KissMeData/001260/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,183300,34460880,7870,7870,7870,7870,394
20231201,183200,34460880,7870,7870,7870,7870,0
20231201,183100,34460880,7870,7870,7870,7870,0
20231201,183000,34460880,7870,7870,7870,7870,0
20231201,182900,34460880,7870,7870,7870,7870,0
20231201,182800,34460880,7870,7870,7870,7870,0
20231201,182700,34460880,7870,7870,7870,7870,0
20231201,182600,34460880,7870,7870,7870,7870,0
20231201,182500,34460880,7870,7870,7870,7870,0
20231201,182400,34460880,7870,7870,7870,7870,0
20231201,182300,34460880,7870,7870,7870,7870,0
20231201,182200,34460880,7870,7870,7870,7870,0
20231201,182100,34460880,7870,7870,7870,7870,0
20231201,182000,34460880,7870,7870,7870,7870,0
20231201,181900,34460880,7870,7870,7870,7870,0
20231201,181800,34460880,7870,7870,7870,7870,0
20231201,181700,34460880,7870,7870,7870,7870,0
20231201,181600,34460880,7870,7870,7870,7870,0
20231201,181500,34460880,7870,7870,7870,7870,0
20231201,181400,34460880,7870,7870,7870,7870,0
20231201,181300,34460880,7870,7870,7870,7870,0
20231201,181200,34460880,7870,7870,7870,7870,0
20231201,181100,34460880,7870,7870,7870,7870,0
20231201,181000,34460880,7870,7870,7870,7870,0
20231201,180900,34460880,7870,7870,7870,7870,0
20231201,180800,34460880,7870,7870,7870,7870,0
20231201,180700,34460880,7870,7870,7870,7870,0
20231201,180600,34460880,7870,7870,7870,7870,0
20231201,180500,34460880,7870,7870,7870,7870,0
20231201,180400,34460880,7870,7870,7870,7870,0
20231201,180300,34460880,7870,7870,7870,7870,394
20231201,180200,34460880,7870,7870,7870,7870,0
20231201,180100,34460880,7870,7870,7870,7870,0
20231201,180000,34460880,7870,7870,7870,7870,0
20231201,175900,34460880,7870,7870,7870,7870,0
20231201,175800,34460880,7870,7870,7870,7870,0
20231201,175700,34460880,7870,7870,7870,7870,0
20231201,175600,34460880,7870,7870,7870,7870,0
20231201,175500,34460880,7870,7870,7870,7870,0
20231201,175400,34460880,7870,7870,7870,7870,0
20231201,175300,34460880,7870,7870,7870,7870,0
20231201,175200,34460880,7870,7870,7870,7870,0
20231201,175100,34460880,7870,7870,7870,7870,0
20231201,175000,34460880,7870,7870,7870,7870,0
20231201,174900,34460880,7870,7870,7870,7870,0
20231201,174800,34460880,7870,7870,7870,7870,0
20231201,174700,34460880,7870,7870,7870,7870,0
20231201,174600,34460880,7870,7870,7870,7870,0
20231201,174500,34460880,7870,7870,7870,7870,0
20231201,174400,34460880,7870,7870,7870,7870,0
20231201,174300,34460880,7870,7870,7870,7870,0
20231201,174200,34460880,7870,7870,7870,7870,0
20231201,174100,34460880,7870,7870,7870,7870,0
20231201,174000,34460880,7870,7870,7870,7870,0
20231201,173900,34460880,7870,7870,7870,7870,0
20231201,173800,34460880,7870,7870,7870,7870,0
20231201,173700,34460880,7870,7870,7870,7870,0
20231201,173600,34460880,7870,7870,7870,7870,0
20231201,173500,34460880,7870,7870,7870,7870,0
20231201,173400,34460880,7870,7870,7870,7870,0
20231201,173300,34460880,7870,7870,7870,7870,394
20231201,173200,34460880,7870,7870,7870,7870,0
20231201,173100,34460880,7870,7870,7870,7870,0
20231201,173000,34460880,7870,7870,7870,7870,0
20231201,172900,34460880,7870,7870,7870,7870,0
20231201,172800,34460880,7870,7870,7870,7870,0
20231201,172700,34460880,7870,7870,7870,7870,0
20231201,172600,34460880,7870,7870,7870,7870,0
20231201,172500,34460880,7870,7870,7870,7870,0
20231201,172400,34460880,7870,7870,7870,7870,0
20231201,172300,34460880,7870,7870,7870,7870,0
20231201,172200,34460880,7870,7870,7870,7870,0
20231201,172100,34460880,7870,7870,7870,7870,0
20231201,172000,34460880,7870,7870,7870,7870,0
20231201,171900,34460880,7870,7870,7870,7870,0
20231201,171800,34460880,7870,7870,7870,7870,0
20231201,171700,34460880,7870,7870,7870,7870,0
20231201,171600,34460880,7870,7870,7870,7870,0
20231201,171500,34460880,7870,7870,7870,7870,0
20231201,171400,34460880,7870,7870,7870,7870,0
20231201,171300,34460880,7870,7870,7870,7870,0
20231201,171200,34460880,7870,7870,7870,7870,0
20231201,171100,34460880,7870,7870,7870,7870,0
20231201,171000,34460880,7870,7870,7870,7870,0
20231201,170900,34460880,7870,7870,7870,7870,0
20231201,170800,34460880,7870,7870,7870,7870,0
20231201,170700,34460880,7870,7870,7870,7870,0
20231201,170600,34460880,7870,7870,7870,7870,0
20231201,170500,34460880,7870,7870,7870,7870,0
20231201,170400,34460880,7870,7870,7870,7870,0
20231201,170300,34460880,7870,7870,7870,7870,394
20231201,170200,34460880,7870,7870,7870,7870,0
20231201,170100,34460880,7870,7870,7870,7870,0
20231201,170000,34460880,7870,7870,7870,7870,0
20231201,165900,34460880,7870,7870,7870,7870,0
20231201,165800,34460880,7870,7870,7870,7870,0
20231201,165700,34460880,7870,7870,7870,7870,0
20231201,165600,34460880,7870,7870,7870,7870,0
20231201,165500,34460880,7870,7870,7870,7870,0
20231201,165400,34460880,7870,7870,7870,7870,0
20231201,165300,34460880,7870,7870,7870,7870,0
20231201,165200,34460880,7870,7870,7870,7870,0
20231201,165100,34460880,7870,7870,7870,7870,0
20231201,165000,34460880,7870,7870,7870,7870,0
20231201,164900,34460880,7870,7870,7870,7870,0
20231201,164800,34460880,7870,7870,7870,7870,0
20231201,164700,34460880,7870,7870,7870,7870,0
20231201,164600,34460880,7870,7870,7870,7870,0
20231201,164500,34460880,7870,7870,7870,7870,0
20231201,164400,34460880,7870,7870,7870,7870,0
20231201,164300,34460880,7870,7870,7870,7870,0
20231201,164200,34460880,7870,7870,7870,7870,0
20231201,164100,34460880,7870,7870,7870,7870,0
20231201,164000,34460880,7870,7870,7870,7870,0
20231201,163900,34460880,7870,7870,7870,7870,0
20231201,163800,34460880,7870,7870,7870,7870,0
20231201,163700,34460880,7870,7870,7870,7870,0
20231201,163600,34460880,7870,7870,7870,7870,0
20231201,163500,34460880,7870,7870,7870,7870,0
20231201,163400,34460880,7870,7870,7870,7870,0
20231201,163300,34460880,7870,7870,7870,7870,394
20231201,163200,34460880,7870,7870,7870,7870,0
20231201,163100,34460880,7870,7870,7870,7870,0
20231201,163000,34460880,7870,7870,7870,7870,0
20231201,162900,34460880,7870,7870,7870,7870,0
20231201,162800,34460880,7870,7870,7870,7870,0
20231201,162700,34460880,7870,7870,7870,7870,0
20231201,162600,34460880,7870,7870,7870,7870,0
20231201,162500,34460880,7870,7870,7870,7870,0
20231201,162400,34460880,7870,7870,7870,7870,0
20231201,162300,34460880,7870,7870,7870,7870,0
20231201,162200,34460880,7870,7870,7870,7870,0
20231201,162100,34460880,7870,7870,7870,7870,0
20231201,162000,34460880,7870,7870,7870,7870,0
20231201,161900,34460880,7870,7870,7870,7870,0
20231201,161800,34460880,7870,7870,7870,7870,0
20231201,161700,34460880,7870,7870,7870,7870,0
20231201,161600,34460880,7870,7870,7870,7870,0
20231201,161500,34460880,7870,7870,7870,7870,0
20231201,161400,34460880,7870,7870,7870,7870,0
20231201,161300,34460880,7870,7870,7870,7870,0
20231201,161200,34460880,7870,7870,7870,7870,0
20231201,161100,34460880,7870,7870,7870,7870,0
20231201,161000,34460880,7870,7870,7870,7870,0
20231201,160900,34460880,7870,7870,7870,7870,0
20231201,160800,34460880,7870,7870,7870,7870,0
20231201,160700,34460880,7870,7870,7870,7870,0
20231201,160600,34460880,7870,7870,7870,7870,0
20231201,160500,34460880,7870,7870,7870,7870,0
20231201,160400,34460880,7870,7870,7870,7870,0
20231201,160300,34460880,7870,7870,7870,7870,394
20231201,160200,34460880,7870,7870,7870,7870,0
20231201,160100,34460880,7870,7870,7870,7870,0
20231201,160000,34460880,7870,7870,7870,7870,0
20231201,155900,34460880,7870,7870,7870,7870,0
20231201,155800,34460880,7870,7870,7870,7870,0
20231201,155700,34460880,7870,7870,7870,7870,0
20231201,155600,34460880,7870,7870,7870,7870,0
20231201,155500,34460880,7870,7870,7870,7870,0
20231201,155400,34460880,7870,7870,7870,7870,0
20231201,155300,34460880,7870,7870,7870,7870,0
20231201,155200,34460880,7870,7870,7870,7870,0
20231201,155100,34460880,7870,7870,7870,7870,0
20231201,155000,34460880,7870,7870,7870,7870,0
20231201,154900,34460880,7870,7870,7870,7870,0
20231201,154800,34460880,7870,7870,7870,7870,0
20231201,154700,34460880,7870,7870,7870,7870,0
20231201,154600,34460880,7870,7870,7870,7870,0
20231201,154500,34460880,7870,7870,7870,7870,0
20231201,154400,34460880,7870,7870,7870,7870,0
20231201,154300,34460880,7870,7870,7870,7870,0
20231201,154200,34460880,7870,7870,7870,7870,0
20231201,154100,34460880,7870,7870,7870,7870,0
20231201,154000,34460880,7870,7870,7870,7870,0
20231201,153900,34460880,7870,7870,7870,7870,0
20231201,153800,34460880,7870,7870,7870,7870,0
20231201,153700,34460880,7870,7870,7870,7870,0
20231201,153600,34460880,7870,7870,7870,7870,0
20231201,153500,34460880,7870,7870,7870,7870,0
20231201,153400,34460880,7870,7870,7870,7870,0
20231201,153300,34460880,7870,7870,7870,7870,394
20231201,153200,34460880,7870,7870,7870,7870,0
20231201,153100,34460880,7870,7870,7870,7870,0
20231201,153000,34460880,7870,7870,7870,7870,394
20231201,152900,31360100,7890,7890,7890,7890,0
20231201,152800,31360100,7890,7890,7890,7890,0
20231201,152700,31360100,7890,7890,7890,7890,0
20231201,152600,31360100,7890,7890,7890,7890,0
20231201,152500,31360100,7890,7890,7890,7890,0
20231201,152400,31360100,7890,7890,7890,7890,0
20231201,152300,31360100,7890,7890,7890,7890,0
20231201,152200,31360100,7890,7890,7890,7890,0
20231201,152100,31360100,7890,7890,7890,7890,0
20231201,152000,31360100,7890,7890,7890,7890,0
20231201,151900,31360100,7890,7890,7890,7890,0
20231201,151800,31360100,7890,7890,7890,7890,1
20231201,151700,31352210,7870,7870,7870,7870,2
20231201,151600,31336470,7890,7890,7890,7890,0
20231201,151500,31336470,7890,7890,7890,7890,0
20231201,151400,31336470,7890,7890,7890,7890,0
20231201,151300,31336470,7890,7890,7890,7890,0
20231201,151200,31336470,7890,7890,7890,7890,0
20231201,151100,31336470,7890,7890,7890,7890,0
20231201,151000,31336470,7890,7890,7890,7890,35
20231201,150900,31060320,7870,7870,7870,7870,0
20231201,150800,31060320,7870,7870,7870,7870,4
20231201,150700,31028840,7870,7870,7870,7870,2
20231201,150600,31013100,7890,7890,7890,7890,20
20231201,150500,30855300,7890,7890,7890,7890,0
20231201,150400,30855300,7890,7890,7890,7890,0
20231201,150300,30855300,7890,7890,7890,7890,0
20231201,150200,30855300,7890,7890,7890,7890,0
20231201,150100,30855300,7890,7890,7890,7890,0
20231201,150000,30855300,7890,7890,7890,7890,1
20231201,145900,30847410,7870,7870,7870,7870,0
20231201,145800,30847410,7870,7870,7870,7870,0
20231201,145700,30847410,7870,7870,7870,7870,0
20231201,145600,30847410,7870,7870,7870,7870,0
20231201,145500,30847410,7870,7870,7870,7870,5
20231201,145400,30808060,7900,7900,7900,7900,0
20231201,145300,30808060,7900,7900,7900,7900,0
20231201,145200,30808060,7900,7900,7900,7900,0
20231201,145100,30808060,7900,7900,7900,7900,0
20231201,145000,30808060,7900,7900,7900,7900,0
20231201,144900,30808060,7900,7900,7900,7900,0
20231201,144800,30808060,7900,7900,7900,7900,0
20231201,144700,30808060,7900,7900,7900,7900,0
20231201,144600,30808060,7900,7900,7900,7900,0
20231201,144500,30808060,7900,7900,7900,7900,0
20231201,144400,30808060,7900,7900,7900,7900,0
20231201,144300,30808060,7900,7900,7900,7900,0
20231201,144200,30808060,7900,7900,7900,7900,0
20231201,144100,30808060,7900,7900,7900,7900,10
20231201,144000,30729060,7900,7890,7900,7890,10
20231201,143900,30650140,7890,7890,7890,7890,2
20231201,143800,30634360,7870,7870,7870,7870,0
20231201,143700,30634360,7870,7870,7870,7870,0
20231201,143600,30634360,7870,7870,7870,7870,0
20231201,143500,30634360,7870,7870,7870,7870,15
20231201,143400,30516310,7870,7870,7870,7870,0
20231201,143300,30516310,7870,7870,7870,7870,0
20231201,143200,30516310,7870,7870,7870,7870,0
20231201,143100,30516310,7870,7870,7870,7870,0
20231201,143000,30516310,7870,7870,7870,7870,0
20231201,142900,30516310,7870,7870,7870,7870,0
20231201,142800,30516310,7870,7870,7870,7870,0
20231201,142700,30516310,7870,7870,7870,7870,0
20231201,142600,30516310,7870,7870,7870,7870,0
20231201,142500,30516310,7870,7870,7870,7870,175
20231201,142400,29139060,7870,7870,7870,7870,0
20231201,142300,29139060,7870,7870,7870,7870,0
20231201,142200,29139060,7870,7870,7870,7870,0
20231201,142100,29139060,7870,7870,7870,7870,1
20231201,142000,29131190,7860,7860,7860,7860,7
20231201,141900,29076170,7860,7860,7860,7860,0
20231201,141800,29076170,7860,7860,7860,7860,0
20231201,141700,29076170,7860,7860,7860,7860,0
20231201,141600,29076170,7860,7860,7860,7860,0
20231201,141500,29076170,7860,7840,7860,7840,105
20231201,141400,28250890,7840,7840,7840,7840,0
20231201,141300,28250890,7840,7840,7840,7840,2
20231201,141200,28235210,7860,7860,7860,7860,0
20231201,141100,28235210,7860,7860,7860,7860,0
20231201,141000,28235210,7860,7860,7860,7860,0
20231201,140900,28235210,7860,7860,7860,7860,3
20231201,140800,28211630,7910,7910,7910,7910,0
20231201,140700,28211630,7910,7910,7910,7910,0
20231201,140600,28211630,7910,7910,7910,7910,0
20231201,140500,28211630,7910,7910,7910,7910,0
20231201,140400,28211630,7910,7910,7910,7910,0
20231201,140300,28211630,7910,7900,7910,7790,1301
20231201,140200,18046140,7940,7940,7940,7940,0
20231201,140100,18046140,7940,7940,7940,7940,1
20231201,140000,18038200,7900,7900,7900,7900,100
20231201,135900,17248200,7900,7900,7900,7900,0
20231201,135800,17248200,7900,7900,7900,7900,0
20231201,135700,17248200,7900,7900,7900,7900,0
20231201,135600,17248200,7900,7900,7900,7900,0
20231201,135500,17248200,7900,7900,7900,7900,0
20231201,135400,17248200,7900,7900,7900,7900,0
20231201,135300,17248200,7900,7900,7900,7900,0
20231201,135200,17248200,7900,7900,7900,7900,0
20231201,135100,17248200,7900,7900,7900,7900,0
20231201,135000,17248200,7900,7900,7900,7900,4
20231201,134900,17216600,7900,7900,7900,7900,0
20231201,134800,17216600,7900,7900,7900,7900,0
20231201,134700,17216600,7900,7900,7900,7900,2
20231201,134600,17200800,7900,7900,7900,7900,2
20231201,134500,17185000,7900,7900,7900,7900,0
20231201,134400,17185000,7900,7900,7900,7900,1
20231201,134300,17177100,7900,7900,7900,7900,100
20231201,134200,16387100,7900,7900,7900,7900,0
20231201,134100,16387100,7900,7900,7900,7900,0
20231201,134000,16387100,7900,7900,7900,7900,0
20231201,133900,16387100,7900,7900,7900,7900,0
20231201,133800,16387100,7900,7900,7900,7900,0
20231201,133700,16387100,7900,7900,7900,7900,0
20231201,133600,16387100,7900,7900,7900,7900,0
20231201,133500,16387100,7900,7900,7900,7900,0
20231201,133400,16387100,7900,7900,7900,7900,0
20231201,133300,16387100,7900,7900,7900,7900,0
20231201,133200,16387100,7900,7900,7900,7900,0
20231201,133100,16387100,7900,7900,7900,7900,0
20231201,133000,16387100,7900,7900,7900,7900,0
20231201,132900,16387100,7900,7900,7900,7900,0
20231201,132800,16387100,7900,7900,7900,7900,0
20231201,132700,16387100,7900,7900,7900,7900,0
20231201,132600,16387100,7900,7900,7900,7900,0
20231201,132500,16387100,7900,7900,7900,7900,0
20231201,132400,16387100,7900,7900,7900,7900,0
20231201,132300,16387100,7900,7900,7900,7900,2
20231201,132200,16371300,7900,7900,7900,7900,0
20231201,132100,16371300,7900,7900,7900,7900,0
20231201,132000,16371300,7900,7900,7900,7900,0
20231201,131900,16371300,7900,7890,7900,7890,101
20231201,131800,15574400,7900,7900,7900,7900,0
20231201,131700,15574400,7900,7900,7900,7900,0
20231201,131600,15574400,7900,7900,7900,7900,0
20231201,131500,15574400,7900,7900,7900,7900,0
20231201,131400,15574400,7900,7900,7900,7900,0
20231201,131300,15574400,7900,7900,7900,7900,0
20231201,131200,15574400,7900,7900,7900,7900,0
20231201,131100,15574400,7900,7900,7900,7900,0
20231201,131000,15574400,7900,7900,7900,7900,0
20231201,130900,15574400,7900,7900,7900,7900,0
20231201,130800,15574400,7900,7900,7900,7900,0
20231201,130700,15574400,7900,7900,7900,7900,0
20231201,130600,15574400,7900,7900,7900,7900,0
20231201,130500,15574400,7900,7900,7900,7900,16
20231201,130400,15448000,7900,7900,7900,7900,0
20231201,130300,15448000,7900,7910,7910,7900,3
20231201,130200,15424280,7940,7940,7940,7940,0
20231201,130100,15424280,7940,7940,7940,7940,0
20231201,130000,15424280,7940,7940,7940,7940,12
20231201,125900,15329000,7900,7900,7900,7900,0
20231201,125800,15329000,7900,7900,7900,7900,0
20231201,125700,15329000,7900,7900,7900,7900,0
20231201,125600,15329000,7900,7900,7900,7900,0
20231201,125500,15329000,7900,7900,7900,7900,0
20231201,125400,15329000,7900,7900,7900,7900,0
20231201,125300,15329000,7900,7900,7900,7900,0
20231201,125200,15329000,7900,7900,7900,7900,0
20231201,125100,15329000,7900,7900,7900,7900,0
20231201,125000,15329000,7900,7900,7900,7900,0
20231201,124900,15329000,7900,7900,7900,7900,0
20231201,124800,15329000,7900,7900,7900,7900,0
20231201,124700,15329000,7900,7900,7900,7900,0
20231201,124600,15329000,7900,7900,7900,7900,0
20231201,124500,15329000,7900,7900,7900,7900,10
20231201,124400,15250000,7900,7900,7900,7900,0
20231201,124300,15250000,7900,7900,7900,7900,1
20231201,124200,15242100,7950,7950,7950,7950,0
20231201,124100,15242100,7950,7950,7950,7950,0
20231201,124000,15242100,7950,7950,7950,7950,0
20231201,123900,15242100,7950,7950,7950,7950,0
20231201,123800,15242100,7950,7950,7950,7950,0
20231201,123700,15242100,7950,7950,7950,7950,0
20231201,123600,15242100,7950,7950,7950,7950,0
20231201,123500,15242100,7950,7950,7950,7950,0
20231201,123400,15242100,7950,7950,7950,7950,0
20231201,123300,15242100,7950,7950,7950,7950,0
20231201,123200,15242100,7950,7950,7950,7950,0
20231201,123100,15242100,7950,7950,7950,7950,0
20231201,123000,15242100,7950,7950,7950,7950,0
20231201,122900,15242100,7950,7950,7950,7950,0
20231201,122800,15242100,7950,7950,7950,7950,0
20231201,122700,15242100,7950,7950,7950,7950,0
20231201,122600,15242100,7950,7950,7950,7950,0
20231201,122500,15242100,7950,7950,7950,7950,0
20231201,122400,15242100,7950,7950,7950,7950,0
20231201,122300,15242100,7950,7950,7950,7950,0
20231201,122200,15242100,7950,7950,7950,7950,0
20231201,122100,15242100,7950,7950,7950,7950,0
20231201,122000,15242100,7950,7950,7950,7950,9
20231201,121900,15170550,7950,7950,7950,7950,0
20231201,121800,15170550,7950,7950,7950,7950,1
20231201,121700,15162600,7950,7950,7950,7950,0
20231201,121600,15162600,7950,7890,7950,7890,73
20231201,121500,14584410,7890,7890,7890,7890,1
20231201,121400,14576520,7950,7950,7950,7950,1
20231201,121300,14568570,7890,7890,7890,7890,0
20231201,121200,14568570,7890,7890,7890,7890,0
20231201,121100,14568570,7890,7890,7890,7890,1
20231201,121000,14560680,7920,7920,7920,7920,0
20231201,120900,14560680,7920,7920,7920,7920,0
20231201,120800,14560680,7920,7920,7920,7920,0
20231201,120700,14560680,7920,7920,7920,7920,0
20231201,120600,14560680,7920,7920,7920,7920,0
20231201,120500,14560680,7920,7920,7920,7920,0
20231201,120400,14560680,7920,7920,7920,7920,0
20231201,120300,14560680,7920,7920,7920,7920,0
20231201,120200,14560680,7920,7920,7920,7920,0
20231201,120100,14560680,7920,7920,7920,7920,0
20231201,120000,14560680,7920,7920,7920,7920,0
20231201,115900,14560680,7920,7920,7920,7920,11
20231201,115800,14473560,7920,7920,7920,7920,0
20231201,115700,14473560,7920,7920,7920,7920,0
20231201,115600,14473560,7920,7920,7920,7920,0
20231201,115500,14473560,7920,7920,7920,7920,0
20231201,115400,14473560,7920,7920,7920,7920,0
20231201,115300,14473560,7920,7920,7920,7920,0
20231201,115200,14473560,7920,7920,7920,7920,0
20231201,115100,14473560,7920,7920,7920,7920,2
20231201,115000,14457720,7970,7970,7970,7970,0
20231201,114900,14457720,7970,7970,7970,7970,0
20231201,114800,14457720,7970,7970,7970,7970,0
20231201,114700,14457720,7970,7970,7970,7970,0
20231201,114600,14457720,7970,7970,7970,7970,0
20231201,114500,14457720,7970,7970,7970,7970,0
20231201,114400,14457720,7970,7970,7970,7970,0
20231201,114300,14457720,7970,7970,7970,7970,0
20231201,114200,14457720,7970,7970,7970,7970,0
20231201,114100,14457720,7970,7970,7970,7970,0
20231201,114000,14457720,7970,7970,7970,7970,0
20231201,113900,14457720,7970,7970,7970,7970,0
20231201,113800,14457720,7970,7970,7970,7970,0
20231201,113700,14457720,7970,7970,7970,7970,0
20231201,113600,14457720,7970,7970,7970,7970,0
20231201,113500,14457720,7970,7970,7970,7970,0
20231201,113400,14457720,7970,7970,7970,7970,0
20231201,113300,14457720,7970,7970,7970,7970,0
20231201,113200,14457720,7970,7970,7970,7970,0
20231201,113100,14457720,7970,7970,7970,7970,0
20231201,113000,14457720,7970,7970,7970,7970,0
20231201,112900,14457720,7970,7970,7970,7970,0
20231201,112800,14457720,7970,7970,7970,7970,0
20231201,112700,14457720,7970,7970,7970,7970,0
20231201,112600,14457720,7970,7970,7970,7970,0
20231201,112500,14457720,7970,7970,7970,7970,0
20231201,112400,14457720,7970,7970,7970,7970,0
20231201,112300,14457720,7970,7970,7970,7970,0
20231201,112200,14457720,7970,7970,7970,7970,0
20231201,112100,14457720,7970,7970,7970,7970,0
20231201,112000,14457720,7970,7970,7970,7970,3
20231201,111900,14433810,7970,7970,7970,7970,0
20231201,111800,14433810,7970,7950,7970,7950,12
20231201,111700,14338350,7950,7940,7950,7940,33
20231201,111600,14076290,7940,7930,7940,7930,124
20231201,111500,13092920,7930,7930,7930,7930,7
20231201,111400,13037410,7930,7930,7930,7930,7
20231201,111300,12981900,7930,7930,7930,7930,3
20231201,111200,12958110,7930,7930,7930,7930,0
20231201,111100,12958110,7930,7930,7930,7930,0
20231201,111000,12958110,7930,7930,7930,7930,0
20231201,110900,12958110,7930,7930,7930,7930,0
20231201,110800,12958110,7930,7930,7930,7930,0
20231201,110700,12958110,7930,7930,7930,7930,0
20231201,110600,12958110,7930,7920,7930,7920,3
20231201,110500,12934330,7930,7930,7930,7930,0
20231201,110400,12934330,7930,7930,7930,7930,0
20231201,110300,12934330,7930,7930,7930,7930,0
20231201,110200,12934330,7930,7930,7930,7930,0
20231201,110100,12934330,7930,7930,7930,7930,0
20231201,110000,12934330,7930,7930,7930,7930,0
20231201,105900,12934330,7930,7930,7930,7930,0
20231201,105800,12934330,7930,7930,7930,7930,1
20231201,105700,12926400,7930,7930,7930,7930,0
20231201,105600,12926400,7930,7930,7930,7930,0
20231201,105500,12926400,7930,7930,7930,7930,0
20231201,105400,12926400,7930,7930,7930,7930,0
20231201,105300,12926400,7930,7930,7930,7930,0
20231201,105200,12926400,7930,7930,7930,7930,1
20231201,105100,12918470,7870,7880,7880,7870,2
20231201,105000,12902720,7930,7930,7930,7930,1
20231201,104900,12894790,7930,7930,7930,7930,0
20231201,104800,12894790,7930,7930,7930,7930,0
20231201,104700,12894790,7930,7930,7930,7930,0
20231201,104600,12894790,7930,7930,7930,7930,0
20231201,104500,12894790,7930,7930,7930,7930,0
20231201,104400,12894790,7930,7930,7930,7930,0
20231201,104300,12894790,7930,7930,7930,7930,0
20231201,104200,12894790,7930,7930,7930,7930,0
20231201,104100,12894790,7930,7930,7930,7930,0
20231201,104000,12894790,7930,7930,7930,7930,0
20231201,103900,12894790,7930,7930,7930,7930,4
20231201,103800,12863070,7930,7930,7930,7930,5
20231201,103700,12823420,7930,7930,7930,7930,0
20231201,103600,12823420,7930,7890,7930,7890,1284
20231201,103500,2657370,7890,7890,7890,7890,0
20231201,103400,2657370,7890,7890,7890,7890,0
20231201,103300,2657370,7890,7890,7890,7890,0
20231201,103200,2657370,7890,7890,7890,7890,0
20231201,103100,2657370,7890,7890,7890,7890,0
20231201,103000,2657370,7890,7890,7890,7890,1
20231201,102900,2649480,7890,7890,7890,7890,0
20231201,102800,2649480,7890,7890,7890,7890,0
20231201,102700,2649480,7890,7890,7890,7890,0
20231201,102600,2649480,7890,7890,7890,7890,0
20231201,102500,2649480,7890,7890,7890,7890,0
20231201,102400,2649480,7890,7890,7890,7890,0
20231201,102300,2649480,7890,7890,7890,7890,0
20231201,102200,2649480,7890,7890,7890,7890,0
20231201,102100,2649480,7890,7890,7890,7890,3
20231201,102000,2625810,7890,7890,7890,7890,0
20231201,101900,2625810,7890,7890,7890,7890,0
20231201,101800,2625810,7890,7890,7890,7890,0
20231201,101700,2625810,7890,7890,7890,7890,0
20231201,101600,2625810,7890,7890,7890,7890,0
20231201,101500,2625810,7890,7890,7890,7890,0
20231201,101400,2625810,7890,7890,7890,7890,0
20231201,101300,2625810,7890,7890,7890,7890,0
20231201,101200,2625810,7890,7890,7890,7890,0
20231201,101100,2625810,7890,7890,7890,7890,0
20231201,101000,2625810,7890,7890,7890,7890,0
20231201,100900,2625810,7890,7890,7890,7890,0
20231201,100800,2625810,7890,7890,7890,7890,0
20231201,100700,2625810,7890,7890,7890,7890,0
20231201,100600,2625810,7890,7890,7890,7890,0
20231201,100500,2625810,7890,7890,7890,7890,1
20231201,100400,2617920,7830,7860,7860,7830,50
20231201,100300,2226060,7880,7880,7880,7880,0
20231201,100200,2226060,7880,7880,7880,7880,0
20231201,100100,2226060,7880,7880,7880,7880,0
20231201,100000,2226060,7880,7880,7880,7880,0
20231201,095900,2226060,7880,7880,7880,7880,0
20231201,095800,2226060,7880,7880,7880,7880,30
20231201,095700,1989660,7880,7870,7880,7870,10
20231201,095600,1910920,7900,7900,7900,7900,0
20231201,095500,1910920,7900,7900,7900,7900,0
20231201,095400,1910920,7900,7900,7900,7900,0
20231201,095300,1910920,7900,7900,7900,7900,0
20231201,095200,1910920,7900,7900,7900,7900,0
20231201,095100,1910920,7900,7900,7900,7900,0
20231201,095000,1910920,7900,7900,7900,7900,0
20231201,094900,1910920,7900,7900,7900,7900,0
20231201,094800,1910920,7900,7900,7900,7900,0
20231201,094700,1910920,7900,7900,7900,7900,3
20231201,094600,1887220,7900,7900,7900,7900,1
20231201,094500,1879320,7860,7860,7860,7860,0
20231201,094400,1879320,7860,7860,7860,7860,0
20231201,094300,1879320,7860,7860,7860,7860,4
20231201,094200,1847880,7860,7860,7860,7860,0
20231201,094100,1847880,7860,7860,7860,7860,0
20231201,094000,1847880,7860,7860,7860,7860,0
20231201,093900,1847880,7860,7860,7860,7860,0
20231201,093800,1847880,7860,7860,7860,7860,0
20231201,093700,1847880,7860,7860,7860,7860,0
20231201,093600,1847880,7860,7860,7860,7860,4
20231201,093500,1816440,7860,7860,7860,7860,9
20231201,093400,1745700,7860,7860,7860,7860,4
20231201,093300,1714260,7790,7790,7790,7790,0
20231201,093200,1714260,7790,7790,7790,7790,0
20231201,093100,1714260,7790,7790,7790,7790,0
20231201,093000,1714260,7790,7790,7790,7790,0
20231201,092900,1714260,7790,7790,7790,7790,0
20231201,092800,1714260,7790,7790,7790,7790,0
20231201,092700,1714260,7790,7790,7790,7790,0
20231201,092600,1714260,7790,7790,7790,7790,0
20231201,092500,1714260,7790,7790,7790,7790,0
20231201,092400,1714260,7790,7790,7790,7790,0
20231201,092300,1714260,7790,7790,7790,7790,0
20231201,092200,1714260,7790,7790,7790,7790,0
20231201,092100,1714260,7790,7790,7790,7790,0
20231201,092000,1714260,7790,7790,7790,7790,0
20231201,091900,1714260,7790,7790,7790,7790,0
20231201,091800,1714260,7790,7790,7790,7790,0
20231201,091700,1714260,7790,7790,7790,7790,0
20231201,091600,1714260,7790,7790,7790,7790,0
20231201,091500,1714260,7790,7790,7790,7790,0
20231201,091400,1714260,7790,7790,7790,7790,0
20231201,091300,1714260,7790,7790,7790,7790,0
20231201,091200,1714260,7790,7790,7790,7790,0
20231201,091100,1714260,7790,7790,7790,7790,73
20231201,091000,1145590,7780,7780,7780,7780,0
20231201,090900,1145590,7780,7830,7830,7780,50
20231201,090800,754550,7850,7860,7860,7850,24
20231201,090700,565920,7860,7860,7860,7860,0
20231201,090600,565920,7860,7860,7860,7860,0
20231201,090500,565920,7860,7860,7860,7860,0
20231201,090400,565920,7860,7860,7860,7860,0
20231201,090300,565920,7860,7860,7860,7860,0
20231201,090200,565920,7860,7860,7860,7860,0
20231201,090100,565920,7860,7860,7860,7860,0
20231201,090000,565920,7860,7860,7860,7860,72