KissMeData/000590/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,183100,23337200,60500,60500,60500,60500,24
20231208,183000,23337200,60500,60500,60500,60500,0
20231208,182900,23337200,60500,60500,60500,60500,0
20231208,182800,23337200,60500,60500,60500,60500,0
20231208,182700,23337200,60500,60500,60500,60500,0
20231208,182600,23337200,60500,60500,60500,60500,0
20231208,182500,23337200,60500,60500,60500,60500,0
20231208,182400,23337200,60500,60500,60500,60500,0
20231208,182300,23337200,60500,60500,60500,60500,0
20231208,182200,23337200,60500,60500,60500,60500,0
20231208,182100,23337200,60500,60500,60500,60500,0
20231208,182000,23337200,60500,60500,60500,60500,0
20231208,181900,23337200,60500,60500,60500,60500,0
20231208,181800,23337200,60500,60500,60500,60500,0
20231208,181700,23337200,60500,60500,60500,60500,0
20231208,181600,23337200,60500,60500,60500,60500,0
20231208,181500,23337200,60500,60500,60500,60500,0
20231208,181400,23337200,60500,60500,60500,60500,0
20231208,181300,23337200,60500,60500,60500,60500,0
20231208,181200,23337200,60500,60500,60500,60500,0
20231208,181100,23337200,60500,60500,60500,60500,0
20231208,181000,23337200,60500,60500,60500,60500,0
20231208,180900,23337200,60500,60500,60500,60500,0
20231208,180800,23337200,60500,60500,60500,60500,0
20231208,180700,23337200,60500,60500,60500,60500,0
20231208,180600,23337200,60500,60500,60500,60500,0
20231208,180500,23337200,60500,60500,60500,60500,0
20231208,180400,23337200,60500,60500,60500,60500,0
20231208,180300,23337200,60500,60500,60500,60500,0
20231208,180200,23337200,60500,60500,60500,60500,0
20231208,180100,23337200,60500,60500,60500,60500,24
20231208,180000,23337200,60500,60500,60500,60500,0
20231208,175900,23337200,60500,60500,60500,60500,0
20231208,175800,23337200,60500,60500,60500,60500,0
20231208,175700,23337200,60500,60500,60500,60500,0
20231208,175600,23337200,60500,60500,60500,60500,0
20231208,175500,23337200,60500,60500,60500,60500,0
20231208,175400,23337200,60500,60500,60500,60500,0
20231208,175300,23337200,60500,60500,60500,60500,0
20231208,175200,23337200,60500,60500,60500,60500,0
20231208,175100,23337200,60500,60500,60500,60500,0
20231208,175000,23337200,60500,60500,60500,60500,0
20231208,174900,23337200,60500,60500,60500,60500,0
20231208,174800,23337200,60500,60500,60500,60500,0
20231208,174700,23337200,60500,60500,60500,60500,0
20231208,174600,23337200,60500,60500,60500,60500,0
20231208,174500,23337200,60500,60500,60500,60500,0
20231208,174400,23337200,60500,60500,60500,60500,0
20231208,174300,23337200,60500,60500,60500,60500,0
20231208,174200,23337200,60500,60500,60500,60500,0
20231208,174100,23337200,60500,60500,60500,60500,0
20231208,174000,23337200,60500,60500,60500,60500,0
20231208,173900,23337200,60500,60500,60500,60500,0
20231208,173800,23337200,60500,60500,60500,60500,0
20231208,173700,23337200,60500,60500,60500,60500,0
20231208,173600,23337200,60500,60500,60500,60500,0
20231208,173500,23337200,60500,60500,60500,60500,0
20231208,173400,23337200,60500,60500,60500,60500,0
20231208,173300,23337200,60500,60500,60500,60500,0
20231208,173200,23337200,60500,60500,60500,60500,0
20231208,173100,23337200,60500,60500,60500,60500,24
20231208,173000,23337200,60500,60500,60500,60500,0
20231208,172900,23337200,60500,60500,60500,60500,0
20231208,172800,23337200,60500,60500,60500,60500,0
20231208,172700,23337200,60500,60500,60500,60500,0
20231208,172600,23337200,60500,60500,60500,60500,0
20231208,172500,23337200,60500,60500,60500,60500,0
20231208,172400,23337200,60500,60500,60500,60500,0
20231208,172300,23337200,60500,60500,60500,60500,0
20231208,172200,23337200,60500,60500,60500,60500,0
20231208,172100,23337200,60500,60500,60500,60500,0
20231208,172000,23337200,60500,60500,60500,60500,0
20231208,171900,23337200,60500,60500,60500,60500,0
20231208,171800,23337200,60500,60500,60500,60500,0
20231208,171700,23337200,60500,60500,60500,60500,0
20231208,171600,23337200,60500,60500,60500,60500,0
20231208,171500,23337200,60500,60500,60500,60500,0
20231208,171400,23337200,60500,60500,60500,60500,0
20231208,171300,23337200,60500,60500,60500,60500,0
20231208,171200,23337200,60500,60500,60500,60500,0
20231208,171100,23337200,60500,60500,60500,60500,0
20231208,171000,23337200,60500,60500,60500,60500,0
20231208,170900,23337200,60500,60500,60500,60500,0
20231208,170800,23337200,60500,60500,60500,60500,0
20231208,170700,23337200,60500,60500,60500,60500,0
20231208,170600,23337200,60500,60500,60500,60500,0
20231208,170500,23337200,60500,60500,60500,60500,0
20231208,170400,23337200,60500,60500,60500,60500,0
20231208,170300,23337200,60500,60500,60500,60500,0
20231208,170200,23337200,60500,60500,60500,60500,0
20231208,170100,23337200,60500,60500,60500,60500,24
20231208,170000,23337200,60500,60500,60500,60500,0
20231208,165900,23337200,60500,60500,60500,60500,0
20231208,165800,23337200,60500,60500,60500,60500,0
20231208,165700,23337200,60500,60500,60500,60500,0
20231208,165600,23337200,60500,60500,60500,60500,0
20231208,165500,23337200,60500,60500,60500,60500,0
20231208,165400,23337200,60500,60500,60500,60500,0
20231208,165300,23337200,60500,60500,60500,60500,0
20231208,165200,23337200,60500,60500,60500,60500,0
20231208,165100,23337200,60500,60500,60500,60500,0
20231208,165000,23337200,60500,60500,60500,60500,0
20231208,164900,23337200,60500,60500,60500,60500,0
20231208,164800,23337200,60500,60500,60500,60500,0
20231208,164700,23337200,60500,60500,60500,60500,0
20231208,164600,23337200,60500,60500,60500,60500,0
20231208,164500,23337200,60500,60500,60500,60500,0
20231208,164400,23337200,60500,60500,60500,60500,0
20231208,164300,23337200,60500,60500,60500,60500,0
20231208,164200,23337200,60500,60500,60500,60500,0
20231208,164100,23337200,60500,60500,60500,60500,0
20231208,164000,23337200,60500,60500,60500,60500,0
20231208,163900,23337200,60500,60500,60500,60500,0
20231208,163800,23337200,60500,60500,60500,60500,0
20231208,163700,23337200,60500,60500,60500,60500,0
20231208,163600,23337200,60500,60500,60500,60500,0
20231208,163500,23337200,60500,60500,60500,60500,0
20231208,163400,23337200,60500,60500,60500,60500,0
20231208,163300,23337200,60500,60500,60500,60500,0
20231208,163200,23337200,60500,60500,60500,60500,0
20231208,163100,23337200,60500,60500,60500,60500,24
20231208,163000,23337200,60500,60500,60500,60500,0
20231208,162900,23337200,60500,60500,60500,60500,0
20231208,162800,23337200,60500,60500,60500,60500,0
20231208,162700,23337200,60500,60500,60500,60500,0
20231208,162600,23337200,60500,60500,60500,60500,0
20231208,162500,23337200,60500,60500,60500,60500,0
20231208,162400,23337200,60500,60500,60500,60500,0
20231208,162300,23337200,60500,60500,60500,60500,0
20231208,162200,23337200,60500,60500,60500,60500,0
20231208,162100,23337200,60500,60500,60500,60500,0
20231208,162000,23337200,60500,60500,60500,60500,0
20231208,161900,23337200,60500,60500,60500,60500,0
20231208,161800,23337200,60500,60500,60500,60500,0
20231208,161700,23337200,60500,60500,60500,60500,0
20231208,161600,23337200,60500,60500,60500,60500,0
20231208,161500,23337200,60500,60500,60500,60500,0
20231208,161400,23337200,60500,60500,60500,60500,0
20231208,161300,23337200,60500,60500,60500,60500,0
20231208,161200,23337200,60500,60500,60500,60500,0
20231208,161100,23337200,60500,60500,60500,60500,0
20231208,161000,23337200,60500,60500,60500,60500,0
20231208,160900,23337200,60500,60500,60500,60500,0
20231208,160800,23337200,60500,60500,60500,60500,0
20231208,160700,23337200,60500,60500,60500,60500,0
20231208,160600,23337200,60500,60500,60500,60500,0
20231208,160500,23337200,60500,60500,60500,60500,0
20231208,160400,23337200,60500,60500,60500,60500,0
20231208,160300,23337200,60500,60500,60500,60500,0
20231208,160200,23337200,60500,60500,60500,60500,0
20231208,160100,23337200,60500,60500,60500,60500,24
20231208,160000,23337200,60500,60500,60500,60500,0
20231208,155900,23337200,60500,60500,60500,60500,0
20231208,155800,23337200,60500,60500,60500,60500,0
20231208,155700,23337200,60500,60500,60500,60500,0
20231208,155600,23337200,60500,60500,60500,60500,0
20231208,155500,23337200,60500,60500,60500,60500,0
20231208,155400,23337200,60500,60500,60500,60500,0
20231208,155300,23337200,60500,60500,60500,60500,0
20231208,155200,23337200,60500,60500,60500,60500,0
20231208,155100,23337200,60500,60500,60500,60500,0
20231208,155000,23337200,60500,60500,60500,60500,0
20231208,154900,23337200,60500,60500,60500,60500,0
20231208,154800,23337200,60500,60500,60500,60500,0
20231208,154700,23337200,60500,60500,60500,60500,0
20231208,154600,23337200,60500,60500,60500,60500,0
20231208,154500,23337200,60500,60500,60500,60500,0
20231208,154400,23337200,60500,60500,60500,60500,0
20231208,154300,23337200,60500,60500,60500,60500,0
20231208,154200,23337200,60500,60500,60500,60500,0
20231208,154100,23337200,60500,60500,60500,60500,0
20231208,154000,23337200,60500,60500,60500,60500,0
20231208,153900,23337200,60500,60500,60500,60500,0
20231208,153800,23337200,60500,60500,60500,60500,0
20231208,153700,23337200,60500,60500,60500,60500,0
20231208,153600,23337200,60500,60500,60500,60500,0
20231208,153500,23337200,60500,60500,60500,60500,0
20231208,153400,23337200,60500,60500,60500,60500,0
20231208,153300,23337200,60500,60500,60500,60500,0
20231208,153200,23337200,60500,60500,60500,60500,0
20231208,153100,23337200,60500,60500,60500,60500,24
20231208,153000,23337200,60500,60500,60500,60500,24
20231208,152900,21885200,60500,60500,60500,60500,0
20231208,152800,21885200,60500,60500,60500,60500,0
20231208,152700,21885200,60500,60500,60500,60500,0
20231208,152600,21885200,60500,60500,60500,60500,0
20231208,152500,21885200,60500,60500,60500,60500,0
20231208,152400,21885200,60500,60500,60500,60500,0
20231208,152300,21885200,60500,60500,60500,60500,0
20231208,152200,21885200,60500,60500,60500,60500,0
20231208,152100,21885200,60500,60500,60500,60500,0
20231208,152000,21885200,60500,60500,60500,60500,0
20231208,151900,21885200,60500,60500,60500,60500,0
20231208,151800,21885200,60500,60500,60500,60500,0
20231208,151700,21885200,60500,60500,60500,60500,5
20231208,151600,21582700,60500,60500,60500,60500,0
20231208,151500,21582700,60500,60500,60500,60500,0
20231208,151400,21582700,60500,60500,60500,60500,0
20231208,151300,21582700,60500,60500,60500,60500,0
20231208,151200,21582700,60500,60500,60500,60500,0
20231208,151100,21582700,60500,60500,60500,60500,0
20231208,151000,21582700,60500,60500,60500,60500,0
20231208,150900,21582700,60500,60500,60500,60500,0
20231208,150800,21582700,60500,60500,60500,60500,0
20231208,150700,21582700,60500,60500,60500,60500,0
20231208,150600,21582700,60500,60500,60500,60500,0
20231208,150500,21582700,60500,60500,60500,60500,0
20231208,150400,21582700,60500,60500,60500,60500,0
20231208,150300,21582700,60500,60500,60500,60500,0
20231208,150200,21582700,60500,60500,60500,60500,0
20231208,150100,21582700,60500,60500,60500,60500,0
20231208,150000,21582700,60500,60500,60500,60500,0
20231208,145900,21582700,60500,60500,60500,60500,0
20231208,145800,21582700,60500,60500,60500,60500,0
20231208,145700,21582700,60500,60500,60500,60500,0
20231208,145600,21582700,60500,60500,60500,60500,0
20231208,145500,21582700,60500,60500,60500,60500,0
20231208,145400,21582700,60500,60500,60500,60500,0
20231208,145300,21582700,60500,60500,60500,60500,0
20231208,145200,21582700,60500,60500,60500,60500,0
20231208,145100,21582700,60500,60500,60500,60500,0
20231208,145000,21582700,60500,60500,60500,60500,13
20231208,144900,20796200,60500,60500,60500,60500,0
20231208,144800,20796200,60500,60500,60500,60500,0
20231208,144700,20796200,60500,60500,60500,60500,0
20231208,144600,20796200,60500,60500,60500,60500,0
20231208,144500,20796200,60500,60500,60500,60500,0
20231208,144400,20796200,60500,60500,60500,60500,0
20231208,144300,20796200,60500,60500,60500,60500,0
20231208,144200,20796200,60500,60500,60500,60500,0
20231208,144100,20796200,60500,60500,60500,60500,0
20231208,144000,20796200,60500,60500,60500,60500,0
20231208,143900,20796200,60500,60500,60500,60500,0
20231208,143800,20796200,60500,60500,60500,60500,0
20231208,143700,20796200,60500,60500,60500,60500,0
20231208,143600,20796200,60500,60500,60500,60500,0
20231208,143500,20796200,60500,60500,60500,60500,0
20231208,143400,20796200,60500,60500,60500,60500,0
20231208,143300,20796200,60500,60500,60500,60500,0
20231208,143200,20796200,60500,60500,60500,60500,0
20231208,143100,20796200,60500,60500,60500,60500,0
20231208,143000,20796200,60500,60500,60500,60500,0
20231208,142900,20796200,60500,60500,60500,60500,0
20231208,142800,20796200,60500,60500,60500,60500,0
20231208,142700,20796200,60500,60500,60500,60500,0
20231208,142600,20796200,60500,60500,60500,60500,0
20231208,142500,20796200,60500,60500,60500,60500,0
20231208,142400,20796200,60500,60500,60500,60500,0
20231208,142300,20796200,60500,60500,60500,60500,0
20231208,142200,20796200,60500,60500,60500,60500,0
20231208,142100,20796200,60500,60500,60500,60500,0
20231208,142000,20796200,60500,60500,60500,60500,0
20231208,141900,20796200,60500,60500,60500,60500,0
20231208,141800,20796200,60500,60500,60500,60500,0
20231208,141700,20796200,60500,60500,60500,60500,0
20231208,141600,20796200,60500,60500,60500,60500,5
20231208,141500,20493700,60500,60500,60500,60500,10
20231208,141400,19888700,60500,60500,60500,60500,0
20231208,141300,19888700,60500,60500,60500,60500,4
20231208,141200,19646700,60500,60500,60500,60500,0
20231208,141100,19646700,60500,60500,60500,60500,0
20231208,141000,19646700,60500,60500,60500,60500,0
20231208,140900,19646700,60500,60500,60500,60500,0
20231208,140800,19646700,60500,60500,60500,60500,0
20231208,140700,19646700,60500,60500,60500,60500,0
20231208,140600,19646700,60500,60500,60500,60500,1
20231208,140500,19586200,60600,60600,60600,60600,0
20231208,140400,19586200,60600,60600,60600,60600,0
20231208,140300,19586200,60600,60600,60600,60600,0
20231208,140200,19586200,60600,60600,60600,60600,0
20231208,140100,19586200,60600,60600,60600,60600,0
20231208,140000,19586200,60600,60600,60600,60600,0
20231208,135900,19586200,60600,60600,60600,60600,0
20231208,135800,19586200,60600,60600,60600,60600,0
20231208,135700,19586200,60600,60600,60600,60600,0
20231208,135600,19586200,60600,60600,60600,60600,0
20231208,135500,19586200,60600,60600,60600,60600,0
20231208,135400,19586200,60600,60600,60600,60600,0
20231208,135300,19586200,60600,60600,60600,60600,0
20231208,135200,19586200,60600,60600,60600,60600,0
20231208,135100,19586200,60600,60600,60600,60600,0
20231208,135000,19586200,60600,60600,60600,60600,0
20231208,134900,19586200,60600,60600,60600,60600,0
20231208,134800,19586200,60600,60600,60600,60600,0
20231208,134700,19586200,60600,60600,60600,60600,0
20231208,134600,19586200,60600,60600,60600,60600,0
20231208,134500,19586200,60600,60600,60600,60600,0
20231208,134400,19586200,60600,60600,60600,60600,0
20231208,134300,19586200,60600,60600,60600,60600,0
20231208,134200,19586200,60600,60600,60600,60600,0
20231208,134100,19586200,60600,60600,60600,60600,0
20231208,134000,19586200,60600,60600,60600,60600,0
20231208,133900,19586200,60600,60600,60600,60600,0
20231208,133800,19586200,60600,60600,60600,60600,0
20231208,133700,19586200,60600,60600,60600,60600,0
20231208,133600,19586200,60600,60600,60600,60600,23
20231208,133500,18192400,60600,60600,60600,60600,0
20231208,133400,18192400,60600,60600,60600,60600,0
20231208,133300,18192400,60600,60600,60600,60600,0
20231208,133200,18192400,60600,60600,60600,60600,0
20231208,133100,18192400,60600,60600,60600,60600,0
20231208,133000,18192400,60600,60600,60600,60600,0
20231208,132900,18192400,60600,60600,60600,60600,0
20231208,132800,18192400,60600,60600,60600,60600,0
20231208,132700,18192400,60600,60600,60600,60600,0
20231208,132600,18192400,60600,60600,60600,60600,0
20231208,132500,18192400,60600,60600,60600,60600,0
20231208,132400,18192400,60600,60600,60600,60600,0
20231208,132300,18192400,60600,60600,60600,60600,0
20231208,132200,18192400,60600,60600,60600,60600,0
20231208,132100,18192400,60600,60600,60600,60600,0
20231208,132000,18192400,60600,60600,60600,60600,0
20231208,131900,18192400,60600,60600,60600,60600,0
20231208,131800,18192400,60600,60600,60600,60600,0
20231208,131700,18192400,60600,60600,60600,60600,0
20231208,131600,18192400,60600,60600,60600,60600,0
20231208,131500,18192400,60600,60600,60600,60600,0
20231208,131400,18192400,60600,60600,60600,60600,0
20231208,131300,18192400,60600,60600,60600,60600,0
20231208,131200,18192400,60600,60600,60600,60600,0
20231208,131100,18192400,60600,60600,60600,60600,0
20231208,131000,18192400,60600,60600,60600,60600,1
20231208,130900,18131800,60500,60500,60500,60500,0
20231208,130800,18131800,60500,60500,60500,60500,0
20231208,130700,18131800,60500,60500,60500,60500,0
20231208,130600,18131800,60500,60500,60500,60500,0
20231208,130500,18131800,60500,60500,60500,60500,0
20231208,130400,18131800,60500,60500,60500,60500,5
20231208,130300,17829300,60500,60500,60500,60500,0
20231208,130200,17829300,60500,60500,60500,60500,0
20231208,130100,17829300,60500,60500,60500,60500,0
20231208,130000,17829300,60500,60400,60500,60400,15
20231208,125900,16921900,60500,60500,60500,60500,0
20231208,125800,16921900,60500,60500,60500,60500,0
20231208,125700,16921900,60500,60500,60500,60500,0
20231208,125600,16921900,60500,60500,60500,60500,0
20231208,125500,16921900,60500,60500,60500,60500,0
20231208,125400,16921900,60500,60500,60500,60500,0
20231208,125300,16921900,60500,60500,60500,60500,0
20231208,125200,16921900,60500,60500,60500,60500,0
20231208,125100,16921900,60500,60500,60500,60500,0
20231208,125000,16921900,60500,60500,60500,60500,0
20231208,124900,16921900,60500,60500,60500,60500,0
20231208,124800,16921900,60500,60500,60500,60500,0
20231208,124700,16921900,60500,60500,60500,60500,0
20231208,124600,16921900,60500,60500,60500,60500,0
20231208,124500,16921900,60500,60500,60500,60500,0
20231208,124400,16921900,60500,60500,60500,60500,0
20231208,124300,16921900,60500,60500,60500,60500,0
20231208,124200,16921900,60500,60500,60500,60500,0
20231208,124100,16921900,60500,60500,60500,60500,0
20231208,124000,16921900,60500,60500,60500,60500,0
20231208,123900,16921900,60500,60500,60500,60500,0
20231208,123800,16921900,60500,60500,60500,60500,0
20231208,123700,16921900,60500,60500,60500,60500,0
20231208,123600,16921900,60500,60500,60500,60500,0
20231208,123500,16921900,60500,60500,60500,60500,0
20231208,123400,16921900,60500,60500,60500,60500,0
20231208,123300,16921900,60500,60500,60500,60500,0
20231208,123200,16921900,60500,60500,60500,60500,2
20231208,123100,16800900,60500,60500,60500,60500,0
20231208,123000,16800900,60500,60500,60500,60500,0
20231208,122900,16800900,60500,60500,60500,60500,0
20231208,122800,16800900,60500,60500,60500,60500,0
20231208,122700,16800900,60500,60500,60500,60500,0
20231208,122600,16800900,60500,60500,60500,60500,0
20231208,122500,16800900,60500,60500,60500,60500,2
20231208,122400,16679900,60500,60500,60500,60500,0
20231208,122300,16679900,60500,60400,60500,60400,18
20231208,122200,15591000,60500,60500,60500,60500,0
20231208,122100,15591000,60500,60500,60500,60500,0
20231208,122000,15591000,60500,60500,60500,60500,0
20231208,121900,15591000,60500,60500,60500,60500,0
20231208,121800,15591000,60500,60500,60500,60500,0
20231208,121700,15591000,60500,60500,60500,60500,0
20231208,121600,15591000,60500,60500,60500,60500,0
20231208,121500,15591000,60500,60500,60500,60500,0
20231208,121400,15591000,60500,60500,60500,60500,0
20231208,121300,15591000,60500,60500,60500,60500,0
20231208,121200,15591000,60500,60500,60500,60500,0
20231208,121100,15591000,60500,60500,60500,60500,0
20231208,121000,15591000,60500,60500,60500,60500,0
20231208,120900,15591000,60500,60500,60500,60500,0
20231208,120800,15591000,60500,60500,60500,60500,0
20231208,120700,15591000,60500,60500,60500,60500,0
20231208,120600,15591000,60500,60500,60500,60500,0
20231208,120500,15591000,60500,60500,60500,60500,0
20231208,120400,15591000,60500,60500,60500,60500,0
20231208,120300,15591000,60500,60500,60500,60500,0
20231208,120200,15591000,60500,60500,60500,60500,0
20231208,120100,15591000,60500,60500,60500,60500,0
20231208,120000,15591000,60500,60500,60500,60500,0
20231208,115900,15591000,60500,60500,60500,60500,0
20231208,115800,15591000,60500,60500,60500,60500,0
20231208,115700,15591000,60500,60500,60500,60500,0
20231208,115600,15591000,60500,60500,60500,60500,4
20231208,115500,15349000,60500,60500,60500,60500,0
20231208,115400,15349000,60500,60500,60500,60500,0
20231208,115300,15349000,60500,60500,60500,60500,0
20231208,115200,15349000,60500,60500,60500,60500,0
20231208,115100,15349000,60500,60500,60500,60500,0
20231208,115000,15349000,60500,60500,60500,60500,0
20231208,114900,15349000,60500,60500,60500,60500,0
20231208,114800,15349000,60500,60500,60500,60500,1
20231208,114700,15288500,60500,60500,60500,60500,15
20231208,114600,14381000,60500,60500,60500,60500,1
20231208,114500,14320500,60500,60500,60500,60500,0
20231208,114400,14320500,60500,60500,60500,60500,0
20231208,114300,14320500,60500,60500,60500,60500,0
20231208,114200,14320500,60500,60500,60500,60500,0
20231208,114100,14320500,60500,60500,60500,60500,0
20231208,114000,14320500,60500,60500,60500,60500,0
20231208,113900,14320500,60500,60500,60500,60500,0
20231208,113800,14320500,60500,60500,60500,60500,0
20231208,113700,14320500,60500,60500,60500,60500,0
20231208,113600,14320500,60500,60500,60500,60500,0
20231208,113500,14320500,60500,60500,60500,60500,0
20231208,113400,14320500,60500,60500,60500,60500,0
20231208,113300,14320500,60500,60500,60500,60500,0
20231208,113200,14320500,60500,60500,60500,60500,0
20231208,113100,14320500,60500,60500,60500,60500,0
20231208,113000,14320500,60500,60500,60500,60500,0
20231208,112900,14320500,60500,60500,60500,60500,0
20231208,112800,14320500,60500,60500,60500,60500,0
20231208,112700,14320500,60500,60500,60500,60500,0
20231208,112600,14320500,60500,60500,60500,60500,0
20231208,112500,14320500,60500,60500,60500,60500,0
20231208,112400,14320500,60500,60500,60500,60500,0
20231208,112300,14320500,60500,60500,60500,60500,0
20231208,112200,14320500,60500,60500,60500,60500,0
20231208,112100,14320500,60500,60500,60500,60500,0
20231208,112000,14320500,60500,60500,60500,60500,0
20231208,111900,14320500,60500,60500,60500,60500,0
20231208,111800,14320500,60500,60500,60500,60500,0
20231208,111700,14320500,60500,60500,60500,60500,0
20231208,111600,14320500,60500,60500,60500,60500,0
20231208,111500,14320500,60500,60500,60500,60500,0
20231208,111400,14320500,60500,60500,60500,60500,0
20231208,111300,14320500,60500,60500,60500,60500,0
20231208,111200,14320500,60500,60500,60500,60500,3
20231208,111100,14139000,60600,60500,60600,60500,22
20231208,111000,12807800,60500,60500,60500,60500,1
20231208,110900,12747300,60500,60500,60500,60500,0
20231208,110800,12747300,60500,60500,60500,60500,0
20231208,110700,12747300,60500,60500,60500,60500,0
20231208,110600,12747300,60500,60500,60500,60500,2
20231208,110500,12626300,60600,60600,60600,60600,0
20231208,110400,12626300,60600,60600,60600,60600,0
20231208,110300,12626300,60600,60600,60600,60600,0
20231208,110200,12626300,60600,60600,60600,60600,0
20231208,110100,12626300,60600,60600,60600,60600,0
20231208,110000,12626300,60600,60600,60600,60600,0
20231208,105900,12626300,60600,60600,60600,60600,0
20231208,105800,12626300,60600,60600,60600,60600,0
20231208,105700,12626300,60600,60600,60600,60600,0
20231208,105600,12626300,60600,60600,60600,60600,0
20231208,105500,12626300,60600,60600,60600,60600,0
20231208,105400,12626300,60600,60600,60600,60600,0
20231208,105300,12626300,60600,60600,60600,60600,0
20231208,105200,12626300,60600,60600,60600,60600,0
20231208,105100,12626300,60600,60600,60600,60600,0
20231208,105000,12626300,60600,60600,60600,60600,0
20231208,104900,12626300,60600,60600,60600,60600,0
20231208,104800,12626300,60600,60600,60600,60600,0
20231208,104700,12626300,60600,60600,60600,60600,0
20231208,104600,12626300,60600,60600,60600,60600,0
20231208,104500,12626300,60600,60600,60600,60600,0
20231208,104400,12626300,60600,60600,60600,60600,0
20231208,104300,12626300,60600,60600,60600,60600,0
20231208,104200,12626300,60600,60600,60600,60600,0
20231208,104100,12626300,60600,60600,60600,60600,0
20231208,104000,12626300,60600,60600,60600,60600,0
20231208,103900,12626300,60600,60600,60600,60600,0
20231208,103800,12626300,60600,60500,60600,60500,5
20231208,103700,12323700,60500,60500,60500,60500,0
20231208,103600,12323700,60500,60500,60500,60500,0
20231208,103500,12323700,60500,60500,60500,60500,0
20231208,103400,12323700,60500,60500,60500,60500,0
20231208,103300,12323700,60500,60500,60500,60500,24
20231208,103200,10871700,60500,60500,60500,60500,0
20231208,103100,10871700,60500,60500,60500,60500,0
20231208,103000,10871700,60500,60500,60500,60500,0
20231208,102900,10871700,60500,60500,60500,60500,0
20231208,102800,10871700,60500,60500,60500,60500,0
20231208,102700,10871700,60500,60500,60500,60500,0
20231208,102600,10871700,60500,60500,60500,60500,0
20231208,102500,10871700,60500,60500,60500,60500,0
20231208,102400,10871700,60500,60500,60500,60500,0
20231208,102300,10871700,60500,60500,60500,60500,0
20231208,102200,10871700,60500,60500,60500,60500,0
20231208,102100,10871700,60500,60500,60500,60500,0
20231208,102000,10871700,60500,60500,60500,60500,0
20231208,101900,10871700,60500,60500,60500,60500,0
20231208,101800,10871700,60500,60500,60500,60500,0
20231208,101700,10871700,60500,60500,60500,60500,0
20231208,101600,10871700,60500,60500,60500,60500,0
20231208,101500,10871700,60500,60500,60500,60500,0
20231208,101400,10871700,60500,60500,60500,60500,0
20231208,101300,10871700,60500,60500,60500,60500,0
20231208,101200,10871700,60500,60500,60500,60500,0
20231208,101100,10871700,60500,60500,60500,60500,0
20231208,101000,10871700,60500,60500,60500,60500,0
20231208,100900,10871700,60500,60500,60500,60500,0
20231208,100800,10871700,60500,60500,60500,60500,0
20231208,100700,10871700,60500,60500,60500,60500,0
20231208,100600,10871700,60500,60500,60500,60500,1
20231208,100500,10811200,60500,60500,60500,60500,0
20231208,100400,10811200,60500,60500,60500,60500,0
20231208,100300,10811200,60500,60500,60500,60500,0
20231208,100200,10811200,60500,60500,60500,60500,0
20231208,100100,10811200,60500,60500,60500,60500,0
20231208,100000,10811200,60500,60500,60500,60500,0
20231208,095900,10811200,60500,60500,60500,60500,0
20231208,095800,10811200,60500,60500,60500,60500,0
20231208,095700,10811200,60500,60500,60500,60500,28
20231208,095600,9117200,60500,60500,60500,60500,0
20231208,095500,9117200,60500,60500,60500,60500,6
20231208,095400,8754200,60500,60500,60500,60500,0
20231208,095300,8754200,60500,60500,60500,60500,0
20231208,095200,8754200,60500,60500,60500,60500,0
20231208,095100,8754200,60500,60500,60500,60500,0
20231208,095000,8754200,60500,60500,60500,60500,0
20231208,094900,8754200,60500,60400,60500,60400,2
20231208,094800,8633300,60400,60400,60400,60400,0
20231208,094700,8633300,60400,60400,60400,60400,0
20231208,094600,8633300,60400,60400,60400,60400,0
20231208,094500,8633300,60400,60400,60400,60400,0
20231208,094400,8633300,60400,60400,60400,60400,0
20231208,094300,8633300,60400,60400,60400,60400,0
20231208,094200,8633300,60400,60400,60400,60400,0
20231208,094100,8633300,60400,60400,60400,60400,0
20231208,094000,8633300,60400,60400,60400,60400,0
20231208,093900,8633300,60400,60400,60400,60400,0
20231208,093800,8633300,60400,60400,60400,60400,0
20231208,093700,8633300,60400,60400,60400,60400,0
20231208,093600,8633300,60400,60400,60400,60400,0
20231208,093500,8633300,60400,60400,60400,60400,0
20231208,093400,8633300,60400,60400,60400,60400,0
20231208,093300,8633300,60400,60400,60400,60400,0
20231208,093200,8633300,60400,60400,60400,60400,0
20231208,093100,8633300,60400,60400,60400,60400,0
20231208,093000,8633300,60400,60400,60400,60400,0
20231208,092900,8633300,60400,60400,60400,60400,0
20231208,092800,8633300,60400,60400,60400,60400,0
20231208,092700,8633300,60400,60400,60400,60400,0
20231208,092600,8633300,60400,60400,60400,60400,0
20231208,092500,8633300,60400,60400,60400,60400,1
20231208,092400,8572900,60500,60500,60500,60500,0
20231208,092300,8572900,60500,60500,60500,60500,0
20231208,092200,8572900,60500,60500,60500,60500,0
20231208,092100,8572900,60500,60500,60500,60500,0
20231208,092000,8572900,60500,60500,60500,60500,22
20231208,091900,7241900,60500,60200,60500,60200,8
20231208,091800,6758800,59700,59700,59700,59700,0
20231208,091700,6758800,59700,59700,59700,59700,0
20231208,091600,6758800,59700,59700,59700,59700,0
20231208,091500,6758800,59700,59700,59700,59700,6
20231208,091400,6400600,60200,60200,60200,60200,0
20231208,091300,6400600,60200,60200,60200,60200,0
20231208,091200,6400600,60200,60200,60200,60200,0
20231208,091100,6400600,60200,60200,60200,60200,0
20231208,091000,6400600,60200,60200,60200,60200,0
20231208,090900,6400600,60200,60200,60200,60200,1
20231208,090800,6340400,59100,60000,60000,59000,79
20231208,090700,1620300,60300,60300,60300,60300,0
20231208,090600,1620300,60300,60300,60300,60300,0
20231208,090500,1620300,60300,60300,60300,60300,0
20231208,090400,1620300,60300,60300,60300,60300,0
20231208,090300,1620300,60300,60300,60300,60300,0
20231208,090200,1620300,60300,60300,60300,60300,0
20231208,090100,1620300,60300,60300,60300,60300,1
20231208,090000,1560000,60000,60000,60000,60000,26