KissMeData/054410/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,193300,87546765,4960,4960,4960,4960,237
20231207,193200,87546765,4960,4960,4960,4960,0
20231207,193100,87546765,4960,4960,4960,4960,0
20231207,193000,87546765,4960,4960,4960,4960,0
20231207,192900,87546765,4960,4960,4960,4960,0
20231207,192800,87546765,4960,4960,4960,4960,0
20231207,192700,87546765,4960,4960,4960,4960,0
20231207,192600,87546765,4960,4960,4960,4960,0
20231207,192500,87546765,4960,4960,4960,4960,0
20231207,192400,87546765,4960,4960,4960,4960,0
20231207,192300,87546765,4960,4960,4960,4960,0
20231207,192200,87546765,4960,4960,4960,4960,0
20231207,192100,87546765,4960,4960,4960,4960,0
20231207,192000,87546765,4960,4960,4960,4960,0
20231207,191900,87546765,4960,4960,4960,4960,0
20231207,191800,87546765,4960,4960,4960,4960,0
20231207,191700,87546765,4960,4960,4960,4960,0
20231207,191600,87546765,4960,4960,4960,4960,0
20231207,191500,87546765,4960,4960,4960,4960,0
20231207,191400,87546765,4960,4960,4960,4960,0
20231207,191300,87546765,4960,4960,4960,4960,0
20231207,191200,87546765,4960,4960,4960,4960,0
20231207,191100,87546765,4960,4960,4960,4960,0
20231207,191000,87546765,4960,4960,4960,4960,0
20231207,190900,87546765,4960,4960,4960,4960,0
20231207,190800,87546765,4960,4960,4960,4960,0
20231207,190700,87546765,4960,4960,4960,4960,0
20231207,190600,87546765,4960,4960,4960,4960,0
20231207,190500,87546765,4960,4960,4960,4960,0
20231207,190400,87546765,4960,4960,4960,4960,0
20231207,190300,87546765,4960,4960,4960,4960,237
20231207,190200,87546765,4960,4960,4960,4960,0
20231207,190100,87546765,4960,4960,4960,4960,0
20231207,190000,87546765,4960,4960,4960,4960,0
20231207,185900,87546765,4960,4960,4960,4960,0
20231207,185800,87546765,4960,4960,4960,4960,0
20231207,185700,87546765,4960,4960,4960,4960,0
20231207,185600,87546765,4960,4960,4960,4960,0
20231207,185500,87546765,4960,4960,4960,4960,0
20231207,185400,87546765,4960,4960,4960,4960,0
20231207,185300,87546765,4960,4960,4960,4960,0
20231207,185200,87546765,4960,4960,4960,4960,0
20231207,185100,87546765,4960,4960,4960,4960,0
20231207,185000,87546765,4960,4960,4960,4960,0
20231207,184900,87546765,4960,4960,4960,4960,0
20231207,184800,87546765,4960,4960,4960,4960,0
20231207,184700,87546765,4960,4960,4960,4960,0
20231207,184600,87546765,4960,4960,4960,4960,0
20231207,184500,87546765,4960,4960,4960,4960,0
20231207,184400,87546765,4960,4960,4960,4960,0
20231207,184300,87546765,4960,4960,4960,4960,0
20231207,184200,87546765,4960,4960,4960,4960,0
20231207,184100,87546765,4960,4960,4960,4960,0
20231207,184000,87546765,4960,4960,4960,4960,0
20231207,183900,87546765,4960,4960,4960,4960,0
20231207,183800,87546765,4960,4960,4960,4960,0
20231207,183700,87546765,4960,4960,4960,4960,0
20231207,183600,87546765,4960,4960,4960,4960,0
20231207,183500,87546765,4960,4960,4960,4960,0
20231207,183400,87546765,4960,4960,4960,4960,0
20231207,183300,87546765,4960,4960,4960,4960,237
20231207,183200,87546765,4960,4960,4960,4960,0
20231207,183100,87546765,4960,4960,4960,4960,0
20231207,183000,87546765,4960,4960,4960,4960,0
20231207,182900,87546765,4960,4960,4960,4960,0
20231207,182800,87546765,4960,4960,4960,4960,0
20231207,182700,87546765,4960,4960,4960,4960,0
20231207,182600,87546765,4960,4960,4960,4960,0
20231207,182500,87546765,4960,4960,4960,4960,0
20231207,182400,87546765,4960,4960,4960,4960,0
20231207,182300,87546765,4960,4960,4960,4960,0
20231207,182200,87546765,4960,4960,4960,4960,0
20231207,182100,87546765,4960,4960,4960,4960,0
20231207,182000,87546765,4960,4960,4960,4960,0
20231207,181900,87546765,4960,4960,4960,4960,0
20231207,181800,87546765,4960,4960,4960,4960,0
20231207,181700,87546765,4960,4960,4960,4960,0
20231207,181600,87546765,4960,4960,4960,4960,0
20231207,181500,87546765,4960,4960,4960,4960,0
20231207,181400,87546765,4960,4960,4960,4960,0
20231207,181300,87546765,4960,4960,4960,4960,0
20231207,181200,87546765,4960,4960,4960,4960,0
20231207,181100,87546765,4960,4960,4960,4960,0
20231207,181000,87546765,4960,4960,4960,4960,0
20231207,180900,87546765,4960,4960,4960,4960,0
20231207,180800,87546765,4960,4960,4960,4960,0
20231207,180700,87546765,4960,4960,4960,4960,0
20231207,180600,87546765,4960,4960,4960,4960,0
20231207,180500,87546765,4960,4960,4960,4960,0
20231207,180400,87546765,4960,4960,4960,4960,0
20231207,180300,87546765,4960,4960,4960,4960,237
20231207,180200,87546765,4960,4960,4960,4960,0
20231207,180100,87546765,4960,4960,4960,4960,0
20231207,180000,87546765,4960,4960,4960,4960,0
20231207,175900,87546765,4960,4960,4960,4960,0
20231207,175800,87546765,4960,4960,4960,4960,0
20231207,175700,87546765,4960,4960,4960,4960,0
20231207,175600,87546765,4960,4960,4960,4960,0
20231207,175500,87546765,4960,4960,4960,4960,0
20231207,175400,87546765,4960,4960,4960,4960,0
20231207,175300,87546765,4960,4960,4960,4960,0
20231207,175200,87546765,4960,4960,4960,4960,0
20231207,175100,87546765,4960,4960,4960,4960,0
20231207,175000,87546765,4960,4960,4960,4960,0
20231207,174900,87546765,4960,4960,4960,4960,0
20231207,174800,87546765,4960,4960,4960,4960,0
20231207,174700,87546765,4960,4960,4960,4960,0
20231207,174600,87546765,4960,4960,4960,4960,0
20231207,174500,87546765,4960,4960,4960,4960,0
20231207,174400,87546765,4960,4960,4960,4960,0
20231207,174300,87546765,4960,4960,4960,4960,0
20231207,174200,87546765,4960,4960,4960,4960,0
20231207,174100,87546765,4960,4960,4960,4960,0
20231207,174000,87546765,4960,4960,4960,4960,0
20231207,173900,87546765,4960,4960,4960,4960,0
20231207,173800,87546765,4960,4960,4960,4960,0
20231207,173700,87546765,4960,4960,4960,4960,0
20231207,173600,87546765,4960,4960,4960,4960,0
20231207,173500,87546765,4960,4960,4960,4960,0
20231207,173400,87546765,4960,4960,4960,4960,0
20231207,173300,87546765,4960,4960,4960,4960,237
20231207,173200,87546765,4960,4960,4960,4960,0
20231207,173100,87546765,4960,4960,4960,4960,0
20231207,173000,87546765,4960,4960,4960,4960,0
20231207,172900,87546765,4960,4960,4960,4960,0
20231207,172800,87546765,4960,4960,4960,4960,0
20231207,172700,87546765,4960,4960,4960,4960,0
20231207,172600,87546765,4960,4960,4960,4960,0
20231207,172500,87546765,4960,4960,4960,4960,0
20231207,172400,87546765,4960,4960,4960,4960,0
20231207,172300,87546765,4960,4960,4960,4960,0
20231207,172200,87546765,4960,4960,4960,4960,0
20231207,172100,87546765,4960,4960,4960,4960,0
20231207,172000,87546765,4960,4960,4960,4960,0
20231207,171900,87546765,4960,4960,4960,4960,0
20231207,171800,87546765,4960,4960,4960,4960,0
20231207,171700,87546765,4960,4960,4960,4960,0
20231207,171600,87546765,4960,4960,4960,4960,0
20231207,171500,87546765,4960,4960,4960,4960,0
20231207,171400,87546765,4960,4960,4960,4960,0
20231207,171300,87546765,4960,4960,4960,4960,0
20231207,171200,87546765,4960,4960,4960,4960,0
20231207,171100,87546765,4960,4960,4960,4960,0
20231207,171000,87546765,4960,4960,4960,4960,0
20231207,170900,87546765,4960,4960,4960,4960,0
20231207,170800,87546765,4960,4960,4960,4960,0
20231207,170700,87546765,4960,4960,4960,4960,0
20231207,170600,87546765,4960,4960,4960,4960,0
20231207,170500,87546765,4960,4960,4960,4960,0
20231207,170400,87546765,4960,4960,4960,4960,0
20231207,170300,87546765,4960,4960,4960,4960,237
20231207,170200,87546765,4960,4960,4960,4960,0
20231207,170100,87546765,4960,4960,4960,4960,0
20231207,170000,87546765,4960,4960,4960,4960,0
20231207,165900,87546765,4960,4960,4960,4960,0
20231207,165800,87546765,4960,4960,4960,4960,0
20231207,165700,87546765,4960,4960,4960,4960,0
20231207,165600,87546765,4960,4960,4960,4960,0
20231207,165500,87546765,4960,4960,4960,4960,0
20231207,165400,87546765,4960,4960,4960,4960,0
20231207,165300,87546765,4960,4960,4960,4960,0
20231207,165200,87546765,4960,4960,4960,4960,0
20231207,165100,87546765,4960,4960,4960,4960,0
20231207,165000,87546765,4960,4960,4960,4960,0
20231207,164900,87546765,4960,4960,4960,4960,0
20231207,164800,87546765,4960,4960,4960,4960,0
20231207,164700,87546765,4960,4960,4960,4960,0
20231207,164600,87546765,4960,4960,4960,4960,0
20231207,164500,87546765,4960,4960,4960,4960,0
20231207,164400,87546765,4960,4960,4960,4960,0
20231207,164300,87546765,4960,4960,4960,4960,0
20231207,164200,87546765,4960,4960,4960,4960,0
20231207,164100,87546765,4960,4960,4960,4960,0
20231207,164000,87546765,4960,4960,4960,4960,0
20231207,163900,87546765,4960,4960,4960,4960,0
20231207,163800,87546765,4960,4960,4960,4960,0
20231207,163700,87546765,4960,4960,4960,4960,0
20231207,163600,87546765,4960,4960,4960,4960,0
20231207,163500,87546765,4960,4960,4960,4960,0
20231207,163400,87546765,4960,4960,4960,4960,0
20231207,163300,87546765,4960,4960,4960,4960,237
20231207,163200,87546765,4960,4960,4960,4960,0
20231207,163100,87546765,4960,4960,4960,4960,0
20231207,163000,87546765,4960,4960,4960,4960,0
20231207,162900,87546765,4960,4960,4960,4960,0
20231207,162800,87546765,4960,4960,4960,4960,0
20231207,162700,87546765,4960,4960,4960,4960,0
20231207,162600,87546765,4960,4960,4960,4960,0
20231207,162500,87546765,4960,4960,4960,4960,0
20231207,162400,87546765,4960,4960,4960,4960,0
20231207,162300,87546765,4960,4960,4960,4960,0
20231207,162200,87546765,4960,4960,4960,4960,0
20231207,162100,87546765,4960,4960,4960,4960,0
20231207,162000,87546765,4960,4960,4960,4960,0
20231207,161900,87546765,4960,4960,4960,4960,0
20231207,161800,87546765,4960,4960,4960,4960,0
20231207,161700,87546765,4960,4960,4960,4960,0
20231207,161600,87546765,4960,4960,4960,4960,0
20231207,161500,87546765,4960,4960,4960,4960,0
20231207,161400,87546765,4960,4960,4960,4960,0
20231207,161300,87546765,4960,4960,4960,4960,0
20231207,161200,87546765,4960,4960,4960,4960,0
20231207,161100,87546765,4960,4960,4960,4960,0
20231207,161000,87546765,4960,4960,4960,4960,0
20231207,160900,87546765,4960,4960,4960,4960,0
20231207,160800,87546765,4960,4960,4960,4960,0
20231207,160700,87546765,4960,4960,4960,4960,0
20231207,160600,87546765,4960,4960,4960,4960,0
20231207,160500,87546765,4960,4960,4960,4960,0
20231207,160400,87546765,4960,4960,4960,4960,0
20231207,160300,87546765,4960,4960,4960,4960,237
20231207,160200,87546765,4960,4960,4960,4960,0
20231207,160100,87546765,4960,4960,4960,4960,0
20231207,160000,87546765,4960,4960,4960,4960,0
20231207,155900,87546765,4960,4960,4960,4960,0
20231207,155800,87546765,4960,4960,4960,4960,0
20231207,155700,87546765,4960,4960,4960,4960,0
20231207,155600,87546765,4960,4960,4960,4960,0
20231207,155500,87546765,4960,4960,4960,4960,0
20231207,155400,87546765,4960,4960,4960,4960,0
20231207,155300,87546765,4960,4960,4960,4960,0
20231207,155200,87546765,4960,4960,4960,4960,0
20231207,155100,87546765,4960,4960,4960,4960,0
20231207,155000,87546765,4960,4960,4960,4960,0
20231207,154900,87546765,4960,4960,4960,4960,0
20231207,154800,87546765,4960,4960,4960,4960,0
20231207,154700,87546765,4960,4960,4960,4960,0
20231207,154600,87546765,4960,4960,4960,4960,0
20231207,154500,87546765,4960,4960,4960,4960,0
20231207,154400,87546765,4960,4960,4960,4960,0
20231207,154300,87546765,4960,4960,4960,4960,0
20231207,154200,87546765,4960,4960,4960,4960,0
20231207,154100,87546765,4960,4960,4960,4960,0
20231207,154000,87546765,4960,4960,4960,4960,0
20231207,153900,87546765,4960,4960,4960,4960,0
20231207,153800,87546765,4960,4960,4960,4960,0
20231207,153700,87546765,4960,4960,4960,4960,0
20231207,153600,87546765,4960,4960,4960,4960,0
20231207,153500,87546765,4960,4960,4960,4960,0
20231207,153400,87546765,4960,4960,4960,4960,0
20231207,153300,87546765,4960,4960,4960,4960,237
20231207,153200,87546765,4960,4960,4960,4960,0
20231207,153100,87546765,4960,4960,4960,4960,0
20231207,153000,87546765,4960,4960,4960,4960,237
20231207,152900,86371245,4955,4955,4955,4955,0
20231207,152800,86371245,4955,4955,4955,4955,0
20231207,152700,86371245,4955,4955,4955,4955,0
20231207,152600,86371245,4955,4955,4955,4955,0
20231207,152500,86371245,4955,4955,4955,4955,0
20231207,152400,86371245,4955,4955,4955,4955,0
20231207,152300,86371245,4955,4955,4955,4955,0
20231207,152200,86371245,4955,4955,4955,4955,0
20231207,152100,86371245,4955,4955,4955,4955,0
20231207,152000,86371245,4955,4955,4955,4955,0
20231207,151900,86371245,4955,4955,4955,4955,45
20231207,151800,86148270,4960,4960,4960,4960,0
20231207,151700,86148270,4960,4960,4960,4960,457
20231207,151600,83881550,4960,4960,4960,4960,1
20231207,151500,83876590,4965,4965,4965,4965,0
20231207,151400,83876590,4965,4965,4965,4965,0
20231207,151300,83876590,4965,4965,4965,4965,19
20231207,151200,83782255,4965,4965,4965,4965,0
20231207,151100,83782255,4965,4965,4965,4965,0
20231207,151000,83782255,4965,4965,4965,4965,0
20231207,150900,83782255,4965,4965,4965,4965,0
20231207,150800,83782255,4965,4965,4965,4965,0
20231207,150700,83782255,4965,4965,4965,4965,0
20231207,150600,83782255,4965,4965,4965,4965,7
20231207,150500,83747500,4965,4965,4965,4965,0
20231207,150400,83747500,4965,4965,4965,4965,0
20231207,150300,83747500,4965,4965,4965,4965,0
20231207,150200,83747500,4965,4965,4965,4965,70
20231207,150100,83399950,4965,4965,4965,4965,0
20231207,150000,83399950,4965,4965,4965,4965,0
20231207,145900,83399950,4965,4965,4965,4965,0
20231207,145800,83399950,4965,4965,4965,4965,0
20231207,145700,83399950,4965,4965,4965,4965,0
20231207,145600,83399950,4965,4965,4965,4965,0
20231207,145500,83399950,4965,4965,4965,4965,0
20231207,145400,83399950,4965,4965,4965,4965,0
20231207,145300,83399950,4965,4965,4965,4965,0
20231207,145200,83399950,4965,4965,4965,4965,0
20231207,145100,83399950,4965,4965,4965,4965,0
20231207,145000,83399950,4965,4965,4965,4965,0
20231207,144900,83399950,4965,4965,4965,4965,0
20231207,144800,83399950,4965,4965,4965,4965,3
20231207,144700,83385055,4950,4950,4950,4950,0
20231207,144600,83385055,4950,4950,4950,4950,0
20231207,144500,83385055,4950,4950,4950,4950,0
20231207,144400,83385055,4950,4950,4950,4950,0
20231207,144300,83385055,4950,4950,4950,4950,0
20231207,144200,83385055,4950,4950,4950,4950,0
20231207,144100,83385055,4950,4950,4950,4950,0
20231207,144000,83385055,4950,4950,4950,4950,28
20231207,143900,83246455,4945,4945,4945,4945,0
20231207,143800,83246455,4945,4950,4950,4945,1145
20231207,143700,77584420,4950,4950,4950,4950,22
20231207,143600,77475520,4950,4950,4950,4950,2
20231207,143500,77465620,4950,4950,4950,4950,0
20231207,143400,77465620,4950,4950,4950,4950,0
20231207,143300,77465620,4950,4950,4950,4950,0
20231207,143200,77465620,4950,4950,4950,4950,0
20231207,143100,77465620,4950,4950,4950,4950,0
20231207,143000,77465620,4950,4950,4950,4950,0
20231207,142900,77465620,4950,4950,4950,4950,3
20231207,142800,77450770,4945,4945,4945,4945,51
20231207,142700,77198575,4940,4940,4940,4940,53
20231207,142600,76936755,4950,4950,4950,4950,0
20231207,142500,76936755,4950,4950,4950,4950,0
20231207,142400,76936755,4950,4950,4950,4950,0
20231207,142300,76936755,4950,4950,4950,4950,2
20231207,142200,76926855,4945,4945,4945,4945,7
20231207,142100,76892240,4950,4950,4950,4950,0
20231207,142000,76892240,4950,4950,4950,4950,28
20231207,141900,76753640,4945,4945,4945,4945,0
20231207,141800,76753640,4945,4945,4945,4945,0
20231207,141700,76753640,4945,4945,4945,4945,0
20231207,141600,76753640,4945,4945,4945,4945,4
20231207,141500,76733860,4960,4960,4960,4960,0
20231207,141400,76733860,4960,4960,4960,4960,0
20231207,141300,76733860,4960,4960,4960,4960,0
20231207,141200,76733860,4960,4960,4960,4960,0
20231207,141100,76733860,4960,4960,4960,4960,0
20231207,141000,76733860,4960,4960,4960,4960,0
20231207,140900,76733860,4960,4960,4960,4960,0
20231207,140800,76733860,4960,4960,4960,4960,13
20231207,140700,76669380,4970,4970,4970,4970,0
20231207,140600,76669380,4970,4970,4970,4970,0
20231207,140500,76669380,4970,4970,4970,4970,0
20231207,140400,76669380,4970,4970,4970,4970,0
20231207,140300,76669380,4970,4970,4970,4970,50
20231207,140200,76420880,4980,4980,4980,4980,0
20231207,140100,76420880,4980,4980,4980,4980,0
20231207,140000,76420880,4980,4980,4980,4980,28
20231207,135900,76281440,4960,4960,4960,4960,0
20231207,135800,76281440,4960,4960,4960,4960,0
20231207,135700,76281440,4960,4960,4960,4960,0
20231207,135600,76281440,4960,4960,4960,4960,0
20231207,135500,76281440,4960,4960,4960,4960,0
20231207,135400,76281440,4960,4960,4960,4960,0
20231207,135300,76281440,4960,4960,4960,4960,0
20231207,135200,76281440,4960,4960,4960,4960,0
20231207,135100,76281440,4960,4960,4960,4960,1
20231207,135000,76276480,4960,4960,4960,4960,0
20231207,134900,76276480,4960,4960,4960,4960,0
20231207,134800,76276480,4960,4960,4960,4960,0
20231207,134700,76276480,4960,4960,4960,4960,0
20231207,134600,76276480,4960,4960,4960,4960,0
20231207,134500,76276480,4960,4960,4960,4960,0
20231207,134400,76276480,4960,4960,4960,4960,0
20231207,134300,76276480,4960,4960,4960,4960,0
20231207,134200,76276480,4960,4960,4960,4960,10
20231207,134100,76226880,4980,4980,4980,4980,0
20231207,134000,76226880,4980,4980,4980,4980,28
20231207,133900,76087440,4960,4960,4960,4960,0
20231207,133800,76087440,4960,4960,4960,4960,0
20231207,133700,76087440,4960,4960,4960,4960,0
20231207,133600,76087440,4960,4960,4960,4960,0
20231207,133500,76087440,4960,4960,4960,4960,0
20231207,133400,76087440,4960,4960,4960,4960,0
20231207,133300,76087440,4960,4960,4960,4960,0
20231207,133200,76087440,4960,4960,4960,4960,0
20231207,133100,76087440,4960,4960,4960,4960,100
20231207,133000,75591440,4990,4970,4990,4905,4135
20231207,132900,55167100,4990,4990,4990,4990,2
20231207,132800,55157120,4990,4990,4990,4990,1370
20231207,132700,48320820,4955,4955,4955,4955,0
20231207,132600,48320820,4955,4955,4955,4955,0
20231207,132500,48320820,4955,4955,4955,4955,0
20231207,132400,48320820,4955,4955,4955,4955,0
20231207,132300,48320820,4955,4955,4955,4955,0
20231207,132200,48320820,4955,4955,4955,4955,0
20231207,132100,48320820,4955,4955,4955,4955,0
20231207,132000,48320820,4955,4990,4990,4955,1223
20231207,131900,42245355,4985,4985,4985,4985,0
20231207,131800,42245355,4985,4985,4985,4985,0
20231207,131700,42245355,4985,4985,4985,4985,0
20231207,131600,42245355,4985,4985,4985,4985,0
20231207,131500,42245355,4985,4985,4985,4985,0
20231207,131400,42245355,4985,4985,4985,4985,0
20231207,131300,42245355,4985,4985,4985,4985,0
20231207,131200,42245355,4985,4985,4985,4985,0
20231207,131100,42245355,4985,4985,4985,4985,0
20231207,131000,42245355,4985,4985,4985,4985,114
20231207,130900,41677065,4990,4990,4990,4990,0
20231207,130800,41677065,4990,4990,4990,4990,0
20231207,130700,41677065,4990,4990,4990,4990,0
20231207,130600,41677065,4990,4990,4990,4990,0
20231207,130500,41677065,4990,4990,4990,4990,0
20231207,130400,41677065,4990,4990,4990,4990,0
20231207,130300,41677065,4990,4990,4990,4990,0
20231207,130200,41677065,4990,4990,4990,4990,0
20231207,130100,41677065,4990,4990,4990,4990,60
20231207,130000,41377665,5000,5000,5000,5000,28
20231207,125900,41237665,4995,4995,4995,4995,0
20231207,125800,41237665,4995,4995,4995,4995,0
20231207,125700,41237665,4995,4995,4995,4995,0
20231207,125600,41237665,4995,4995,4995,4995,0
20231207,125500,41237665,4995,4995,4995,4995,0
20231207,125400,41237665,4995,4995,4995,4995,0
20231207,125300,41237665,4995,4995,4995,4995,0
20231207,125200,41237665,4995,4995,4995,4995,0
20231207,125100,41237665,4995,5000,5000,4995,113
20231207,125000,40672700,5000,5000,5000,5000,0
20231207,124900,40672700,5000,5000,5000,5000,0
20231207,124800,40672700,5000,5000,5000,5000,0
20231207,124700,40672700,5000,5000,5000,5000,0
20231207,124600,40672700,5000,5000,5000,5000,0
20231207,124500,40672700,5000,5000,5000,5000,0
20231207,124400,40672700,5000,5000,5000,5000,2
20231207,124300,40662700,5010,5010,5010,5010,1
20231207,124200,40657690,4985,4985,4985,4985,91
20231207,124100,40204055,4985,4985,4985,4985,0
20231207,124000,40204055,4985,4985,4985,4985,28
20231207,123900,40064475,4980,4980,4980,4980,0
20231207,123800,40064475,4980,4980,4980,4980,0
20231207,123700,40064475,4980,4980,4980,4980,0
20231207,123600,40064475,4980,4980,4980,4980,0
20231207,123500,40064475,4980,4980,4980,4980,0
20231207,123400,40064475,4980,4980,4980,4980,0
20231207,123300,40064475,4980,5000,5000,4980,180
20231207,123200,39166380,5000,5000,5000,5000,0
20231207,123100,39166380,5000,5000,5000,5000,0
20231207,123000,39166380,5000,5000,5000,5000,0
20231207,122900,39166380,5000,5000,5000,5000,0
20231207,122800,39166380,5000,5000,5000,5000,32
20231207,122700,39006380,5000,5000,5000,5000,0
20231207,122600,39006380,5000,5000,5000,5000,0
20231207,122500,39006380,5000,5000,5000,5000,0
20231207,122400,39006380,5000,5000,5000,5000,0
20231207,122300,39006380,5000,5000,5000,5000,0
20231207,122200,39006380,5000,5000,5000,5000,0
20231207,122100,39006380,5000,5000,5000,5000,0
20231207,122000,39006380,5000,5000,5000,5000,28
20231207,121900,38866380,4995,4995,4995,4995,0
20231207,121800,38866380,4995,4995,4995,4995,0
20231207,121700,38866380,4995,4995,4995,4995,0
20231207,121600,38866380,4995,4995,4995,4995,0
20231207,121500,38866380,4995,4995,4995,4995,0
20231207,121400,38866380,4995,4995,4995,4995,4
20231207,121300,38846400,5000,5000,5000,5000,0
20231207,121200,38846400,5000,5000,5000,5000,0
20231207,121100,38846400,5000,5000,5000,5000,3954
20231207,121000,19076400,5020,5020,5020,5020,0
20231207,120900,19076400,5020,5020,5020,5020,0
20231207,120800,19076400,5020,5020,5020,5020,0
20231207,120700,19076400,5020,5020,5020,5020,0
20231207,120600,19076400,5020,5020,5020,5020,0
20231207,120500,19076400,5020,5020,5020,5020,0
20231207,120400,19076400,5020,5020,5020,5020,0
20231207,120300,19076400,5020,5020,5020,5020,0
20231207,120200,19076400,5020,5020,5020,5020,0
20231207,120100,19076400,5020,5020,5020,5020,0
20231207,120000,19076400,5020,5020,5020,5020,28
20231207,115900,18935840,5020,5020,5020,5020,0
20231207,115800,18935840,5020,5020,5020,5020,0
20231207,115700,18935840,5020,5020,5020,5020,0
20231207,115600,18935840,5020,5020,5020,5020,0
20231207,115500,18935840,5020,5020,5020,5020,0
20231207,115400,18935840,5020,5020,5020,5020,0
20231207,115300,18935840,5020,5020,5020,5020,0
20231207,115200,18935840,5020,5020,5020,5020,0
20231207,115100,18935840,5020,5020,5020,5020,0
20231207,115000,18935840,5020,5020,5020,5020,0
20231207,114900,18935840,5020,5020,5020,5020,0
20231207,114800,18935840,5020,5020,5020,5020,0
20231207,114700,18935840,5020,5020,5020,5020,0
20231207,114600,18935840,5020,5020,5020,5020,0
20231207,114500,18935840,5020,5020,5020,5020,0
20231207,114400,18935840,5020,5020,5020,5020,0
20231207,114300,18935840,5020,5020,5020,5020,0
20231207,114200,18935840,5020,5020,5020,5020,0
20231207,114100,18935840,5020,5020,5020,5020,0
20231207,114000,18935840,5020,5020,5020,5020,28
20231207,113900,18795280,5020,5020,5020,5020,0
20231207,113800,18795280,5020,5020,5020,5020,0
20231207,113700,18795280,5020,5020,5020,5020,0
20231207,113600,18795280,5020,5020,5020,5020,0
20231207,113500,18795280,5020,5020,5020,5020,0
20231207,113400,18795280,5020,5020,5020,5020,0
20231207,113300,18795280,5020,5020,5020,5020,0
20231207,113200,18795280,5020,5020,5020,5020,0
20231207,113100,18795280,5020,5020,5020,5020,0
20231207,113000,18795280,5020,5020,5020,5020,0
20231207,112900,18795280,5020,5020,5020,5020,0
20231207,112800,18795280,5020,5020,5020,5020,0
20231207,112700,18795280,5020,5020,5020,5020,0
20231207,112600,18795280,5020,5020,5020,5020,0
20231207,112500,18795280,5020,5020,5020,5020,0
20231207,112400,18795280,5020,5020,5020,5020,0
20231207,112300,18795280,5020,5020,5020,5020,0
20231207,112200,18795280,5020,5020,5020,5020,0
20231207,112100,18795280,5020,5020,5020,5020,0
20231207,112000,18795280,5020,5020,5020,5020,28
20231207,111900,18654720,5020,5020,5020,5020,0
20231207,111800,18654720,5020,5020,5020,5020,0
20231207,111700,18654720,5020,5020,5020,5020,21
20231207,111600,18549300,5020,5020,5020,5020,0
20231207,111500,18549300,5020,5020,5020,5020,0
20231207,111400,18549300,5020,5020,5020,5020,0
20231207,111300,18549300,5020,5020,5020,5020,0
20231207,111200,18549300,5020,5020,5020,5020,0
20231207,111100,18549300,5020,5020,5020,5020,0
20231207,111000,18549300,5020,5020,5020,5020,0
20231207,110900,18549300,5020,5020,5020,5020,0
20231207,110800,18549300,5020,5020,5020,5020,0
20231207,110700,18549300,5020,5020,5020,5020,0
20231207,110600,18549300,5020,5020,5020,5020,0
20231207,110500,18549300,5020,5020,5020,5020,0
20231207,110400,18549300,5020,5020,5020,5020,0
20231207,110300,18549300,5020,5020,5020,5020,0
20231207,110200,18549300,5020,5020,5020,5020,0
20231207,110100,18549300,5020,5020,5020,5020,0
20231207,110000,18549300,5020,5020,5020,5020,28
20231207,105900,18408740,5000,5000,5000,5000,0
20231207,105800,18408740,5000,5000,5000,5000,0
20231207,105700,18408740,5000,5000,5000,5000,0
20231207,105600,18408740,5000,5000,5000,5000,0
20231207,105500,18408740,5000,5000,5000,5000,0
20231207,105400,18408740,5000,5000,5000,5000,300
20231207,105300,16908740,5000,5000,5000,5000,0
20231207,105200,16908740,5000,5010,5010,5000,653
20231207,105100,13643460,5020,5020,5020,5020,0
20231207,105000,13643460,5020,5020,5020,5020,0
20231207,104900,13643460,5020,5020,5020,5020,0
20231207,104800,13643460,5020,5020,5020,5020,0
20231207,104700,13643460,5020,5020,5020,5020,0
20231207,104600,13643460,5020,5020,5020,5020,0
20231207,104500,13643460,5020,5020,5020,5020,0
20231207,104400,13643460,5020,5020,5020,5020,0
20231207,104300,13643460,5020,5020,5020,5020,0
20231207,104200,13643460,5020,5020,5020,5020,0
20231207,104100,13643460,5020,5020,5020,5020,0
20231207,104000,13643460,5020,5020,5020,5020,28
20231207,103900,13502900,5010,5010,5010,5010,0
20231207,103800,13502900,5010,5010,5010,5010,210
20231207,103700,12450800,5020,5020,5020,5020,0
20231207,103600,12450800,5020,5020,5020,5020,0
20231207,103500,12450800,5020,5020,5020,5020,0
20231207,103400,12450800,5020,5020,5020,5020,0
20231207,103300,12450800,5020,5020,5020,5020,0
20231207,103200,12450800,5020,5020,5020,5020,0
20231207,103100,12450800,5020,5020,5020,5020,0
20231207,103000,12450800,5020,5020,5020,5020,0
20231207,102900,12450800,5020,5020,5020,5020,0
20231207,102800,12450800,5020,5020,5020,5020,0
20231207,102700,12450800,5020,5020,5020,5020,0
20231207,102600,12450800,5020,5020,5020,5020,0
20231207,102500,12450800,5020,5020,5020,5020,0
20231207,102400,12450800,5020,5020,5020,5020,0
20231207,102300,12450800,5020,5020,5020,5020,0
20231207,102200,12450800,5020,5020,5020,5020,0
20231207,102100,12450800,5020,5020,5020,5020,0
20231207,102000,12450800,5020,5020,5020,5020,29
20231207,101900,12305220,5020,5020,5020,5020,0
20231207,101800,12305220,5020,5020,5020,5020,0
20231207,101700,12305220,5020,5020,5020,5020,0
20231207,101600,12305220,5020,5020,5020,5020,0
20231207,101500,12305220,5020,5020,5020,5020,0
20231207,101400,12305220,5020,5020,5020,5020,0
20231207,101300,12305220,5020,5020,5020,5020,0
20231207,101200,12305220,5020,5020,5020,5020,0
20231207,101100,12305220,5020,5020,5020,5020,0
20231207,101000,12305220,5020,5020,5020,5020,0
20231207,100900,12305220,5020,5010,5020,5010,500
20231207,100800,9800210,5010,5010,5010,5010,213
20231207,100700,8733080,5010,5010,5010,5010,0
20231207,100600,8733080,5010,5010,5010,5010,30
20231207,100500,8582780,5020,5020,5020,5020,0
20231207,100400,8582780,5020,5020,5020,5020,0
20231207,100300,8582780,5020,5020,5020,5020,0
20231207,100200,8582780,5020,5020,5020,5020,0
20231207,100100,8582780,5020,5020,5020,5020,0
20231207,100000,8582780,5020,5020,5020,5020,29
20231207,095900,8437200,5010,5010,5010,5010,0
20231207,095800,8437200,5010,5010,5010,5010,1
20231207,095700,8432190,5020,5020,5020,5020,0
20231207,095600,8432190,5020,5020,5020,5020,0
20231207,095500,8432190,5020,5020,5020,5020,0
20231207,095400,8432190,5020,5020,5020,5020,0
20231207,095300,8432190,5020,5020,5020,5020,0
20231207,095200,8432190,5020,5020,5020,5020,0
20231207,095100,8432190,5020,5020,5020,5020,0
20231207,095000,8432190,5020,5020,5020,5020,0
20231207,094900,8432190,5020,5020,5020,5020,0
20231207,094800,8432190,5020,5020,5020,5020,0
20231207,094700,8432190,5020,5020,5020,5020,0
20231207,094600,8432190,5020,5020,5020,5020,0
20231207,094500,8432190,5020,5020,5020,5020,0
20231207,094400,8432190,5020,5020,5020,5020,0
20231207,094300,8432190,5020,5020,5020,5020,0
20231207,094200,8432190,5020,5020,5020,5020,0
20231207,094100,8432190,5020,5020,5020,5020,0
20231207,094000,8432190,5020,5020,5020,5020,29
20231207,093900,8286610,5010,5010,5010,5010,0
20231207,093800,8286610,5010,5010,5010,5010,0
20231207,093700,8286610,5010,5010,5010,5010,0
20231207,093600,8286610,5010,5010,5010,5010,0
20231207,093500,8286610,5010,5010,5010,5010,0
20231207,093400,8286610,5010,5010,5010,5010,85
20231207,093300,7860760,5030,5030,5030,5030,0
20231207,093200,7860760,5030,5030,5030,5030,0
20231207,093100,7860760,5030,5030,5030,5030,0
20231207,093000,7860760,5030,5030,5030,5030,0
20231207,092900,7860760,5030,5030,5030,5030,0
20231207,092800,7860760,5030,5030,5030,5030,0
20231207,092700,7860760,5030,5030,5030,5030,0
20231207,092600,7860760,5030,5030,5030,5030,0
20231207,092500,7860760,5030,5030,5030,5030,0
20231207,092400,7860760,5030,5030,5030,5030,0
20231207,092300,7860760,5030,5030,5030,5030,0
20231207,092200,7860760,5030,5030,5030,5030,0
20231207,092100,7860760,5030,5030,5030,5030,0
20231207,092000,7860760,5030,5030,5030,5030,29
20231207,091900,7714890,5040,5040,5040,5040,0
20231207,091800,7714890,5040,5040,5040,5040,0
20231207,091700,7714890,5040,5040,5040,5040,0
20231207,091600,7714890,5040,5040,5040,5040,0
20231207,091500,7714890,5040,5040,5040,5040,0
20231207,091400,7714890,5040,5040,5040,5040,0
20231207,091300,7714890,5040,5040,5040,5040,0
20231207,091200,7714890,5040,5040,5040,5040,0
20231207,091100,7714890,5040,5040,5040,5040,0
20231207,091000,7714890,5040,5040,5040,5040,0
20231207,090900,7714890,5040,5040,5040,5040,0
20231207,090800,7714890,5040,5040,5040,5040,0
20231207,090700,7714890,5040,5040,5040,5040,0
20231207,090600,7714890,5040,5040,5040,5040,37
20231207,090500,7528410,5010,5010,5010,5010,0
20231207,090400,7528410,5010,5010,5010,5010,0
20231207,090300,7528410,5010,5010,5010,5010,332
20231207,090200,5865090,5050,5050,5050,5050,0
20231207,090100,5865090,5050,5020,5050,5010,317
20231207,090000,4276510,5050,5050,5050,5010,847