KissMeData/000590/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,183100,26353100,60500,60500,60500,60500,21
20231207,183000,26353100,60500,60500,60500,60500,0
20231207,182900,26353100,60500,60500,60500,60500,0
20231207,182800,26353100,60500,60500,60500,60500,0
20231207,182700,26353100,60500,60500,60500,60500,0
20231207,182600,26353100,60500,60500,60500,60500,0
20231207,182500,26353100,60500,60500,60500,60500,0
20231207,182400,26353100,60500,60500,60500,60500,0
20231207,182300,26353100,60500,60500,60500,60500,0
20231207,182200,26353100,60500,60500,60500,60500,0
20231207,182100,26353100,60500,60500,60500,60500,0
20231207,182000,26353100,60500,60500,60500,60500,0
20231207,181900,26353100,60500,60500,60500,60500,0
20231207,181800,26353100,60500,60500,60500,60500,0
20231207,181700,26353100,60500,60500,60500,60500,0
20231207,181600,26353100,60500,60500,60500,60500,0
20231207,181500,26353100,60500,60500,60500,60500,0
20231207,181400,26353100,60500,60500,60500,60500,0
20231207,181300,26353100,60500,60500,60500,60500,0
20231207,181200,26353100,60500,60500,60500,60500,0
20231207,181100,26353100,60500,60500,60500,60500,0
20231207,181000,26353100,60500,60500,60500,60500,0
20231207,180900,26353100,60500,60500,60500,60500,0
20231207,180800,26353100,60500,60500,60500,60500,0
20231207,180700,26353100,60500,60500,60500,60500,0
20231207,180600,26353100,60500,60500,60500,60500,0
20231207,180500,26353100,60500,60500,60500,60500,0
20231207,180400,26353100,60500,60500,60500,60500,0
20231207,180300,26353100,60500,60500,60500,60500,0
20231207,180200,26353100,60500,60500,60500,60500,0
20231207,180100,26353100,60500,60500,60500,60500,21
20231207,180000,26353100,60500,60500,60500,60500,0
20231207,175900,26353100,60500,60500,60500,60500,0
20231207,175800,26353100,60500,60500,60500,60500,0
20231207,175700,26353100,60500,60500,60500,60500,0
20231207,175600,26353100,60500,60500,60500,60500,0
20231207,175500,26353100,60500,60500,60500,60500,0
20231207,175400,26353100,60500,60500,60500,60500,0
20231207,175300,26353100,60500,60500,60500,60500,0
20231207,175200,26353100,60500,60500,60500,60500,0
20231207,175100,26353100,60500,60500,60500,60500,0
20231207,175000,26353100,60500,60500,60500,60500,0
20231207,174900,26353100,60500,60500,60500,60500,0
20231207,174800,26353100,60500,60500,60500,60500,0
20231207,174700,26353100,60500,60500,60500,60500,0
20231207,174600,26353100,60500,60500,60500,60500,0
20231207,174500,26353100,60500,60500,60500,60500,0
20231207,174400,26353100,60500,60500,60500,60500,0
20231207,174300,26353100,60500,60500,60500,60500,0
20231207,174200,26353100,60500,60500,60500,60500,0
20231207,174100,26353100,60500,60500,60500,60500,0
20231207,174000,26353100,60500,60500,60500,60500,0
20231207,173900,26353100,60500,60500,60500,60500,0
20231207,173800,26353100,60500,60500,60500,60500,0
20231207,173700,26353100,60500,60500,60500,60500,0
20231207,173600,26353100,60500,60500,60500,60500,0
20231207,173500,26353100,60500,60500,60500,60500,0
20231207,173400,26353100,60500,60500,60500,60500,0
20231207,173300,26353100,60500,60500,60500,60500,0
20231207,173200,26353100,60500,60500,60500,60500,0
20231207,173100,26353100,60500,60500,60500,60500,21
20231207,173000,26353100,60500,60500,60500,60500,0
20231207,172900,26353100,60500,60500,60500,60500,0
20231207,172800,26353100,60500,60500,60500,60500,0
20231207,172700,26353100,60500,60500,60500,60500,0
20231207,172600,26353100,60500,60500,60500,60500,0
20231207,172500,26353100,60500,60500,60500,60500,0
20231207,172400,26353100,60500,60500,60500,60500,0
20231207,172300,26353100,60500,60500,60500,60500,0
20231207,172200,26353100,60500,60500,60500,60500,0
20231207,172100,26353100,60500,60500,60500,60500,0
20231207,172000,26353100,60500,60500,60500,60500,0
20231207,171900,26353100,60500,60500,60500,60500,0
20231207,171800,26353100,60500,60500,60500,60500,0
20231207,171700,26353100,60500,60500,60500,60500,0
20231207,171600,26353100,60500,60500,60500,60500,0
20231207,171500,26353100,60500,60500,60500,60500,0
20231207,171400,26353100,60500,60500,60500,60500,0
20231207,171300,26353100,60500,60500,60500,60500,0
20231207,171200,26353100,60500,60500,60500,60500,0
20231207,171100,26353100,60500,60500,60500,60500,0
20231207,171000,26353100,60500,60500,60500,60500,0
20231207,170900,26353100,60500,60500,60500,60500,0
20231207,170800,26353100,60500,60500,60500,60500,0
20231207,170700,26353100,60500,60500,60500,60500,0
20231207,170600,26353100,60500,60500,60500,60500,0
20231207,170500,26353100,60500,60500,60500,60500,0
20231207,170400,26353100,60500,60500,60500,60500,0
20231207,170300,26353100,60500,60500,60500,60500,0
20231207,170200,26353100,60500,60500,60500,60500,0
20231207,170100,26353100,60500,60500,60500,60500,21
20231207,170000,26353100,60500,60500,60500,60500,0
20231207,165900,26353100,60500,60500,60500,60500,0
20231207,165800,26353100,60500,60500,60500,60500,0
20231207,165700,26353100,60500,60500,60500,60500,0
20231207,165600,26353100,60500,60500,60500,60500,0
20231207,165500,26353100,60500,60500,60500,60500,0
20231207,165400,26353100,60500,60500,60500,60500,0
20231207,165300,26353100,60500,60500,60500,60500,0
20231207,165200,26353100,60500,60500,60500,60500,0
20231207,165100,26353100,60500,60500,60500,60500,0
20231207,165000,26353100,60500,60500,60500,60500,0
20231207,164900,26353100,60500,60500,60500,60500,0
20231207,164800,26353100,60500,60500,60500,60500,0
20231207,164700,26353100,60500,60500,60500,60500,0
20231207,164600,26353100,60500,60500,60500,60500,0
20231207,164500,26353100,60500,60500,60500,60500,0
20231207,164400,26353100,60500,60500,60500,60500,0
20231207,164300,26353100,60500,60500,60500,60500,0
20231207,164200,26353100,60500,60500,60500,60500,0
20231207,164100,26353100,60500,60500,60500,60500,0
20231207,164000,26353100,60500,60500,60500,60500,0
20231207,163900,26353100,60500,60500,60500,60500,0
20231207,163800,26353100,60500,60500,60500,60500,0
20231207,163700,26353100,60500,60500,60500,60500,0
20231207,163600,26353100,60500,60500,60500,60500,0
20231207,163500,26353100,60500,60500,60500,60500,0
20231207,163400,26353100,60500,60500,60500,60500,0
20231207,163300,26353100,60500,60500,60500,60500,0
20231207,163200,26353100,60500,60500,60500,60500,0
20231207,163100,26353100,60500,60500,60500,60500,21
20231207,163000,26353100,60500,60500,60500,60500,0
20231207,162900,26353100,60500,60500,60500,60500,0
20231207,162800,26353100,60500,60500,60500,60500,0
20231207,162700,26353100,60500,60500,60500,60500,0
20231207,162600,26353100,60500,60500,60500,60500,0
20231207,162500,26353100,60500,60500,60500,60500,0
20231207,162400,26353100,60500,60500,60500,60500,0
20231207,162300,26353100,60500,60500,60500,60500,0
20231207,162200,26353100,60500,60500,60500,60500,0
20231207,162100,26353100,60500,60500,60500,60500,0
20231207,162000,26353100,60500,60500,60500,60500,0
20231207,161900,26353100,60500,60500,60500,60500,0
20231207,161800,26353100,60500,60500,60500,60500,0
20231207,161700,26353100,60500,60500,60500,60500,0
20231207,161600,26353100,60500,60500,60500,60500,0
20231207,161500,26353100,60500,60500,60500,60500,0
20231207,161400,26353100,60500,60500,60500,60500,0
20231207,161300,26353100,60500,60500,60500,60500,0
20231207,161200,26353100,60500,60500,60500,60500,0
20231207,161100,26353100,60500,60500,60500,60500,0
20231207,161000,26353100,60500,60500,60500,60500,0
20231207,160900,26353100,60500,60500,60500,60500,0
20231207,160800,26353100,60500,60500,60500,60500,0
20231207,160700,26353100,60500,60500,60500,60500,0
20231207,160600,26353100,60500,60500,60500,60500,0
20231207,160500,26353100,60500,60500,60500,60500,0
20231207,160400,26353100,60500,60500,60500,60500,0
20231207,160300,26353100,60500,60500,60500,60500,0
20231207,160200,26353100,60500,60500,60500,60500,0
20231207,160100,26353100,60500,60500,60500,60500,21
20231207,160000,26353100,60500,60500,60500,60500,0
20231207,155900,26353100,60500,60500,60500,60500,0
20231207,155800,26353100,60500,60500,60500,60500,0
20231207,155700,26353100,60500,60500,60500,60500,0
20231207,155600,26353100,60500,60500,60500,60500,0
20231207,155500,26353100,60500,60500,60500,60500,0
20231207,155400,26353100,60500,60500,60500,60500,0
20231207,155300,26353100,60500,60500,60500,60500,0
20231207,155200,26353100,60500,60500,60500,60500,0
20231207,155100,26353100,60500,60500,60500,60500,0
20231207,155000,26353100,60500,60500,60500,60500,0
20231207,154900,26353100,60500,60500,60500,60500,0
20231207,154800,26353100,60500,60500,60500,60500,0
20231207,154700,26353100,60500,60500,60500,60500,0
20231207,154600,26353100,60500,60500,60500,60500,0
20231207,154500,26353100,60500,60500,60500,60500,0
20231207,154400,26353100,60500,60500,60500,60500,0
20231207,154300,26353100,60500,60500,60500,60500,0
20231207,154200,26353100,60500,60500,60500,60500,0
20231207,154100,26353100,60500,60500,60500,60500,0
20231207,154000,26353100,60500,60500,60500,60500,0
20231207,153900,26353100,60500,60500,60500,60500,0
20231207,153800,26353100,60500,60500,60500,60500,0
20231207,153700,26353100,60500,60500,60500,60500,0
20231207,153600,26353100,60500,60500,60500,60500,0
20231207,153500,26353100,60500,60500,60500,60500,0
20231207,153400,26353100,60500,60500,60500,60500,0
20231207,153300,26353100,60500,60500,60500,60500,0
20231207,153200,26353100,60500,60500,60500,60500,0
20231207,153100,26353100,60500,60500,60500,60500,21
20231207,153000,26353100,60500,60500,60500,60500,21
20231207,152900,25082600,60200,60200,60200,60200,0
20231207,152800,25082600,60200,60200,60200,60200,0
20231207,152700,25082600,60200,60200,60200,60200,0
20231207,152600,25082600,60200,60200,60200,60200,0
20231207,152500,25082600,60200,60200,60200,60200,0
20231207,152400,25082600,60200,60200,60200,60200,0
20231207,152300,25082600,60200,60200,60200,60200,0
20231207,152200,25082600,60200,60200,60200,60200,0
20231207,152100,25082600,60200,60200,60200,60200,0
20231207,152000,25082600,60200,60200,60200,60200,0
20231207,151900,25082600,60200,60200,60200,60200,0
20231207,151800,25082600,60200,60200,60200,60200,0
20231207,151700,25082600,60200,60200,60200,60200,0
20231207,151600,25082600,60200,60200,60200,60200,0
20231207,151500,25082600,60200,60200,60200,60200,0
20231207,151400,25082600,60200,60200,60200,60200,0
20231207,151300,25082600,60200,60200,60200,60200,0
20231207,151200,25082600,60200,60200,60200,60200,0
20231207,151100,25082600,60200,60200,60200,60200,0
20231207,151000,25082600,60200,60200,60200,60200,1
20231207,150900,25022400,60500,60500,60500,60500,0
20231207,150800,25022400,60500,60500,60500,60500,0
20231207,150700,25022400,60500,60500,60500,60500,0
20231207,150600,25022400,60500,60500,60500,60500,0
20231207,150500,25022400,60500,60500,60500,60500,0
20231207,150400,25022400,60500,60500,60500,60500,0
20231207,150300,25022400,60500,60500,60500,60500,0
20231207,150200,25022400,60500,60500,60500,60500,0
20231207,150100,25022400,60500,60500,60500,60500,0
20231207,150000,25022400,60500,60500,60500,60500,6
20231207,145900,24659400,60500,60500,60500,60500,0
20231207,145800,24659400,60500,60500,60500,60500,0
20231207,145700,24659400,60500,60500,60500,60500,0
20231207,145600,24659400,60500,60500,60500,60500,1
20231207,145500,24598900,60400,60400,60400,60400,0
20231207,145400,24598900,60400,60400,60400,60400,3
20231207,145300,24417700,60400,60400,60400,60400,6
20231207,145200,24055300,60300,60300,60300,60300,0
20231207,145100,24055300,60300,60300,60300,60300,1
20231207,145000,23995000,60000,60000,60000,60000,0
20231207,144900,23995000,60000,60000,60000,60000,0
20231207,144800,23995000,60000,60000,60000,60000,0
20231207,144700,23995000,60000,60000,60000,60000,0
20231207,144600,23995000,60000,60000,60000,60000,0
20231207,144500,23995000,60000,60000,60000,60000,0
20231207,144400,23995000,60000,60000,60000,60000,0
20231207,144300,23995000,60000,60000,60000,60000,0
20231207,144200,23995000,60000,60000,60000,60000,0
20231207,144100,23995000,60000,60000,60000,60000,0
20231207,144000,23995000,60000,60000,60000,60000,0
20231207,143900,23995000,60000,60000,60000,60000,0
20231207,143800,23995000,60000,60000,60000,60000,0
20231207,143700,23995000,60000,60000,60000,60000,0
20231207,143600,23995000,60000,60000,60000,60000,0
20231207,143500,23995000,60000,60000,60000,60000,0
20231207,143400,23995000,60000,60000,60000,60000,0
20231207,143300,23995000,60000,60000,60000,60000,0
20231207,143200,23995000,60000,60000,60000,60000,0
20231207,143100,23995000,60000,60000,60000,60000,0
20231207,143000,23995000,60000,60000,60000,60000,0
20231207,142900,23995000,60000,60000,60000,60000,0
20231207,142800,23995000,60000,60000,60000,60000,0
20231207,142700,23995000,60000,60000,60000,60000,0
20231207,142600,23995000,60000,60000,60000,60000,0
20231207,142500,23995000,60000,60000,60000,60000,0
20231207,142400,23995000,60000,60000,60000,60000,0
20231207,142300,23995000,60000,60000,60000,60000,0
20231207,142200,23995000,60000,60000,60000,60000,0
20231207,142100,23995000,60000,60000,60000,60000,0
20231207,142000,23995000,60000,60000,60000,60000,0
20231207,141900,23995000,60000,60000,60000,60000,0
20231207,141800,23995000,60000,60000,60000,60000,0
20231207,141700,23995000,60000,60000,60000,60000,0
20231207,141600,23995000,60000,60000,60000,60000,4
20231207,141500,23755000,60000,60000,60000,60000,0
20231207,141400,23755000,60000,60000,60000,60000,0
20231207,141300,23755000,60000,60000,60000,60000,0
20231207,141200,23755000,60000,60000,60000,60000,22
20231207,141100,22435000,60000,60000,60000,60000,3
20231207,141000,22255000,60000,60000,60000,60000,9
20231207,140900,21715000,60000,60000,60000,60000,0
20231207,140800,21715000,60000,60000,60000,60000,0
20231207,140700,21715000,60000,60000,60000,60000,0
20231207,140600,21715000,60000,60000,60000,60000,0
20231207,140500,21715000,60000,60000,60000,60000,0
20231207,140400,21715000,60000,60000,60000,60000,0
20231207,140300,21715000,60000,60000,60000,60000,0
20231207,140200,21715000,60000,60000,60000,60000,0
20231207,140100,21715000,60000,60000,60000,60000,0
20231207,140000,21715000,60000,60000,60000,60000,0
20231207,135900,21715000,60000,60000,60000,60000,0
20231207,135800,21715000,60000,60000,60000,60000,0
20231207,135700,21715000,60000,60000,60000,60000,0
20231207,135600,21715000,60000,60000,60000,60000,0
20231207,135500,21715000,60000,60000,60000,60000,0
20231207,135400,21715000,60000,60000,60000,60000,0
20231207,135300,21715000,60000,60000,60000,60000,0
20231207,135200,21715000,60000,60000,60000,60000,0
20231207,135100,21715000,60000,60000,60000,60000,0
20231207,135000,21715000,60000,60000,60000,60000,0
20231207,134900,21715000,60000,60000,60000,60000,0
20231207,134800,21715000,60000,60000,60000,60000,0
20231207,134700,21715000,60000,60000,60000,60000,2
20231207,134600,21595000,60000,60000,60000,60000,0
20231207,134500,21595000,60000,60000,60000,60000,3
20231207,134400,21415000,60500,60500,60500,60500,0
20231207,134300,21415000,60500,60500,60500,60500,0
20231207,134200,21415000,60500,60500,60500,60500,0
20231207,134100,21415000,60500,60500,60500,60500,0
20231207,134000,21415000,60500,60500,60500,60500,0
20231207,133900,21415000,60500,60500,60500,60500,0
20231207,133800,21415000,60500,60500,60500,60500,0
20231207,133700,21415000,60500,60500,60500,60500,0
20231207,133600,21415000,60500,60500,60500,60500,0
20231207,133500,21415000,60500,60500,60500,60500,0
20231207,133400,21415000,60500,60500,60500,60500,0
20231207,133300,21415000,60500,60500,60500,60500,0
20231207,133200,21415000,60500,60500,60500,60500,12
20231207,133100,20689000,60500,60500,60500,60500,0
20231207,133000,20689000,60500,60500,60500,60500,0
20231207,132900,20689000,60500,60500,60500,60500,0
20231207,132800,20689000,60500,60500,60500,60500,0
20231207,132700,20689000,60500,60500,60500,60500,0
20231207,132600,20689000,60500,60500,60500,60500,0
20231207,132500,20689000,60500,60500,60500,60500,0
20231207,132400,20689000,60500,60500,60500,60500,0
20231207,132300,20689000,60500,60500,60500,60500,2
20231207,132200,20568000,60500,60500,60500,60500,0
20231207,132100,20568000,60500,60500,60500,60500,0
20231207,132000,20568000,60500,60500,60500,60500,0
20231207,131900,20568000,60500,60500,60500,60500,0
20231207,131800,20568000,60500,60500,60500,60500,0
20231207,131700,20568000,60500,60500,60500,60500,2
20231207,131600,20447000,59800,59800,59800,59800,0
20231207,131500,20447000,59800,60400,60400,59800,60
20231207,131400,16836900,60400,60400,60400,60400,0
20231207,131300,16836900,60400,60400,60400,60400,0
20231207,131200,16836900,60400,60400,60400,60400,0
20231207,131100,16836900,60400,60400,60400,60400,0
20231207,131000,16836900,60400,60400,60400,60400,0
20231207,130900,16836900,60400,60400,60400,60400,0
20231207,130800,16836900,60400,60400,60400,60400,0
20231207,130700,16836900,60400,60400,60400,60400,0
20231207,130600,16836900,60400,60400,60400,60400,0
20231207,130500,16836900,60400,60400,60400,60400,0
20231207,130400,16836900,60400,60400,60400,60400,0
20231207,130300,16836900,60400,60400,60400,60400,0
20231207,130200,16836900,60400,60400,60400,60400,1
20231207,130100,16776500,60500,60500,60500,60500,0
20231207,130000,16776500,60500,60500,60500,60500,0
20231207,125900,16776500,60500,60500,60500,60500,0
20231207,125800,16776500,60500,60500,60500,60500,0
20231207,125700,16776500,60500,60500,60500,60500,0
20231207,125600,16776500,60500,60500,60500,60500,0
20231207,125500,16776500,60500,60500,60500,60500,0
20231207,125400,16776500,60500,60400,60500,60400,27
20231207,125300,15143400,60500,60500,60500,60500,0
20231207,125200,15143400,60500,60500,60500,60500,0
20231207,125100,15143400,60500,60500,60500,60500,0
20231207,125000,15143400,60500,60500,60500,60500,0
20231207,124900,15143400,60500,60500,60500,60500,0
20231207,124800,15143400,60500,60500,60500,60500,0
20231207,124700,15143400,60500,60500,60500,60500,0
20231207,124600,15143400,60500,60500,60500,60500,0
20231207,124500,15143400,60500,60500,60500,60500,0
20231207,124400,15143400,60500,60500,60500,60500,0
20231207,124300,15143400,60500,60500,60500,60500,0
20231207,124200,15143400,60500,60500,60500,60500,0
20231207,124100,15143400,60500,60500,60500,60500,0
20231207,124000,15143400,60500,60500,60500,60500,0
20231207,123900,15143400,60500,60500,60500,60500,0
20231207,123800,15143400,60500,60500,60500,60500,0
20231207,123700,15143400,60500,60500,60500,60500,0
20231207,123600,15143400,60500,60500,60500,60500,0
20231207,123500,15143400,60500,60500,60500,60500,0
20231207,123400,15143400,60500,60500,60500,60500,0
20231207,123300,15143400,60500,60500,60500,60500,0
20231207,123200,15143400,60500,60500,60500,60500,0
20231207,123100,15143400,60500,60500,60500,60500,0
20231207,123000,15143400,60500,60500,60500,60500,0
20231207,122900,15143400,60500,60500,60500,60500,0
20231207,122800,15143400,60500,60500,60500,60500,0
20231207,122700,15143400,60500,60500,60500,60500,0
20231207,122600,15143400,60500,60500,60500,60500,0
20231207,122500,15143400,60500,60500,60500,60500,0
20231207,122400,15143400,60500,60500,60500,60500,0
20231207,122300,15143400,60500,60500,60500,60500,0
20231207,122200,15143400,60500,60500,60500,60500,0
20231207,122100,15143400,60500,60500,60500,60500,0
20231207,122000,15143400,60500,60500,60500,60500,0
20231207,121900,15143400,60500,60500,60500,60500,0
20231207,121800,15143400,60500,60500,60500,60500,0
20231207,121700,15143400,60500,60500,60500,60500,0
20231207,121600,15143400,60500,60500,60500,60500,0
20231207,121500,15143400,60500,60400,60500,60400,18
20231207,121400,14054600,60500,60500,60500,60500,0
20231207,121300,14054600,60500,60500,60500,60500,0
20231207,121200,14054600,60500,60500,60500,60500,0
20231207,121100,14054600,60500,60500,60500,60500,0
20231207,121000,14054600,60500,60500,60500,60500,0
20231207,120900,14054600,60500,60500,60500,60500,0
20231207,120800,14054600,60500,60500,60500,60500,0
20231207,120700,14054600,60500,60500,60500,60500,0
20231207,120600,14054600,60500,60500,60500,60500,0
20231207,120500,14054600,60500,60500,60500,60500,0
20231207,120400,14054600,60500,60500,60500,60500,0
20231207,120300,14054600,60500,60500,60500,60500,0
20231207,120200,14054600,60500,60500,60500,60500,0
20231207,120100,14054600,60500,60500,60500,60500,0
20231207,120000,14054600,60500,60500,60500,60500,1
20231207,115900,13994100,60500,60500,60500,60500,0
20231207,115800,13994100,60500,60500,60500,60500,0
20231207,115700,13994100,60500,60500,60500,60500,0
20231207,115600,13994100,60500,60500,60500,60500,0
20231207,115500,13994100,60500,60500,60500,60500,0
20231207,115400,13994100,60500,60500,60500,60500,0
20231207,115300,13994100,60500,60500,60500,60500,0
20231207,115200,13994100,60500,60500,60500,60500,0
20231207,115100,13994100,60500,60500,60500,60500,1
20231207,115000,13933600,60500,60500,60500,60500,0
20231207,114900,13933600,60500,60500,60500,60500,0
20231207,114800,13933600,60500,60500,60500,60500,0
20231207,114700,13933600,60500,60500,60500,60500,0
20231207,114600,13933600,60500,60500,60500,60500,0
20231207,114500,13933600,60500,60500,60500,60500,0
20231207,114400,13933600,60500,60500,60500,60500,0
20231207,114300,13933600,60500,60500,60500,60500,0
20231207,114200,13933600,60500,60500,60500,60500,0
20231207,114100,13933600,60500,60500,60500,60500,0
20231207,114000,13933600,60500,60500,60500,60500,0
20231207,113900,13933600,60500,60500,60500,60500,0
20231207,113800,13933600,60500,60500,60500,60500,0
20231207,113700,13933600,60500,60400,60500,60400,17
20231207,113600,12905400,60400,60400,60400,60400,17
20231207,113500,11878600,60400,60400,60400,60400,0
20231207,113400,11878600,60400,60400,60400,60400,0
20231207,113300,11878600,60400,60400,60400,60400,0
20231207,113200,11878600,60400,60400,60400,60400,0
20231207,113100,11878600,60400,60400,60400,60400,0
20231207,113000,11878600,60400,60400,60400,60400,0
20231207,112900,11878600,60400,60400,60400,60400,0
20231207,112800,11878600,60400,60400,60400,60400,10
20231207,112700,11274600,60400,60400,60400,60400,0
20231207,112600,11274600,60400,60400,60400,60400,0
20231207,112500,11274600,60400,60400,60400,60400,0
20231207,112400,11274600,60400,60400,60400,60400,0
20231207,112300,11274600,60400,60400,60400,60400,10
20231207,112200,10670600,60400,60400,60400,60400,0
20231207,112100,10670600,60400,60400,60400,60400,0
20231207,112000,10670600,60400,60400,60400,60400,0
20231207,111900,10670600,60400,60400,60400,60400,0
20231207,111800,10670600,60400,60400,60400,60400,0
20231207,111700,10670600,60400,60400,60400,60400,0
20231207,111600,10670600,60400,60400,60400,60400,0
20231207,111500,10670600,60400,60400,60400,60400,0
20231207,111400,10670600,60400,60400,60400,60400,0
20231207,111300,10670600,60400,60400,60400,60400,0
20231207,111200,10670600,60400,60400,60400,60400,1
20231207,111100,10610200,60400,60400,60400,60400,0
20231207,111000,10610200,60400,60400,60400,60400,0
20231207,110900,10610200,60400,60400,60400,60400,0
20231207,110800,10610200,60400,60400,60400,60400,0
20231207,110700,10610200,60400,60400,60400,60400,0
20231207,110600,10610200,60400,60400,60400,60400,0
20231207,110500,10610200,60400,60400,60400,60400,0
20231207,110400,10610200,60400,60400,60400,60400,0
20231207,110300,10610200,60400,60400,60400,60400,0
20231207,110200,10610200,60400,60400,60400,60400,0
20231207,110100,10610200,60400,60400,60400,60400,0
20231207,110000,10610200,60400,60400,60400,60400,1
20231207,105900,10549800,60400,60400,60400,60400,0
20231207,105800,10549800,60400,60400,60400,60400,21
20231207,105700,9281400,60400,60400,60400,60400,0
20231207,105600,9281400,60400,60400,60400,60400,0
20231207,105500,9281400,60400,60400,60400,60400,0
20231207,105400,9281400,60400,60400,60400,60400,0
20231207,105300,9281400,60400,60400,60400,60400,0
20231207,105200,9281400,60400,60400,60400,60400,0
20231207,105100,9281400,60400,60400,60400,60400,0
20231207,105000,9281400,60400,60400,60400,60400,1
20231207,104900,9221000,60400,60400,60400,60400,0
20231207,104800,9221000,60400,60400,60400,60400,0
20231207,104700,9221000,60400,60400,60400,60400,0
20231207,104600,9221000,60400,60400,60400,60400,0
20231207,104500,9221000,60400,60400,60400,60400,0
20231207,104400,9221000,60400,60400,60400,60400,0
20231207,104300,9221000,60400,60400,60400,60400,0
20231207,104200,9221000,60400,60400,60400,60400,20
20231207,104100,8013000,60400,60400,60400,60400,0
20231207,104000,8013000,60400,60400,60400,60400,0
20231207,103900,8013000,60400,60400,60400,60400,0
20231207,103800,8013000,60400,60400,60400,60400,0
20231207,103700,8013000,60400,60400,60400,60400,0
20231207,103600,8013000,60400,60400,60400,60400,0
20231207,103500,8013000,60400,60400,60400,60400,0
20231207,103400,8013000,60400,60400,60400,60400,0
20231207,103300,8013000,60400,60400,60400,60400,1
20231207,103200,7952600,60400,60400,60400,60400,0
20231207,103100,7952600,60400,60400,60400,60400,0
20231207,103000,7952600,60400,60400,60400,60400,0
20231207,102900,7952600,60400,60400,60400,60400,0
20231207,102800,7952600,60400,60400,60400,60400,0
20231207,102700,7952600,60400,60400,60400,60400,0
20231207,102600,7952600,60400,60400,60400,60400,0
20231207,102500,7952600,60400,60400,60400,60400,0
20231207,102400,7952600,60400,60400,60400,60400,0
20231207,102300,7952600,60400,60400,60400,60400,0
20231207,102200,7952600,60400,60400,60400,60400,0
20231207,102100,7952600,60400,60400,60400,60400,0
20231207,102000,7952600,60400,60400,60400,60400,0
20231207,101900,7952600,60400,60400,60400,60400,18
20231207,101800,6865400,60400,60400,60400,60400,0
20231207,101700,6865400,60400,60400,60400,60400,0
20231207,101600,6865400,60400,60400,60400,60400,0
20231207,101500,6865400,60400,60400,60400,60400,0
20231207,101400,6865400,60400,60400,60400,60400,0
20231207,101300,6865400,60400,60400,60400,60400,0
20231207,101200,6865400,60400,60400,60400,60400,0
20231207,101100,6865400,60400,60400,60400,60400,0
20231207,101000,6865400,60400,60400,60400,60400,0
20231207,100900,6865400,60400,60400,60400,60400,0
20231207,100800,6865400,60400,60400,60400,60400,0
20231207,100700,6865400,60400,60400,60400,60400,0
20231207,100600,6865400,60400,60400,60400,60400,0
20231207,100500,6865400,60400,60400,60400,60400,0
20231207,100400,6865400,60400,60400,60400,60400,0
20231207,100300,6865400,60400,60400,60400,60400,0
20231207,100200,6865400,60400,60400,60400,60400,0
20231207,100100,6865400,60400,60400,60400,60400,0
20231207,100000,6865400,60400,60400,60400,60400,1
20231207,095900,6805000,60400,60400,60400,60400,0
20231207,095800,6805000,60400,60400,60400,60400,0
20231207,095700,6805000,60400,60400,60400,60400,0
20231207,095600,6805000,60400,60400,60400,60400,0
20231207,095500,6805000,60400,60400,60400,60400,0
20231207,095400,6805000,60400,60400,60400,60400,0
20231207,095300,6805000,60400,60400,60400,60400,0
20231207,095200,6805000,60400,60400,60400,60400,0
20231207,095100,6805000,60400,60400,60400,60400,0
20231207,095000,6805000,60400,60200,60400,60200,62
20231207,094900,3070200,60200,60200,60200,60200,0
20231207,094800,3070200,60200,60200,60200,60200,0
20231207,094700,3070200,60200,60200,60200,60200,0
20231207,094600,3070200,60200,60200,60200,60200,0
20231207,094500,3070200,60200,60200,60200,60200,0
20231207,094400,3070200,60200,60200,60200,60200,0
20231207,094300,3070200,60200,60200,60200,60200,0
20231207,094200,3070200,60200,60200,60200,60200,0
20231207,094100,3070200,60200,60200,60200,60200,0
20231207,094000,3070200,60200,60200,60200,60200,24
20231207,093900,1625400,60200,60200,60200,60200,0
20231207,093800,1625400,60200,60200,60200,60200,0
20231207,093700,1625400,60200,60200,60200,60200,0
20231207,093600,1625400,60200,60200,60200,60200,0
20231207,093500,1625400,60200,60200,60200,60200,0
20231207,093400,1625400,60200,60200,60200,60200,0
20231207,093300,1625400,60200,60200,60200,60200,0
20231207,093200,1625400,60200,60200,60200,60200,0
20231207,093100,1625400,60200,60200,60200,60200,0
20231207,093000,1625400,60200,60200,60200,60200,0
20231207,092900,1625400,60200,60200,60200,60200,0
20231207,092800,1625400,60200,60200,60200,60200,0
20231207,092700,1625400,60200,60200,60200,60200,0
20231207,092600,1625400,60200,60200,60200,60200,0
20231207,092500,1625400,60200,60200,60200,60200,0
20231207,092400,1625400,60200,60200,60200,60200,1
20231207,092300,1565200,60200,60200,60200,60200,0
20231207,092200,1565200,60200,60200,60200,60200,0
20231207,092100,1565200,60200,60200,60200,60200,0
20231207,092000,1565200,60200,60200,60200,60200,0
20231207,091900,1565200,60200,60200,60200,60200,0
20231207,091800,1565200,60200,60200,60200,60200,0
20231207,091700,1565200,60200,60200,60200,60200,0
20231207,091600,1565200,60200,60200,60200,60200,0
20231207,091500,1565200,60200,60200,60200,60200,0
20231207,091400,1565200,60200,60200,60200,60200,0
20231207,091300,1565200,60200,60200,60200,60200,0
20231207,091200,1565200,60200,60200,60200,60200,0
20231207,091100,1565200,60200,60200,60200,60200,0
20231207,091000,1565200,60200,60200,60200,60200,0
20231207,090900,1565200,60200,60200,60200,60200,0
20231207,090800,1565200,60200,60200,60200,60200,8
20231207,090700,1083600,60200,60200,60200,60200,0
20231207,090600,1083600,60200,60200,60200,60200,7
20231207,090500,662200,60200,60200,60200,60200,0
20231207,090400,662200,60200,60200,60200,60200,0
20231207,090300,662200,60200,60200,60200,60200,10
20231207,090200,60200,60200,60200,60200,60200,0
20231207,090100,60200,60200,60200,60200,60200,0
20231207,090000,60200,60200,60200,60200,60200,1