KissMeData/038950/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,192100,56527700,5100,5100,5100,5100,53
20231212,192000,56527700,5100,5100,5100,5100,0
20231212,191900,56527700,5100,5100,5100,5100,0
20231212,191800,56527700,5100,5100,5100,5100,0
20231212,191700,56527700,5100,5100,5100,5100,0
20231212,191600,56527700,5100,5100,5100,5100,0
20231212,191500,56527700,5100,5100,5100,5100,0
20231212,191400,56527700,5100,5100,5100,5100,0
20231212,191300,56527700,5100,5100,5100,5100,0
20231212,191200,56527700,5100,5100,5100,5100,0
20231212,191100,56527700,5100,5100,5100,5100,0
20231212,191000,56527700,5100,5100,5100,5100,0
20231212,190900,56527700,5100,5100,5100,5100,0
20231212,190800,56527700,5100,5100,5100,5100,0
20231212,190700,56527700,5100,5100,5100,5100,0
20231212,190600,56527700,5100,5100,5100,5100,0
20231212,190500,56527700,5100,5100,5100,5100,0
20231212,190400,56527700,5100,5100,5100,5100,0
20231212,190300,56527700,5100,5100,5100,5100,0
20231212,190200,56527700,5100,5100,5100,5100,0
20231212,190100,56527700,5100,5100,5100,5100,0
20231212,190000,56527700,5100,5100,5100,5100,0
20231212,185900,56527700,5100,5100,5100,5100,0
20231212,185800,56527700,5100,5100,5100,5100,0
20231212,185700,56527700,5100,5100,5100,5100,0
20231212,185600,56527700,5100,5100,5100,5100,0
20231212,185500,56527700,5100,5100,5100,5100,0
20231212,185400,56527700,5100,5100,5100,5100,0
20231212,185300,56527700,5100,5100,5100,5100,0
20231212,185200,56527700,5100,5100,5100,5100,0
20231212,185100,56527700,5100,5100,5100,5100,53
20231212,185000,56527700,5100,5100,5100,5100,0
20231212,184900,56527700,5100,5100,5100,5100,0
20231212,184800,56527700,5100,5100,5100,5100,0
20231212,184700,56527700,5100,5100,5100,5100,0
20231212,184600,56527700,5100,5100,5100,5100,0
20231212,184500,56527700,5100,5100,5100,5100,0
20231212,184400,56527700,5100,5100,5100,5100,0
20231212,184300,56527700,5100,5100,5100,5100,0
20231212,184200,56527700,5100,5100,5100,5100,0
20231212,184100,56527700,5100,5100,5100,5100,0
20231212,184000,56527700,5100,5100,5100,5100,0
20231212,183900,56527700,5100,5100,5100,5100,0
20231212,183800,56527700,5100,5100,5100,5100,0
20231212,183700,56527700,5100,5100,5100,5100,0
20231212,183600,56527700,5100,5100,5100,5100,0
20231212,183500,56527700,5100,5100,5100,5100,0
20231212,183400,56527700,5100,5100,5100,5100,0
20231212,183300,56527700,5100,5100,5100,5100,0
20231212,183200,56527700,5100,5100,5100,5100,0
20231212,183100,56527700,5100,5100,5100,5100,0
20231212,183000,56527700,5100,5100,5100,5100,0
20231212,182900,56527700,5100,5100,5100,5100,0
20231212,182800,56527700,5100,5100,5100,5100,0
20231212,182700,56527700,5100,5100,5100,5100,0
20231212,182600,56527700,5100,5100,5100,5100,0
20231212,182500,56527700,5100,5100,5100,5100,0
20231212,182400,56527700,5100,5100,5100,5100,0
20231212,182300,56527700,5100,5100,5100,5100,0
20231212,182200,56527700,5100,5100,5100,5100,0
20231212,182100,56527700,5100,5100,5100,5100,53
20231212,182000,56527700,5100,5100,5100,5100,0
20231212,181900,56527700,5100,5100,5100,5100,0
20231212,181800,56527700,5100,5100,5100,5100,0
20231212,181700,56527700,5100,5100,5100,5100,0
20231212,181600,56527700,5100,5100,5100,5100,0
20231212,181500,56527700,5100,5100,5100,5100,0
20231212,181400,56527700,5100,5100,5100,5100,0
20231212,181300,56527700,5100,5100,5100,5100,0
20231212,181200,56527700,5100,5100,5100,5100,0
20231212,181100,56527700,5100,5100,5100,5100,0
20231212,181000,56527700,5100,5100,5100,5100,0
20231212,180900,56527700,5100,5100,5100,5100,0
20231212,180800,56527700,5100,5100,5100,5100,0
20231212,180700,56527700,5100,5100,5100,5100,0
20231212,180600,56527700,5100,5100,5100,5100,0
20231212,180500,56527700,5100,5100,5100,5100,0
20231212,180400,56527700,5100,5100,5100,5100,0
20231212,180300,56527700,5100,5100,5100,5100,0
20231212,180200,56527700,5100,5100,5100,5100,0
20231212,180100,56527700,5100,5100,5100,5100,0
20231212,180000,56527700,5100,5100,5100,5100,0
20231212,175900,56527700,5100,5100,5100,5100,0
20231212,175800,56527700,5100,5100,5100,5100,0
20231212,175700,56527700,5100,5100,5100,5100,0
20231212,175600,56527700,5100,5100,5100,5100,0
20231212,175500,56527700,5100,5100,5100,5100,0
20231212,175400,56527700,5100,5100,5100,5100,0
20231212,175300,56527700,5100,5100,5100,5100,0
20231212,175200,56527700,5100,5100,5100,5100,0
20231212,175100,56527700,5100,5100,5100,5100,53
20231212,175000,56527700,5100,5100,5100,5100,0
20231212,174900,56527700,5100,5100,5100,5100,0
20231212,174800,56527700,5100,5100,5100,5100,0
20231212,174700,56527700,5100,5100,5100,5100,0
20231212,174600,56527700,5100,5100,5100,5100,0
20231212,174500,56527700,5100,5100,5100,5100,0
20231212,174400,56527700,5100,5100,5100,5100,0
20231212,174300,56527700,5100,5100,5100,5100,0
20231212,174200,56527700,5100,5100,5100,5100,0
20231212,174100,56527700,5100,5100,5100,5100,0
20231212,174000,56527700,5100,5100,5100,5100,0
20231212,173900,56527700,5100,5100,5100,5100,0
20231212,173800,56527700,5100,5100,5100,5100,0
20231212,173700,56527700,5100,5100,5100,5100,0
20231212,173600,56527700,5100,5100,5100,5100,0
20231212,173500,56527700,5100,5100,5100,5100,0
20231212,173400,56527700,5100,5100,5100,5100,0
20231212,173300,56527700,5100,5100,5100,5100,0
20231212,173200,56527700,5100,5100,5100,5100,0
20231212,173100,56527700,5100,5100,5100,5100,0
20231212,173000,56527700,5100,5100,5100,5100,0
20231212,172900,56527700,5100,5100,5100,5100,0
20231212,172800,56527700,5100,5100,5100,5100,0
20231212,172700,56527700,5100,5100,5100,5100,0
20231212,172600,56527700,5100,5100,5100,5100,0
20231212,172500,56527700,5100,5100,5100,5100,0
20231212,172400,56527700,5100,5100,5100,5100,0
20231212,172300,56527700,5100,5100,5100,5100,0
20231212,172200,56527700,5100,5100,5100,5100,0
20231212,172100,56527700,5100,5100,5100,5100,53
20231212,172000,56527700,5100,5100,5100,5100,0
20231212,171900,56527700,5100,5100,5100,5100,0
20231212,171800,56527700,5100,5100,5100,5100,0
20231212,171700,56527700,5100,5100,5100,5100,0
20231212,171600,56527700,5100,5100,5100,5100,0
20231212,171500,56527700,5100,5100,5100,5100,0
20231212,171400,56527700,5100,5100,5100,5100,0
20231212,171300,56527700,5100,5100,5100,5100,0
20231212,171200,56527700,5100,5100,5100,5100,0
20231212,171100,56527700,5100,5100,5100,5100,0
20231212,171000,56527700,5100,5100,5100,5100,0
20231212,170900,56527700,5100,5100,5100,5100,0
20231212,170800,56527700,5100,5100,5100,5100,0
20231212,170700,56527700,5100,5100,5100,5100,0
20231212,170600,56527700,5100,5100,5100,5100,0
20231212,170500,56527700,5100,5100,5100,5100,0
20231212,170400,56527700,5100,5100,5100,5100,0
20231212,170300,56527700,5100,5100,5100,5100,0
20231212,170200,56527700,5100,5100,5100,5100,0
20231212,170100,56527700,5100,5100,5100,5100,0
20231212,170000,56527700,5100,5100,5100,5100,0
20231212,165900,56527700,5100,5100,5100,5100,0
20231212,165800,56527700,5100,5100,5100,5100,0
20231212,165700,56527700,5100,5100,5100,5100,0
20231212,165600,56527700,5100,5100,5100,5100,0
20231212,165500,56527700,5100,5100,5100,5100,0
20231212,165400,56527700,5100,5100,5100,5100,0
20231212,165300,56527700,5100,5100,5100,5100,0
20231212,165200,56527700,5100,5100,5100,5100,0
20231212,165100,56527700,5100,5100,5100,5100,53
20231212,165000,56527700,5100,5100,5100,5100,0
20231212,164900,56527700,5100,5100,5100,5100,0
20231212,164800,56527700,5100,5100,5100,5100,0
20231212,164700,56527700,5100,5100,5100,5100,0
20231212,164600,56527700,5100,5100,5100,5100,0
20231212,164500,56527700,5100,5100,5100,5100,0
20231212,164400,56527700,5100,5100,5100,5100,0
20231212,164300,56527700,5100,5100,5100,5100,0
20231212,164200,56527700,5100,5100,5100,5100,0
20231212,164100,56527700,5100,5100,5100,5100,0
20231212,164000,56527700,5100,5100,5100,5100,0
20231212,163900,56527700,5100,5100,5100,5100,0
20231212,163800,56527700,5100,5100,5100,5100,0
20231212,163700,56527700,5100,5100,5100,5100,0
20231212,163600,56527700,5100,5100,5100,5100,0
20231212,163500,56527700,5100,5100,5100,5100,0
20231212,163400,56527700,5100,5100,5100,5100,0
20231212,163300,56527700,5100,5100,5100,5100,0
20231212,163200,56527700,5100,5100,5100,5100,0
20231212,163100,56527700,5100,5100,5100,5100,0
20231212,163000,56527700,5100,5100,5100,5100,0
20231212,162900,56527700,5100,5100,5100,5100,0
20231212,162800,56527700,5100,5100,5100,5100,0
20231212,162700,56527700,5100,5100,5100,5100,0
20231212,162600,56527700,5100,5100,5100,5100,0
20231212,162500,56527700,5100,5100,5100,5100,0
20231212,162400,56527700,5100,5100,5100,5100,0
20231212,162300,56527700,5100,5100,5100,5100,0
20231212,162200,56527700,5100,5100,5100,5100,0
20231212,162100,56527700,5100,5100,5100,5100,53
20231212,162000,56527700,5100,5100,5100,5100,0
20231212,161900,56527700,5100,5100,5100,5100,0
20231212,161800,56527700,5100,5100,5100,5100,0
20231212,161700,56527700,5100,5100,5100,5100,0
20231212,161600,56527700,5100,5100,5100,5100,0
20231212,161500,56527700,5100,5100,5100,5100,0
20231212,161400,56527700,5100,5100,5100,5100,0
20231212,161300,56527700,5100,5100,5100,5100,0
20231212,161200,56527700,5100,5100,5100,5100,0
20231212,161100,56527700,5100,5100,5100,5100,0
20231212,161000,56527700,5100,5100,5100,5100,0
20231212,160900,56527700,5100,5100,5100,5100,0
20231212,160800,56527700,5100,5100,5100,5100,0
20231212,160700,56527700,5100,5100,5100,5100,0
20231212,160600,56527700,5100,5100,5100,5100,0
20231212,160500,56527700,5100,5100,5100,5100,0
20231212,160400,56527700,5100,5100,5100,5100,0
20231212,160300,56527700,5100,5100,5100,5100,0
20231212,160200,56527700,5100,5100,5100,5100,0
20231212,160100,56527700,5100,5100,5100,5100,0
20231212,160000,56527700,5100,5100,5100,5100,0
20231212,155900,56527700,5100,5100,5100,5100,0
20231212,155800,56527700,5100,5100,5100,5100,0
20231212,155700,56527700,5100,5100,5100,5100,0
20231212,155600,56527700,5100,5100,5100,5100,0
20231212,155500,56527700,5100,5100,5100,5100,0
20231212,155400,56527700,5100,5100,5100,5100,0
20231212,155300,56527700,5100,5100,5100,5100,0
20231212,155200,56527700,5100,5100,5100,5100,0
20231212,155100,56527700,5100,5100,5100,5100,53
20231212,155000,56527700,5100,5100,5100,5100,0
20231212,154900,56527700,5100,5100,5100,5100,0
20231212,154800,56527700,5100,5100,5100,5100,0
20231212,154700,56527700,5100,5100,5100,5100,0
20231212,154600,56527700,5100,5100,5100,5100,0
20231212,154500,56527700,5100,5100,5100,5100,0
20231212,154400,56527700,5100,5100,5100,5100,0
20231212,154300,56527700,5100,5100,5100,5100,0
20231212,154200,56527700,5100,5100,5100,5100,0
20231212,154100,56527700,5100,5100,5100,5100,0
20231212,154000,56527700,5100,5100,5100,5100,0
20231212,153900,56527700,5100,5100,5100,5100,0
20231212,153800,56527700,5100,5100,5100,5100,0
20231212,153700,56527700,5100,5100,5100,5100,0
20231212,153600,56527700,5100,5100,5100,5100,0
20231212,153500,56527700,5100,5100,5100,5100,0
20231212,153400,56527700,5100,5100,5100,5100,0
20231212,153300,56527700,5100,5100,5100,5100,0
20231212,153200,56527700,5100,5100,5100,5100,0
20231212,153100,56527700,5100,5100,5100,5100,0
20231212,153000,56527700,5100,5100,5100,5100,53
20231212,152900,56257400,5100,5100,5100,5100,0
20231212,152800,56257400,5100,5100,5100,5100,0
20231212,152700,56257400,5100,5100,5100,5100,0
20231212,152600,56257400,5100,5100,5100,5100,0
20231212,152500,56257400,5100,5100,5100,5100,0
20231212,152400,56257400,5100,5100,5100,5100,0
20231212,152300,56257400,5100,5100,5100,5100,0
20231212,152200,56257400,5100,5100,5100,5100,0
20231212,152100,56257400,5100,5100,5100,5100,0
20231212,152000,56257400,5100,5100,5100,5100,0
20231212,151900,56257400,5100,5100,5100,5100,0
20231212,151800,56257400,5100,5090,5100,5080,305
20231212,151700,54704950,5090,5050,5090,5020,1235
20231212,151600,48490910,5090,5060,5090,5060,75
20231212,151500,48111200,5060,5040,5060,5040,112
20231212,151400,47546700,5040,5040,5040,5040,35
20231212,151300,47370300,5060,5060,5060,5060,0
20231212,151200,47370300,5060,5060,5060,5060,0
20231212,151100,47370300,5060,5040,5060,5020,53
20231212,151000,47104090,5060,5060,5060,5060,2
20231212,150900,47093970,5030,5070,5070,5030,76
20231212,150800,46711640,5020,5060,5070,5020,206
20231212,150700,45675610,5070,5070,5070,5070,0
20231212,150600,45675610,5070,5070,5070,5070,0
20231212,150500,45675610,5070,5070,5070,5070,0
20231212,150400,45675610,5070,5070,5070,5070,0
20231212,150300,45675610,5070,5070,5070,5070,0
20231212,150200,45675610,5070,5070,5070,5070,0
20231212,150100,45675610,5070,5070,5070,5070,3
20231212,150000,45660400,5070,5070,5070,5070,47
20231212,145900,45422110,5090,5090,5090,5090,0
20231212,145800,45422110,5090,5070,5090,5070,4
20231212,145700,45401770,5090,5090,5090,5090,0
20231212,145600,45401770,5090,5070,5090,5070,52
20231212,145500,45138090,5090,5080,5090,5070,117
20231212,145400,44543930,5090,5090,5090,5090,5
20231212,145300,44518480,5090,5090,5090,5090,0
20231212,145200,44518480,5090,5090,5090,5090,0
20231212,145100,44518480,5090,5090,5090,5090,200
20231212,145000,43500480,5090,5090,5090,5090,0
20231212,144900,43500480,5090,5090,5090,5090,1
20231212,144800,43495390,5090,5080,5090,5080,31
20231212,144700,43337620,5090,5090,5090,5090,22
20231212,144600,43225640,5090,5090,5090,5090,0
20231212,144500,43225640,5090,5070,5100,5070,107
20231212,144400,42681070,5090,5090,5090,5090,0
20231212,144300,42681070,5090,5090,5090,5090,0
20231212,144200,42681070,5090,5090,5090,5090,0
20231212,144100,42681070,5090,5080,5090,5080,30
20231212,144000,42528650,5090,5090,5090,5090,0
20231212,143900,42528650,5090,5060,5090,5060,55
20231212,143800,42250140,5060,5060,5060,5060,100
20231212,143700,41744140,5060,5060,5060,5060,1
20231212,143600,41739080,5060,5060,5060,5060,0
20231212,143500,41739080,5060,5060,5060,5060,0
20231212,143400,41739080,5060,5060,5060,5060,0
20231212,143300,41739080,5060,5060,5060,5060,0
20231212,143200,41739080,5060,5060,5060,5060,0
20231212,143100,41739080,5060,5060,5060,5060,0
20231212,143000,41739080,5060,5050,5060,5050,2
20231212,142900,41728970,5060,5060,5060,5060,1
20231212,142800,41723910,5060,5060,5060,5060,0
20231212,142700,41723910,5060,5070,5080,5060,328
20231212,142600,40060450,5070,5060,5070,5060,200
20231212,142500,39047550,5070,5070,5070,5070,0
20231212,142400,39047550,5070,5070,5070,5070,0
20231212,142300,39047550,5070,5060,5070,5060,12
20231212,142200,38986820,5050,5060,5060,5050,2
20231212,142100,38976710,5070,5070,5070,5070,0
20231212,142000,38976710,5070,5070,5070,5070,0
20231212,141900,38976710,5070,5050,5070,5050,168
20231212,141800,38128290,5060,5020,5060,5020,1981
20231212,141700,28149790,5010,5010,5010,5010,0
20231212,141600,28149790,5010,5010,5010,5010,0
20231212,141500,28149790,5010,5010,5010,5010,0
20231212,141400,28149790,5010,5010,5010,5010,0
20231212,141300,28149790,5010,5010,5010,5010,0
20231212,141200,28149790,5010,5010,5010,5010,0
20231212,141100,28149790,5010,5010,5010,5010,0
20231212,141000,28149790,5010,5010,5010,5010,0
20231212,140900,28149790,5010,5010,5010,5010,0
20231212,140800,28149790,5010,5010,5010,5010,0
20231212,140700,28149790,5010,5010,5010,5010,0
20231212,140600,28149790,5010,5010,5010,5010,39
20231212,140500,27954400,5020,5020,5020,5020,0
20231212,140400,27954400,5020,5020,5020,5020,0
20231212,140300,27954400,5020,5020,5020,5020,0
20231212,140200,27954400,5020,5020,5020,5020,0
20231212,140100,27954400,5020,5020,5020,5020,0
20231212,140000,27954400,5020,5020,5020,5020,0
20231212,135900,27954400,5020,5020,5020,5020,0
20231212,135800,27954400,5020,5020,5020,5020,1
20231212,135700,27949380,5020,5020,5020,5020,0
20231212,135600,27949380,5020,5020,5020,5020,0
20231212,135500,27949380,5020,5020,5020,5020,0
20231212,135400,27949380,5020,5020,5020,5020,0
20231212,135300,27949380,5020,5020,5020,5020,0
20231212,135200,27949380,5020,5020,5020,5020,0
20231212,135100,27949380,5020,5020,5020,5020,0
20231212,135000,27949380,5020,5020,5020,5020,0
20231212,134900,27949380,5020,5020,5020,5020,0
20231212,134800,27949380,5020,5020,5020,5020,0
20231212,134700,27949380,5020,5020,5020,5020,0
20231212,134600,27949380,5020,5020,5020,5020,0
20231212,134500,27949380,5020,5020,5020,5020,0
20231212,134400,27949380,5020,5020,5020,5020,0
20231212,134300,27949380,5020,5020,5020,5020,0
20231212,134200,27949380,5020,5020,5020,5020,0
20231212,134100,27949380,5020,5020,5020,5020,0
20231212,134000,27949380,5020,5020,5020,5020,0
20231212,133900,27949380,5020,5020,5020,5020,0
20231212,133800,27949380,5020,5020,5020,5020,0
20231212,133700,27949380,5020,5020,5020,5020,0
20231212,133600,27949380,5020,5020,5020,5020,0
20231212,133500,27949380,5020,5020,5020,5020,1
20231212,133400,27944360,5020,5020,5020,5020,0
20231212,133300,27944360,5020,5020,5020,5020,0
20231212,133200,27944360,5020,5020,5020,5020,0
20231212,133100,27944360,5020,5020,5020,5020,0
20231212,133000,27944360,5020,5020,5020,5020,0
20231212,132900,27944360,5020,5020,5020,5020,0
20231212,132800,27944360,5020,5020,5020,5020,0
20231212,132700,27944360,5020,5020,5020,5020,0
20231212,132600,27944360,5020,5020,5020,5020,0
20231212,132500,27944360,5020,5020,5020,5020,0
20231212,132400,27944360,5020,5020,5020,5020,0
20231212,132300,27944360,5020,5020,5020,5020,0
20231212,132200,27944360,5020,5020,5020,5020,0
20231212,132100,27944360,5020,5020,5020,5020,0
20231212,132000,27944360,5020,5020,5020,5020,0
20231212,131900,27944360,5020,5020,5020,5020,0
20231212,131800,27944360,5020,5020,5020,5020,0
20231212,131700,27944360,5020,5020,5020,5020,0
20231212,131600,27944360,5020,5020,5020,5020,0
20231212,131500,27944360,5020,5020,5020,5020,0
20231212,131400,27944360,5020,5020,5020,5020,0
20231212,131300,27944360,5020,5020,5020,5020,0
20231212,131200,27944360,5020,5020,5020,5020,75
20231212,131100,27567860,4995,4995,4995,4995,0
20231212,131000,27567860,4995,4995,4995,4995,0
20231212,130900,27567860,4995,4995,4995,4995,0
20231212,130800,27567860,4995,4995,4995,4995,0
20231212,130700,27567860,4995,4995,4995,4995,0
20231212,130600,27567860,4995,4995,4995,4995,0
20231212,130500,27567860,4995,4995,4995,4995,0
20231212,130400,27567860,4995,4995,4995,4995,0
20231212,130300,27567860,4995,4995,4995,4995,0
20231212,130200,27567860,4995,5000,5000,4995,32
20231212,130100,27407990,4995,4995,4995,4995,0
20231212,130000,27407990,4995,4995,4995,4995,0
20231212,125900,27407990,4995,4995,4995,4995,0
20231212,125800,27407990,4995,4995,4995,4995,0
20231212,125700,27407990,4995,4995,4995,4995,0
20231212,125600,27407990,4995,4995,4995,4995,0
20231212,125500,27407990,4995,4995,4995,4995,0
20231212,125400,27407990,4995,4995,4995,4995,0
20231212,125300,27407990,4995,4995,4995,4995,0
20231212,125200,27407990,4995,4995,4995,4995,0
20231212,125100,27407990,4995,4995,4995,4995,0
20231212,125000,27407990,4995,4995,4995,4995,0
20231212,124900,27407990,4995,4995,4995,4995,0
20231212,124800,27407990,4995,4995,4995,4995,0
20231212,124700,27407990,4995,4995,4995,4995,0
20231212,124600,27407990,4995,4995,4995,4995,0
20231212,124500,27407990,4995,4995,4995,4995,0
20231212,124400,27407990,4995,4995,4995,4995,0
20231212,124300,27407990,4995,4995,4995,4995,0
20231212,124200,27407990,4995,4995,4995,4995,1
20231212,124100,27402995,5030,5030,5030,5030,0
20231212,124000,27402995,5030,5030,5030,5030,0
20231212,123900,27402995,5030,5030,5030,5030,0
20231212,123800,27402995,5030,5030,5030,5030,0
20231212,123700,27402995,5030,5030,5030,5030,0
20231212,123600,27402995,5030,5030,5030,5030,0
20231212,123500,27402995,5030,5030,5030,5030,0
20231212,123400,27402995,5030,5030,5030,5030,0
20231212,123300,27402995,5030,5030,5030,5030,0
20231212,123200,27402995,5030,5030,5030,5030,1
20231212,123100,27397965,4995,4995,4995,4995,0
20231212,123000,27397965,4995,4995,4995,4995,0
20231212,122900,27397965,4995,4995,4995,4995,0
20231212,122800,27397965,4995,4995,4995,4995,0
20231212,122700,27397965,4995,4995,4995,4995,0
20231212,122600,27397965,4995,4995,4995,4995,0
20231212,122500,27397965,4995,4995,4995,4995,0
20231212,122400,27397965,4995,4995,4995,4995,3
20231212,122300,27382980,5000,5000,5000,5000,0
20231212,122200,27382980,5000,5000,5000,5000,0
20231212,122100,27382980,5000,5000,5000,5000,0
20231212,122000,27382980,5000,5000,5000,5000,0
20231212,121900,27382980,5000,5000,5000,5000,0
20231212,121800,27382980,5000,5000,5000,5000,0
20231212,121700,27382980,5000,5000,5000,5000,0
20231212,121600,27382980,5000,5000,5000,5000,0
20231212,121500,27382980,5000,5000,5000,5000,15
20231212,121400,27307980,5030,5030,5030,5030,0
20231212,121300,27307980,5030,5030,5030,5030,0
20231212,121200,27307980,5030,5030,5030,5030,0
20231212,121100,27307980,5030,5030,5030,5030,0
20231212,121000,27307980,5030,5030,5030,5030,0
20231212,120900,27307980,5030,5030,5030,5030,0
20231212,120800,27307980,5030,5030,5030,5030,0
20231212,120700,27307980,5030,5030,5030,5030,0
20231212,120600,27307980,5030,5030,5030,5030,0
20231212,120500,27307980,5030,5030,5030,5030,0
20231212,120400,27307980,5030,5030,5030,5030,0
20231212,120300,27307980,5030,5030,5030,5030,11
20231212,120200,27252650,5000,5000,5000,5000,0
20231212,120100,27252650,5000,5000,5000,5000,0
20231212,120000,27252650,5000,5000,5000,5000,0
20231212,115900,27252650,5000,5000,5000,5000,5
20231212,115800,27227650,5000,5000,5000,5000,0
20231212,115700,27227650,5000,5000,5000,5000,0
20231212,115600,27227650,5000,5000,5000,5000,0
20231212,115500,27227650,5000,5000,5000,5000,0
20231212,115400,27227650,5000,5000,5000,5000,0
20231212,115300,27227650,5000,5000,5000,5000,0
20231212,115200,27227650,5000,5000,5000,5000,77
20231212,115100,26842650,5030,5030,5030,5030,0
20231212,115000,26842650,5030,5030,5030,5030,0
20231212,114900,26842650,5030,5030,5030,5030,0
20231212,114800,26842650,5030,5030,5030,5030,0
20231212,114700,26842650,5030,5030,5030,5030,0
20231212,114600,26842650,5030,5030,5030,5030,0
20231212,114500,26842650,5030,5030,5030,5030,17
20231212,114400,26757140,5030,5030,5030,5030,0
20231212,114300,26757140,5030,5030,5030,5030,0
20231212,114200,26757140,5030,5030,5030,5030,0
20231212,114100,26757140,5030,5030,5030,5030,0
20231212,114000,26757140,5030,5030,5030,5030,0
20231212,113900,26757140,5030,5030,5030,5030,0
20231212,113800,26757140,5030,5030,5030,5030,0
20231212,113700,26757140,5030,5030,5030,5030,0
20231212,113600,26757140,5030,5030,5030,5030,0
20231212,113500,26757140,5030,5030,5030,5030,0
20231212,113400,26757140,5030,5030,5030,5030,0
20231212,113300,26757140,5030,5030,5030,5030,2
20231212,113200,26747080,5030,5030,5030,5030,0
20231212,113100,26747080,5030,5030,5030,5030,0
20231212,113000,26747080,5030,5030,5030,5030,0
20231212,112900,26747080,5030,5030,5030,5030,0
20231212,112800,26747080,5030,5030,5030,5030,0
20231212,112700,26747080,5030,5030,5030,5030,0
20231212,112600,26747080,5030,5030,5030,5030,0
20231212,112500,26747080,5030,5030,5030,5030,0
20231212,112400,26747080,5030,5030,5030,5030,0
20231212,112300,26747080,5030,5030,5030,5030,0
20231212,112200,26747080,5030,5030,5030,5030,0
20231212,112100,26747080,5030,5030,5030,5030,0
20231212,112000,26747080,5030,5030,5030,5030,0
20231212,111900,26747080,5030,5030,5030,5030,0
20231212,111800,26747080,5030,5030,5030,5030,0
20231212,111700,26747080,5030,5000,5030,4995,38
20231212,111600,26557030,5020,5030,5030,5020,40
20231212,111500,26356220,5020,5020,5030,5020,164
20231212,111400,25532910,5000,5000,5000,5000,0
20231212,111300,25532910,5000,5000,5000,5000,0
20231212,111200,25532910,5000,5000,5000,5000,0
20231212,111100,25532910,5000,5000,5000,5000,0
20231212,111000,25532910,5000,5000,5000,5000,4
20231212,110900,25512910,5000,5000,5000,5000,0
20231212,110800,25512910,5000,5000,5000,5000,0
20231212,110700,25512910,5000,5000,5000,5000,0
20231212,110600,25512910,5000,5000,5000,5000,0
20231212,110500,25512910,5000,5000,5000,5000,0
20231212,110400,25512910,5000,5000,5000,5000,0
20231212,110300,25512910,5000,5000,5000,5000,0
20231212,110200,25512910,5000,5000,5000,5000,0
20231212,110100,25512910,5000,5000,5000,5000,0
20231212,110000,25512910,5000,5000,5000,5000,0
20231212,105900,25512910,5000,5000,5000,5000,0
20231212,105800,25512910,5000,5000,5000,5000,0
20231212,105700,25512910,5000,5000,5000,5000,0
20231212,105600,25512910,5000,5000,5000,5000,0
20231212,105500,25512910,5000,5000,5000,5000,0
20231212,105400,25512910,5000,5000,5000,5000,0
20231212,105300,25512910,5000,5000,5000,5000,1
20231212,105200,25507910,4995,4995,4995,4995,0
20231212,105100,25507910,4995,4995,4995,4995,0
20231212,105000,25507910,4995,4995,4995,4995,0
20231212,104900,25507910,4995,4995,4995,4995,30
20231212,104800,25358060,4985,4985,4985,4985,0
20231212,104700,25358060,4985,4985,4985,4985,0
20231212,104600,25358060,4985,4990,4990,4985,187
20231212,104500,24425855,4985,4985,4985,4985,0
20231212,104400,24425855,4985,4985,4985,4985,0
20231212,104300,24425855,4985,4985,4985,4985,0
20231212,104200,24425855,4985,4985,4985,4985,0
20231212,104100,24425855,4985,4985,4985,4985,0
20231212,104000,24425855,4985,4985,4985,4985,0
20231212,103900,24425855,4985,4985,4985,4985,0
20231212,103800,24425855,4985,4990,4990,4985,50
20231212,103700,24176595,4985,4985,4985,4985,0
20231212,103600,24176595,4985,4985,4985,4985,0
20231212,103500,24176595,4985,4985,4985,4985,0
20231212,103400,24176595,4985,4990,4990,4985,500
20231212,103300,21683305,5020,5020,5020,5020,6
20231212,103200,21653185,4990,4990,4990,4990,0
20231212,103100,21653185,4990,4990,4990,4990,30
20231212,103000,21503485,4990,4990,4990,4990,0
20231212,102900,21503485,4990,4990,4990,4990,0
20231212,102800,21503485,4990,4990,4990,4990,0
20231212,102700,21503485,4990,5000,5000,4990,507
20231212,102600,18973455,5000,5000,5000,5000,10
20231212,102500,18923455,5000,5000,5000,5000,1
20231212,102400,18918455,5020,5020,5020,5020,0
20231212,102300,18918455,5020,5020,5020,5020,0
20231212,102200,18918455,5020,5020,5020,5020,0
20231212,102100,18918455,5020,5020,5020,5020,0
20231212,102000,18918455,5020,5020,5020,5020,0
20231212,101900,18918455,5020,5000,5020,4990,778
20231212,101800,15033950,5020,5020,5020,5020,0
20231212,101700,15033950,5020,5020,5020,5020,0
20231212,101600,15033950,5020,5020,5020,5020,0
20231212,101500,15033950,5020,5020,5020,5020,0
20231212,101400,15033950,5020,5020,5020,5020,0
20231212,101300,15033950,5020,5020,5020,5020,0
20231212,101200,15033950,5020,5020,5020,5020,0
20231212,101100,15033950,5020,5020,5020,5020,0
20231212,101000,15033950,5020,5020,5020,5020,0
20231212,100900,15033950,5020,5020,5020,5020,0
20231212,100800,15033950,5020,5020,5020,5020,0
20231212,100700,15033950,5020,5020,5020,5020,2
20231212,100600,15023910,4995,4995,4995,4995,0
20231212,100500,15023910,4995,4995,4995,4995,0
20231212,100400,15023910,4995,4995,4995,4995,0
20231212,100300,15023910,4995,4995,4995,4995,0
20231212,100200,15023910,4995,4995,4995,4995,0
20231212,100100,15023910,4995,4995,4995,4995,0
20231212,100000,15023910,4995,4995,4995,4995,58
20231212,095900,14734200,5020,5020,5020,5020,0
20231212,095800,14734200,5020,5020,5020,5020,0
20231212,095700,14734200,5020,5020,5020,5020,0
20231212,095600,14734200,5020,5020,5020,5020,0
20231212,095500,14734200,5020,5020,5020,5020,10
20231212,095400,14684000,5020,5020,5020,5020,20
20231212,095300,14583600,5030,5030,5030,5030,0
20231212,095200,14583600,5030,5030,5030,5030,0
20231212,095100,14583600,5030,5030,5030,5030,3
20231212,095000,14568510,5040,5040,5040,5040,3
20231212,094900,14553390,4995,4995,4995,4995,85
20231212,094800,14128815,5040,5000,5040,5000,63
20231212,094700,13811335,5010,5010,5010,5010,0
20231212,094600,13811335,5010,5010,5010,5010,0
20231212,094500,13811335,5010,5010,5010,5010,1185
20231212,094400,7874485,5050,5050,5050,5050,0
20231212,094300,7874485,5050,5050,5050,5050,0
20231212,094200,7874485,5050,5050,5050,5050,0
20231212,094100,7874485,5050,5050,5050,5050,0
20231212,094000,7874485,5050,5050,5050,5050,0
20231212,093900,7874485,5050,5050,5050,5050,0
20231212,093800,7874485,5050,5050,5050,5050,0
20231212,093700,7874485,5050,5050,5050,5050,0
20231212,093600,7874485,5050,5020,5050,5020,10
20231212,093500,7824075,5020,5020,5020,5020,0
20231212,093400,7824075,5020,5020,5020,5020,1
20231212,093300,7819055,5020,5020,5020,5020,0
20231212,093200,7819055,5020,5020,5020,5020,0
20231212,093100,7819055,5020,5020,5020,5020,0
20231212,093000,7819055,5020,5020,5020,5020,1
20231212,092900,7814035,5050,5050,5050,5050,0
20231212,092800,7814035,5050,5050,5050,5050,0
20231212,092700,7814035,5050,5050,5050,5050,0
20231212,092600,7814035,5050,5050,5050,5050,0
20231212,092500,7814035,5050,5050,5050,5050,1
20231212,092400,7808985,5010,5010,5010,5010,0
20231212,092300,7808985,5010,5010,5010,5010,235
20231212,092200,6631635,5010,5010,5010,5010,9
20231212,092100,6586545,5010,5010,5010,5010,120
20231212,092000,5985345,5050,5050,5050,5050,0
20231212,091900,5985345,5050,5010,5050,4975,436
20231212,091800,3802100,5010,5010,5010,5010,0
20231212,091700,3802100,5010,5020,5020,5010,500
20231212,091600,1294110,5010,5010,5010,5010,0
20231212,091500,1294110,5010,5010,5010,5010,0
20231212,091400,1294110,5010,5010,5010,5010,0
20231212,091300,1294110,5010,5010,5010,5010,0
20231212,091200,1294110,5010,5010,5010,5010,0
20231212,091100,1294110,5010,5010,5010,5010,0
20231212,091000,1294110,5010,5010,5010,5010,11
20231212,090900,1239000,5010,5010,5010,5010,0
20231212,090800,1239000,5010,5010,5010,5010,22
20231212,090700,1128780,5010,5020,5020,5010,225
20231212,090600,0,5020,5020,5020,5020,0
20231212,090500,0,5020,5020,5020,5020,0
20231212,090400,0,5020,5020,5020,5020,0
20231212,090300,0,5020,5020,5020,5020,0
20231212,090200,0,5020,5020,5020,5020,0
20231212,090100,0,5020,5020,5020,5020,0
20231212,090000,0,5020,5020,5020,5020,0