KissMeData/054410/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,193400,22231870,5100,5100,5100,5100,119
20231219,193300,22231870,5100,5100,5100,5100,0
20231219,193200,22231870,5100,5100,5100,5100,0
20231219,193100,22231870,5100,5100,5100,5100,0
20231219,193000,22231870,5100,5100,5100,5100,0
20231219,192900,22231870,5100,5100,5100,5100,0
20231219,192800,22231870,5100,5100,5100,5100,0
20231219,192700,22231870,5100,5100,5100,5100,0
20231219,192600,22231870,5100,5100,5100,5100,0
20231219,192500,22231870,5100,5100,5100,5100,0
20231219,192400,22231870,5100,5100,5100,5100,0
20231219,192300,22231870,5100,5100,5100,5100,0
20231219,192200,22231870,5100,5100,5100,5100,0
20231219,192100,22231870,5100,5100,5100,5100,0
20231219,192000,22231870,5100,5100,5100,5100,0
20231219,191900,22231870,5100,5100,5100,5100,0
20231219,191800,22231870,5100,5100,5100,5100,0
20231219,191700,22231870,5100,5100,5100,5100,0
20231219,191600,22231870,5100,5100,5100,5100,0
20231219,191500,22231870,5100,5100,5100,5100,0
20231219,191400,22231870,5100,5100,5100,5100,0
20231219,191300,22231870,5100,5100,5100,5100,0
20231219,191200,22231870,5100,5100,5100,5100,0
20231219,191100,22231870,5100,5100,5100,5100,0
20231219,191000,22231870,5100,5100,5100,5100,0
20231219,190900,22231870,5100,5100,5100,5100,0
20231219,190800,22231870,5100,5100,5100,5100,0
20231219,190700,22231870,5100,5100,5100,5100,0
20231219,190600,22231870,5100,5100,5100,5100,0
20231219,190500,22231870,5100,5100,5100,5100,0
20231219,190400,22231870,5100,5100,5100,5100,119
20231219,190300,22231870,5100,5100,5100,5100,0
20231219,190200,22231870,5100,5100,5100,5100,0
20231219,190100,22231870,5100,5100,5100,5100,0
20231219,190000,22231870,5100,5100,5100,5100,0
20231219,185900,22231870,5100,5100,5100,5100,0
20231219,185800,22231870,5100,5100,5100,5100,0
20231219,185700,22231870,5100,5100,5100,5100,0
20231219,185600,22231870,5100,5100,5100,5100,0
20231219,185500,22231870,5100,5100,5100,5100,0
20231219,185400,22231870,5100,5100,5100,5100,0
20231219,185300,22231870,5100,5100,5100,5100,0
20231219,185200,22231870,5100,5100,5100,5100,0
20231219,185100,22231870,5100,5100,5100,5100,0
20231219,185000,22231870,5100,5100,5100,5100,0
20231219,184900,22231870,5100,5100,5100,5100,0
20231219,184800,22231870,5100,5100,5100,5100,0
20231219,184700,22231870,5100,5100,5100,5100,0
20231219,184600,22231870,5100,5100,5100,5100,0
20231219,184500,22231870,5100,5100,5100,5100,0
20231219,184400,22231870,5100,5100,5100,5100,0
20231219,184300,22231870,5100,5100,5100,5100,0
20231219,184200,22231870,5100,5100,5100,5100,0
20231219,184100,22231870,5100,5100,5100,5100,0
20231219,184000,22231870,5100,5100,5100,5100,0
20231219,183900,22231870,5100,5100,5100,5100,0
20231219,183800,22231870,5100,5100,5100,5100,0
20231219,183700,22231870,5100,5100,5100,5100,0
20231219,183600,22231870,5100,5100,5100,5100,0
20231219,183500,22231870,5100,5100,5100,5100,0
20231219,183400,22231870,5100,5100,5100,5100,119
20231219,183300,22231870,5100,5100,5100,5100,0
20231219,183200,22231870,5100,5100,5100,5100,0
20231219,183100,22231870,5100,5100,5100,5100,0
20231219,183000,22231870,5100,5100,5100,5100,0
20231219,182900,22231870,5100,5100,5100,5100,0
20231219,182800,22231870,5100,5100,5100,5100,0
20231219,182700,22231870,5100,5100,5100,5100,0
20231219,182600,22231870,5100,5100,5100,5100,0
20231219,182500,22231870,5100,5100,5100,5100,0
20231219,182400,22231870,5100,5100,5100,5100,0
20231219,182300,22231870,5100,5100,5100,5100,0
20231219,182200,22231870,5100,5100,5100,5100,0
20231219,182100,22231870,5100,5100,5100,5100,0
20231219,182000,22231870,5100,5100,5100,5100,0
20231219,181900,22231870,5100,5100,5100,5100,0
20231219,181800,22231870,5100,5100,5100,5100,0
20231219,181700,22231870,5100,5100,5100,5100,0
20231219,181600,22231870,5100,5100,5100,5100,0
20231219,181500,22231870,5100,5100,5100,5100,0
20231219,181400,22231870,5100,5100,5100,5100,0
20231219,181300,22231870,5100,5100,5100,5100,0
20231219,181200,22231870,5100,5100,5100,5100,0
20231219,181100,22231870,5100,5100,5100,5100,0
20231219,181000,22231870,5100,5100,5100,5100,0
20231219,180900,22231870,5100,5100,5100,5100,0
20231219,180800,22231870,5100,5100,5100,5100,0
20231219,180700,22231870,5100,5100,5100,5100,0
20231219,180600,22231870,5100,5100,5100,5100,0
20231219,180500,22231870,5100,5100,5100,5100,0
20231219,180400,22231870,5100,5100,5100,5100,119
20231219,180300,22231870,5100,5100,5100,5100,0
20231219,180200,22231870,5100,5100,5100,5100,0
20231219,180100,22231870,5100,5100,5100,5100,0
20231219,180000,22231870,5100,5100,5100,5100,0
20231219,175900,22231870,5100,5100,5100,5100,0
20231219,175800,22231870,5100,5100,5100,5100,0
20231219,175700,22231870,5100,5100,5100,5100,0
20231219,175600,22231870,5100,5100,5100,5100,0
20231219,175500,22231870,5100,5100,5100,5100,0
20231219,175400,22231870,5100,5100,5100,5100,0
20231219,175300,22231870,5100,5100,5100,5100,0
20231219,175200,22231870,5100,5100,5100,5100,0
20231219,175100,22231870,5100,5100,5100,5100,0
20231219,175000,22231870,5100,5100,5100,5100,0
20231219,174900,22231870,5100,5100,5100,5100,0
20231219,174800,22231870,5100,5100,5100,5100,0
20231219,174700,22231870,5100,5100,5100,5100,0
20231219,174600,22231870,5100,5100,5100,5100,0
20231219,174500,22231870,5100,5100,5100,5100,0
20231219,174400,22231870,5100,5100,5100,5100,0
20231219,174300,22231870,5100,5100,5100,5100,0
20231219,174200,22231870,5100,5100,5100,5100,0
20231219,174100,22231870,5100,5100,5100,5100,0
20231219,174000,22231870,5100,5100,5100,5100,0
20231219,173900,22231870,5100,5100,5100,5100,0
20231219,173800,22231870,5100,5100,5100,5100,0
20231219,173700,22231870,5100,5100,5100,5100,0
20231219,173600,22231870,5100,5100,5100,5100,0
20231219,173500,22231870,5100,5100,5100,5100,0
20231219,173400,22231870,5100,5100,5100,5100,119
20231219,173300,22231870,5100,5100,5100,5100,0
20231219,173200,22231870,5100,5100,5100,5100,0
20231219,173100,22231870,5100,5100,5100,5100,0
20231219,173000,22231870,5100,5100,5100,5100,0
20231219,172900,22231870,5100,5100,5100,5100,0
20231219,172800,22231870,5100,5100,5100,5100,0
20231219,172700,22231870,5100,5100,5100,5100,0
20231219,172600,22231870,5100,5100,5100,5100,0
20231219,172500,22231870,5100,5100,5100,5100,0
20231219,172400,22231870,5100,5100,5100,5100,0
20231219,172300,22231870,5100,5100,5100,5100,0
20231219,172200,22231870,5100,5100,5100,5100,0
20231219,172100,22231870,5100,5100,5100,5100,0
20231219,172000,22231870,5100,5100,5100,5100,0
20231219,171900,22231870,5100,5100,5100,5100,0
20231219,171800,22231870,5100,5100,5100,5100,0
20231219,171700,22231870,5100,5100,5100,5100,0
20231219,171600,22231870,5100,5100,5100,5100,0
20231219,171500,22231870,5100,5100,5100,5100,0
20231219,171400,22231870,5100,5100,5100,5100,0
20231219,171300,22231870,5100,5100,5100,5100,0
20231219,171200,22231870,5100,5100,5100,5100,0
20231219,171100,22231870,5100,5100,5100,5100,0
20231219,171000,22231870,5100,5100,5100,5100,0
20231219,170900,22231870,5100,5100,5100,5100,0
20231219,170800,22231870,5100,5100,5100,5100,0
20231219,170700,22231870,5100,5100,5100,5100,0
20231219,170600,22231870,5100,5100,5100,5100,0
20231219,170500,22231870,5100,5100,5100,5100,0
20231219,170400,22231870,5100,5100,5100,5100,119
20231219,170300,22231870,5100,5100,5100,5100,0
20231219,170200,22231870,5100,5100,5100,5100,0
20231219,170100,22231870,5100,5100,5100,5100,0
20231219,170000,22231870,5100,5100,5100,5100,0
20231219,165900,22231870,5100,5100,5100,5100,0
20231219,165800,22231870,5100,5100,5100,5100,0
20231219,165700,22231870,5100,5100,5100,5100,0
20231219,165600,22231870,5100,5100,5100,5100,0
20231219,165500,22231870,5100,5100,5100,5100,0
20231219,165400,22231870,5100,5100,5100,5100,0
20231219,165300,22231870,5100,5100,5100,5100,0
20231219,165200,22231870,5100,5100,5100,5100,0
20231219,165100,22231870,5100,5100,5100,5100,0
20231219,165000,22231870,5100,5100,5100,5100,0
20231219,164900,22231870,5100,5100,5100,5100,0
20231219,164800,22231870,5100,5100,5100,5100,0
20231219,164700,22231870,5100,5100,5100,5100,0
20231219,164600,22231870,5100,5100,5100,5100,0
20231219,164500,22231870,5100,5100,5100,5100,0
20231219,164400,22231870,5100,5100,5100,5100,0
20231219,164300,22231870,5100,5100,5100,5100,0
20231219,164200,22231870,5100,5100,5100,5100,0
20231219,164100,22231870,5100,5100,5100,5100,0
20231219,164000,22231870,5100,5100,5100,5100,0
20231219,163900,22231870,5100,5100,5100,5100,0
20231219,163800,22231870,5100,5100,5100,5100,0
20231219,163700,22231870,5100,5100,5100,5100,0
20231219,163600,22231870,5100,5100,5100,5100,0
20231219,163500,22231870,5100,5100,5100,5100,0
20231219,163400,22231870,5100,5100,5100,5100,119
20231219,163300,22231870,5100,5100,5100,5100,0
20231219,163200,22231870,5100,5100,5100,5100,0
20231219,163100,22231870,5100,5100,5100,5100,0
20231219,163000,22231870,5100,5100,5100,5100,0
20231219,162900,22231870,5100,5100,5100,5100,0
20231219,162800,22231870,5100,5100,5100,5100,0
20231219,162700,22231870,5100,5100,5100,5100,0
20231219,162600,22231870,5100,5100,5100,5100,0
20231219,162500,22231870,5100,5100,5100,5100,0
20231219,162400,22231870,5100,5100,5100,5100,0
20231219,162300,22231870,5100,5100,5100,5100,0
20231219,162200,22231870,5100,5100,5100,5100,0
20231219,162100,22231870,5100,5100,5100,5100,0
20231219,162000,22231870,5100,5100,5100,5100,0
20231219,161900,22231870,5100,5100,5100,5100,0
20231219,161800,22231870,5100,5100,5100,5100,0
20231219,161700,22231870,5100,5100,5100,5100,0
20231219,161600,22231870,5100,5100,5100,5100,0
20231219,161500,22231870,5100,5100,5100,5100,0
20231219,161400,22231870,5100,5100,5100,5100,0
20231219,161300,22231870,5100,5100,5100,5100,0
20231219,161200,22231870,5100,5100,5100,5100,0
20231219,161100,22231870,5100,5100,5100,5100,0
20231219,161000,22231870,5100,5100,5100,5100,0
20231219,160900,22231870,5100,5100,5100,5100,0
20231219,160800,22231870,5100,5100,5100,5100,0
20231219,160700,22231870,5100,5100,5100,5100,0
20231219,160600,22231870,5100,5100,5100,5100,0
20231219,160500,22231870,5100,5100,5100,5100,0
20231219,160400,22231870,5100,5100,5100,5100,119
20231219,160300,22231870,5100,5100,5100,5100,0
20231219,160200,22231870,5100,5100,5100,5100,0
20231219,160100,22231870,5100,5100,5100,5100,0
20231219,160000,22231870,5100,5100,5100,5100,0
20231219,155900,22231870,5100,5100,5100,5100,0
20231219,155800,22231870,5100,5100,5100,5100,0
20231219,155700,22231870,5100,5100,5100,5100,0
20231219,155600,22231870,5100,5100,5100,5100,0
20231219,155500,22231870,5100,5100,5100,5100,0
20231219,155400,22231870,5100,5100,5100,5100,0
20231219,155300,22231870,5100,5100,5100,5100,0
20231219,155200,22231870,5100,5100,5100,5100,0
20231219,155100,22231870,5100,5100,5100,5100,0
20231219,155000,22231870,5100,5100,5100,5100,0
20231219,154900,22231870,5100,5100,5100,5100,0
20231219,154800,22231870,5100,5100,5100,5100,0
20231219,154700,22231870,5100,5100,5100,5100,0
20231219,154600,22231870,5100,5100,5100,5100,0
20231219,154500,22231870,5100,5100,5100,5100,0
20231219,154400,22231870,5100,5100,5100,5100,0
20231219,154300,22231870,5100,5100,5100,5100,0
20231219,154200,22231870,5100,5100,5100,5100,0
20231219,154100,22231870,5100,5100,5100,5100,0
20231219,154000,22231870,5100,5100,5100,5100,0
20231219,153900,22231870,5100,5100,5100,5100,0
20231219,153800,22231870,5100,5100,5100,5100,0
20231219,153700,22231870,5100,5100,5100,5100,0
20231219,153600,22231870,5100,5100,5100,5100,0
20231219,153500,22231870,5100,5100,5100,5100,0
20231219,153400,22231870,5100,5100,5100,5100,119
20231219,153300,22231870,5100,5100,5100,5100,0
20231219,153200,22231870,5100,5100,5100,5100,0
20231219,153100,22231870,5100,5100,5100,5100,0
20231219,153000,22231870,5100,5100,5100,5100,119
20231219,152900,21624970,5100,5100,5100,5100,0
20231219,152800,21624970,5100,5100,5100,5100,0
20231219,152700,21624970,5100,5100,5100,5100,0
20231219,152600,21624970,5100,5100,5100,5100,0
20231219,152500,21624970,5100,5100,5100,5100,0
20231219,152400,21624970,5100,5100,5100,5100,0
20231219,152300,21624970,5100,5100,5100,5100,0
20231219,152200,21624970,5100,5100,5100,5100,0
20231219,152100,21624970,5100,5100,5100,5100,0
20231219,152000,21624970,5100,5100,5100,5100,0
20231219,151900,21624970,5100,5100,5100,5100,1
20231219,151800,21619870,5060,5060,5060,5060,0
20231219,151700,21619870,5060,5060,5060,5060,0
20231219,151600,21619870,5060,5060,5060,5060,0
20231219,151500,21619870,5060,5060,5060,5060,0
20231219,151400,21619870,5060,5060,5060,5060,7
20231219,151300,21584450,5100,5100,5100,5100,10
20231219,151200,21533450,5100,5100,5100,5100,0
20231219,151100,21533450,5100,5100,5100,5100,0
20231219,151000,21533450,5100,5100,5100,5100,0
20231219,150900,21533450,5100,5100,5100,5100,0
20231219,150800,21533450,5100,5100,5100,5100,0
20231219,150700,21533450,5100,5100,5100,5100,0
20231219,150600,21533450,5100,5100,5100,5100,0
20231219,150500,21533450,5100,5100,5100,5100,0
20231219,150400,21533450,5100,5100,5100,5100,0
20231219,150300,21533450,5100,5100,5100,5100,0
20231219,150200,21533450,5100,5100,5100,5100,0
20231219,150100,21533450,5100,5100,5100,5100,0
20231219,150000,21533450,5100,5100,5100,5100,0
20231219,145900,21533450,5100,5100,5100,5100,0
20231219,145800,21533450,5100,5100,5100,5100,0
20231219,145700,21533450,5100,5100,5100,5100,0
20231219,145600,21533450,5100,5100,5100,5100,0
20231219,145500,21533450,5100,5100,5100,5100,0
20231219,145400,21533450,5100,5100,5100,5100,19
20231219,145300,21436550,5100,5100,5100,5100,0
20231219,145200,21436550,5100,5100,5100,5100,0
20231219,145100,21436550,5100,5100,5100,5100,5
20231219,145000,21411050,5100,5100,5100,5100,0
20231219,144900,21411050,5100,5100,5100,5100,0
20231219,144800,21411050,5100,5100,5100,5100,0
20231219,144700,21411050,5100,5100,5100,5100,0
20231219,144600,21411050,5100,5100,5100,5100,0
20231219,144500,21411050,5100,5100,5100,5100,0
20231219,144400,21411050,5100,5100,5100,5100,0
20231219,144300,21411050,5100,5100,5100,5100,0
20231219,144200,21411050,5100,5100,5100,5100,0
20231219,144100,21411050,5100,5100,5100,5100,0
20231219,144000,21411050,5100,5100,5100,5100,5
20231219,143900,21385550,5100,5100,5100,5100,0
20231219,143800,21385550,5100,5100,5100,5100,0
20231219,143700,21385550,5100,5100,5100,5100,0
20231219,143600,21385550,5100,5100,5100,5100,0
20231219,143500,21385550,5100,5100,5100,5100,0
20231219,143400,21385550,5100,5100,5100,5100,0
20231219,143300,21385550,5100,5100,5100,5100,0
20231219,143200,21385550,5100,5100,5100,5100,0
20231219,143100,21385550,5100,5100,5100,5100,0
20231219,143000,21385550,5100,5100,5100,5100,1
20231219,142900,21380450,5100,5100,5100,5100,5
20231219,142800,21354950,5100,5100,5100,5100,0
20231219,142700,21354950,5100,5100,5100,5100,0
20231219,142600,21354950,5100,5100,5100,5100,0
20231219,142500,21354950,5100,5100,5100,5100,0
20231219,142400,21354950,5100,5100,5100,5100,0
20231219,142300,21354950,5100,5100,5100,5100,0
20231219,142200,21354950,5100,5100,5100,5100,0
20231219,142100,21354950,5100,5100,5100,5100,0
20231219,142000,21354950,5100,5100,5100,5100,0
20231219,141900,21354950,5100,5100,5100,5100,0
20231219,141800,21354950,5100,5100,5100,5100,5
20231219,141700,21329450,5060,5060,5060,5060,10
20231219,141600,21278850,5100,5100,5100,5100,0
20231219,141500,21278850,5100,5100,5100,5100,0
20231219,141400,21278850,5100,5100,5100,5100,0
20231219,141300,21278850,5100,5100,5100,5100,0
20231219,141200,21278850,5100,5100,5100,5100,0
20231219,141100,21278850,5100,5100,5100,5100,0
20231219,141000,21278850,5100,5100,5100,5100,0
20231219,140900,21278850,5100,5100,5100,5100,0
20231219,140800,21278850,5100,5100,5100,5100,0
20231219,140700,21278850,5100,5100,5100,5100,5
20231219,140600,21253350,5100,5100,5100,5100,0
20231219,140500,21253350,5100,5100,5100,5100,0
20231219,140400,21253350,5100,5100,5100,5100,0
20231219,140300,21253350,5100,5100,5100,5100,0
20231219,140200,21253350,5100,5100,5100,5100,0
20231219,140100,21253350,5100,5100,5100,5100,0
20231219,140000,21253350,5100,5100,5100,5100,0
20231219,135900,21253350,5100,5100,5100,5100,0
20231219,135800,21253350,5100,5100,5100,5100,0
20231219,135700,21253350,5100,5100,5100,5100,0
20231219,135600,21253350,5100,5100,5100,5100,5
20231219,135500,21227850,5100,5100,5100,5100,0
20231219,135400,21227850,5100,5100,5100,5100,0
20231219,135300,21227850,5100,5100,5100,5100,0
20231219,135200,21227850,5100,5100,5100,5100,0
20231219,135100,21227850,5100,5100,5100,5100,0
20231219,135000,21227850,5100,5100,5100,5100,0
20231219,134900,21227850,5100,5100,5100,5100,0
20231219,134800,21227850,5100,5100,5100,5100,0
20231219,134700,21227850,5100,5100,5100,5100,0
20231219,134600,21227850,5100,5100,5100,5100,0
20231219,134500,21227850,5100,5100,5100,5100,5
20231219,134400,21202350,5100,5100,5100,5100,0
20231219,134300,21202350,5100,5100,5100,5100,0
20231219,134200,21202350,5100,5100,5100,5100,0
20231219,134100,21202350,5100,5100,5100,5100,0
20231219,134000,21202350,5100,5100,5100,5100,0
20231219,133900,21202350,5100,5100,5100,5100,0
20231219,133800,21202350,5100,5100,5100,5100,0
20231219,133700,21202350,5100,5100,5100,5100,0
20231219,133600,21202350,5100,5100,5100,5100,0
20231219,133500,21202350,5100,5100,5100,5100,0
20231219,133400,21202350,5100,5100,5100,5100,5
20231219,133300,21176850,5100,5100,5100,5100,0
20231219,133200,21176850,5100,5100,5100,5100,0
20231219,133100,21176850,5100,5100,5100,5100,1
20231219,133000,21171750,5040,5040,5040,5040,0
20231219,132900,21171750,5040,5060,5060,5040,700
20231219,132800,17635530,5100,5100,5100,5100,0
20231219,132700,17635530,5100,5100,5100,5100,0
20231219,132600,17635530,5100,5100,5100,5100,0
20231219,132500,17635530,5100,5100,5100,5100,0
20231219,132400,17635530,5100,5100,5100,5100,0
20231219,132300,17635530,5100,5100,5100,5100,5
20231219,132200,17610030,5100,5100,5100,5100,0
20231219,132100,17610030,5100,5100,5100,5100,0
20231219,132000,17610030,5100,5100,5100,5100,0
20231219,131900,17610030,5100,5100,5100,5100,0
20231219,131800,17610030,5100,5100,5100,5100,0
20231219,131700,17610030,5100,5100,5100,5100,0
20231219,131600,17610030,5100,5090,5100,5090,700
20231219,131500,14046530,5090,5090,5090,5090,0
20231219,131400,14046530,5090,5090,5090,5090,0
20231219,131300,14046530,5090,5090,5090,5090,0
20231219,131200,14046530,5090,5090,5090,5090,40
20231219,131100,13842930,5050,5070,5070,5050,392
20231219,131000,11860550,5090,5090,5090,5090,0
20231219,130900,11860550,5090,5090,5090,5090,0
20231219,130800,11860550,5090,5090,5090,5090,0
20231219,130700,11860550,5090,5090,5090,5090,0
20231219,130600,11860550,5090,5090,5090,5090,0
20231219,130500,11860550,5090,5090,5090,5090,0
20231219,130400,11860550,5090,5090,5090,5090,0
20231219,130300,11860550,5090,5090,5090,5090,0
20231219,130200,11860550,5090,5090,5090,5090,0
20231219,130100,11860550,5090,5090,5090,5090,5
20231219,130000,11835100,5090,5090,5090,5090,0
20231219,125900,11835100,5090,5090,5090,5090,0
20231219,125800,11835100,5090,5090,5090,5090,0
20231219,125700,11835100,5090,5090,5090,5090,0
20231219,125600,11835100,5090,5090,5090,5090,0
20231219,125500,11835100,5090,5090,5090,5090,0
20231219,125400,11835100,5090,5090,5090,5090,0
20231219,125300,11835100,5090,5090,5090,5090,0
20231219,125200,11835100,5090,5090,5090,5090,0
20231219,125100,11835100,5090,5090,5090,5090,0
20231219,125000,11835100,5090,5090,5090,5090,5
20231219,124900,11809650,5090,5090,5090,5090,0
20231219,124800,11809650,5090,5090,5090,5090,0
20231219,124700,11809650,5090,5090,5090,5090,0
20231219,124600,11809650,5090,5090,5090,5090,0
20231219,124500,11809650,5090,5090,5090,5090,0
20231219,124400,11809650,5090,5090,5090,5090,0
20231219,124300,11809650,5090,5090,5090,5090,0
20231219,124200,11809650,5090,5090,5090,5090,0
20231219,124100,11809650,5090,5090,5090,5090,0
20231219,124000,11809650,5090,5090,5090,5090,0
20231219,123900,11809650,5090,5090,5090,5090,5
20231219,123800,11784200,5070,5070,5070,5070,0
20231219,123700,11784200,5070,5070,5070,5070,396
20231219,123600,9776480,5070,5070,5070,5070,0
20231219,123500,9776480,5070,5070,5070,5070,0
20231219,123400,9776480,5070,5070,5070,5070,0
20231219,123300,9776480,5070,5070,5070,5070,0
20231219,123200,9776480,5070,5070,5070,5070,0
20231219,123100,9776480,5070,5070,5070,5070,0
20231219,123000,9776480,5070,5070,5070,5070,0
20231219,122900,9776480,5070,5070,5070,5070,0
20231219,122800,9776480,5070,5070,5070,5070,6
20231219,122700,9746060,5070,5070,5070,5070,0
20231219,122600,9746060,5070,5070,5070,5070,0
20231219,122500,9746060,5070,5070,5070,5070,0
20231219,122400,9746060,5070,5070,5070,5070,0
20231219,122300,9746060,5070,5070,5070,5070,0
20231219,122200,9746060,5070,5070,5070,5070,0
20231219,122100,9746060,5070,5070,5070,5070,0
20231219,122000,9746060,5070,5070,5070,5070,0
20231219,121900,9746060,5070,5070,5070,5070,0
20231219,121800,9746060,5070,5070,5070,5070,0
20231219,121700,9746060,5070,5070,5070,5070,6
20231219,121600,9715640,5060,5060,5060,5060,30
20231219,121500,9563840,5070,5070,5070,5070,0
20231219,121400,9563840,5070,5070,5070,5070,0
20231219,121300,9563840,5070,5070,5070,5070,0
20231219,121200,9563840,5070,5070,5070,5070,0
20231219,121100,9563840,5070,5070,5070,5070,0
20231219,121000,9563840,5070,5070,5070,5070,0
20231219,120900,9563840,5070,5070,5070,5070,0
20231219,120800,9563840,5070,5070,5070,5070,0
20231219,120700,9563840,5070,5070,5070,5070,0
20231219,120600,9563840,5070,5070,5070,5070,6
20231219,120500,9533420,5070,5070,5070,5070,1
20231219,120400,9528350,5070,5070,5070,5070,0
20231219,120300,9528350,5070,5070,5070,5070,0
20231219,120200,9528350,5070,5070,5070,5070,0
20231219,120100,9528350,5070,5070,5070,5070,0
20231219,120000,9528350,5070,5070,5070,5070,0
20231219,115900,9528350,5070,5070,5070,5070,0
20231219,115800,9528350,5070,5070,5070,5070,0
20231219,115700,9528350,5070,5070,5070,5070,0
20231219,115600,9528350,5070,5070,5070,5070,0
20231219,115500,9528350,5070,5070,5070,5070,6
20231219,115400,9497930,5070,5070,5070,5070,0
20231219,115300,9497930,5070,5070,5070,5070,0
20231219,115200,9497930,5070,5070,5070,5070,0
20231219,115100,9497930,5070,5070,5070,5070,0
20231219,115000,9497930,5070,5070,5070,5070,0
20231219,114900,9497930,5070,5070,5070,5070,0
20231219,114800,9497930,5070,5070,5070,5070,0
20231219,114700,9497930,5070,5070,5070,5070,0
20231219,114600,9497930,5070,5070,5070,5070,0
20231219,114500,9497930,5070,5070,5070,5070,0
20231219,114400,9497930,5070,5070,5070,5070,6
20231219,114300,9467510,5070,5070,5070,5070,0
20231219,114200,9467510,5070,5070,5070,5070,0
20231219,114100,9467510,5070,5070,5070,5070,0
20231219,114000,9467510,5070,5070,5070,5070,0
20231219,113900,9467510,5070,5070,5070,5070,0
20231219,113800,9467510,5070,5070,5070,5070,0
20231219,113700,9467510,5070,5070,5070,5070,629
20231219,113600,6278480,5080,5080,5080,5080,0
20231219,113500,6278480,5080,5080,5080,5080,0
20231219,113400,6278480,5080,5080,5080,5080,0
20231219,113300,6278480,5080,5080,5080,5080,6
20231219,113200,6248000,5090,5090,5090,5090,0
20231219,113100,6248000,5090,5090,5090,5090,0
20231219,113000,6248000,5090,5090,5090,5090,0
20231219,112900,6248000,5090,5090,5090,5090,0
20231219,112800,6248000,5090,5090,5090,5090,0
20231219,112700,6248000,5090,5090,5090,5090,0
20231219,112600,6248000,5090,5090,5090,5090,0
20231219,112500,6248000,5090,5090,5090,5090,0
20231219,112400,6248000,5090,5090,5090,5090,5
20231219,112300,6222550,5090,5090,5090,5090,0
20231219,112200,6222550,5090,5090,5090,5090,6
20231219,112100,6192010,5070,5070,5070,5070,0
20231219,112000,6192010,5070,5070,5070,5070,0
20231219,111900,6192010,5070,5070,5070,5070,0
20231219,111800,6192010,5070,5070,5070,5070,0
20231219,111700,6192010,5070,5070,5070,5070,0
20231219,111600,6192010,5070,5070,5070,5070,0
20231219,111500,6192010,5070,5070,5070,5070,0
20231219,111400,6192010,5070,5070,5070,5070,0
20231219,111300,6192010,5070,5070,5070,5070,0
20231219,111200,6192010,5070,5070,5070,5070,0
20231219,111100,6192010,5070,5070,5070,5070,0
20231219,111000,6192010,5070,5070,5070,5070,0
20231219,110900,6192010,5070,5070,5070,5070,20
20231219,110800,6090610,5070,5070,5070,5070,0
20231219,110700,6090610,5070,5070,5070,5070,0
20231219,110600,6090610,5070,5070,5070,5070,0
20231219,110500,6090610,5070,5070,5070,5070,0
20231219,110400,6090610,5070,5070,5070,5070,0
20231219,110300,6090610,5070,5070,5070,5070,0
20231219,110200,6090610,5070,5070,5070,5070,0
20231219,110100,6090610,5070,5070,5070,5070,0
20231219,110000,6090610,5070,5070,5070,5070,0
20231219,105900,6090610,5070,5070,5070,5070,0
20231219,105800,6090610,5070,5070,5070,5070,0
20231219,105700,6090610,5070,5070,5070,5070,0
20231219,105600,6090610,5070,5070,5070,5070,0
20231219,105500,6090610,5070,5070,5070,5070,0
20231219,105400,6090610,5070,5070,5070,5070,0
20231219,105300,6090610,5070,5070,5070,5070,0
20231219,105200,6090610,5070,5070,5070,5070,0
20231219,105100,6090610,5070,5070,5070,5070,0
20231219,105000,6090610,5070,5070,5070,5070,0
20231219,104900,6090610,5070,5070,5070,5070,0
20231219,104800,6090610,5070,5070,5070,5070,0
20231219,104700,6090610,5070,5070,5070,5070,0
20231219,104600,6090610,5070,5070,5070,5070,0
20231219,104500,6090610,5070,5070,5070,5070,0
20231219,104400,6090610,5070,5070,5070,5070,0
20231219,104300,6090610,5070,5070,5070,5070,0
20231219,104200,6090610,5070,5070,5070,5070,0
20231219,104100,6090610,5070,5070,5070,5070,0
20231219,104000,6090610,5070,5070,5070,5070,0
20231219,103900,6090610,5070,5070,5070,5070,0
20231219,103800,6090610,5070,5070,5070,5070,0
20231219,103700,6090610,5070,5070,5070,5070,0
20231219,103600,6090610,5070,5070,5070,5070,0
20231219,103500,6090610,5070,5070,5070,5070,0
20231219,103400,6090610,5070,5070,5070,5070,0
20231219,103300,6090610,5070,5070,5070,5070,0
20231219,103200,6090610,5070,5070,5070,5070,0
20231219,103100,6090610,5070,5070,5070,5070,0
20231219,103000,6090610,5070,5070,5070,5070,0
20231219,102900,6090610,5070,5070,5070,5070,0
20231219,102800,6090610,5070,5070,5070,5070,0
20231219,102700,6090610,5070,5070,5070,5070,0
20231219,102600,6090610,5070,5070,5070,5070,0
20231219,102500,6090610,5070,5070,5070,5070,0
20231219,102400,6090610,5070,5070,5070,5070,0
20231219,102300,6090610,5070,5070,5070,5070,0
20231219,102200,6090610,5070,5070,5070,5070,0
20231219,102100,6090610,5070,5070,5070,5070,0
20231219,102000,6090610,5070,5070,5070,5070,0
20231219,101900,6090610,5070,5070,5070,5070,0
20231219,101800,6090610,5070,5070,5070,5070,0
20231219,101700,6090610,5070,5070,5070,5070,0
20231219,101600,6090610,5070,5070,5070,5070,0
20231219,101500,6090610,5070,5070,5070,5070,0
20231219,101400,6090610,5070,5070,5070,5070,0
20231219,101300,6090610,5070,5070,5070,5070,1
20231219,101200,6085540,5090,5090,5090,5090,0
20231219,101100,6085540,5090,5090,5090,5090,0
20231219,101000,6085540,5090,5090,5090,5090,0
20231219,100900,6085540,5090,5090,5090,5090,0
20231219,100800,6085540,5090,5090,5090,5090,0
20231219,100700,6085540,5090,5090,5090,5090,0
20231219,100600,6085540,5090,5090,5090,5090,1
20231219,100500,6080450,5080,5080,5080,5080,0
20231219,100400,6080450,5080,5080,5080,5080,0
20231219,100300,6080450,5080,5080,5080,5080,0
20231219,100200,6080450,5080,5080,5080,5080,0
20231219,100100,6080450,5080,5080,5080,5080,0
20231219,100000,6080450,5080,5080,5080,5080,0
20231219,095900,6080450,5080,5080,5080,5080,0
20231219,095800,6080450,5080,5080,5080,5080,0
20231219,095700,6080450,5080,5080,5080,5080,0
20231219,095600,6080450,5080,5080,5080,5080,0
20231219,095500,6080450,5080,5080,5080,5080,0
20231219,095400,6080450,5080,5080,5080,5080,0
20231219,095300,6080450,5080,5080,5080,5080,0
20231219,095200,6080450,5080,5080,5080,5080,0
20231219,095100,6080450,5080,5080,5080,5080,0
20231219,095000,6080450,5080,5080,5080,5080,218
20231219,094900,4973010,5090,5090,5090,5090,0
20231219,094800,4973010,5090,5090,5090,5090,0
20231219,094700,4973010,5090,5090,5090,5090,0
20231219,094600,4973010,5090,5090,5090,5090,0
20231219,094500,4973010,5090,5090,5090,5090,10
20231219,094400,4922110,5100,5100,5100,5100,0
20231219,094300,4922110,5100,5100,5100,5100,0
20231219,094200,4922110,5100,5100,5100,5100,0
20231219,094100,4922110,5100,5100,5100,5100,0
20231219,094000,4922110,5100,5100,5100,5100,0
20231219,093900,4922110,5100,5100,5100,5100,0
20231219,093800,4922110,5100,5100,5100,5100,1
20231219,093700,4917010,5100,5100,5100,5100,0
20231219,093600,4917010,5100,5100,5100,5100,0
20231219,093500,4917010,5100,5100,5100,5100,0
20231219,093400,4917010,5100,5100,5100,5100,0
20231219,093300,4917010,5100,5100,5100,5100,0
20231219,093200,4917010,5100,5100,5100,5100,0
20231219,093100,4917010,5100,5100,5100,5100,0
20231219,093000,4917010,5100,5100,5100,5100,0
20231219,092900,4917010,5100,5100,5100,5100,0
20231219,092800,4917010,5100,5100,5100,5100,2
20231219,092700,4906810,5090,5100,5100,5090,48
20231219,092600,4662020,5090,5090,5090,5090,3
20231219,092500,4646750,5090,5090,5090,5090,1
20231219,092400,4641660,5120,5120,5120,5120,0
20231219,092300,4641660,5120,5100,5120,5100,80
20231219,092200,4233570,5100,5100,5100,5100,0
20231219,092100,4233570,5100,5100,5100,5100,0
20231219,092000,4233570,5100,5100,5100,5100,0
20231219,091900,4233570,5100,5100,5100,5100,0
20231219,091800,4233570,5100,5100,5100,5100,0
20231219,091700,4233570,5100,5100,5100,5100,0
20231219,091600,4233570,5100,5100,5100,5100,0
20231219,091500,4233570,5100,5100,5100,5100,0
20231219,091400,4233570,5100,5100,5100,5100,0
20231219,091300,4233570,5100,5100,5100,5100,0
20231219,091200,4233570,5100,5090,5100,5090,10
20231219,091100,4182660,5080,5080,5080,5080,163
20231219,091000,3354620,5080,5080,5080,5080,0
20231219,090900,3354620,5080,5080,5080,5080,0
20231219,090800,3354620,5080,5080,5080,5080,0
20231219,090700,3354620,5080,5080,5080,5080,0
20231219,090600,3354620,5080,5080,5080,5080,0
20231219,090500,3354620,5080,5080,5080,5080,0
20231219,090400,3354620,5080,5080,5080,5080,9
20231219,090300,3308900,5100,5100,5100,5100,0
20231219,090200,3308900,5100,5100,5100,5100,0
20231219,090100,3308900,5100,5080,5100,5080,56
20231219,090000,3024300,5100,5100,5100,5100,593