,19980,0
20231213,145300,24212530,19980,19980,19980,19980,0
20231213,145200,24212530,19980,19980,19980,19980,0
20231213,145100,24212530,19980,19980,19980,19980,0
20231213,145000,24212530,19980,19980,19980,19980,0
20231213,144900,24212530,19980,19980,19980,19980,0
20231213,144800,24212530,19980,19980,19980,19980,0
20231213,144700,24212530,19980,19980,19980,19980,0
20231213,144600,24212530,19980,19980,19980,19980,0
20231213,144500,24212530,19980,19980,19980,19980,0
20231213,144400,24212530,19980,19980,19980,19980,11
20231213,144300,23992750,19980,19980,19980,19980,0
20231213,144200,23992750,19980,19980,19980,19980,1
20231213,144100,23972770,19960,19960,19960,19960,0
20231213,144000,23972770,19960,19960,19960,19960,8
20231213,143900,23813090,19970,19990,19990,19970,363
20231213,143800,16560230,19990,19990,19990,19990,0
20231213,143700,16560230,19990,19990,19990,19990,0
20231213,143600,16560230,19990,19990,19990,19990,7
20231213,143500,16420300,19970,19970,19970,19970,0
20231213,143400,16420300,19970,19970,19970,19970,0
20231213,143300,16420300,19970,19970,19970,19970,0
20231213,143200,16420300,19970,19970,19970,19970,10
20231213,143100,16220600,19980,20100,20100,19980,276
20231213,143000,10700840,20100,20100,20100,20100,0
20231213,142900,10700840,20100,20100,20100,20100,0
20231213,142800,10700840,20100,20100,20100,20100,1
20231213,142700,10680740,20100,20100,20100,20100,0
20231213,142600,10680740,20100,20100,20100,20100,0
20231213,142500,10680740,20100,20100,20100,20100,1
20231213,142400,10660640,20100,20100,20100,20100,0
20231213,142300,10660640,20100,20100,20100,20100,0
20231213,142200,10660640,20100,20100,20100,20100,0
20231213,142100,10660640,20100,20100,20100,20100,0
20231213,142000,10660640,20100,20100,20100,20100,0
20231213,141900,10660640,20100,20100,20100,20100,0
20231213,141800,10660640,20100,20100,20100,20100,0
20231213,141700,10660640,20100,20100,20100,20100,0
20231213,141600,10660640,20100,20100,20100,20100,0
20231213,141500,10660640,20100,20100,20100,20100,0
20231213,141400,10660640,20100,20100,20100,20100,0
20231213,141300,10660640,20100,20100,20100,20100,0
20231213,141200,10660640,20100,20100,20100,20100,0
20231213,141100,10660640,20100,20100,20100,20100,0
20231213,141000,10660640,20100,20100,20100,20100,0
20231213,140900,10660640,20100,20100,20100,20100,0
20231213,140800,10660640,20100,20100,20100,20100,0
20231213,140700,10660640,20100,20100,20100,20100,0
20231213,140600,10660640,20100,20100,20100,20100,0
20231213,140500,10660640,20100,20100,20100,20100,12
20231213,140400,10419440,20100,20100,20100,20100,0
20231213,140300,10419440,20100,20100,20100,20100,0
20231213,140200,10419440,20100,20100,20100,20100,0
20231213,140100,10419440,20100,20100,20100,20100,0
20231213,140000,10419440,20100,20100,20100,20100,0
20231213,135900,10419440,20100,20100,20100,20100,0
20231213,135800,10419440,20100,20100,20100,20100,0
20231213,135700,10419440,20100,20100,20100,20100,0
20231213,135600,10419440,20100,20100,20100,20100,0
20231213,135500,10419440,20100,20100,20100,20100,0
20231213,135400,10419440,20100,20100,20100,20100,0
20231213,135300,10419440,20100,20100,20100,20100,0
20231213,135200,10419440,20100,20100,20100,20100,0
20231213,135100,10419440,20100,20100,20100,20100,0
20231213,135000,10419440,20100,20100,20100,20100,0
20231213,134900,10419440,20100,20100,20100,20100,0
20231213,134800,10419440,20100,20100,20100,20100,10
20231213,134700,10218440,20100,20100,20100,20100,0
20231213,134600,10218440,20100,20100,20100,20100,0
20231213,134500,10218440,20100,20100,20100,20100,0
20231213,134400,10218440,20100,20100,20100,20100,0
20231213,134300,10218440,20100,20100,20100,20100,0
20231213,134200,10218440,20100,20100,20100,20100,0
20231213,134100,10218440,20100,20100,20100,20100,0
20231213,134000,10218440,20100,20100,20100,20100,0
20231213,133900,10218440,20100,20100,20100,20100,0
20231213,133800,10218440,20100,20100,20100,20100,0
20231213,133700,10218440,20100,20100,20100,20100,0
20231213,133600,10218440,20100,20100,20100,20100,0
20231213,133500,10218440,20100,20100,20100,20100,0
20231213,133400,10218440,20100,20100,20100,20100,0
20231213,133300,10218440,20100,20100,20100,20100,0
20231213,133200,10218440,20100,20100,20100,20100,0
20231213,133100,10218440,20100,20100,20100,20100,0
20231213,133000,10218440,20100,20100,20100,20100,0
20231213,132900,10218440,20100,20100,20100,20100,0
20231213,132800,10218440,20100,20100,20100,20100,0
20231213,132700,10218440,20100,20100,20100,20100,5
20231213,132600,10117940,20100,20100,20100,20100,0
20231213,132500,10117940,20100,20100,20100,20100,0
20231213,132400,10117940,20100,20100,20100,20100,0
20231213,132300,10117940,20100,20100,20100,20100,0
20231213,132200,10117940,20100,20100,20100,20100,0
20231213,132100,10117940,20100,20100,20100,20100,0
20231213,132000,10117940,20100,20100,20100,20100,0
20231213,131900,10117940,20100,20100,20100,20100,0
20231213,131800,10117940,20100,20100,20100,20100,0
20231213,131700,10117940,20100,20100,20100,20100,0
20231213,131600,10117940,20100,20100,20100,20100,0
20231213,131500,10117940,20100,20100,20100,20100,0
20231213,131400,10117940,20100,20100,20100,20100,0
20231213,131300,10117940,20100,20100,20100,20100,0
20231213,131200,10117940,20100,20100,20100,20100,0
20231213,131100,10117940,20100,20100,20100,20100,0
20231213,131000,10117940,20100,20100,20100,20100,0
20231213,130900,10117940,20100,20100,20100,20100,0
20231213,130800,10117940,20100,20100,20100,20100,0
20231213,130700,10117940,20100,20100,20100,20100,0
20231213,130600,10117940,20100,20100,20100,20100,0
20231213,130500,10117940,20100,20100,20100,20100,18
20231213,130400,9756140,20100,20100,20100,20100,0
20231213,130300,9756140,20100,20100,20100,20100,0
20231213,130200,9756140,20100,20100,20100,20100,0
20231213,130100,9756140,20100,20100,20100,20100,0
20231213,130000,9756140,20100,20100,20100,20100,1
20231213,125900,9736040,20100,20100,20100,20100,20
20231213,125800,9334040,20100,20100,20100,20100,0
20231213,125700,9334040,20100,20100,20100,20100,7
20231213,125600,9193340,20050,20050,20050,20050,0
20231213,125500,9193340,20050,20050,20050,20050,0
20231213,125400,9193340,20050,20050,20050,20050,0
20231213,125300,9193340,20050,20050,20050,20050,0
20231213,125200,9193340,20050,20050,20050,20050,0
20231213,125100,9193340,20050,20050,20050,20050,0
20231213,125000,9193340,20050,20050,20050,20050,0
20231213,124900,9193340,20050,20050,20050,20050,0
20231213,124800,9193340,20050,20050,20050,20050,0
20231213,124700,9193340,20050,20050,20050,20050,0
20231213,124600,9193340,20050,20050,20050,20050,0
20231213,124500,9193340,20050,20050,20050,20050,0
20231213,124400,9193340,20050,20050,20050,20050,0
20231213,124300,9193340,20050,20050,20050,20050,0
20231213,124200,9193340,20050,20050,20050,20050,0
20231213,124100,9193340,20050,20050,20050,20050,0
20231213,124000,9193340,20050,20050,20050,20050,0
20231213,123900,9193340,20050,20050,20050,20050,0
20231213,123800,9193340,20050,20050,20050,20050,0
20231213,123700,9193340,20050,20050,20050,20050,0
20231213,123600,9193340,20050,20050,20050,20050,0
20231213,123500,9193340,20050,20050,20050,20050,0
20231213,123400,9193340,20050,20050,20050,20050,0
20231213,123300,9193340,20050,20050,20050,20050,0
20231213,123200,9193340,20050,20050,20050,20050,0
20231213,123100,9193340,20050,20050,20050,20050,0
20231213,123000,9193340,20050,20050,20050,20050,0
20231213,122900,9193340,20050,20050,20050,20050,0
20231213,122800,9193340,20050,20050,20050,20050,0
20231213,122700,9193340,20050,20050,20050,20050,15
20231213,122600,8892590,20100,20100,20100,20100,0
20231213,122500,8892590,20100,20100,20100,20100,2
20231213,122400,8852390,20100,20100,20100,20100,0
20231213,122300,8852390,20100,20100,20100,20100,0
20231213,122200,8852390,20100,20100,20100,20100,0
20231213,122100,8852390,20100,20100,20100,20100,0
20231213,122000,8852390,20100,20100,20100,20100,0
20231213,121900,8852390,20100,20100,20100,20100,0
20231213,121800,8852390,20100,20100,20100,20100,0
20231213,121700,8852390,20100,20100,20100,20100,0
20231213,121600,8852390,20100,20100,20100,20100,0
20231213,121500,8852390,20100,20100,20100,20100,0
20231213,121400,8852390,20100,20100,20100,20100,0
20231213,121300,8852390,20100,20100,20100,20100,0
20231213,121200,8852390,20100,20100,20100,20100,26
20231213,121100,8329790,20100,20100,20100,20100,0
20231213,121000,8329790,20100,20100,20100,20100,0
20231213,120900,8329790,20100,20100,20100,20100,0
20231213,120800,8329790,20100,20100,20100,20100,0
20231213,120700,8329790,20100,20100,20100,20100,0
20231213,120600,8329790,20100,20100,20100,20100,1
20231213,120500,8309690,20100,20100,20100,20100,0
20231213,120400,8309690,20100,20100,20100,20100,1
20231213,120300,8289590,20050,20050,20050,20050,0
20231213,120200,8289590,20050,20050,20050,20050,0
20231213,120100,8289590,20050,20050,20050,20050,0
20231213,120000,8289590,20050,20050,20050,20050,0
20231213,115900,8289590,20050,20050,20050,20050,0
20231213,115800,8289590,20050,20050,20050,20050,0
20231213,115700,8289590,20050,20050,20050,20050,0
20231213,115600,8289590,20050,20050,20050,20050,0
20231213,115500,8289590,20050,20050,20050,20050,0
20231213,115400,8289590,20050,20050,20050,20050,0
20231213,115300,8289590,20050,20050,20050,20050,0
20231213,115200,8289590,20050,20050,20050,20050,0
20231213,115100,8289590,20050,20050,20050,20050,0
20231213,115000,8289590,20050,20050,20050,20050,0
20231213,114900,8289590,20050,20050,20050,20050,0
20231213,114800,8289590,20050,20050,20050,20050,0
20231213,114700,8289590,20050,20050,20050,20050,0
20231213,114600,8289590,20050,20050,20050,20050,0
20231213,114500,8289590,20050,20050,20050,20050,0
20231213,114400,8289590,20050,20050,20050,20050,0
20231213,114300,8289590,20050,20050,20050,20050,0
20231213,114200,8289590,20050,20050,20050,20050,0
20231213,114100,8289590,20050,20050,20050,20050,0
20231213,114000,8289590,20050,20050,20050,20050,48
20231213,113900,7327190,20050,20050,20050,20050,1
20231213,113800,7307140,20050,20050,20050,20050,1
20231213,113700,7287090,20000,20000,20000,20000,0
20231213,113600,7287090,20000,20000,20000,20000,0
20231213,113500,7287090,20000,20000,20000,20000,0
20231213,113400,7287090,20000,20000,20000,20000,0
20231213,113300,7287090,20000,20000,20000,20000,0
20231213,113200,7287090,20000,20000,20000,20000,0
20231213,113100,7287090,20000,20000,20000,20000,0
20231213,113000,7287090,20000,20000,20000,20000,0
20231213,112900,7287090,20000,20000,20000,20000,0
20231213,112800,7287090,20000,20000,20000,20000,0
20231213,112700,7287090,20000,20000,20000,20000,0
20231213,112600,7287090,20000,20000,20000,20000,0
20231213,112500,7287090,20000,20000,20000,20000,0
20231213,112400,7287090,20000,20000,20000,20000,0
20231213,112300,7287090,20000,20000,20000,20000,0
20231213,112200,7287090,20000,20000,20000,20000,0
20231213,112100,7287090,20000,20000,20000,20000,0
20231213,112000,7287090,20000,20000,20000,20000,0
20231213,111900,7287090,20000,20000,20000,20000,0
20231213,111800,7287090,20000,20000,20000,20000,0
20231213,111700,7287090,20000,20000,20000,20000,7
20231213,111600,7147090,20000,20000,20000,20000,0
20231213,111500,7147090,20000,20000,20000,20000,0
20231213,111400,7147090,20000,20000,20000,20000,0
20231213,111300,7147090,20000,20000,20000,20000,0
20231213,111200,7147090,20000,20050,20050,20000,3
20231213,111100,7086990,20050,20050,20050,20050,0
20231213,111000,7086990,20050,20050,20050,20050,0
20231213,110900,7086990,20050,20050,20050,20050,0
20231213,110800,7086990,20050,20050,20050,20050,0
20231213,110700,7086990,20050,20050,20050,20050,0
20231213,110600,7086990,20050,20050,20050,20050,0
20231213,110500,7086990,20050,20050,20050,20050,0
20231213,110400,7086990,20050,20050,20050,20050,0
20231213,110300,7086990,20050,20050,20050,20050,0
20231213,110200,7086990,20050,20050,20050,20050,0
20231213,110100,7086990,20050,20050,20050,20050,0
20231213,110000,7086990,20050,20050,20050,20050,0
20231213,105900,7086990,20050,20050,20050,20050,0
20231213,105800,7086990,20050,20050,20050,20050,0
20231213,105700,7086990,20050,20050,20050,20050,0
20231213,105600,7086990,20050,20050,20050,20050,0
20231213,105500,7086990,20050,20050,20050,20050,0
20231213,105400,7086990,20050,20050,20050,20050,0
20231213,105300,7086990,20050,20050,20050,20050,2
20231213,105200,7046890,20050,20050,20050,20050,0
20231213,105100,7046890,20050,20050,20050,20050,0
20231213,105000,7046890,20050,20050,20050,20050,0
20231213,104900,7046890,20050,20050,20050,20050,0
20231213,104800,7046890,20050,20050,20050,20050,0
20231213,104700,7046890,20050,20050,20050,20050,0
20231213,104600,7046890,20050,20050,20050,20050,0
20231213,104500,7046890,20050,20050,20050,20050,0
20231213,104400,7046890,20050,20050,20050,20050,1
20231213,104300,7026840,20000,20000,20000,20000,0
20231213,104200,7026840,20000,20000,20000,20000,0
20231213,104100,7026840,20000,20000,20000,20000,11
20231213,104000,6806840,20050,20050,20050,20050,0
20231213,103900,6806840,20050,20050,20050,20050,0
20231213,103800,6806840,20050,20050,20050,20050,0
20231213,103700,6806840,20050,20050,20050,20050,10
20231213,103600,6606340,20100,20100,20100,20100,0
20231213,103500,6606340,20100,20100,20100,20100,0
20231213,103400,6606340,20100,20100,20100,20100,5
20231213,103300,6505840,20100,20100,20100,20100,0
20231213,103200,6505840,20100,20100,20100,20100,1
20231213,103100,6485740,20050,20050,20050,20050,0
20231213,103000,6485740,20050,20050,20050,20050,0
20231213,102900,6485740,20050,20050,20050,20050,0
20231213,102800,6485740,20050,20050,20050,20050,0
20231213,102700,6485740,20050,20050,20050,20050,0
20231213,102600,6485740,20050,20050,20050,20050,0
20231213,102500,6485740,20050,20050,20050,20050,0
20231213,102400,6485740,20050,20050,20050,20050,0
20231213,102300,6485740,20050,20050,20050,20050,11
20231213,102200,6265190,20050,20050,20050,20050,0
20231213,102100,6265190,20050,20050,20050,20050,0
20231213,102000,6265190,20050,20050,20050,20050,0
20231213,101900,6265190,20050,20050,20050,20050,0
20231213,101800,6265190,20050,20050,20050,20050,0
20231213,101700,6265190,20050,20050,20050,20050,0
20231213,101600,6265190,20050,20050,20050,20050,76
20231213,101500,4741390,20100,20100,20100,20100,0
20231213,101400,4741390,20100,20100,20100,20100,0
20231213,101300,4741390,20100,20100,20100,20100,0
20231213,101200,4741390,20100,20100,20100,20100,0
20231213,101100,4741390,20100,20100,20100,20100,0
20231213,101000,4741390,20100,20100,20100,20100,0
20231213,100900,4741390,20100,20100,20100,20100,0
20231213,100800,4741390,20100,20100,20100,20100,4
20231213,100700,4660990,20100,20100,20100,20100,16
20231213,100600,4339390,20100,20100,20100,20100,0
20231213,100500,4339390,20100,20100,20100,20100,0
20231213,100400,4339390,20100,20100,20100,20100,0
20231213,100300,4339390,20100,20100,20100,20100,2
20231213,100200,4299190,20100,20100,20100,20100,3
20231213,100100,4238890,20200,20200,20200,20200,0
20231213,100000,4238890,20200,20200,20200,20200,0
20231213,095900,4238890,20200,20200,20200,20200,0
20231213,095800,4238890,20200,20200,20200,20200,1
20231213,095700,4218690,20150,20150,20150,20150,0
20231213,095600,4218690,20150,20150,20150,20150,0
20231213,095500,4218690,20150,20150,20150,20150,0
20231213,095400,4218690,20150,20150,20150,20150,0
20231213,095300,4218690,20150,20150,20150,20150,0
20231213,095200,4218690,20150,20150,20150,20150,0
20231213,095100,4218690,20150,20150,20150,20150,0
20231213,095000,4218690,20150,20150,20150,20150,0
20231213,094900,4218690,20150,20150,20150,20150,0
20231213,094800,4218690,20150,20150,20150,20150,0
20231213,094700,4218690,20150,20150,20150,20150,0
20231213,094600,4218690,20150,20150,20150,20150,0
20231213,094500,4218690,20150,20150,20150,20150,1
20231213,094400,4198540,20200,20100,20200,20100,25
20231213,094300,3695190,20000,20000,20000,20000,14
20231213,094200,3415190,20100,20100,20100,20100,0
20231213,094100,3415190,20100,20100,20100,20100,0
20231213,094000,3415190,20100,20100,20100,20100,0
20231213,093900,3415190,20100,20100,20100,20100,0
20231213,093800,3415190,20100,20100,20100,20100,0
20231213,093700,3415190,20100,20100,20100,20100,0
20231213,093600,3415190,20100,20100,20100,20100,0
20231213,093500,3415190,20100,20100,20100,20100,0
20231213,093400,3415190,20100,20100,20100,20100,0
20231213,093300,3415190,20100,20100,20100,20100,25
20231213,093200,2912690,20050,20050,20050,20050,0
20231213,093100,2912690,20050,20050,20050,20050,0
20231213,093000,2912690,20050,20050,20050,20050,0
20231213,092900,2912690,20050,20050,20050,20050,0
20231213,092800,2912690,20050,20050,20050,20050,0
20231213,092700,2912690,20050,20050,20050,20050,0
20231213,092600,2912690,20050,20050,20050,20050,0
20231213,092500,2912690,20050,20050,20050,20050,43
20231213,092400,2050540,20050,20050,20050,20050,0
20231213,092300,2050540,20050,20050,20050,20050,2
20231213,092200,2010440,20050,20050,20050,20050,0
20231213,092100,2010440,20050,20050,20050,20050,6
20231213,092000,1890140,19990,19990,19990,19990,0
20231213,091900,1890140,19990,19990,19990,19990,0
20231213,091800,1890140,19990,20050,20050,19990,29
20231213,091700,1309950,20100,20100,20100,20100,0
20231213,091600,1309950,20100,20150,20150,20100,10
20231213,091500,1108900,20200,20200,20200,20200,0
20231213,091400,1108900,20200,20200,20200,20200,0
20231213,091300,1108900,20200,20200,20200,20200,1
20231213,091200,1088700,20200,20200,20200,20200,0
20231213,091100,1088700,20200,20200,20200,20200,2
20231213,091000,1048300,20100,20100,20100,20100,0
20231213,090900,1048300,20100,20200,20200,20100,4
20231213,090800,967800,20450,20250,20450,20200,4
20231213,090700,886650,20250,20250,20250,20250,1
20231213,090600,866400,20000,20000,20000,20000,0
20231213,090500,866400,20000,20100,20500,20000,23
20231213,090400,399800,19990,19990,19990,19990,0
20231213,090300,399800,19990,19990,19990,19990,0
20231213,090200,399800,19990,19990,19990,19990,0
20231213,090100,399800,19990,19990,19990,19990,0
20231213,090000,399800,19990,19990,19990,19990,20