KissMeData/080470/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,195000,30799090,5020,5020,5020,5020,74
20231214,194900,30799090,5020,5020,5020,5020,0
20231214,194800,30799090,5020,5020,5020,5020,0
20231214,194700,30799090,5020,5020,5020,5020,0
20231214,194600,30799090,5020,5020,5020,5020,0
20231214,194500,30799090,5020,5020,5020,5020,0
20231214,194400,30799090,5020,5020,5020,5020,0
20231214,194300,30799090,5020,5020,5020,5020,0
20231214,194200,30799090,5020,5020,5020,5020,0
20231214,194100,30799090,5020,5020,5020,5020,0
20231214,194000,30799090,5020,5020,5020,5020,0
20231214,193900,30799090,5020,5020,5020,5020,0
20231214,193800,30799090,5020,5020,5020,5020,0
20231214,193700,30799090,5020,5020,5020,5020,0
20231214,193600,30799090,5020,5020,5020,5020,0
20231214,193500,30799090,5020,5020,5020,5020,0
20231214,193400,30799090,5020,5020,5020,5020,0
20231214,193300,30799090,5020,5020,5020,5020,0
20231214,193200,30799090,5020,5020,5020,5020,0
20231214,193100,30799090,5020,5020,5020,5020,0
20231214,193000,30799090,5020,5020,5020,5020,0
20231214,192900,30799090,5020,5020,5020,5020,0
20231214,192800,30799090,5020,5020,5020,5020,0
20231214,192700,30799090,5020,5020,5020,5020,0
20231214,192600,30799090,5020,5020,5020,5020,0
20231214,192500,30799090,5020,5020,5020,5020,0
20231214,192400,30799090,5020,5020,5020,5020,0
20231214,192300,30799090,5020,5020,5020,5020,0
20231214,192200,30799090,5020,5020,5020,5020,0
20231214,192100,30799090,5020,5020,5020,5020,0
20231214,192000,30799090,5020,5020,5020,5020,74
20231214,191900,30799090,5020,5020,5020,5020,0
20231214,191800,30799090,5020,5020,5020,5020,0
20231214,191700,30799090,5020,5020,5020,5020,0
20231214,191600,30799090,5020,5020,5020,5020,0
20231214,191500,30799090,5020,5020,5020,5020,0
20231214,191400,30799090,5020,5020,5020,5020,0
20231214,191300,30799090,5020,5020,5020,5020,0
20231214,191200,30799090,5020,5020,5020,5020,0
20231214,191100,30799090,5020,5020,5020,5020,0
20231214,191000,30799090,5020,5020,5020,5020,0
20231214,190900,30799090,5020,5020,5020,5020,0
20231214,190800,30799090,5020,5020,5020,5020,0
20231214,190700,30799090,5020,5020,5020,5020,0
20231214,190600,30799090,5020,5020,5020,5020,0
20231214,190500,30799090,5020,5020,5020,5020,0
20231214,190400,30799090,5020,5020,5020,5020,0
20231214,190300,30799090,5020,5020,5020,5020,0
20231214,190200,30799090,5020,5020,5020,5020,0
20231214,190100,30799090,5020,5020,5020,5020,0
20231214,190000,30799090,5020,5020,5020,5020,0
20231214,185900,30799090,5020,5020,5020,5020,0
20231214,185800,30799090,5020,5020,5020,5020,0
20231214,185700,30799090,5020,5020,5020,5020,0
20231214,185600,30799090,5020,5020,5020,5020,0
20231214,185500,30799090,5020,5020,5020,5020,0
20231214,185400,30799090,5020,5020,5020,5020,0
20231214,185300,30799090,5020,5020,5020,5020,0
20231214,185200,30799090,5020,5020,5020,5020,0
20231214,185100,30799090,5020,5020,5020,5020,0
20231214,185000,30799090,5020,5020,5020,5020,74
20231214,184900,30799090,5020,5020,5020,5020,0
20231214,184800,30799090,5020,5020,5020,5020,0
20231214,184700,30799090,5020,5020,5020,5020,0
20231214,184600,30799090,5020,5020,5020,5020,0
20231214,184500,30799090,5020,5020,5020,5020,0
20231214,184400,30799090,5020,5020,5020,5020,0
20231214,184300,30799090,5020,5020,5020,5020,0
20231214,184200,30799090,5020,5020,5020,5020,0
20231214,184100,30799090,5020,5020,5020,5020,0
20231214,184000,30799090,5020,5020,5020,5020,0
20231214,183900,30799090,5020,5020,5020,5020,0
20231214,183800,30799090,5020,5020,5020,5020,0
20231214,183700,30799090,5020,5020,5020,5020,0
20231214,183600,30799090,5020,5020,5020,5020,0
20231214,183500,30799090,5020,5020,5020,5020,0
20231214,183400,30799090,5020,5020,5020,5020,0
20231214,183300,30799090,5020,5020,5020,5020,0
20231214,183200,30799090,5020,5020,5020,5020,0
20231214,183100,30799090,5020,5020,5020,5020,0
20231214,183000,30799090,5020,5020,5020,5020,0
20231214,182900,30799090,5020,5020,5020,5020,0
20231214,182800,30799090,5020,5020,5020,5020,0
20231214,182700,30799090,5020,5020,5020,5020,0
20231214,182600,30799090,5020,5020,5020,5020,0
20231214,182500,30799090,5020,5020,5020,5020,0
20231214,182400,30799090,5020,5020,5020,5020,0
20231214,182300,30799090,5020,5020,5020,5020,0
20231214,182200,30799090,5020,5020,5020,5020,0
20231214,182100,30799090,5020,5020,5020,5020,0
20231214,182000,30799090,5020,5020,5020,5020,74
20231214,181900,30799090,5020,5020,5020,5020,0
20231214,181800,30799090,5020,5020,5020,5020,0
20231214,181700,30799090,5020,5020,5020,5020,0
20231214,181600,30799090,5020,5020,5020,5020,0
20231214,181500,30799090,5020,5020,5020,5020,0
20231214,181400,30799090,5020,5020,5020,5020,0
20231214,181300,30799090,5020,5020,5020,5020,0
20231214,181200,30799090,5020,5020,5020,5020,0
20231214,181100,30799090,5020,5020,5020,5020,0
20231214,181000,30799090,5020,5020,5020,5020,0
20231214,180900,30799090,5020,5020,5020,5020,0
20231214,180800,30799090,5020,5020,5020,5020,0
20231214,180700,30799090,5020,5020,5020,5020,0
20231214,180600,30799090,5020,5020,5020,5020,0
20231214,180500,30799090,5020,5020,5020,5020,0
20231214,180400,30799090,5020,5020,5020,5020,0
20231214,180300,30799090,5020,5020,5020,5020,0
20231214,180200,30799090,5020,5020,5020,5020,0
20231214,180100,30799090,5020,5020,5020,5020,0
20231214,180000,30799090,5020,5020,5020,5020,0
20231214,175900,30799090,5020,5020,5020,5020,0
20231214,175800,30799090,5020,5020,5020,5020,0
20231214,175700,30799090,5020,5020,5020,5020,0
20231214,175600,30799090,5020,5020,5020,5020,0
20231214,175500,30799090,5020,5020,5020,5020,0
20231214,175400,30799090,5020,5020,5020,5020,0
20231214,175300,30799090,5020,5020,5020,5020,0
20231214,175200,30799090,5020,5020,5020,5020,0
20231214,175100,30799090,5020,5020,5020,5020,0
20231214,175000,30799090,5020,5020,5020,5020,74
20231214,174900,30799090,5020,5020,5020,5020,0
20231214,174800,30799090,5020,5020,5020,5020,0
20231214,174700,30799090,5020,5020,5020,5020,0
20231214,174600,30799090,5020,5020,5020,5020,0
20231214,174500,30799090,5020,5020,5020,5020,0
20231214,174400,30799090,5020,5020,5020,5020,0
20231214,174300,30799090,5020,5020,5020,5020,0
20231214,174200,30799090,5020,5020,5020,5020,0
20231214,174100,30799090,5020,5020,5020,5020,0
20231214,174000,30799090,5020,5020,5020,5020,0
20231214,173900,30799090,5020,5020,5020,5020,0
20231214,173800,30799090,5020,5020,5020,5020,0
20231214,173700,30799090,5020,5020,5020,5020,0
20231214,173600,30799090,5020,5020,5020,5020,0
20231214,173500,30799090,5020,5020,5020,5020,0
20231214,173400,30799090,5020,5020,5020,5020,0
20231214,173300,30799090,5020,5020,5020,5020,0
20231214,173200,30799090,5020,5020,5020,5020,0
20231214,173100,30799090,5020,5020,5020,5020,0
20231214,173000,30799090,5020,5020,5020,5020,0
20231214,172900,30799090,5020,5020,5020,5020,0
20231214,172800,30799090,5020,5020,5020,5020,0
20231214,172700,30799090,5020,5020,5020,5020,0
20231214,172600,30799090,5020,5020,5020,5020,0
20231214,172500,30799090,5020,5020,5020,5020,0
20231214,172400,30799090,5020,5020,5020,5020,0
20231214,172300,30799090,5020,5020,5020,5020,0
20231214,172200,30799090,5020,5020,5020,5020,0
20231214,172100,30799090,5020,5020,5020,5020,0
20231214,172000,30799090,5020,5020,5020,5020,74
20231214,171900,30799090,5020,5020,5020,5020,0
20231214,171800,30799090,5020,5020,5020,5020,0
20231214,171700,30799090,5020,5020,5020,5020,0
20231214,171600,30799090,5020,5020,5020,5020,0
20231214,171500,30799090,5020,5020,5020,5020,0
20231214,171400,30799090,5020,5020,5020,5020,0
20231214,171300,30799090,5020,5020,5020,5020,0
20231214,171200,30799090,5020,5020,5020,5020,0
20231214,171100,30799090,5020,5020,5020,5020,0
20231214,171000,30799090,5020,5020,5020,5020,0
20231214,170900,30799090,5020,5020,5020,5020,0
20231214,170800,30799090,5020,5020,5020,5020,0
20231214,170700,30799090,5020,5020,5020,5020,0
20231214,170600,30799090,5020,5020,5020,5020,0
20231214,170500,30799090,5020,5020,5020,5020,0
20231214,170400,30799090,5020,5020,5020,5020,0
20231214,170300,30799090,5020,5020,5020,5020,0
20231214,170200,30799090,5020,5020,5020,5020,0
20231214,170100,30799090,5020,5020,5020,5020,0
20231214,170000,30799090,5020,5020,5020,5020,0
20231214,165900,30799090,5020,5020,5020,5020,0
20231214,165800,30799090,5020,5020,5020,5020,0
20231214,165700,30799090,5020,5020,5020,5020,0
20231214,165600,30799090,5020,5020,5020,5020,0
20231214,165500,30799090,5020,5020,5020,5020,0
20231214,165400,30799090,5020,5020,5020,5020,0
20231214,165300,30799090,5020,5020,5020,5020,0
20231214,165200,30799090,5020,5020,5020,5020,0
20231214,165100,30799090,5020,5020,5020,5020,0
20231214,165000,30799090,5020,5020,5020,5020,74
20231214,164900,30799090,5020,5020,5020,5020,0
20231214,164800,30799090,5020,5020,5020,5020,0
20231214,164700,30799090,5020,5020,5020,5020,0
20231214,164600,30799090,5020,5020,5020,5020,0
20231214,164500,30799090,5020,5020,5020,5020,0
20231214,164400,30799090,5020,5020,5020,5020,0
20231214,164300,30799090,5020,5020,5020,5020,0
20231214,164200,30799090,5020,5020,5020,5020,0
20231214,164100,30799090,5020,5020,5020,5020,0
20231214,164000,30799090,5020,5020,5020,5020,0
20231214,163900,30799090,5020,5020,5020,5020,0
20231214,163800,30799090,5020,5020,5020,5020,0
20231214,163700,30799090,5020,5020,5020,5020,0
20231214,163600,30799090,5020,5020,5020,5020,0
20231214,163500,30799090,5020,5020,5020,5020,0
20231214,163400,30799090,5020,5020,5020,5020,0
20231214,163300,30799090,5020,5020,5020,5020,0
20231214,163200,30799090,5020,5020,5020,5020,0
20231214,163100,30799090,5020,5020,5020,5020,0
20231214,163000,30799090,5020,5020,5020,5020,0
20231214,162900,30799090,5020,5020,5020,5020,0
20231214,162800,30799090,5020,5020,5020,5020,0
20231214,162700,30799090,5020,5020,5020,5020,0
20231214,162600,30799090,5020,5020,5020,5020,0
20231214,162500,30799090,5020,5020,5020,5020,0
20231214,162400,30799090,5020,5020,5020,5020,0
20231214,162300,30799090,5020,5020,5020,5020,0
20231214,162200,30799090,5020,5020,5020,5020,0
20231214,162100,30799090,5020,5020,5020,5020,0
20231214,162000,30799090,5020,5020,5020,5020,74
20231214,161900,30799090,5020,5020,5020,5020,0
20231214,161800,30799090,5020,5020,5020,5020,0
20231214,161700,30799090,5020,5020,5020,5020,0
20231214,161600,30799090,5020,5020,5020,5020,0
20231214,161500,30799090,5020,5020,5020,5020,0
20231214,161400,30799090,5020,5020,5020,5020,0
20231214,161300,30799090,5020,5020,5020,5020,0
20231214,161200,30799090,5020,5020,5020,5020,0
20231214,161100,30799090,5020,5020,5020,5020,0
20231214,161000,30799090,5020,5020,5020,5020,0
20231214,160900,30799090,5020,5020,5020,5020,0
20231214,160800,30799090,5020,5020,5020,5020,0
20231214,160700,30799090,5020,5020,5020,5020,0
20231214,160600,30799090,5020,5020,5020,5020,0
20231214,160500,30799090,5020,5020,5020,5020,0
20231214,160400,30799090,5020,5020,5020,5020,0
20231214,160300,30799090,5020,5020,5020,5020,0
20231214,160200,30799090,5020,5020,5020,5020,0
20231214,160100,30799090,5020,5020,5020,5020,0
20231214,160000,30799090,5020,5020,5020,5020,0
20231214,155900,30799090,5020,5020,5020,5020,0
20231214,155800,30799090,5020,5020,5020,5020,0
20231214,155700,30799090,5020,5020,5020,5020,0
20231214,155600,30799090,5020,5020,5020,5020,0
20231214,155500,30799090,5020,5020,5020,5020,0
20231214,155400,30799090,5020,5020,5020,5020,0
20231214,155300,30799090,5020,5020,5020,5020,0
20231214,155200,30799090,5020,5020,5020,5020,0
20231214,155100,30799090,5020,5020,5020,5020,0
20231214,155000,30799090,5020,5020,5020,5020,74
20231214,154900,30799090,5020,5020,5020,5020,0
20231214,154800,30799090,5020,5020,5020,5020,0
20231214,154700,30799090,5020,5020,5020,5020,0
20231214,154600,30799090,5020,5020,5020,5020,0
20231214,154500,30799090,5020,5020,5020,5020,0
20231214,154400,30799090,5020,5020,5020,5020,0
20231214,154300,30799090,5020,5020,5020,5020,0
20231214,154200,30799090,5020,5020,5020,5020,0
20231214,154100,30799090,5020,5020,5020,5020,0
20231214,154000,30799090,5020,5020,5020,5020,0
20231214,153900,30799090,5020,5020,5020,5020,0
20231214,153800,30799090,5020,5020,5020,5020,0
20231214,153700,30799090,5020,5020,5020,5020,0
20231214,153600,30799090,5020,5020,5020,5020,0
20231214,153500,30799090,5020,5020,5020,5020,0
20231214,153400,30799090,5020,5020,5020,5020,0
20231214,153300,30799090,5020,5020,5020,5020,0
20231214,153200,30799090,5020,5020,5020,5020,0
20231214,153100,30799090,5020,5020,5020,5020,0
20231214,153000,30799090,5020,5020,5020,5020,74
20231214,152900,30427610,5030,5030,5030,5030,0
20231214,152800,30427610,5030,5030,5030,5030,0
20231214,152700,30427610,5030,5030,5030,5030,0
20231214,152600,30427610,5030,5030,5030,5030,0
20231214,152500,30427610,5030,5030,5030,5030,0
20231214,152400,30427610,5030,5030,5030,5030,0
20231214,152300,30427610,5030,5030,5030,5030,0
20231214,152200,30427610,5030,5030,5030,5030,0
20231214,152100,30427610,5030,5030,5030,5030,0
20231214,152000,30427610,5030,5030,5030,5030,0
20231214,151900,30427610,5030,5030,5030,5030,0
20231214,151800,30427610,5030,5030,5030,5030,0
20231214,151700,30427610,5030,5030,5030,5030,0
20231214,151600,30427610,5030,5030,5030,5030,0
20231214,151500,30427610,5030,5030,5030,5030,0
20231214,151400,30427610,5030,5030,5030,5030,26
20231214,151300,30296830,5040,5040,5040,5040,0
20231214,151200,30296830,5040,5040,5040,5040,1
20231214,151100,30291790,5020,5020,5020,5020,0
20231214,151000,30291790,5020,5020,5020,5020,0
20231214,150900,30291790,5020,5020,5020,5020,0
20231214,150800,30291790,5020,5020,5020,5020,0
20231214,150700,30291790,5020,5020,5020,5020,91
20231214,150600,29834970,5020,5020,5020,5020,0
20231214,150500,29834970,5020,5020,5020,5020,0
20231214,150400,29834970,5020,5020,5020,5020,350
20231214,150300,28077970,5030,5030,5030,5030,0
20231214,150200,28077970,5030,5030,5030,5030,0
20231214,150100,28077970,5030,5030,5030,5030,0
20231214,150000,28077970,5030,5030,5030,5030,0
20231214,145900,28077970,5030,5030,5030,5030,0
20231214,145800,28077970,5030,5030,5030,5030,0
20231214,145700,28077970,5030,5030,5030,5030,0
20231214,145600,28077970,5030,5030,5030,5030,0
20231214,145500,28077970,5030,5030,5030,5030,0
20231214,145400,28077970,5030,5030,5030,5030,50
20231214,145300,27826470,5020,5020,5020,5020,0
20231214,145200,27826470,5020,5020,5020,5020,0
20231214,145100,27826470,5020,5030,5030,5020,31
20231214,145000,27670840,5030,5030,5030,5030,4
20231214,144900,27650720,5010,5010,5010,5010,0
20231214,144800,27650720,5010,5010,5010,5010,1
20231214,144700,27645710,5030,5030,5030,5030,0
20231214,144600,27645710,5030,5030,5030,5030,0
20231214,144500,27645710,5030,5030,5030,5030,0
20231214,144400,27645710,5030,5030,5030,5030,0
20231214,144300,27645710,5030,5030,5030,5030,0
20231214,144200,27645710,5030,5030,5030,5030,0
20231214,144100,27645710,5030,5030,5030,5030,0
20231214,144000,27645710,5030,5030,5030,5030,2
20231214,143900,27635650,5030,5030,5030,5030,0
20231214,143800,27635650,5030,5030,5030,5030,0
20231214,143700,27635650,5030,5030,5030,5030,0
20231214,143600,27635650,5030,5030,5030,5030,0
20231214,143500,27635650,5030,5030,5030,5030,0
20231214,143400,27635650,5030,5030,5030,5030,0
20231214,143300,27635650,5030,5030,5030,5030,2
20231214,143200,27625590,5030,5030,5030,5030,0
20231214,143100,27625590,5030,5030,5030,5030,0
20231214,143000,27625590,5030,5030,5030,5030,2
20231214,142900,27615530,5030,5030,5030,5030,0
20231214,142800,27615530,5030,5030,5030,5030,0
20231214,142700,27615530,5030,5030,5030,5030,0
20231214,142600,27615530,5030,5030,5030,5030,0
20231214,142500,27615530,5030,5030,5030,5030,0
20231214,142400,27615530,5030,5030,5030,5030,0
20231214,142300,27615530,5030,5030,5030,5030,0
20231214,142200,27615530,5030,5030,5030,5030,0
20231214,142100,27615530,5030,5030,5030,5030,0
20231214,142000,27615530,5030,5030,5030,5030,2
20231214,141900,27605470,5030,5030,5030,5030,0
20231214,141800,27605470,5030,5030,5030,5030,0
20231214,141700,27605470,5030,5030,5030,5030,366
20231214,141600,25764490,5030,5030,5030,5030,2
20231214,141500,25754430,5010,5010,5010,5010,0
20231214,141400,25754430,5010,5010,5010,5010,0
20231214,141300,25754430,5010,5010,5010,5010,0
20231214,141200,25754430,5010,5010,5010,5010,0
20231214,141100,25754430,5010,5010,5010,5010,0
20231214,141000,25754430,5010,5030,5030,5010,4
20231214,140900,25734350,5010,5010,5010,5010,0
20231214,140800,25734350,5010,5010,5010,5010,0
20231214,140700,25734350,5010,5010,5010,5010,0
20231214,140600,25734350,5010,5010,5010,5010,0
20231214,140500,25734350,5010,5010,5010,5010,0
20231214,140400,25734350,5010,5010,5010,5010,0
20231214,140300,25734350,5010,5010,5010,5010,1
20231214,140200,25729340,5030,5030,5030,5030,0
20231214,140100,25729340,5030,5030,5030,5030,0
20231214,140000,25729340,5030,5030,5030,5030,2
20231214,135900,25719280,5030,5030,5030,5030,2
20231214,135800,25709220,5020,5020,5020,5020,0
20231214,135700,25709220,5020,5020,5020,5020,0
20231214,135600,25709220,5020,5020,5020,5020,0
20231214,135500,25709220,5020,5020,5020,5020,25
20231214,135400,25583720,5010,5010,5010,5010,30
20231214,135300,25433420,5010,5010,5010,5010,0
20231214,135200,25433420,5010,5010,5010,5010,1653
20231214,135100,17151890,5030,5030,5030,5030,0
20231214,135000,17151890,5030,5030,5030,5030,2
20231214,134900,17141830,5030,5030,5030,5030,0
20231214,134800,17141830,5030,5030,5030,5030,0
20231214,134700,17141830,5030,5030,5030,5030,0
20231214,134600,17141830,5030,5030,5030,5030,0
20231214,134500,17141830,5030,5030,5030,5030,0
20231214,134400,17141830,5030,5030,5030,5030,0
20231214,134300,17141830,5030,5030,5030,5030,0
20231214,134200,17141830,5030,5030,5030,5030,2
20231214,134100,17131770,5030,5030,5030,5030,0
20231214,134000,17131770,5030,5030,5030,5030,2
20231214,133900,17121710,5030,5030,5030,5030,0
20231214,133800,17121710,5030,5030,5030,5030,0
20231214,133700,17121710,5030,5030,5030,5030,0
20231214,133600,17121710,5030,5030,5030,5030,0
20231214,133500,17121710,5030,5030,5030,5030,0
20231214,133400,17121710,5030,5030,5030,5030,0
20231214,133300,17121710,5030,5030,5030,5030,0
20231214,133200,17121710,5030,5030,5030,5030,0
20231214,133100,17121710,5030,5030,5030,5030,0
20231214,133000,17121710,5030,5030,5030,5030,2
20231214,132900,17111650,5030,5030,5030,5030,0
20231214,132800,17111650,5030,5030,5030,5030,0
20231214,132700,17111650,5030,5030,5030,5030,0
20231214,132600,17111650,5030,5030,5030,5030,0
20231214,132500,17111650,5030,5030,5030,5030,12
20231214,132400,17051290,5030,5030,5030,5030,0
20231214,132300,17051290,5030,5030,5030,5030,0
20231214,132200,17051290,5030,5030,5030,5030,0
20231214,132100,17051290,5030,5030,5030,5030,0
20231214,132000,17051290,5030,5030,5030,5030,2
20231214,131900,17041230,5020,5020,5020,5020,0
20231214,131800,17041230,5020,5020,5020,5020,1
20231214,131700,17036210,5030,5030,5030,5030,0
20231214,131600,17036210,5030,5030,5030,5030,0
20231214,131500,17036210,5030,5030,5030,5030,0
20231214,131400,17036210,5030,5030,5030,5030,0
20231214,131300,17036210,5030,5030,5030,5030,0
20231214,131200,17036210,5030,5030,5030,5030,0
20231214,131100,17036210,5030,5030,5030,5030,0
20231214,131000,17036210,5030,5030,5030,5030,5
20231214,130900,17011060,5030,5030,5030,5030,0
20231214,130800,17011060,5030,5030,5030,5030,2
20231214,130700,17001000,5030,5030,5030,5030,0
20231214,130600,17001000,5030,5030,5030,5030,0
20231214,130500,17001000,5030,5030,5030,5030,0
20231214,130400,17001000,5030,5030,5030,5030,0
20231214,130300,17001000,5030,5030,5030,5030,0
20231214,130200,17001000,5030,5030,5030,5030,0
20231214,130100,17001000,5030,5030,5030,5030,0
20231214,130000,17001000,5030,5030,5030,5030,2
20231214,125900,16990940,5020,5020,5020,5020,0
20231214,125800,16990940,5020,5020,5020,5020,0
20231214,125700,16990940,5020,5020,5020,5020,25
20231214,125600,16865440,5030,5030,5030,5030,0
20231214,125500,16865440,5030,5030,5030,5030,0
20231214,125400,16865440,5030,5030,5030,5030,0
20231214,125300,16865440,5030,5030,5030,5030,0
20231214,125200,16865440,5030,5030,5030,5030,0
20231214,125100,16865440,5030,5030,5030,5030,2
20231214,125000,16855380,5030,5030,5030,5030,2
20231214,124900,16845320,5040,5040,5040,5040,0
20231214,124800,16845320,5040,5040,5040,5040,0
20231214,124700,16845320,5040,5040,5040,5040,0
20231214,124600,16845320,5040,5040,5040,5040,0
20231214,124500,16845320,5040,5040,5040,5040,0
20231214,124400,16845320,5040,5040,5040,5040,0
20231214,124300,16845320,5040,5040,5040,5040,0
20231214,124200,16845320,5040,5040,5040,5040,0
20231214,124100,16845320,5040,5040,5040,5040,0
20231214,124000,16845320,5040,5040,5040,5040,2
20231214,123900,16835240,5040,5040,5040,5040,0
20231214,123800,16835240,5040,5040,5040,5040,0
20231214,123700,16835240,5040,5040,5040,5040,0
20231214,123600,16835240,5040,5040,5040,5040,0
20231214,123500,16835240,5040,5040,5040,5040,0
20231214,123400,16835240,5040,5040,5040,5040,2
20231214,123300,16825160,5020,5020,5020,5020,0
20231214,123200,16825160,5020,5020,5020,5020,0
20231214,123100,16825160,5020,5020,5020,5020,0
20231214,123000,16825160,5020,5020,5020,5020,182
20231214,122900,15911520,5020,5020,5020,5020,0
20231214,122800,15911520,5020,5020,5020,5020,0
20231214,122700,15911520,5020,5020,5020,5020,0
20231214,122600,15911520,5020,5020,5020,5020,0
20231214,122500,15911520,5020,5020,5020,5020,0
20231214,122400,15911520,5020,5020,5020,5020,0
20231214,122300,15911520,5020,5020,5020,5020,0
20231214,122200,15911520,5020,5020,5020,5020,0
20231214,122100,15911520,5020,5020,5020,5020,0
20231214,122000,15911520,5020,5020,5020,5020,2
20231214,121900,15901480,5020,5020,5020,5020,1
20231214,121800,15896460,5020,5020,5020,5020,0
20231214,121700,15896460,5020,5020,5020,5020,2
20231214,121600,15886420,5020,5020,5020,5020,0
20231214,121500,15886420,5020,5020,5020,5020,0
20231214,121400,15886420,5020,5020,5020,5020,0
20231214,121300,15886420,5020,5020,5020,5020,0
20231214,121200,15886420,5020,5020,5020,5020,0
20231214,121100,15886420,5020,5020,5020,5020,0
20231214,121000,15886420,5020,5020,5020,5020,2
20231214,120900,15876380,5020,5020,5020,5020,0
20231214,120800,15876380,5020,5020,5020,5020,0
20231214,120700,15876380,5020,5020,5020,5020,0
20231214,120600,15876380,5020,5020,5020,5020,0
20231214,120500,15876380,5020,5020,5020,5020,0
20231214,120400,15876380,5020,5020,5020,5020,0
20231214,120300,15876380,5020,5020,5020,5020,0
20231214,120200,15876380,5020,5020,5020,5020,0
20231214,120100,15876380,5020,5020,5020,5020,0
20231214,120000,15876380,5020,5020,5020,5020,4
20231214,115900,15856300,5010,5010,5010,5010,0
20231214,115800,15856300,5010,5010,5010,5010,0
20231214,115700,15856300,5010,5010,5010,5010,0
20231214,115600,15856300,5010,5010,5010,5010,0
20231214,115500,15856300,5010,5010,5010,5010,0
20231214,115400,15856300,5010,5010,5010,5010,182
20231214,115300,14944480,5020,5020,5020,5020,0
20231214,115200,14944480,5020,5020,5020,5020,0
20231214,115100,14944480,5020,5020,5020,5020,0
20231214,115000,14944480,5020,5020,5020,5020,2
20231214,114900,14934440,5020,5020,5020,5020,32
20231214,114800,14773800,5010,5010,5010,5010,0
20231214,114700,14773800,5010,5010,5010,5010,0
20231214,114600,14773800,5010,5010,5010,5010,0
20231214,114500,14773800,5010,5010,5010,5010,1
20231214,114400,14768790,5030,5030,5030,5030,0
20231214,114300,14768790,5030,5030,5030,5030,2
20231214,114200,14758730,5010,5010,5010,5010,200
20231214,114100,13756730,5030,5030,5030,5030,0
20231214,114000,13756730,5030,5030,5030,5030,3
20231214,113900,13741640,5040,5040,5040,5040,0
20231214,113800,13741640,5040,5040,5040,5040,0
20231214,113700,13741640,5040,5040,5040,5040,0
20231214,113600,13741640,5040,5040,5040,5040,0
20231214,113500,13741640,5040,5040,5040,5040,0
20231214,113400,13741640,5040,5040,5040,5040,0
20231214,113300,13741640,5040,5040,5040,5040,0
20231214,113200,13741640,5040,5040,5040,5040,30
20231214,113100,13590440,5040,5040,5040,5040,0
20231214,113000,13590440,5040,5040,5040,5040,0
20231214,112900,13590440,5040,5040,5040,5040,0
20231214,112800,13590440,5040,5040,5040,5040,0
20231214,112700,13590440,5040,5040,5040,5040,0
20231214,112600,13590440,5040,5040,5040,5040,2
20231214,112500,13580360,5010,5010,5010,5010,0
20231214,112400,13580360,5010,5010,5010,5010,0
20231214,112300,13580360,5010,5010,5010,5010,1
20231214,112200,13575350,5020,5020,5020,5020,0
20231214,112100,13575350,5020,5020,5020,5020,0
20231214,112000,13575350,5020,5020,5020,5020,0
20231214,111900,13575350,5020,5020,5020,5020,0
20231214,111800,13575350,5020,5020,5020,5020,41
20231214,111700,13369530,5040,5040,5040,5040,0
20231214,111600,13369530,5040,5040,5040,5040,0
20231214,111500,13369530,5040,5040,5040,5040,0
20231214,111400,13369530,5040,5040,5040,5040,0
20231214,111300,13369530,5040,5040,5040,5040,0
20231214,111200,13369530,5040,5040,5040,5040,0
20231214,111100,13369530,5040,5040,5040,5040,0
20231214,111000,13369530,5040,5040,5040,5040,0
20231214,110900,13369530,5040,5040,5040,5040,2
20231214,110800,13359450,5040,5040,5040,5040,0
20231214,110700,13359450,5040,5040,5040,5040,0
20231214,110600,13359450,5040,5040,5040,5040,0
20231214,110500,13359450,5040,5040,5040,5040,0
20231214,110400,13359450,5040,5040,5040,5040,0
20231214,110300,13359450,5040,5040,5040,5040,0
20231214,110200,13359450,5040,5040,5040,5040,0
20231214,110100,13359450,5040,5040,5040,5040,0
20231214,110000,13359450,5040,5040,5040,5040,1
20231214,105900,13354410,5030,5030,5030,5030,0
20231214,105800,13354410,5030,5030,5030,5030,9
20231214,105700,13309140,5040,5040,5040,5040,0
20231214,105600,13309140,5040,5040,5040,5040,0
20231214,105500,13309140,5040,5040,5040,5040,0
20231214,105400,13309140,5040,5040,5040,5040,0
20231214,105300,13309140,5040,5040,5040,5040,0
20231214,105200,13309140,5040,5040,5040,5040,2
20231214,105100,13299060,5040,5040,5040,5040,0
20231214,105000,13299060,5040,5040,5040,5040,0
20231214,104900,13299060,5040,5040,5040,5040,0
20231214,104800,13299060,5040,5040,5040,5040,0
20231214,104700,13299060,5040,5040,5040,5040,0
20231214,104600,13299060,5040,5040,5040,5040,120
20231214,104500,12694260,5040,5040,5040,5040,0
20231214,104400,12694260,5040,5040,5040,5040,0
20231214,104300,12694260,5040,5040,5040,5040,0
20231214,104200,12694260,5040,5040,5040,5040,0
20231214,104100,12694260,5040,5040,5040,5040,0
20231214,104000,12694260,5040,5040,5040,5040,0
20231214,103900,12694260,5040,5040,5040,5040,0
20231214,103800,12694260,5040,5040,5040,5040,0
20231214,103700,12694260,5040,5040,5040,5040,0
20231214,103600,12694260,5040,5040,5040,5040,0
20231214,103500,12694260,5040,5040,5040,5040,2
20231214,103400,12684180,5020,5020,5020,5020,0
20231214,103300,12684180,5020,5020,5020,5020,0
20231214,103200,12684180,5020,5020,5020,5020,0
20231214,103100,12684180,5020,5020,5020,5020,0
20231214,103000,12684180,5020,5020,5020,5020,0
20231214,102900,12684180,5020,5020,5020,5020,0
20231214,102800,12684180,5020,5020,5020,5020,0
20231214,102700,12684180,5020,5020,5020,5020,0
20231214,102600,12684180,5020,5020,5020,5020,0
20231214,102500,12684180,5020,5020,5020,5020,0
20231214,102400,12684180,5020,5020,5020,5020,0
20231214,102300,12684180,5020,5020,5020,5020,0
20231214,102200,12684180,5020,5020,5020,5020,0
20231214,102100,12684180,5020,5020,5020,5020,0
20231214,102000,12684180,5020,5020,5020,5020,0
20231214,101900,12684180,5020,5020,5020,5020,2
20231214,101800,12674140,5040,5040,5040,5040,2
20231214,101700,12664060,5010,5010,5010,5010,0
20231214,101600,12664060,5010,5010,5010,5010,0
20231214,101500,12664060,5010,5010,5010,5010,36
20231214,101400,12483700,5020,5020,5020,5020,0
20231214,101300,12483700,5020,5020,5020,5020,0
20231214,101200,12483700,5020,5020,5020,5020,32
20231214,101100,12323060,5040,5040,5040,5040,0
20231214,101000,12323060,5040,5040,5040,5040,0
20231214,100900,12323060,5040,5040,5040,5040,0
20231214,100800,12323060,5040,5040,5040,5040,0
20231214,100700,12323060,5040,5040,5040,5040,0
20231214,100600,12323060,5040,5040,5040,5040,0
20231214,100500,12323060,5040,5040,5040,5040,0
20231214,100400,12323060,5040,5040,5040,5040,0
20231214,100300,12323060,5040,5030,5040,5030,29
20231214,100200,12176920,5030,5030,5030,5030,0
20231214,100100,12176920,5030,5030,5030,5030,3
20231214,100000,12161830,5020,5020,5020,5020,0
20231214,095900,12161830,5020,5020,5020,5020,0
20231214,095800,12161830,5020,5020,5020,5020,0
20231214,095700,12161830,5020,5020,5020,5020,201
20231214,095600,11152810,5020,5020,5020,5020,0
20231214,095500,11152810,5020,5020,5020,5020,0
20231214,095400,11152810,5020,5020,5020,5020,0
20231214,095300,11152810,5020,5020,5020,5020,0
20231214,095200,11152810,5020,5020,5020,5020,0
20231214,095100,11152810,5020,5020,5020,5020,69
20231214,095000,10806430,5020,5020,5020,5020,0
20231214,094900,10806430,5020,5020,5020,5020,0
20231214,094800,10806430,5020,5020,5020,5020,50
20231214,094700,10555430,5030,5030,5030,5030,0
20231214,094600,10555430,5030,5030,5030,5030,0
20231214,094500,10555430,5030,5030,5030,5030,6
20231214,094400,10525250,5030,5030,5030,5030,2
20231214,094300,10515190,5020,5020,5020,5020,612
20231214,094200,7442950,5020,5020,5020,5020,0
20231214,094100,7442950,5020,5020,5020,5020,0
20231214,094000,7442950,5020,5020,5020,5020,0
20231214,093900,7442950,5020,5020,5020,5020,0
20231214,093800,7442950,5020,5020,5020,5020,0
20231214,093700,7442950,5020,5020,5020,5020,0
20231214,093600,7442950,5020,5020,5020,5020,40
20231214,093500,7242150,5030,5030,5030,5030,234
20231214,093400,6065130,5030,5030,5030,5030,0
20231214,093300,6065130,5030,5030,5030,5030,0
20231214,093200,6065130,5030,5030,5030,5030,0
20231214,093100,6065130,5030,5030,5030,5030,0
20231214,093000,6065130,5030,5030,5030,5030,15
20231214,092900,5989680,5030,5030,5030,5030,249
20231214,092800,4737210,5030,5030,5030,5030,1
20231214,092700,4732180,5040,5040,5040,5040,3
20231214,092600,4717060,5020,5020,5020,5020,0
20231214,092500,4717060,5020,5020,5020,5020,0
20231214,092400,4717060,5020,5020,5020,5020,0
20231214,092300,4717060,5020,5020,5020,5020,0
20231214,092200,4717060,5020,5020,5020,5020,100
20231214,092100,4215060,5030,5030,5030,5030,0
20231214,092000,4215060,5030,5030,5030,5030,0
20231214,091900,4215060,5030,5030,5030,5030,60
20231214,091800,3913260,5030,5030,5030,5030,0
20231214,091700,3913260,5030,5030,5030,5030,0
20231214,091600,3913260,5030,5030,5030,5030,0
20231214,091500,3913260,5030,5030,5030,5030,0
20231214,091400,3913260,5030,5030,5030,5030,0
20231214,091300,3913260,5030,5030,5030,5030,0
20231214,091200,3913260,5030,5030,5030,5030,0
20231214,091100,3913260,5030,5030,5030,5030,98
20231214,091000,3420320,5030,5030,5030,5030,16
20231214,090900,3339840,5030,5030,5030,5030,56
20231214,090800,3058160,5030,5030,5030,5030,25
20231214,090700,2932410,5030,5030,5030,5030,0
20231214,090600,2932410,5030,5030,5030,5030,0
20231214,090500,2932410,5030,5030,5030,5030,0
20231214,090400,2932410,5030,5030,5030,5030,0
20231214,090300,2932410,5030,5030,5030,5030,1
20231214,090200,2927380,5030,5030,5030,5030,0
20231214,090100,2927380,5030,5020,5030,5020,18
20231214,090000,2836920,5030,5030,5030,5030,564