KissMeData/080470/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,195100,20671030,5000,5000,5000,5000,4
20231211,195000,20671030,5000,5000,5000,5000,0
20231211,194900,20671030,5000,5000,5000,5000,0
20231211,194800,20671030,5000,5000,5000,5000,0
20231211,194700,20671030,5000,5000,5000,5000,0
20231211,194600,20671030,5000,5000,5000,5000,0
20231211,194500,20671030,5000,5000,5000,5000,0
20231211,194400,20671030,5000,5000,5000,5000,0
20231211,194300,20671030,5000,5000,5000,5000,0
20231211,194200,20671030,5000,5000,5000,5000,0
20231211,194100,20671030,5000,5000,5000,5000,0
20231211,194000,20671030,5000,5000,5000,5000,0
20231211,193900,20671030,5000,5000,5000,5000,0
20231211,193800,20671030,5000,5000,5000,5000,0
20231211,193700,20671030,5000,5000,5000,5000,0
20231211,193600,20671030,5000,5000,5000,5000,0
20231211,193500,20671030,5000,5000,5000,5000,0
20231211,193400,20671030,5000,5000,5000,5000,0
20231211,193300,20671030,5000,5000,5000,5000,0
20231211,193200,20671030,5000,5000,5000,5000,0
20231211,193100,20671030,5000,5000,5000,5000,0
20231211,193000,20671030,5000,5000,5000,5000,0
20231211,192900,20671030,5000,5000,5000,5000,0
20231211,192800,20671030,5000,5000,5000,5000,0
20231211,192700,20671030,5000,5000,5000,5000,0
20231211,192600,20671030,5000,5000,5000,5000,0
20231211,192500,20671030,5000,5000,5000,5000,0
20231211,192400,20671030,5000,5000,5000,5000,0
20231211,192300,20671030,5000,5000,5000,5000,0
20231211,192200,20671030,5000,5000,5000,5000,0
20231211,192100,20671030,5000,5000,5000,5000,4
20231211,192000,20671030,5000,5000,5000,5000,0
20231211,191900,20671030,5000,5000,5000,5000,0
20231211,191800,20671030,5000,5000,5000,5000,0
20231211,191700,20671030,5000,5000,5000,5000,0
20231211,191600,20671030,5000,5000,5000,5000,0
20231211,191500,20671030,5000,5000,5000,5000,0
20231211,191400,20671030,5000,5000,5000,5000,0
20231211,191300,20671030,5000,5000,5000,5000,0
20231211,191200,20671030,5000,5000,5000,5000,0
20231211,191100,20671030,5000,5000,5000,5000,0
20231211,191000,20671030,5000,5000,5000,5000,0
20231211,190900,20671030,5000,5000,5000,5000,0
20231211,190800,20671030,5000,5000,5000,5000,0
20231211,190700,20671030,5000,5000,5000,5000,0
20231211,190600,20671030,5000,5000,5000,5000,0
20231211,190500,20671030,5000,5000,5000,5000,0
20231211,190400,20671030,5000,5000,5000,5000,0
20231211,190300,20671030,5000,5000,5000,5000,0
20231211,190200,20671030,5000,5000,5000,5000,0
20231211,190100,20671030,5000,5000,5000,5000,0
20231211,190000,20671030,5000,5000,5000,5000,0
20231211,185900,20671030,5000,5000,5000,5000,0
20231211,185800,20671030,5000,5000,5000,5000,0
20231211,185700,20671030,5000,5000,5000,5000,0
20231211,185600,20671030,5000,5000,5000,5000,0
20231211,185500,20671030,5000,5000,5000,5000,0
20231211,185400,20671030,5000,5000,5000,5000,0
20231211,185300,20671030,5000,5000,5000,5000,0
20231211,185200,20671030,5000,5000,5000,5000,0
20231211,185100,20671030,5000,5000,5000,5000,4
20231211,185000,20671030,5000,5000,5000,5000,0
20231211,184900,20671030,5000,5000,5000,5000,0
20231211,184800,20671030,5000,5000,5000,5000,0
20231211,184700,20671030,5000,5000,5000,5000,0
20231211,184600,20671030,5000,5000,5000,5000,0
20231211,184500,20671030,5000,5000,5000,5000,0
20231211,184400,20671030,5000,5000,5000,5000,0
20231211,184300,20671030,5000,5000,5000,5000,0
20231211,184200,20671030,5000,5000,5000,5000,0
20231211,184100,20671030,5000,5000,5000,5000,0
20231211,184000,20671030,5000,5000,5000,5000,0
20231211,183900,20671030,5000,5000,5000,5000,0
20231211,183800,20671030,5000,5000,5000,5000,0
20231211,183700,20671030,5000,5000,5000,5000,0
20231211,183600,20671030,5000,5000,5000,5000,0
20231211,183500,20671030,5000,5000,5000,5000,0
20231211,183400,20671030,5000,5000,5000,5000,0
20231211,183300,20671030,5000,5000,5000,5000,0
20231211,183200,20671030,5000,5000,5000,5000,0
20231211,183100,20671030,5000,5000,5000,5000,0
20231211,183000,20671030,5000,5000,5000,5000,0
20231211,182900,20671030,5000,5000,5000,5000,0
20231211,182800,20671030,5000,5000,5000,5000,0
20231211,182700,20671030,5000,5000,5000,5000,0
20231211,182600,20671030,5000,5000,5000,5000,0
20231211,182500,20671030,5000,5000,5000,5000,0
20231211,182400,20671030,5000,5000,5000,5000,0
20231211,182300,20671030,5000,5000,5000,5000,0
20231211,182200,20671030,5000,5000,5000,5000,0
20231211,182100,20671030,5000,5000,5000,5000,4
20231211,182000,20671030,5000,5000,5000,5000,0
20231211,181900,20671030,5000,5000,5000,5000,0
20231211,181800,20671030,5000,5000,5000,5000,0
20231211,181700,20671030,5000,5000,5000,5000,0
20231211,181600,20671030,5000,5000,5000,5000,0
20231211,181500,20671030,5000,5000,5000,5000,0
20231211,181400,20671030,5000,5000,5000,5000,0
20231211,181300,20671030,5000,5000,5000,5000,0
20231211,181200,20671030,5000,5000,5000,5000,0
20231211,181100,20671030,5000,5000,5000,5000,0
20231211,181000,20671030,5000,5000,5000,5000,0
20231211,180900,20671030,5000,5000,5000,5000,0
20231211,180800,20671030,5000,5000,5000,5000,0
20231211,180700,20671030,5000,5000,5000,5000,0
20231211,180600,20671030,5000,5000,5000,5000,0
20231211,180500,20671030,5000,5000,5000,5000,0
20231211,180400,20671030,5000,5000,5000,5000,0
20231211,180300,20671030,5000,5000,5000,5000,0
20231211,180200,20671030,5000,5000,5000,5000,0
20231211,180100,20671030,5000,5000,5000,5000,0
20231211,180000,20671030,5000,5000,5000,5000,0
20231211,175900,20671030,5000,5000,5000,5000,0
20231211,175800,20671030,5000,5000,5000,5000,0
20231211,175700,20671030,5000,5000,5000,5000,0
20231211,175600,20671030,5000,5000,5000,5000,0
20231211,175500,20671030,5000,5000,5000,5000,0
20231211,175400,20671030,5000,5000,5000,5000,0
20231211,175300,20671030,5000,5000,5000,5000,0
20231211,175200,20671030,5000,5000,5000,5000,0
20231211,175100,20671030,5000,5000,5000,5000,4
20231211,175000,20671030,5000,5000,5000,5000,0
20231211,174900,20671030,5000,5000,5000,5000,0
20231211,174800,20671030,5000,5000,5000,5000,0
20231211,174700,20671030,5000,5000,5000,5000,0
20231211,174600,20671030,5000,5000,5000,5000,0
20231211,174500,20671030,5000,5000,5000,5000,0
20231211,174400,20671030,5000,5000,5000,5000,0
20231211,174300,20671030,5000,5000,5000,5000,0
20231211,174200,20671030,5000,5000,5000,5000,0
20231211,174100,20671030,5000,5000,5000,5000,0
20231211,174000,20671030,5000,5000,5000,5000,0
20231211,173900,20671030,5000,5000,5000,5000,0
20231211,173800,20671030,5000,5000,5000,5000,0
20231211,173700,20671030,5000,5000,5000,5000,0
20231211,173600,20671030,5000,5000,5000,5000,0
20231211,173500,20671030,5000,5000,5000,5000,0
20231211,173400,20671030,5000,5000,5000,5000,0
20231211,173300,20671030,5000,5000,5000,5000,0
20231211,173200,20671030,5000,5000,5000,5000,0
20231211,173100,20671030,5000,5000,5000,5000,0
20231211,173000,20671030,5000,5000,5000,5000,0
20231211,172900,20671030,5000,5000,5000,5000,0
20231211,172800,20671030,5000,5000,5000,5000,0
20231211,172700,20671030,5000,5000,5000,5000,0
20231211,172600,20671030,5000,5000,5000,5000,0
20231211,172500,20671030,5000,5000,5000,5000,0
20231211,172400,20671030,5000,5000,5000,5000,0
20231211,172300,20671030,5000,5000,5000,5000,0
20231211,172200,20671030,5000,5000,5000,5000,0
20231211,172100,20671030,5000,5000,5000,5000,4
20231211,172000,20671030,5000,5000,5000,5000,0
20231211,171900,20671030,5000,5000,5000,5000,0
20231211,171800,20671030,5000,5000,5000,5000,0
20231211,171700,20671030,5000,5000,5000,5000,0
20231211,171600,20671030,5000,5000,5000,5000,0
20231211,171500,20671030,5000,5000,5000,5000,0
20231211,171400,20671030,5000,5000,5000,5000,0
20231211,171300,20671030,5000,5000,5000,5000,0
20231211,171200,20671030,5000,5000,5000,5000,0
20231211,171100,20671030,5000,5000,5000,5000,0
20231211,171000,20671030,5000,5000,5000,5000,0
20231211,170900,20671030,5000,5000,5000,5000,0
20231211,170800,20671030,5000,5000,5000,5000,0
20231211,170700,20671030,5000,5000,5000,5000,0
20231211,170600,20671030,5000,5000,5000,5000,0
20231211,170500,20671030,5000,5000,5000,5000,0
20231211,170400,20671030,5000,5000,5000,5000,0
20231211,170300,20671030,5000,5000,5000,5000,0
20231211,170200,20671030,5000,5000,5000,5000,0
20231211,170100,20671030,5000,5000,5000,5000,0
20231211,170000,20671030,5000,5000,5000,5000,0
20231211,165900,20671030,5000,5000,5000,5000,0
20231211,165800,20671030,5000,5000,5000,5000,0
20231211,165700,20671030,5000,5000,5000,5000,0
20231211,165600,20671030,5000,5000,5000,5000,0
20231211,165500,20671030,5000,5000,5000,5000,0
20231211,165400,20671030,5000,5000,5000,5000,0
20231211,165300,20671030,5000,5000,5000,5000,0
20231211,165200,20671030,5000,5000,5000,5000,0
20231211,165100,20671030,5000,5000,5000,5000,4
20231211,165000,20671030,5000,5000,5000,5000,0
20231211,164900,20671030,5000,5000,5000,5000,0
20231211,164800,20671030,5000,5000,5000,5000,0
20231211,164700,20671030,5000,5000,5000,5000,0
20231211,164600,20671030,5000,5000,5000,5000,0
20231211,164500,20671030,5000,5000,5000,5000,0
20231211,164400,20671030,5000,5000,5000,5000,0
20231211,164300,20671030,5000,5000,5000,5000,0
20231211,164200,20671030,5000,5000,5000,5000,0
20231211,164100,20671030,5000,5000,5000,5000,0
20231211,164000,20671030,5000,5000,5000,5000,0
20231211,163900,20671030,5000,5000,5000,5000,0
20231211,163800,20671030,5000,5000,5000,5000,0
20231211,163700,20671030,5000,5000,5000,5000,0
20231211,163600,20671030,5000,5000,5000,5000,0
20231211,163500,20671030,5000,5000,5000,5000,0
20231211,163400,20671030,5000,5000,5000,5000,0
20231211,163300,20671030,5000,5000,5000,5000,0
20231211,163200,20671030,5000,5000,5000,5000,0
20231211,163100,20671030,5000,5000,5000,5000,0
20231211,163000,20671030,5000,5000,5000,5000,0
20231211,162900,20671030,5000,5000,5000,5000,0
20231211,162800,20671030,5000,5000,5000,5000,0
20231211,162700,20671030,5000,5000,5000,5000,0
20231211,162600,20671030,5000,5000,5000,5000,0
20231211,162500,20671030,5000,5000,5000,5000,0
20231211,162400,20671030,5000,5000,5000,5000,0
20231211,162300,20671030,5000,5000,5000,5000,0
20231211,162200,20671030,5000,5000,5000,5000,0
20231211,162100,20671030,5000,5000,5000,5000,4
20231211,162000,20671030,5000,5000,5000,5000,0
20231211,161900,20671030,5000,5000,5000,5000,0
20231211,161800,20671030,5000,5000,5000,5000,0
20231211,161700,20671030,5000,5000,5000,5000,0
20231211,161600,20671030,5000,5000,5000,5000,0
20231211,161500,20671030,5000,5000,5000,5000,0
20231211,161400,20671030,5000,5000,5000,5000,0
20231211,161300,20671030,5000,5000,5000,5000,0
20231211,161200,20671030,5000,5000,5000,5000,0
20231211,161100,20671030,5000,5000,5000,5000,0
20231211,161000,20671030,5000,5000,5000,5000,0
20231211,160900,20671030,5000,5000,5000,5000,0
20231211,160800,20671030,5000,5000,5000,5000,0
20231211,160700,20671030,5000,5000,5000,5000,0
20231211,160600,20671030,5000,5000,5000,5000,0
20231211,160500,20671030,5000,5000,5000,5000,0
20231211,160400,20671030,5000,5000,5000,5000,0
20231211,160300,20671030,5000,5000,5000,5000,0
20231211,160200,20671030,5000,5000,5000,5000,0
20231211,160100,20671030,5000,5000,5000,5000,0
20231211,160000,20671030,5000,5000,5000,5000,0
20231211,155900,20671030,5000,5000,5000,5000,0
20231211,155800,20671030,5000,5000,5000,5000,0
20231211,155700,20671030,5000,5000,5000,5000,0
20231211,155600,20671030,5000,5000,5000,5000,0
20231211,155500,20671030,5000,5000,5000,5000,0
20231211,155400,20671030,5000,5000,5000,5000,0
20231211,155300,20671030,5000,5000,5000,5000,0
20231211,155200,20671030,5000,5000,5000,5000,0
20231211,155100,20671030,5000,5000,5000,5000,4
20231211,155000,20671030,5000,5000,5000,5000,0
20231211,154900,20671030,5000,5000,5000,5000,0
20231211,154800,20671030,5000,5000,5000,5000,0
20231211,154700,20671030,5000,5000,5000,5000,0
20231211,154600,20671030,5000,5000,5000,5000,0
20231211,154500,20671030,5000,5000,5000,5000,0
20231211,154400,20671030,5000,5000,5000,5000,0
20231211,154300,20671030,5000,5000,5000,5000,0
20231211,154200,20671030,5000,5000,5000,5000,0
20231211,154100,20671030,5000,5000,5000,5000,0
20231211,154000,20671030,5000,5000,5000,5000,0
20231211,153900,20671030,5000,5000,5000,5000,0
20231211,153800,20671030,5000,5000,5000,5000,0
20231211,153700,20671030,5000,5000,5000,5000,0
20231211,153600,20671030,5000,5000,5000,5000,0
20231211,153500,20671030,5000,5000,5000,5000,0
20231211,153400,20671030,5000,5000,5000,5000,0
20231211,153300,20671030,5000,5000,5000,5000,0
20231211,153200,20671030,5000,5000,5000,5000,0
20231211,153100,20671030,5000,5000,5000,5000,0
20231211,153000,20671030,5000,5000,5000,5000,4
20231211,152900,20651030,4995,4995,4995,4995,0
20231211,152800,20651030,4995,4995,4995,4995,0
20231211,152700,20651030,4995,4995,4995,4995,0
20231211,152600,20651030,4995,4995,4995,4995,0
20231211,152500,20651030,4995,4995,4995,4995,0
20231211,152400,20651030,4995,4995,4995,4995,0
20231211,152300,20651030,4995,4995,4995,4995,0
20231211,152200,20651030,4995,4995,4995,4995,0
20231211,152100,20651030,4995,4995,4995,4995,0
20231211,152000,20651030,4995,4995,4995,4995,0
20231211,151900,20651030,4995,4995,4995,4995,39
20231211,151800,20456225,5000,5000,5000,5000,3
20231211,151700,20441225,4995,4995,4995,4995,250
20231211,151600,19192475,5000,5000,5000,5000,0
20231211,151500,19192475,5000,5000,5000,5000,0
20231211,151400,19192475,5000,5000,5000,5000,0
20231211,151300,19192475,5000,5000,5000,5000,0
20231211,151200,19192475,5000,5000,5000,5000,0
20231211,151100,19192475,5000,5000,5000,5000,0
20231211,151000,19192475,5000,5000,5000,5000,0
20231211,150900,19192475,5000,5000,5000,5000,0
20231211,150800,19192475,5000,5000,5000,5000,0
20231211,150700,19192475,5000,5000,5000,5000,0
20231211,150600,19192475,5000,5000,5000,5000,1
20231211,150500,19187475,4995,4995,4995,4995,0
20231211,150400,19187475,4995,4995,4995,4995,0
20231211,150300,19187475,4995,4995,4995,4995,0
20231211,150200,19187475,4995,4995,4995,4995,0
20231211,150100,19187475,4995,4995,4995,4995,0
20231211,150000,19187475,4995,4995,4995,4995,0
20231211,145900,19187475,4995,4995,4995,4995,0
20231211,145800,19187475,4995,4995,4995,4995,0
20231211,145700,19187475,4995,4995,4995,4995,0
20231211,145600,19187475,4995,4995,4995,4995,0
20231211,145500,19187475,4995,4990,4995,4990,2
20231211,145400,19177490,5020,5020,5020,5020,0
20231211,145300,19177490,5020,5020,5020,5020,0
20231211,145200,19177490,5020,5020,5020,5020,0
20231211,145100,19177490,5020,5020,5020,5020,0
20231211,145000,19177490,5020,5020,5020,5020,0
20231211,144900,19177490,5020,5020,5020,5020,0
20231211,144800,19177490,5020,5020,5020,5020,19
20231211,144700,19082110,5020,5020,5020,5020,12
20231211,144600,19021870,5020,5020,5020,5020,0
20231211,144500,19021870,5020,5020,5020,5020,0
20231211,144400,19021870,5020,5020,5020,5020,0
20231211,144300,19021870,5020,5020,5020,5020,0
20231211,144200,19021870,5020,5020,5020,5020,0
20231211,144100,19021870,5020,5020,5020,5020,1
20231211,144000,19016850,4990,4990,4990,4990,0
20231211,143900,19016850,4990,5000,5000,4990,2400
20231211,143800,7031055,5020,5020,5020,5020,0
20231211,143700,7031055,5020,5020,5020,5020,0
20231211,143600,7031055,5020,5020,5020,5020,0
20231211,143500,7031055,5020,5020,5020,5020,0
20231211,143400,7031055,5020,5020,5020,5020,0
20231211,143300,7031055,5020,5020,5020,5020,12
20231211,143200,6970815,5020,5020,5020,5020,0
20231211,143100,6970815,5020,5020,5020,5020,0
20231211,143000,6970815,5020,5020,5020,5020,0
20231211,142900,6970815,5020,5020,5020,5020,0
20231211,142800,6970815,5020,5020,5020,5020,0
20231211,142700,6970815,5020,5020,5020,5020,0
20231211,142600,6970815,5020,5020,5020,5020,0
20231211,142500,6970815,5020,5020,5020,5020,0
20231211,142400,6970815,5020,5020,5020,5020,0
20231211,142300,6970815,5020,5020,5020,5020,0
20231211,142200,6970815,5020,5020,5020,5020,0
20231211,142100,6970815,5020,5020,5020,5020,0
20231211,142000,6970815,5020,5020,5020,5020,0
20231211,141900,6970815,5020,5020,5020,5020,12
20231211,141800,6910575,5010,5010,5010,5010,0
20231211,141700,6910575,5010,5010,5010,5010,0
20231211,141600,6910575,5010,5010,5010,5010,7
20231211,141500,6875505,5020,5020,5020,5020,0
20231211,141400,6875505,5020,5020,5020,5020,0
20231211,141300,6875505,5020,5020,5020,5020,0
20231211,141200,6875505,5020,5020,5020,5020,0
20231211,141100,6875505,5020,5020,5020,5020,0
20231211,141000,6875505,5020,5020,5020,5020,0
20231211,140900,6875505,5020,5020,5020,5020,0
20231211,140800,6875505,5020,5020,5020,5020,0
20231211,140700,6875505,5020,5020,5020,5020,0
20231211,140600,6875505,5020,5020,5020,5020,0
20231211,140500,6875505,5020,5020,5020,5020,12
20231211,140400,6815265,5030,5030,5030,5030,0
20231211,140300,6815265,5030,5030,5030,5030,0
20231211,140200,6815265,5030,5030,5030,5030,0
20231211,140100,6815265,5030,5030,5030,5030,0
20231211,140000,6815265,5030,5030,5030,5030,0
20231211,135900,6815265,5030,5030,5030,5030,0
20231211,135800,6815265,5030,5030,5030,5030,0
20231211,135700,6815265,5030,5030,5030,5030,0
20231211,135600,6815265,5030,5030,5030,5030,0
20231211,135500,6815265,5030,5030,5030,5030,0
20231211,135400,6815265,5030,5030,5030,5030,0
20231211,135300,6815265,5030,5020,5030,5020,15
20231211,135200,6739835,5030,5030,5030,5030,0
20231211,135100,6739835,5030,5030,5030,5030,12
20231211,135000,6679475,5030,5030,5030,5030,0
20231211,134900,6679475,5030,5030,5030,5030,0
20231211,134800,6679475,5030,5030,5030,5030,0
20231211,134700,6679475,5030,5030,5030,5030,0
20231211,134600,6679475,5030,5030,5030,5030,0
20231211,134500,6679475,5030,5030,5030,5030,0
20231211,134400,6679475,5030,5030,5030,5030,0
20231211,134300,6679475,5030,5030,5030,5030,0
20231211,134200,6679475,5030,5030,5030,5030,0
20231211,134100,6679475,5030,5030,5030,5030,0
20231211,134000,6679475,5030,5030,5030,5030,0
20231211,133900,6679475,5030,5030,5030,5030,1
20231211,133800,6674445,5030,5030,5030,5030,1
20231211,133700,6669415,5030,5030,5030,5030,12
20231211,133600,6609055,5020,5020,5020,5020,0
20231211,133500,6609055,5020,5020,5020,5020,107
20231211,133400,6071915,5020,5020,5020,5020,0
20231211,133300,6071915,5020,5020,5020,5020,0
20231211,133200,6071915,5020,5020,5020,5020,0
20231211,133100,6071915,5020,5020,5020,5020,0
20231211,133000,6071915,5020,5020,5020,5020,0
20231211,132900,6071915,5020,5020,5020,5020,0
20231211,132800,6071915,5020,5020,5020,5020,0
20231211,132700,6071915,5020,5020,5020,5020,0
20231211,132600,6071915,5020,5020,5020,5020,0
20231211,132500,6071915,5020,5020,5020,5020,120
20231211,132400,5469515,5030,5030,5030,5030,60
20231211,132300,5167715,5030,5030,5030,5030,12
20231211,132200,5107355,5020,5020,5020,5020,8
20231211,132100,5067195,5030,5030,5030,5030,0
20231211,132000,5067195,5030,5030,5030,5030,0
20231211,131900,5067195,5030,5030,5030,5030,0
20231211,131800,5067195,5030,5030,5030,5030,0
20231211,131700,5067195,5030,5030,5030,5030,0
20231211,131600,5067195,5030,5030,5030,5030,0
20231211,131500,5067195,5030,5030,5030,5030,0
20231211,131400,5067195,5030,5030,5030,5030,0
20231211,131300,5067195,5030,5020,5030,5020,12
20231211,131200,5006935,5030,5030,5030,5030,99
20231211,131100,4508965,5030,5030,5030,5030,0
20231211,131000,4508965,5030,5030,5030,5030,0
20231211,130900,4508965,5030,5030,5030,5030,12
20231211,130800,4448605,5030,5030,5030,5030,0
20231211,130700,4448605,5030,5030,5030,5030,0
20231211,130600,4448605,5030,5030,5030,5030,0
20231211,130500,4448605,5030,5030,5030,5030,0
20231211,130400,4448605,5030,5030,5030,5030,0
20231211,130300,4448605,5030,5030,5030,5030,0
20231211,130200,4448605,5030,5030,5030,5030,0
20231211,130100,4448605,5030,5030,5030,5030,0
20231211,130000,4448605,5030,5030,5030,5030,0
20231211,125900,4448605,5030,5030,5030,5030,0
20231211,125800,4448605,5030,5030,5030,5030,0
20231211,125700,4448605,5030,5030,5030,5030,0
20231211,125600,4448605,5030,5030,5030,5030,0
20231211,125500,4448605,5030,5030,5030,5030,12
20231211,125400,4388245,5030,5030,5030,5030,0
20231211,125300,4388245,5030,5030,5030,5030,0
20231211,125200,4388245,5030,5030,5030,5030,0
20231211,125100,4388245,5030,5030,5030,5030,0
20231211,125000,4388245,5030,5030,5030,5030,0
20231211,124900,4388245,5030,5030,5030,5030,0
20231211,124800,4388245,5030,5030,5030,5030,0
20231211,124700,4388245,5030,5030,5030,5030,10
20231211,124600,4337945,5030,5030,5030,5030,0
20231211,124500,4337945,5030,5030,5030,5030,0
20231211,124400,4337945,5030,5030,5030,5030,0
20231211,124300,4337945,5030,5030,5030,5030,0
20231211,124200,4337945,5030,5030,5030,5030,0
20231211,124100,4337945,5030,5030,5030,5030,12
20231211,124000,4277585,5030,5030,5030,5030,0
20231211,123900,4277585,5030,5030,5030,5030,0
20231211,123800,4277585,5030,5030,5030,5030,0
20231211,123700,4277585,5030,5030,5030,5030,10
20231211,123600,4227285,5030,5030,5030,5030,0
20231211,123500,4227285,5030,5030,5030,5030,0
20231211,123400,4227285,5030,5030,5030,5030,0
20231211,123300,4227285,5030,5030,5030,5030,0
20231211,123200,4227285,5030,5030,5030,5030,0
20231211,123100,4227285,5030,5030,5030,5030,0
20231211,123000,4227285,5030,5030,5030,5030,0
20231211,122900,4227285,5030,5030,5030,5030,0
20231211,122800,4227285,5030,5030,5030,5030,0
20231211,122700,4227285,5030,5030,5030,5030,12
20231211,122600,4166925,5000,5000,5000,5000,0
20231211,122500,4166925,5000,5000,5000,5000,0
20231211,122400,4166925,5000,5000,5000,5000,0
20231211,122300,4166925,5000,5000,5000,5000,0
20231211,122200,4166925,5000,5000,5000,5000,0
20231211,122100,4166925,5000,5000,5000,5000,0
20231211,122000,4166925,5000,5000,5000,5000,0
20231211,121900,4166925,5000,5000,5000,5000,0
20231211,121800,4166925,5000,5000,5000,5000,0
20231211,121700,4166925,5000,5000,5000,5000,0
20231211,121600,4166925,5000,5000,5000,5000,0
20231211,121500,4166925,5000,5000,5000,5000,0
20231211,121400,4166925,5000,5000,5000,5000,0
20231211,121300,4166925,5000,5030,5030,5000,30
20231211,121200,4016565,5030,5030,5030,5030,0
20231211,121100,4016565,5030,5030,5030,5030,0
20231211,121000,4016565,5030,5030,5030,5030,0
20231211,120900,4016565,5030,5030,5030,5030,0
20231211,120800,4016565,5030,5030,5030,5030,0
20231211,120700,4016565,5030,5030,5030,5030,0
20231211,120600,4016565,5030,5030,5030,5030,0
20231211,120500,4016565,5030,5030,5030,5030,0
20231211,120400,4016565,5030,5030,5030,5030,0
20231211,120300,4016565,5030,5030,5030,5030,0
20231211,120200,4016565,5030,5030,5030,5030,0
20231211,120100,4016565,5030,5030,5030,5030,0
20231211,120000,4016565,5030,5030,5030,5030,0
20231211,115900,4016565,5030,5030,5030,5030,13
20231211,115800,3951175,5010,5010,5010,5010,0
20231211,115700,3951175,5010,5010,5010,5010,116
20231211,115600,3370015,5060,5060,5060,5060,0
20231211,115500,3370015,5060,5060,5060,5060,0
20231211,115400,3370015,5060,5060,5060,5060,0
20231211,115300,3370015,5060,5060,5060,5060,0
20231211,115200,3370015,5060,5060,5060,5060,0
20231211,115100,3370015,5060,5060,5060,5060,0
20231211,115000,3370015,5060,5060,5060,5060,0
20231211,114900,3370015,5060,5060,5060,5060,0
20231211,114800,3370015,5060,5060,5060,5060,0
20231211,114700,3370015,5060,5060,5060,5060,0
20231211,114600,3370015,5060,5060,5060,5060,0
20231211,114500,3370015,5060,5030,5060,5030,13
20231211,114400,3304265,5030,5030,5030,5030,0
20231211,114300,3304265,5030,5030,5030,5030,0
20231211,114200,3304265,5030,5030,5030,5030,0
20231211,114100,3304265,5030,5030,5030,5030,0
20231211,114000,3304265,5030,5030,5030,5030,0
20231211,113900,3304265,5030,5030,5030,5030,0
20231211,113800,3304265,5030,5030,5030,5030,0
20231211,113700,3304265,5030,5030,5030,5030,0
20231211,113600,3304265,5030,5030,5030,5030,0
20231211,113500,3304265,5030,5030,5030,5030,0
20231211,113400,3304265,5030,5030,5030,5030,0
20231211,113300,3304265,5030,5030,5030,5030,0
20231211,113200,3304265,5030,5030,5030,5030,0
20231211,113100,3304265,5030,5030,5030,5030,13
20231211,113000,3238875,5020,5020,5020,5020,0
20231211,112900,3238875,5020,5020,5020,5020,0
20231211,112800,3238875,5020,5020,5020,5020,0
20231211,112700,3238875,5020,5020,5020,5020,0
20231211,112600,3238875,5020,5020,5020,5020,0
20231211,112500,3238875,5020,5020,5020,5020,0
20231211,112400,3238875,5020,5020,5020,5020,70
20231211,112300,2887475,5030,5030,5030,5030,0
20231211,112200,2887475,5030,5030,5030,5030,0
20231211,112100,2887475,5030,5030,5030,5030,0
20231211,112000,2887475,5030,5030,5030,5030,0
20231211,111900,2887475,5030,5030,5030,5030,0
20231211,111800,2887475,5030,5030,5030,5030,0
20231211,111700,2887475,5030,5030,5030,5030,13
20231211,111600,2822085,5060,5060,5060,5060,0
20231211,111500,2822085,5060,5060,5060,5060,0
20231211,111400,2822085,5060,5060,5060,5060,0
20231211,111300,2822085,5060,5060,5060,5060,0
20231211,111200,2822085,5060,5060,5060,5060,0
20231211,111100,2822085,5060,5060,5060,5060,0
20231211,111000,2822085,5060,5060,5060,5060,0
20231211,110900,2822085,5060,5060,5060,5060,0
20231211,110800,2822085,5060,5060,5060,5060,0
20231211,110700,2822085,5060,5060,5060,5060,0
20231211,110600,2822085,5060,5060,5060,5060,0
20231211,110500,2822085,5060,5060,5060,5060,0
20231211,110400,2822085,5060,5060,5060,5060,0
20231211,110300,2822085,5060,5030,5060,5030,13
20231211,110200,2756545,5030,5030,5030,5030,0
20231211,110100,2756545,5030,5030,5030,5030,0
20231211,110000,2756545,5030,5030,5030,5030,0
20231211,105900,2756545,5030,5030,5030,5030,0
20231211,105800,2756545,5030,5030,5030,5030,0
20231211,105700,2756545,5030,5030,5030,5030,0
20231211,105600,2756545,5030,5030,5030,5030,1
20231211,105500,2751515,5060,5030,5060,5030,10
20231211,105400,2700945,5060,5060,5060,5060,0
20231211,105300,2700945,5060,5060,5060,5060,0
20231211,105200,2700945,5060,5060,5060,5060,0
20231211,105100,2700945,5060,5030,5060,5030,5
20231211,105000,2675675,5060,5060,5060,5060,0
20231211,104900,2675675,5060,5030,5060,5030,13
20231211,104800,2610195,5020,5020,5020,5020,0
20231211,104700,2610195,5020,5020,5020,5020,50
20231211,104600,2359195,5030,5030,5030,5030,0
20231211,104500,2359195,5030,5030,5030,5030,0
20231211,104400,2359195,5030,5030,5030,5030,0
20231211,104300,2359195,5030,5030,5030,5030,49
20231211,104200,2112725,5030,5030,5030,5030,1
20231211,104100,2107695,5030,5030,5030,5030,0
20231211,104000,2107695,5030,5030,5030,5030,0
20231211,103900,2107695,5030,5030,5030,5030,0
20231211,103800,2107695,5030,5030,5030,5030,0
20231211,103700,2107695,5030,5030,5030,5030,0
20231211,103600,2107695,5030,5030,5030,5030,0
20231211,103500,2107695,5030,5030,5030,5030,13
20231211,103400,2042305,5030,5030,5030,5030,0
20231211,103300,2042305,5030,5030,5030,5030,0
20231211,103200,2042305,5030,5030,5030,5030,0
20231211,103100,2042305,5030,5030,5030,5030,0
20231211,103000,2042305,5030,5030,5030,5030,0
20231211,102900,2042305,5030,5030,5030,5030,0
20231211,102800,2042305,5030,5030,5030,5030,0
20231211,102700,2042305,5030,5030,5030,5030,0
20231211,102600,2042305,5030,5030,5030,5030,0
20231211,102500,2042305,5030,5030,5030,5030,0
20231211,102400,2042305,5030,5030,5030,5030,0
20231211,102300,2042305,5030,5030,5030,5030,0
20231211,102200,2042305,5030,5030,5030,5030,0
20231211,102100,2042305,5030,5030,5030,5030,13
20231211,102000,1976915,5000,5000,5000,5000,0
20231211,101900,1976915,5000,5000,5000,5000,0
20231211,101800,1976915,5000,5000,5000,5000,0
20231211,101700,1976915,5000,5000,5000,5000,0
20231211,101600,1976915,5000,5000,5000,5000,0
20231211,101500,1976915,5000,5000,5000,5000,0
20231211,101400,1976915,5000,5000,5000,5000,0
20231211,101300,1976915,5000,5000,5000,5000,0
20231211,101200,1976915,5000,5000,5000,5000,0
20231211,101100,1976915,5000,5000,5000,5000,0
20231211,101000,1976915,5000,5000,5000,5000,0
20231211,100900,1976915,5000,5000,5000,5000,0
20231211,100800,1976915,5000,5000,5000,5000,0
20231211,100700,1976915,5000,5000,5000,5000,0
20231211,100600,1976915,5000,5000,5000,5000,0
20231211,100500,1976915,5000,5000,5000,5000,0
20231211,100400,1976915,5000,5000,5000,5000,0
20231211,100300,1976915,5000,5000,5000,5000,0
20231211,100200,1976915,5000,5000,5000,5000,0
20231211,100100,1976915,5000,5000,5000,5000,0
20231211,100000,1976915,5000,5000,5000,5000,0
20231211,095900,1976915,5000,5000,5000,5000,0
20231211,095800,1976915,5000,5000,5000,5000,0
20231211,095700,1976915,5000,5000,5000,5000,0
20231211,095600,1976915,5000,5000,5000,5000,0
20231211,095500,1976915,5000,5000,5000,5000,1
20231211,095400,1971915,5060,5060,5060,5060,0
20231211,095300,1971915,5060,5060,5060,5060,0
20231211,095200,1971915,5060,5020,5060,5020,50
20231211,095100,1719655,5020,5020,5020,5020,0
20231211,095000,1719655,5020,5020,5020,5020,0
20231211,094900,1719655,5020,5020,5020,5020,0
20231211,094800,1719655,5020,5020,5020,5020,0
20231211,094700,1719655,5020,5020,5020,5020,1
20231211,094600,1714635,5000,5000,5000,5000,0
20231211,094500,1714635,5000,5000,5000,5000,13
20231211,094400,1649635,4995,4995,4995,4995,113
20231211,094300,1085200,5000,5000,5000,5000,0
20231211,094200,1085200,5000,5000,5000,5000,0
20231211,094100,1085200,5000,5000,5000,5000,0
20231211,094000,1085200,5000,5000,5000,5000,11
20231211,093900,1030200,5000,5000,5000,5000,0
20231211,093800,1030200,5000,5000,5000,5000,0
20231211,093700,1030200,5000,5000,5000,5000,0
20231211,093600,1030200,5000,5000,5000,5000,0
20231211,093500,1030200,5000,5000,5000,5000,0
20231211,093400,1030200,5000,5000,5000,5000,0
20231211,093300,1030200,5000,5000,5000,5000,0
20231211,093200,1030200,5000,5000,5000,5000,0
20231211,093100,1030200,5000,5000,5000,5000,0
20231211,093000,1030200,5000,5000,5000,5000,0
20231211,092900,1030200,5000,5000,5000,5000,0
20231211,092800,1030200,5000,5000,5000,5000,0
20231211,092700,1030200,5000,5000,5000,5000,0
20231211,092600,1030200,5000,5000,5000,5000,0
20231211,092500,1030200,5000,5000,5000,5000,0
20231211,092400,1030200,5000,5000,5000,5000,0
20231211,092300,1030200,5000,5000,5000,5000,0
20231211,092200,1030200,5000,5000,5000,5000,0
20231211,092100,1030200,5000,5000,5000,5000,0
20231211,092000,1030200,5000,5000,5000,5000,0
20231211,091900,1030200,5000,5000,5000,5000,0
20231211,091800,1030200,5000,5000,5000,5000,0
20231211,091700,1030200,5000,5000,5000,5000,0
20231211,091600,1030200,5000,5000,5000,5000,0
20231211,091500,1030200,5000,5000,5000,5000,0
20231211,091400,1030200,5000,5000,5000,5000,0
20231211,091300,1030200,5000,5000,5000,5000,0
20231211,091200,1030200,5000,5000,5000,5000,0
20231211,091100,1030200,5000,5000,5000,5000,1
20231211,091000,1025200,5000,5010,5010,5000,54
20231211,090900,755000,5000,5000,5000,5000,0
20231211,090800,755000,5000,5000,5000,5000,0
20231211,090700,755000,5000,5000,5000,5000,0
20231211,090600,755000,5000,5000,5000,5000,0
20231211,090500,755000,5000,5000,5000,5000,0
20231211,090400,755000,5000,5000,5000,5000,0
20231211,090300,755000,5000,5000,5000,5000,25
20231211,090200,630000,5000,5000,5000,5000,0
20231211,090100,630000,5000,5000,5000,5000,0
20231211,090000,630000,5000,5000,5000,5000,126