KissMeData/311390/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,210200,261716630,6990,6990,6990,6990,1281
20231214,210100,261716630,6990,6990,6990,6990,0
20231214,210000,261716630,6990,6990,6990,6990,0
20231214,205900,261716630,6990,6990,6990,6990,0
20231214,205800,261716630,6990,6990,6990,6990,0
20231214,205700,261716630,6990,6990,6990,6990,0
20231214,205600,261716630,6990,6990,6990,6990,0
20231214,205500,261716630,6990,6990,6990,6990,0
20231214,205400,261716630,6990,6990,6990,6990,0
20231214,205300,261716630,6990,6990,6990,6990,0
20231214,205200,261716630,6990,6990,6990,6990,0
20231214,205100,261716630,6990,6990,6990,6990,0
20231214,205000,261716630,6990,6990,6990,6990,0
20231214,204900,261716630,6990,6990,6990,6990,0
20231214,204800,261716630,6990,6990,6990,6990,0
20231214,204700,261716630,6990,6990,6990,6990,0
20231214,204600,261716630,6990,6990,6990,6990,0
20231214,204500,261716630,6990,6990,6990,6990,0
20231214,204400,261716630,6990,6990,6990,6990,0
20231214,204300,261716630,6990,6990,6990,6990,0
20231214,204200,261716630,6990,6990,6990,6990,0
20231214,204100,261716630,6990,6990,6990,6990,0
20231214,204000,261716630,6990,6990,6990,6990,0
20231214,203900,261716630,6990,6990,6990,6990,0
20231214,203800,261716630,6990,6990,6990,6990,0
20231214,203700,261716630,6990,6990,6990,6990,0
20231214,203600,261716630,6990,6990,6990,6990,0
20231214,203500,261716630,6990,6990,6990,6990,0
20231214,203400,261716630,6990,6990,6990,6990,0
20231214,203300,261716630,6990,6990,6990,6990,0
20231214,203200,261716630,6990,6990,6990,6990,1281
20231214,203100,261716630,6990,6990,6990,6990,0
20231214,203000,261716630,6990,6990,6990,6990,0
20231214,202900,261716630,6990,6990,6990,6990,0
20231214,202800,261716630,6990,6990,6990,6990,0
20231214,202700,261716630,6990,6990,6990,6990,0
20231214,202600,261716630,6990,6990,6990,6990,0
20231214,202500,261716630,6990,6990,6990,6990,0
20231214,202400,261716630,6990,6990,6990,6990,0
20231214,202300,261716630,6990,6990,6990,6990,0
20231214,202200,261716630,6990,6990,6990,6990,0
20231214,202100,261716630,6990,6990,6990,6990,0
20231214,202000,261716630,6990,6990,6990,6990,0
20231214,201900,261716630,6990,6990,6990,6990,0
20231214,201800,261716630,6990,6990,6990,6990,0
20231214,201700,261716630,6990,6990,6990,6990,0
20231214,201600,261716630,6990,6990,6990,6990,0
20231214,201500,261716630,6990,6990,6990,6990,0
20231214,201400,261716630,6990,6990,6990,6990,0
20231214,201300,261716630,6990,6990,6990,6990,0
20231214,201200,261716630,6990,6990,6990,6990,0
20231214,201100,261716630,6990,6990,6990,6990,0
20231214,201000,261716630,6990,6990,6990,6990,0
20231214,200900,261716630,6990,6990,6990,6990,0
20231214,200800,261716630,6990,6990,6990,6990,0
20231214,200700,261716630,6990,6990,6990,6990,0
20231214,200600,261716630,6990,6990,6990,6990,0
20231214,200500,261716630,6990,6990,6990,6990,0
20231214,200400,261716630,6990,6990,6990,6990,0
20231214,200300,261716630,6990,6990,6990,6990,0
20231214,200200,261716630,6990,6990,6990,6990,1281
20231214,200100,261716630,6990,6990,6990,6990,0
20231214,200000,261716630,6990,6990,6990,6990,0
20231214,195900,261716630,6990,6990,6990,6990,0
20231214,195800,261716630,6990,6990,6990,6990,0
20231214,195700,261716630,6990,6990,6990,6990,0
20231214,195600,261716630,6990,6990,6990,6990,0
20231214,195500,261716630,6990,6990,6990,6990,0
20231214,195400,261716630,6990,6990,6990,6990,0
20231214,195300,261716630,6990,6990,6990,6990,0
20231214,195200,261716630,6990,6990,6990,6990,0
20231214,195100,261716630,6990,6990,6990,6990,0
20231214,195000,261716630,6990,6990,6990,6990,0
20231214,194900,261716630,6990,6990,6990,6990,0
20231214,194800,261716630,6990,6990,6990,6990,0
20231214,194700,261716630,6990,6990,6990,6990,0
20231214,194600,261716630,6990,6990,6990,6990,0
20231214,194500,261716630,6990,6990,6990,6990,0
20231214,194400,261716630,6990,6990,6990,6990,0
20231214,194300,261716630,6990,6990,6990,6990,0
20231214,194200,261716630,6990,6990,6990,6990,0
20231214,194100,261716630,6990,6990,6990,6990,0
20231214,194000,261716630,6990,6990,6990,6990,0
20231214,193900,261716630,6990,6990,6990,6990,0
20231214,193800,261716630,6990,6990,6990,6990,0
20231214,193700,261716630,6990,6990,6990,6990,0
20231214,193600,261716630,6990,6990,6990,6990,0
20231214,193500,261716630,6990,6990,6990,6990,0
20231214,193400,261716630,6990,6990,6990,6990,0
20231214,193300,261716630,6990,6990,6990,6990,0
20231214,193200,261716630,6990,6990,6990,6990,1281
20231214,193100,261716630,6990,6990,6990,6990,0
20231214,193000,261716630,6990,6990,6990,6990,0
20231214,192900,261716630,6990,6990,6990,6990,0
20231214,192800,261716630,6990,6990,6990,6990,0
20231214,192700,261716630,6990,6990,6990,6990,0
20231214,192600,261716630,6990,6990,6990,6990,0
20231214,192500,261716630,6990,6990,6990,6990,0
20231214,192400,261716630,6990,6990,6990,6990,0
20231214,192300,261716630,6990,6990,6990,6990,0
20231214,192200,261716630,6990,6990,6990,6990,0
20231214,192100,261716630,6990,6990,6990,6990,0
20231214,192000,261716630,6990,6990,6990,6990,0
20231214,191900,261716630,6990,6990,6990,6990,0
20231214,191800,261716630,6990,6990,6990,6990,0
20231214,191700,261716630,6990,6990,6990,6990,0
20231214,191600,261716630,6990,6990,6990,6990,0
20231214,191500,261716630,6990,6990,6990,6990,0
20231214,191400,261716630,6990,6990,6990,6990,0
20231214,191300,261716630,6990,6990,6990,6990,0
20231214,191200,261716630,6990,6990,6990,6990,0
20231214,191100,261716630,6990,6990,6990,6990,0
20231214,191000,261716630,6990,6990,6990,6990,0
20231214,190900,261716630,6990,6990,6990,6990,0
20231214,190800,261716630,6990,6990,6990,6990,0
20231214,190700,261716630,6990,6990,6990,6990,0
20231214,190600,261716630,6990,6990,6990,6990,0
20231214,190500,261716630,6990,6990,6990,6990,0
20231214,190400,261716630,6990,6990,6990,6990,0
20231214,190300,261716630,6990,6990,6990,6990,0
20231214,190200,261716630,6990,6990,6990,6990,1281
20231214,190100,261716630,6990,6990,6990,6990,0
20231214,190000,261716630,6990,6990,6990,6990,0
20231214,185900,261716630,6990,6990,6990,6990,0
20231214,185800,261716630,6990,6990,6990,6990,0
20231214,185700,261716630,6990,6990,6990,6990,0
20231214,185600,261716630,6990,6990,6990,6990,0
20231214,185500,261716630,6990,6990,6990,6990,0
20231214,185400,261716630,6990,6990,6990,6990,0
20231214,185300,261716630,6990,6990,6990,6990,0
20231214,185200,261716630,6990,6990,6990,6990,0
20231214,185100,261716630,6990,6990,6990,6990,0
20231214,185000,261716630,6990,6990,6990,6990,0
20231214,184900,261716630,6990,6990,6990,6990,0
20231214,184800,261716630,6990,6990,6990,6990,0
20231214,184700,261716630,6990,6990,6990,6990,0
20231214,184600,261716630,6990,6990,6990,6990,0
20231214,184500,261716630,6990,6990,6990,6990,0
20231214,184400,261716630,6990,6990,6990,6990,0
20231214,184300,261716630,6990,6990,6990,6990,0
20231214,184200,261716630,6990,6990,6990,6990,0
20231214,184100,261716630,6990,6990,6990,6990,0
20231214,184000,261716630,6990,6990,6990,6990,0
20231214,183900,261716630,6990,6990,6990,6990,0
20231214,183800,261716630,6990,6990,6990,6990,0
20231214,183700,261716630,6990,6990,6990,6990,0
20231214,183600,261716630,6990,6990,6990,6990,0
20231214,183500,261716630,6990,6990,6990,6990,0
20231214,183400,261716630,6990,6990,6990,6990,0
20231214,183300,261716630,6990,6990,6990,6990,0
20231214,183200,261716630,6990,6990,6990,6990,1281
20231214,183100,261716630,6990,6990,6990,6990,0
20231214,183000,261716630,6990,6990,6990,6990,0
20231214,182900,261716630,6990,6990,6990,6990,0
20231214,182800,261716630,6990,6990,6990,6990,0
20231214,182700,261716630,6990,6990,6990,6990,0
20231214,182600,261716630,6990,6990,6990,6990,0
20231214,182500,261716630,6990,6990,6990,6990,0
20231214,182400,261716630,6990,6990,6990,6990,0
20231214,182300,261716630,6990,6990,6990,6990,0
20231214,182200,261716630,6990,6990,6990,6990,0
20231214,182100,261716630,6990,6990,6990,6990,0
20231214,182000,261716630,6990,6990,6990,6990,0
20231214,181900,261716630,6990,6990,6990,6990,0
20231214,181800,261716630,6990,6990,6990,6990,0
20231214,181700,261716630,6990,6990,6990,6990,0
20231214,181600,261716630,6990,6990,6990,6990,0
20231214,181500,261716630,6990,6990,6990,6990,0
20231214,181400,261716630,6990,6990,6990,6990,0
20231214,181300,261716630,6990,6990,6990,6990,0
20231214,181200,261716630,6990,6990,6990,6990,0
20231214,181100,261716630,6990,6990,6990,6990,0
20231214,181000,261716630,6990,6990,6990,6990,0
20231214,180900,261716630,6990,6990,6990,6990,0
20231214,180800,261716630,6990,6990,6990,6990,0
20231214,180700,261716630,6990,6990,6990,6990,0
20231214,180600,261716630,6990,6990,6990,6990,0
20231214,180500,261716630,6990,6990,6990,6990,0
20231214,180400,261716630,6990,6990,6990,6990,0
20231214,180300,261716630,6990,6990,6990,6990,0
20231214,180200,261716630,6990,6990,6990,6990,1281
20231214,180100,261716630,6990,6990,6990,6990,0
20231214,180000,261716630,6990,6990,6990,6990,0
20231214,175900,261716630,6990,6990,6990,6990,0
20231214,175800,261716630,6990,6990,6990,6990,0
20231214,175700,261716630,6990,6990,6990,6990,0
20231214,175600,261716630,6990,6990,6990,6990,0
20231214,175500,261716630,6990,6990,6990,6990,0
20231214,175400,261716630,6990,6990,6990,6990,0
20231214,175300,261716630,6990,6990,6990,6990,0
20231214,175200,261716630,6990,6990,6990,6990,0
20231214,175100,261716630,6990,6990,6990,6990,0
20231214,175000,261716630,6990,6990,6990,6990,0
20231214,174900,261716630,6990,6990,6990,6990,0
20231214,174800,261716630,6990,6990,6990,6990,0
20231214,174700,261716630,6990,6990,6990,6990,0
20231214,174600,261716630,6990,6990,6990,6990,0
20231214,174500,261716630,6990,6990,6990,6990,0
20231214,174400,261716630,6990,6990,6990,6990,0
20231214,174300,261716630,6990,6990,6990,6990,0
20231214,174200,261716630,6990,6990,6990,6990,0
20231214,174100,261716630,6990,6990,6990,6990,0
20231214,174000,261716630,6990,6990,6990,6990,0
20231214,173900,261716630,6990,6990,6990,6990,0
20231214,173800,261716630,6990,6990,6990,6990,0
20231214,173700,261716630,6990,6990,6990,6990,0
20231214,173600,261716630,6990,6990,6990,6990,0
20231214,173500,261716630,6990,6990,6990,6990,0
20231214,173400,261716630,6990,6990,6990,6990,0
20231214,173300,261716630,6990,6990,6990,6990,0
20231214,173200,261716630,6990,6990,6990,6990,1281
20231214,173100,261716630,6990,6990,6990,6990,0
20231214,173000,261716630,6990,6990,6990,6990,0
20231214,172900,261716630,6990,6990,6990,6990,0
20231214,172800,261716630,6990,6990,6990,6990,0
20231214,172700,261716630,6990,6990,6990,6990,0
20231214,172600,261716630,6990,6990,6990,6990,0
20231214,172500,261716630,6990,6990,6990,6990,0
20231214,172400,261716630,6990,6990,6990,6990,0
20231214,172300,261716630,6990,6990,6990,6990,0
20231214,172200,261716630,6990,6990,6990,6990,0
20231214,172100,261716630,6990,6990,6990,6990,0
20231214,172000,261716630,6990,6990,6990,6990,0
20231214,171900,261716630,6990,6990,6990,6990,0
20231214,171800,261716630,6990,6990,6990,6990,0
20231214,171700,261716630,6990,6990,6990,6990,0
20231214,171600,261716630,6990,6990,6990,6990,0
20231214,171500,261716630,6990,6990,6990,6990,0
20231214,171400,261716630,6990,6990,6990,6990,0
20231214,171300,261716630,6990,6990,6990,6990,0
20231214,171200,261716630,6990,6990,6990,6990,0
20231214,171100,261716630,6990,6990,6990,6990,0
20231214,171000,261716630,6990,6990,6990,6990,0
20231214,170900,261716630,6990,6990,6990,6990,0
20231214,170800,261716630,6990,6990,6990,6990,0
20231214,170700,261716630,6990,6990,6990,6990,0
20231214,170600,261716630,6990,6990,6990,6990,0
20231214,170500,261716630,6990,6990,6990,6990,0
20231214,170400,261716630,6990,6990,6990,6990,0
20231214,170300,261716630,6990,6990,6990,6990,0
20231214,170200,261716630,6990,6990,6990,6990,1281
20231214,170100,261716630,6990,6990,6990,6990,0
20231214,170000,261716630,6990,6990,6990,6990,0
20231214,165900,261716630,6990,6990,6990,6990,0
20231214,165800,261716630,6990,6990,6990,6990,0
20231214,165700,261716630,6990,6990,6990,6990,0
20231214,165600,261716630,6990,6990,6990,6990,0
20231214,165500,261716630,6990,6990,6990,6990,0
20231214,165400,261716630,6990,6990,6990,6990,0
20231214,165300,261716630,6990,6990,6990,6990,0
20231214,165200,261716630,6990,6990,6990,6990,0
20231214,165100,261716630,6990,6990,6990,6990,0
20231214,165000,261716630,6990,6990,6990,6990,0
20231214,164900,261716630,6990,6990,6990,6990,0
20231214,164800,261716630,6990,6990,6990,6990,0
20231214,164700,261716630,6990,6990,6990,6990,0
20231214,164600,261716630,6990,6990,6990,6990,0
20231214,164500,261716630,6990,6990,6990,6990,0
20231214,164400,261716630,6990,6990,6990,6990,0
20231214,164300,261716630,6990,6990,6990,6990,0
20231214,164200,261716630,6990,6990,6990,6990,0
20231214,164100,261716630,6990,6990,6990,6990,0
20231214,164000,261716630,6990,6990,6990,6990,0
20231214,163900,261716630,6990,6990,6990,6990,0
20231214,163800,261716630,6990,6990,6990,6990,0
20231214,163700,261716630,6990,6990,6990,6990,0
20231214,163600,261716630,6990,6990,6990,6990,0
20231214,163500,261716630,6990,6990,6990,6990,0
20231214,163400,261716630,6990,6990,6990,6990,0
20231214,163300,261716630,6990,6990,6990,6990,0
20231214,163200,261716630,6990,6990,6990,6990,1281
20231214,163100,261716630,6990,6990,6990,6990,0
20231214,163000,261716630,6990,6990,6990,6990,0
20231214,162900,261716630,6990,6990,6990,6990,0
20231214,162800,261716630,6990,6990,6990,6990,0
20231214,162700,261716630,6990,6990,6990,6990,0
20231214,162600,261716630,6990,6990,6990,6990,0
20231214,162500,261716630,6990,6990,6990,6990,0
20231214,162400,261716630,6990,6990,6990,6990,0
20231214,162300,261716630,6990,6990,6990,6990,0
20231214,162200,261716630,6990,6990,6990,6990,0
20231214,162100,261716630,6990,6990,6990,6990,0
20231214,162000,261716630,6990,6990,6990,6990,0
20231214,161900,261716630,6990,6990,6990,6990,0
20231214,161800,261716630,6990,6990,6990,6990,0
20231214,161700,261716630,6990,6990,6990,6990,0
20231214,161600,261716630,6990,6990,6990,6990,0
20231214,161500,261716630,6990,6990,6990,6990,0
20231214,161400,261716630,6990,6990,6990,6990,0
20231214,161300,261716630,6990,6990,6990,6990,0
20231214,161200,261716630,6990,6990,6990,6990,0
20231214,161100,261716630,6990,6990,6990,6990,0
20231214,161000,261716630,6990,6990,6990,6990,0
20231214,160900,261716630,6990,6990,6990,6990,0
20231214,160800,261716630,6990,6990,6990,6990,0
20231214,160700,261716630,6990,6990,6990,6990,0
20231214,160600,261716630,6990,6990,6990,6990,0
20231214,160500,261716630,6990,6990,6990,6990,0
20231214,160400,261716630,6990,6990,6990,6990,0
20231214,160300,261716630,6990,6990,6990,6990,0
20231214,160200,261716630,6990,6990,6990,6990,1281
20231214,160100,261716630,6990,6990,6990,6990,0
20231214,160000,261716630,6990,6990,6990,6990,0
20231214,155900,261716630,6990,6990,6990,6990,0
20231214,155800,261716630,6990,6990,6990,6990,0
20231214,155700,261716630,6990,6990,6990,6990,0
20231214,155600,261716630,6990,6990,6990,6990,0
20231214,155500,261716630,6990,6990,6990,6990,0
20231214,155400,261716630,6990,6990,6990,6990,0
20231214,155300,261716630,6990,6990,6990,6990,0
20231214,155200,261716630,6990,6990,6990,6990,0
20231214,155100,261716630,6990,6990,6990,6990,0
20231214,155000,261716630,6990,6990,6990,6990,0
20231214,154900,261716630,6990,6990,6990,6990,0
20231214,154800,261716630,6990,6990,6990,6990,0
20231214,154700,261716630,6990,6990,6990,6990,0
20231214,154600,261716630,6990,6990,6990,6990,0
20231214,154500,261716630,6990,6990,6990,6990,0
20231214,154400,261716630,6990,6990,6990,6990,0
20231214,154300,261716630,6990,6990,6990,6990,0
20231214,154200,261716630,6990,6990,6990,6990,0
20231214,154100,261716630,6990,6990,6990,6990,0
20231214,154000,261716630,6990,6990,6990,6990,0
20231214,153900,261716630,6990,6990,6990,6990,0
20231214,153800,261716630,6990,6990,6990,6990,0
20231214,153700,261716630,6990,6990,6990,6990,0
20231214,153600,261716630,6990,6990,6990,6990,0
20231214,153500,261716630,6990,6990,6990,6990,0
20231214,153400,261716630,6990,6990,6990,6990,0
20231214,153300,261716630,6990,6990,6990,6990,0
20231214,153200,261716630,6990,6990,6990,6990,1281
20231214,153100,261716630,6990,6990,6990,6990,0
20231214,153000,261716630,6990,6990,6990,6990,1281
20231214,152900,252762440,6970,6970,6970,6970,0
20231214,152800,252762440,6970,6970,6970,6970,0
20231214,152700,252762440,6970,6970,6970,6970,0
20231214,152600,252762440,6970,6970,6970,6970,0
20231214,152500,252762440,6970,6970,6970,6970,0
20231214,152400,252762440,6970,6970,6970,6970,0
20231214,152300,252762440,6970,6970,6970,6970,0
20231214,152200,252762440,6970,6970,6970,6970,0
20231214,152100,252762440,6970,6970,6970,6970,0
20231214,152000,252762440,6970,6970,6970,6970,0
20231214,151900,252762440,6970,6970,7030,6970,56
20231214,151800,252372060,6970,7060,7060,6970,6501
20231214,151700,206977700,7050,7050,7050,7050,0
20231214,151600,206977700,7050,7060,7060,7050,2
20231214,151500,206963590,7080,7080,7080,7080,0
20231214,151400,206963590,7080,7080,7080,7080,0
20231214,151300,206963590,7080,7080,7080,7080,0
20231214,151200,206963590,7080,7080,7080,7080,0
20231214,151100,206963590,7080,7080,7080,7080,0
20231214,151000,206963590,7080,7080,7080,7080,1
20231214,150900,206956510,7070,7070,7070,7070,0
20231214,150800,206956510,7070,7070,7070,7070,1
20231214,150700,206949440,7080,7080,7080,7080,0
20231214,150600,206949440,7080,7080,7080,7080,0
20231214,150500,206949440,7080,7080,7080,7080,1
20231214,150400,206942360,7080,7080,7080,7080,0
20231214,150300,206942360,7080,7080,7080,7080,0
20231214,150200,206942360,7080,7080,7080,7080,0
20231214,150100,206942360,7080,7080,7080,7080,0
20231214,150000,206942360,7080,7080,7080,7080,0
20231214,145900,206942360,7080,7080,7080,7080,0
20231214,145800,206942360,7080,7080,7080,7080,0
20231214,145700,206942360,7080,7080,7080,7080,0
20231214,145600,206942360,7080,7080,7080,7080,0
20231214,145500,206942360,7080,7080,7080,7080,100
20231214,145400,206234360,7080,7080,7080,7080,100
20231214,145300,205526360,7080,7080,7080,7080,42
20231214,145200,205229000,7080,7080,7080,7080,0
20231214,145100,205229000,7080,7080,7080,7080,55
20231214,145000,204839600,7080,7080,7080,7080,0
20231214,144900,204839600,7080,7080,7080,7080,0
20231214,144800,204839600,7080,7080,7080,7080,0
20231214,144700,204839600,7080,7080,7080,7080,0
20231214,144600,204839600,7080,7080,7080,7080,0
20231214,144500,204839600,7080,7080,7080,7080,0
20231214,144400,204839600,7080,7080,7080,7080,0
20231214,144300,204839600,7080,7080,7080,7080,0
20231214,144200,204839600,7080,7080,7080,7080,0
20231214,144100,204839600,7080,7080,7080,7080,0
20231214,144000,204839600,7080,7080,7080,7080,0
20231214,143900,204839600,7080,7080,7080,7080,0
20231214,143800,204839600,7080,7080,7080,7080,0
20231214,143700,204839600,7080,7080,7080,7080,0
20231214,143600,204839600,7080,7080,7080,7080,0
20231214,143500,204839600,7080,7080,7080,7080,0
20231214,143400,204839600,7080,7080,7080,7080,0
20231214,143300,204839600,7080,7080,7080,7080,0
20231214,143200,204839600,7080,7080,7080,7080,0
20231214,143100,204839600,7080,7080,7080,7080,0
20231214,143000,204839600,7080,7080,7080,7080,0
20231214,142900,204839600,7080,7080,7080,7080,0
20231214,142800,204839600,7080,7080,7080,7080,1
20231214,142700,204832520,7040,7040,7040,7040,120
20231214,142600,203987720,7050,7050,7050,7050,130
20231214,142500,203071220,7050,7050,7050,7050,70
20231214,142400,202577720,7090,7090,7090,7090,0
20231214,142300,202577720,7090,7090,7090,7090,0
20231214,142200,202577720,7090,7090,7090,7090,0
20231214,142100,202577720,7090,7090,7090,7090,0
20231214,142000,202577720,7090,7090,7090,7090,0
20231214,141900,202577720,7090,7090,7090,7090,0
20231214,141800,202577720,7090,7090,7090,7090,0
20231214,141700,202577720,7090,7090,7090,7090,0
20231214,141600,202577720,7090,7090,7090,7090,0
20231214,141500,202577720,7090,7090,7090,7090,0
20231214,141400,202577720,7090,7090,7090,7090,0
20231214,141300,202577720,7090,7090,7090,7090,0
20231214,141200,202577720,7090,7090,7090,7090,0
20231214,141100,202577720,7090,7090,7090,7090,0
20231214,141000,202577720,7090,7090,7090,7090,0
20231214,140900,202577720,7090,7090,7090,7090,0
20231214,140800,202577720,7090,7090,7090,7090,0
20231214,140700,202577720,7090,7090,7090,7090,0
20231214,140600,202577720,7090,7090,7090,7090,0
20231214,140500,202577720,7090,7090,7090,7090,0
20231214,140400,202577720,7090,7090,7090,7090,300
20231214,140300,200450720,7090,7090,7090,7090,0
20231214,140200,200450720,7090,7090,7090,7090,0
20231214,140100,200450720,7090,7050,7090,7050,1500
20231214,140000,189845060,7050,7050,7050,7050,0
20231214,135900,189845060,7050,7050,7050,7050,0
20231214,135800,189845060,7050,7050,7050,7050,0
20231214,135700,189845060,7050,7050,7050,7050,60
20231214,135600,189422060,7070,7070,7070,7070,0
20231214,135500,189422060,7070,7070,7070,7070,0
20231214,135400,189422060,7070,7070,7070,7070,0
20231214,135300,189422060,7070,7070,7070,7070,0
20231214,135200,189422060,7070,7070,7070,7070,0
20231214,135100,189422060,7070,7070,7070,7070,0
20231214,135000,189422060,7070,7070,7070,7070,0
20231214,134900,189422060,7070,7070,7070,7070,50
20231214,134800,189068560,7070,7070,7070,7070,0
20231214,134700,189068560,7070,7070,7070,7070,0
20231214,134600,189068560,7070,7070,7070,7070,0
20231214,134500,189068560,7070,7070,7070,7070,0
20231214,134400,189068560,7070,7070,7070,7070,1
20231214,134300,189061490,7040,7040,7040,7040,114
20231214,134200,188258930,7070,7070,7070,7070,48
20231214,134100,187919570,7070,7070,7070,7070,223
20231214,134000,186342960,7080,7080,7080,7080,0
20231214,133900,186342960,7080,7080,7080,7080,0
20231214,133800,186342960,7080,7080,7080,7080,0
20231214,133700,186342960,7080,7080,7080,7080,0
20231214,133600,186342960,7080,7080,7080,7080,0
20231214,133500,186342960,7080,7080,7080,7080,0
20231214,133400,186342960,7080,7080,7080,7080,0
20231214,133300,186342960,7080,7080,7080,7080,0
20231214,133200,186342960,7080,7080,7080,7080,0
20231214,133100,186342960,7080,7080,7080,7080,0
20231214,133000,186342960,7080,7080,7080,7080,4
20231214,132900,186314640,7080,7080,7080,7080,0
20231214,132800,186314640,7080,7080,7080,7080,0
20231214,132700,186314640,7080,7080,7080,7080,0
20231214,132600,186314640,7080,7080,7080,7080,0
20231214,132500,186314640,7080,7080,7080,7080,0
20231214,132400,186314640,7080,7080,7080,7080,0
20231214,132300,186314640,7080,7080,7080,7080,0
20231214,132200,186314640,7080,7080,7080,7080,1
20231214,132100,186307560,7070,7070,7070,7070,6
20231214,132000,186265140,7070,7070,7070,7070,1
20231214,131900,186258070,7070,7070,7070,7070,29
20231214,131800,186053040,7070,7070,7070,7070,472
20231214,131700,182716000,7080,7080,7080,7080,0
20231214,131600,182716000,7080,7080,7080,7080,0
20231214,131500,182716000,7080,7050,7080,7050,740
20231214,131400,177479260,7050,7050,7050,7050,459
20231214,131300,174243310,7050,7050,7050,7050,0
20231214,131200,174243310,7050,7030,7050,7030,576
20231214,131100,170186020,7020,7020,7020,7020,0
20231214,131000,170186020,7020,7020,7020,7020,0
20231214,130900,170186020,7020,7020,7020,7020,4
20231214,130800,170157940,7020,7020,7020,7020,0
20231214,130700,170157940,7020,7020,7020,7020,1
20231214,130600,170150920,6990,7000,7000,6990,810
20231214,130500,164486020,7030,7030,7030,7030,0
20231214,130400,164486020,7030,7030,7030,7030,0
20231214,130300,164486020,7030,7030,7030,7030,0
20231214,130200,164486020,7030,7030,7030,7030,477
20231214,130100,161132710,7020,7000,7020,7000,706
20231214,130000,156183730,7000,7000,7000,7000,0
20231214,125900,156183730,7000,7000,7000,7000,40
20231214,125800,155903730,7000,7000,7000,7000,27
20231214,125700,155714730,7000,7000,7000,7000,0
20231214,125600,155714730,7000,7000,7000,7000,0
20231214,125500,155714730,7000,7000,7000,7000,0
20231214,125400,155714730,7000,7000,7000,7000,2
20231214,125300,155700730,7000,7000,7000,7000,8
20231214,125200,155644730,7000,7000,7000,7000,0
20231214,125100,155644730,7000,7000,7000,7000,52
20231214,125000,155280730,7000,7010,7010,7000,162
20231214,124900,154145750,7020,7020,7020,7020,0
20231214,124800,154145750,7020,7020,7020,7020,0
20231214,124700,154145750,7020,7020,7020,7020,0
20231214,124600,154145750,7020,7020,7020,7020,0
20231214,124500,154145750,7020,7020,7020,7020,0
20231214,124400,154145750,7020,7020,7020,7020,0
20231214,124300,154145750,7020,7020,7020,7020,0
20231214,124200,154145750,7020,7020,7020,7020,1
20231214,124100,154138730,7020,7020,7020,7020,0
20231214,124000,154138730,7020,7020,7020,7020,0
20231214,123900,154138730,7020,7020,7020,7020,0
20231214,123800,154138730,7020,7020,7020,7020,0
20231214,123700,154138730,7020,7020,7020,7020,0
20231214,123600,154138730,7020,7020,7020,7020,0
20231214,123500,154138730,7020,7020,7020,7020,0
20231214,123400,154138730,7020,7020,7020,7020,0
20231214,123300,154138730,7020,7020,7020,7020,0
20231214,123200,154138730,7020,7020,7020,7020,0
20231214,123100,154138730,7020,7020,7020,7020,0
20231214,123000,154138730,7020,7020,7020,7020,0
20231214,122900,154138730,7020,7020,7020,7020,0
20231214,122800,154138730,7020,7020,7020,7020,0
20231214,122700,154138730,7020,7020,7020,7020,0
20231214,122600,154138730,7020,7020,7020,7020,0
20231214,122500,154138730,7020,7020,7020,7020,0
20231214,122400,154138730,7020,7020,7020,7020,0
20231214,122300,154138730,7020,7020,7020,7020,0
20231214,122200,154138730,7020,7020,7020,7020,0
20231214,122100,154138730,7020,7020,7020,7020,1
20231214,122000,154131710,7010,7010,7010,7010,0
20231214,121900,154131710,7010,7010,7010,7010,10
20231214,121800,154061610,7020,7020,7020,7020,0
20231214,121700,154061610,7020,7020,7020,7020,10
20231214,121600,153991410,7020,7010,7020,7010,101
20231214,121500,153283390,7010,7010,7010,7010,0
20231214,121400,153283390,7010,7010,7010,7010,0
20231214,121300,153283390,7010,7010,7010,7010,0
20231214,121200,153283390,7010,7010,7010,7010,0
20231214,121100,153283390,7010,7020,7020,7010,10
20231214,121000,153213220,7020,7020,7020,7020,0
20231214,120900,153213220,7020,7020,7020,7020,2
20231214,120800,153199180,7020,7020,7020,7020,0
20231214,120700,153199180,7020,7020,7020,7020,0
20231214,120600,153199180,7020,7020,7020,7020,0
20231214,120500,153199180,7020,7020,7020,7020,0
20231214,120400,153199180,7020,7020,7020,7020,0
20231214,120300,153199180,7020,7020,7020,7020,0
20231214,120200,153199180,7020,7020,7020,7020,0
20231214,120100,153199180,7020,7020,7020,7020,0
20231214,120000,153199180,7020,7020,7020,7020,0
20231214,115900,153199180,7020,7020,7020,7020,0
20231214,115800,153199180,7020,7020,7020,7020,0
20231214,115700,153199180,7020,7020,7020,7020,0
20231214,115600,153199180,7020,7020,7020,7020,0
20231214,115500,153199180,7020,7010,7020,7010,4
20231214,115400,153171110,7020,7020,7020,7020,0
20231214,115300,153171110,7020,7020,7020,7020,1
20231214,115200,153164090,7020,7020,7020,7020,0
20231214,115100,153164090,7020,7020,7020,7020,0
20231214,115000,153164090,7020,7020,7020,7020,0
20231214,114900,153164090,7020,7020,7020,7020,2
20231214,114800,153150050,7020,7020,7020,7020,0
20231214,114700,153150050,7020,7020,7020,7020,5
20231214,114600,153114950,7020,7020,7020,7020,1
20231214,114500,153107930,7030,7030,7030,7030,0
20231214,114400,153107930,7030,7030,7030,7030,0
20231214,114300,153107930,7030,7030,7030,7030,0
20231214,114200,153107930,7030,7030,7030,7030,2
20231214,114100,153093870,7030,7030,7030,7030,0
20231214,114000,153093870,7030,7020,7030,7020,147
20231214,113900,152061920,7030,7020,7030,7020,15
20231214,113800,151956610,7020,7020,7020,7020,216
20231214,113700,150440290,7020,7000,7030,7000,1039
20231214,113600,143147760,7000,7000,7000,7000,13
20231214,113500,143056760,7000,7000,7000,7000,13
20231214,113400,142965760,7000,7010,7010,7000,636
20231214,113300,138513660,7010,7010,7010,7010,0
20231214,113200,138513660,7010,7010,7010,7010,0
20231214,113100,138513660,7010,7010,7010,7010,0
20231214,113000,138513660,7010,7010,7010,7010,10
20231214,112900,138443560,7010,7010,7010,7010,0
20231214,112800,138443560,7010,7010,7010,7010,0
20231214,112700,138443560,7010,7010,7010,7010,0
20231214,112600,138443560,7010,7010,7010,7010,0
20231214,112500,138443560,7010,7010,7010,7010,0
20231214,112400,138443560,7010,7010,7010,7010,0
20231214,112300,138443560,7010,7010,7010,7010,0
20231214,112200,138443560,7010,7010,7010,7010,0
20231214,112100,138443560,7010,7010,7010,7010,3
20231214,112000,138422530,7010,7010,7010,7010,4
20231214,111900,138394490,7020,7020,7020,7020,0
20231214,111800,138394490,7020,7020,7020,7020,0
20231214,111700,138394490,7020,7020,7020,7020,0
20231214,111600,138394490,7020,7010,7020,7010,149
20231214,111500,137349990,7000,7000,7000,7000,2
20231214,111400,137335990,6980,6990,6990,6980,1000
20231214,111300,130355980,6990,6990,6990,6990,87
20231214,111200,129747850,6990,6990,6990,6990,0
20231214,111100,129747850,6990,6990,6990,6990,17
20231214,111000,129629020,6990,6990,6990,6990,10
20231214,110900,129559120,6990,6990,6990,6990,0
20231214,110800,129559120,6990,6990,6990,6990,2
20231214,110700,129545140,6990,6990,6990,6990,344
20231214,110600,127140580,6990,6990,6990,6990,430
20231214,110500,124134880,7000,7000,7000,7000,49
20231214,110400,123791880,7010,7010,7010,7010,25
20231214,110300,123616630,7010,7010,7010,7010,0
20231214,110200,123616630,7010,7010,7010,7010,0
20231214,110100,123616630,7010,7010,7010,7010,1
20231214,110000,123609620,7010,7010,7010,7010,0
20231214,105900,123609620,7010,7010,7010,7010,0
20231214,105800,123609620,7010,7010,7010,7010,0
20231214,105700,123609620,7010,7010,7010,7010,1
20231214,105600,123602610,7010,7010,7010,7010,0
20231214,105500,123602610,7010,7010,7010,7010,0
20231214,105400,123602610,7010,7010,7010,7010,0
20231214,105300,123602610,7010,7010,7010,7010,8
20231214,105200,123546530,7010,7010,7010,7010,2
20231214,105100,123532510,7010,7010,7010,7010,28
20231214,105000,123336230,7000,7000,7000,7000,8
20231214,104900,123280230,7010,7010,7010,7010,0
20231214,104800,123280230,7010,7010,7010,7010,0
20231214,104700,123280230,7010,7010,7010,7010,0
20231214,104600,123280230,7010,7010,7010,7010,0
20231214,104500,123280230,7010,7010,7010,7010,0
20231214,104400,123280230,7010,7000,7010,7000,1601
20231214,104300,112073220,7010,7010,7010,7010,0
20231214,104200,112073220,7010,7010,7010,7010,0
20231214,104100,112073220,7010,7010,7010,7010,0
20231214,104000,112073220,7010,7010,7010,7010,0
20231214,103900,112073220,7010,7010,7010,7010,6
20231214,103800,112031160,7010,7010,7010,7010,0
20231214,103700,112031160,7010,7010,7010,7010,1
20231214,103600,112024150,7000,7000,7000,7000,6
20231214,103500,111982150,7000,7000,7000,7000,0
20231214,103400,111982150,7000,7000,7000,7000,0
20231214,103300,111982150,7000,7000,7000,7000,100
20231214,103200,111282150,7010,7010,7010,7010,0
20231214,103100,111282150,7010,7010,7010,7010,0
20231214,103000,111282150,7010,7010,7010,7010,0
20231214,102900,111282150,7010,7010,7010,7010,0
20231214,102800,111282150,7010,7010,7010,7010,0
20231214,102700,111282150,7010,7010,7010,7010,0
20231214,102600,111282150,7010,7010,7010,7010,200
20231214,102500,109880150,7010,7010,7010,7010,0
20231214,102400,109880150,7010,7010,7010,7010,0
20231214,102300,109880150,7010,6980,7010,6980,297
20231214,102200,107804150,6990,6990,6990,6990,0
20231214,102100,107804150,6990,7000,7000,6990,2709
20231214,102000,88863000,6990,6990,6990,6990,0
20231214,101900,88863000,6990,6990,6990,6990,2
20231214,101800,88849020,7000,7010,7010,7000,295
20231214,101700,86784010,7020,7010,7020,7010,300
20231214,101600,84679040,7010,7010,7010,7010,0
20231214,101500,84679040,7010,7020,7020,7010,989
20231214,101400,77746140,7020,7020,7020,7020,100
20231214,101300,77044140,7010,7010,7010,7010,12
20231214,101200,76960020,7010,7010,7010,7010,4
20231214,101100,76931980,7010,7010,7010,7010,43
20231214,101000,76630550,7000,7000,7000,7000,0
20231214,100900,76630550,7000,7000,7000,7000,0
20231214,100800,76630550,7000,7000,7000,7000,29
20231214,100700,76427550,7050,7050,7050,7050,0
20231214,100600,76427550,7050,7050,7050,7050,0
20231214,100500,76427550,7050,7030,7050,7030,1500
20231214,100400,65862550,7010,7000,7010,7000,248
20231214,100300,64124280,7000,7000,7000,7000,80
20231214,100200,63564280,7000,7000,7000,7000,221
20231214,100100,62017280,7000,7000,7000,7000,12
20231214,100000,61933280,7000,7000,7000,7000,11
20231214,095900,61856280,7000,7000,7000,7000,0
20231214,095800,61856280,7000,7000,7000,7000,105
20231214,095700,61121280,7000,7000,7000,7000,0
20231214,095600,61121280,7000,6990,7000,6990,703
20231214,095500,56205280,6980,6980,6980,6980,0
20231214,095400,56205280,6980,6980,6980,6980,0
20231214,095300,56205280,6980,6980,6980,6980,0
20231214,095200,56205280,6980,7010,7010,6980,1648
20231214,095100,44694900,7010,7010,7010,7010,0
20231214,095000,44694900,7010,7000,7010,7000,2
20231214,094900,44680890,7000,7000,7000,7000,0
20231214,094800,44680890,7000,7000,7000,7000,0
20231214,094700,44680890,7000,7000,7000,7000,84
20231214,094600,44092890,7000,7000,7000,7000,6
20231214,094500,44050890,7000,7000,7000,7000,0
20231214,094400,44050890,7000,7000,7000,7000,177
20231214,094300,42811890,7000,7000,7000,7000,0
20231214,094200,42811890,7000,7000,7000,7000,32
20231214,094100,42587890,7000,7000,7000,7000,10
20231214,094000,42517890,7000,7000,7000,7000,0
20231214,093900,42517890,7000,7000,7000,7000,0
20231214,093800,42517890,7000,7010,7010,7000,171
20231214,093700,41320880,7010,7010,7010,7010,12
20231214,093600,41236760,7010,7010,7010,7010,3
20231214,093500,41215730,7000,7000,7000,7000,0
20231214,093400,41215730,7000,7000,7000,7000,0
20231214,093300,41215730,7000,7000,7010,7000,960
20231214,093200,34495630,7010,7010,7010,7010,13
20231214,093100,34404500,7010,7010,7010,7010,1
20231214,093000,34397490,7000,7000,7000,7000,0
20231214,092900,34397490,7000,7040,7050,7000,2046
20231214,092800,20036030,7060,7060,7060,7060,0
20231214,092700,20036030,7060,7060,7060,7060,0
20231214,092600,20036030,7060,7030,7060,7030,364
20231214,092500,17473620,7010,7010,7010,7010,0
20231214,092400,17473620,7010,7010,7010,7010,0
20231214,092300,17473620,7010,7030,7030,7010,500
20231214,092200,13966090,7040,7040,7040,7040,7
20231214,092100,13916810,7040,7040,7040,7040,0
20231214,092000,13916810,7040,7040,7040,7040,30
20231214,091900,13705610,7040,7040,7040,7040,0
20231214,091800,13705610,7040,7040,7040,7040,0
20231214,091700,13705610,7040,7040,7040,7040,15
20231214,091600,13600010,7040,7040,7040,7040,0
20231214,091500,13600010,7040,7040,7050,7040,53
20231214,091400,13226880,7050,7040,7050,7040,508
20231214,091300,9650460,7030,7030,7030,7030,0
20231214,091200,9650460,7030,7040,7040,7030,271
20231214,091100,7745310,7030,7030,7030,7030,0
20231214,091000,7745310,7030,7040,7040,7030,275
20231214,090900,5811270,7040,7040,7040,7040,0
20231214,090800,5811270,7040,7040,7040,7040,168
20231214,090700,4628550,7050,7100,7100,7050,144
20231214,090600,3610440,7080,7060,7080,7040,222
20231214,090500,2045420,7050,7050,7050,7050,0
20231214,090400,2045420,7050,7080,7080,7050,210
20231214,090300,564500,7100,7100,7100,7100,0
20231214,090200,564500,7100,7100,7100,7100,0
20231214,090100,564500,7100,7100,7100,7100,5
20231214,090000,529000,7090,7050,7100,7050,75