KissMeData/001560/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,183400,21530250,8810,8810,8810,8810,21
20231211,183300,21530250,8810,8810,8810,8810,0
20231211,183200,21530250,8810,8810,8810,8810,0
20231211,183100,21530250,8810,8810,8810,8810,0
20231211,183000,21530250,8810,8810,8810,8810,0
20231211,182900,21530250,8810,8810,8810,8810,0
20231211,182800,21530250,8810,8810,8810,8810,0
20231211,182700,21530250,8810,8810,8810,8810,0
20231211,182600,21530250,8810,8810,8810,8810,0
20231211,182500,21530250,8810,8810,8810,8810,0
20231211,182400,21530250,8810,8810,8810,8810,0
20231211,182300,21530250,8810,8810,8810,8810,0
20231211,182200,21530250,8810,8810,8810,8810,0
20231211,182100,21530250,8810,8810,8810,8810,0
20231211,182000,21530250,8810,8810,8810,8810,0
20231211,181900,21530250,8810,8810,8810,8810,0
20231211,181800,21530250,8810,8810,8810,8810,0
20231211,181700,21530250,8810,8810,8810,8810,0
20231211,181600,21530250,8810,8810,8810,8810,0
20231211,181500,21530250,8810,8810,8810,8810,0
20231211,181400,21530250,8810,8810,8810,8810,0
20231211,181300,21530250,8810,8810,8810,8810,0
20231211,181200,21530250,8810,8810,8810,8810,0
20231211,181100,21530250,8810,8810,8810,8810,0
20231211,181000,21530250,8810,8810,8810,8810,0
20231211,180900,21530250,8810,8810,8810,8810,0
20231211,180800,21530250,8810,8810,8810,8810,0
20231211,180700,21530250,8810,8810,8810,8810,0
20231211,180600,21530250,8810,8810,8810,8810,0
20231211,180500,21530250,8810,8810,8810,8810,0
20231211,180400,21530250,8810,8810,8810,8810,21
20231211,180300,21530250,8810,8810,8810,8810,0
20231211,180200,21530250,8810,8810,8810,8810,0
20231211,180100,21530250,8810,8810,8810,8810,0
20231211,180000,21530250,8810,8810,8810,8810,0
20231211,175900,21530250,8810,8810,8810,8810,0
20231211,175800,21530250,8810,8810,8810,8810,0
20231211,175700,21530250,8810,8810,8810,8810,0
20231211,175600,21530250,8810,8810,8810,8810,0
20231211,175500,21530250,8810,8810,8810,8810,0
20231211,175400,21530250,8810,8810,8810,8810,0
20231211,175300,21530250,8810,8810,8810,8810,0
20231211,175200,21530250,8810,8810,8810,8810,0
20231211,175100,21530250,8810,8810,8810,8810,0
20231211,175000,21530250,8810,8810,8810,8810,0
20231211,174900,21530250,8810,8810,8810,8810,0
20231211,174800,21530250,8810,8810,8810,8810,0
20231211,174700,21530250,8810,8810,8810,8810,0
20231211,174600,21530250,8810,8810,8810,8810,0
20231211,174500,21530250,8810,8810,8810,8810,0
20231211,174400,21530250,8810,8810,8810,8810,0
20231211,174300,21530250,8810,8810,8810,8810,0
20231211,174200,21530250,8810,8810,8810,8810,0
20231211,174100,21530250,8810,8810,8810,8810,0
20231211,174000,21530250,8810,8810,8810,8810,0
20231211,173900,21530250,8810,8810,8810,8810,0
20231211,173800,21530250,8810,8810,8810,8810,0
20231211,173700,21530250,8810,8810,8810,8810,0
20231211,173600,21530250,8810,8810,8810,8810,0
20231211,173500,21530250,8810,8810,8810,8810,0
20231211,173400,21530250,8810,8810,8810,8810,21
20231211,173300,21530250,8810,8810,8810,8810,0
20231211,173200,21530250,8810,8810,8810,8810,0
20231211,173100,21530250,8810,8810,8810,8810,0
20231211,173000,21530250,8810,8810,8810,8810,0
20231211,172900,21530250,8810,8810,8810,8810,0
20231211,172800,21530250,8810,8810,8810,8810,0
20231211,172700,21530250,8810,8810,8810,8810,0
20231211,172600,21530250,8810,8810,8810,8810,0
20231211,172500,21530250,8810,8810,8810,8810,0
20231211,172400,21530250,8810,8810,8810,8810,0
20231211,172300,21530250,8810,8810,8810,8810,0
20231211,172200,21530250,8810,8810,8810,8810,0
20231211,172100,21530250,8810,8810,8810,8810,0
20231211,172000,21530250,8810,8810,8810,8810,0
20231211,171900,21530250,8810,8810,8810,8810,0
20231211,171800,21530250,8810,8810,8810,8810,0
20231211,171700,21530250,8810,8810,8810,8810,0
20231211,171600,21530250,8810,8810,8810,8810,0
20231211,171500,21530250,8810,8810,8810,8810,0
20231211,171400,21530250,8810,8810,8810,8810,0
20231211,171300,21530250,8810,8810,8810,8810,0
20231211,171200,21530250,8810,8810,8810,8810,0
20231211,171100,21530250,8810,8810,8810,8810,0
20231211,171000,21530250,8810,8810,8810,8810,0
20231211,170900,21530250,8810,8810,8810,8810,0
20231211,170800,21530250,8810,8810,8810,8810,0
20231211,170700,21530250,8810,8810,8810,8810,0
20231211,170600,21530250,8810,8810,8810,8810,0
20231211,170500,21530250,8810,8810,8810,8810,0
20231211,170400,21530250,8810,8810,8810,8810,21
20231211,170300,21530250,8810,8810,8810,8810,0
20231211,170200,21530250,8810,8810,8810,8810,0
20231211,170100,21530250,8810,8810,8810,8810,0
20231211,170000,21530250,8810,8810,8810,8810,0
20231211,165900,21530250,8810,8810,8810,8810,0
20231211,165800,21530250,8810,8810,8810,8810,0
20231211,165700,21530250,8810,8810,8810,8810,0
20231211,165600,21530250,8810,8810,8810,8810,0
20231211,165500,21530250,8810,8810,8810,8810,0
20231211,165400,21530250,8810,8810,8810,8810,0
20231211,165300,21530250,8810,8810,8810,8810,0
20231211,165200,21530250,8810,8810,8810,8810,0
20231211,165100,21530250,8810,8810,8810,8810,0
20231211,165000,21530250,8810,8810,8810,8810,0
20231211,164900,21530250,8810,8810,8810,8810,0
20231211,164800,21530250,8810,8810,8810,8810,0
20231211,164700,21530250,8810,8810,8810,8810,0
20231211,164600,21530250,8810,8810,8810,8810,0
20231211,164500,21530250,8810,8810,8810,8810,0
20231211,164400,21530250,8810,8810,8810,8810,0
20231211,164300,21530250,8810,8810,8810,8810,0
20231211,164200,21530250,8810,8810,8810,8810,0
20231211,164100,21530250,8810,8810,8810,8810,0
20231211,164000,21530250,8810,8810,8810,8810,0
20231211,163900,21530250,8810,8810,8810,8810,0
20231211,163800,21530250,8810,8810,8810,8810,0
20231211,163700,21530250,8810,8810,8810,8810,0
20231211,163600,21530250,8810,8810,8810,8810,0
20231211,163500,21530250,8810,8810,8810,8810,0
20231211,163400,21530250,8810,8810,8810,8810,21
20231211,163300,21530250,8810,8810,8810,8810,0
20231211,163200,21530250,8810,8810,8810,8810,0
20231211,163100,21530250,8810,8810,8810,8810,0
20231211,163000,21530250,8810,8810,8810,8810,0
20231211,162900,21530250,8810,8810,8810,8810,0
20231211,162800,21530250,8810,8810,8810,8810,0
20231211,162700,21530250,8810,8810,8810,8810,0
20231211,162600,21530250,8810,8810,8810,8810,0
20231211,162500,21530250,8810,8810,8810,8810,0
20231211,162400,21530250,8810,8810,8810,8810,0
20231211,162300,21530250,8810,8810,8810,8810,0
20231211,162200,21530250,8810,8810,8810,8810,0
20231211,162100,21530250,8810,8810,8810,8810,0
20231211,162000,21530250,8810,8810,8810,8810,0
20231211,161900,21530250,8810,8810,8810,8810,0
20231211,161800,21530250,8810,8810,8810,8810,0
20231211,161700,21530250,8810,8810,8810,8810,0
20231211,161600,21530250,8810,8810,8810,8810,0
20231211,161500,21530250,8810,8810,8810,8810,0
20231211,161400,21530250,8810,8810,8810,8810,0
20231211,161300,21530250,8810,8810,8810,8810,0
20231211,161200,21530250,8810,8810,8810,8810,0
20231211,161100,21530250,8810,8810,8810,8810,0
20231211,161000,21530250,8810,8810,8810,8810,0
20231211,160900,21530250,8810,8810,8810,8810,0
20231211,160800,21530250,8810,8810,8810,8810,0
20231211,160700,21530250,8810,8810,8810,8810,0
20231211,160600,21530250,8810,8810,8810,8810,0
20231211,160500,21530250,8810,8810,8810,8810,0
20231211,160400,21530250,8810,8810,8810,8810,21
20231211,160300,21530250,8810,8810,8810,8810,0
20231211,160200,21530250,8810,8810,8810,8810,0
20231211,160100,21530250,8810,8810,8810,8810,0
20231211,160000,21530250,8810,8810,8810,8810,0
20231211,155900,21530250,8810,8810,8810,8810,0
20231211,155800,21530250,8810,8810,8810,8810,0
20231211,155700,21530250,8810,8810,8810,8810,0
20231211,155600,21530250,8810,8810,8810,8810,0
20231211,155500,21530250,8810,8810,8810,8810,0
20231211,155400,21530250,8810,8810,8810,8810,0
20231211,155300,21530250,8810,8810,8810,8810,0
20231211,155200,21530250,8810,8810,8810,8810,0
20231211,155100,21530250,8810,8810,8810,8810,0
20231211,155000,21530250,8810,8810,8810,8810,0
20231211,154900,21530250,8810,8810,8810,8810,0
20231211,154800,21530250,8810,8810,8810,8810,0
20231211,154700,21530250,8810,8810,8810,8810,0
20231211,154600,21530250,8810,8810,8810,8810,0
20231211,154500,21530250,8810,8810,8810,8810,0
20231211,154400,21530250,8810,8810,8810,8810,0
20231211,154300,21530250,8810,8810,8810,8810,0
20231211,154200,21530250,8810,8810,8810,8810,0
20231211,154100,21530250,8810,8810,8810,8810,0
20231211,154000,21530250,8810,8810,8810,8810,0
20231211,153900,21530250,8810,8810,8810,8810,0
20231211,153800,21530250,8810,8810,8810,8810,0
20231211,153700,21530250,8810,8810,8810,8810,0
20231211,153600,21530250,8810,8810,8810,8810,0
20231211,153500,21530250,8810,8810,8810,8810,0
20231211,153400,21530250,8810,8810,8810,8810,21
20231211,153300,21530250,8810,8810,8810,8810,0
20231211,153200,21530250,8810,8810,8810,8810,0
20231211,153100,21530250,8810,8810,8810,8810,0
20231211,153000,21530250,8810,8810,8810,8810,21
20231211,152900,21345240,8720,8720,8720,8720,0
20231211,152800,21345240,8720,8720,8720,8720,0
20231211,152700,21345240,8720,8720,8720,8720,0
20231211,152600,21345240,8720,8720,8720,8720,0
20231211,152500,21345240,8720,8720,8720,8720,0
20231211,152400,21345240,8720,8720,8720,8720,0
20231211,152300,21345240,8720,8720,8720,8720,0
20231211,152200,21345240,8720,8720,8720,8720,0
20231211,152100,21345240,8720,8720,8720,8720,0
20231211,152000,21345240,8720,8720,8720,8720,0
20231211,151900,21345240,8720,8720,8720,8720,1
20231211,151800,21336520,8700,8730,8730,8700,65
20231211,151700,20770120,8800,8800,8800,8800,1
20231211,151600,20761320,8800,8800,8800,8800,0
20231211,151500,20761320,8800,8800,8800,8800,0
20231211,151400,20761320,8800,8800,8800,8800,0
20231211,151300,20761320,8800,8800,8800,8800,0
20231211,151200,20761320,8800,8800,8800,8800,0
20231211,151100,20761320,8800,8800,8800,8800,0
20231211,151000,20761320,8800,8800,8800,8800,0
20231211,150900,20761320,8800,8800,8800,8800,0
20231211,150800,20761320,8800,8800,8800,8800,0
20231211,150700,20761320,8800,8800,8800,8800,0
20231211,150600,20761320,8800,8800,8800,8800,8
20231211,150500,20690920,8800,8800,8800,8800,20
20231211,150400,20514920,8800,8800,8800,8800,0
20231211,150300,20514920,8800,8800,8800,8800,0
20231211,150200,20514920,8800,8800,8800,8800,0
20231211,150100,20514920,8800,8800,8800,8800,0
20231211,150000,20514920,8800,8800,8800,8800,0
20231211,145900,20514920,8800,8800,8800,8800,0
20231211,145800,20514920,8800,8800,8800,8800,0
20231211,145700,20514920,8800,8800,8800,8800,0
20231211,145600,20514920,8800,8800,8800,8800,0
20231211,145500,20514920,8800,8800,8800,8800,0
20231211,145400,20514920,8800,8800,8800,8800,0
20231211,145300,20514920,8800,8800,8800,8800,0
20231211,145200,20514920,8800,8800,8800,8800,0
20231211,145100,20514920,8800,8800,8800,8800,0
20231211,145000,20514920,8800,8800,8800,8800,0
20231211,144900,20514920,8800,8800,8800,8800,0
20231211,144800,20514920,8800,8800,8800,8800,0
20231211,144700,20514920,8800,8800,8800,8800,0
20231211,144600,20514920,8800,8800,8800,8800,0
20231211,144500,20514920,8800,8800,8800,8800,0
20231211,144400,20514920,8800,8800,8800,8800,0
20231211,144300,20514920,8800,8800,8800,8800,0
20231211,144200,20514920,8800,8800,8800,8800,0
20231211,144100,20514920,8800,8800,8800,8800,0
20231211,144000,20514920,8800,8800,8800,8800,0
20231211,143900,20514920,8800,8800,8800,8800,0
20231211,143800,20514920,8800,8800,8800,8800,0
20231211,143700,20514920,8800,8800,8800,8800,0
20231211,143600,20514920,8800,8800,8800,8800,80
20231211,143500,19810920,8800,8800,8800,8800,0
20231211,143400,19810920,8800,8800,8800,8800,0
20231211,143300,19810920,8800,8800,8800,8800,0
20231211,143200,19810920,8800,8800,8800,8800,0
20231211,143100,19810920,8800,8800,8800,8800,0
20231211,143000,19810920,8800,8800,8800,8800,0
20231211,142900,19810920,8800,8800,8800,8800,0
20231211,142800,19810920,8800,8800,8800,8800,0
20231211,142700,19810920,8800,8800,8800,8800,0
20231211,142600,19810920,8800,8800,8800,8800,0
20231211,142500,19810920,8800,8800,8800,8800,0
20231211,142400,19810920,8800,8800,8800,8800,0
20231211,142300,19810920,8800,8800,8800,8800,0
20231211,142200,19810920,8800,8800,8800,8800,0
20231211,142100,19810920,8800,8800,8800,8800,0
20231211,142000,19810920,8800,8800,8800,8800,0
20231211,141900,19810920,8800,8800,8800,8800,0
20231211,141800,19810920,8800,8740,8800,8740,229
20231211,141700,17796130,8740,8740,8740,8740,0
20231211,141600,17796130,8740,8740,8740,8740,0
20231211,141500,17796130,8740,8740,8740,8740,0
20231211,141400,17796130,8740,8740,8740,8740,0
20231211,141300,17796130,8740,8740,8740,8740,0
20231211,141200,17796130,8740,8740,8740,8740,0
20231211,141100,17796130,8740,8740,8740,8740,0
20231211,141000,17796130,8740,8740,8740,8740,0
20231211,140900,17796130,8740,8740,8740,8740,0
20231211,140800,17796130,8740,8740,8740,8740,0
20231211,140700,17796130,8740,8740,8740,8740,0
20231211,140600,17796130,8740,8740,8740,8740,0
20231211,140500,17796130,8740,8740,8740,8740,0
20231211,140400,17796130,8740,8740,8740,8740,0
20231211,140300,17796130,8740,8740,8740,8740,0
20231211,140200,17796130,8740,8740,8740,8740,0
20231211,140100,17796130,8740,8740,8740,8740,0
20231211,140000,17796130,8740,8740,8740,8740,0
20231211,135900,17796130,8740,8740,8740,8740,0
20231211,135800,17796130,8740,8740,8740,8740,21
20231211,135700,17612590,8740,8740,8740,8740,0
20231211,135600,17612590,8740,8740,8740,8740,0
20231211,135500,17612590,8740,8740,8740,8740,0
20231211,135400,17612590,8740,8740,8740,8740,0
20231211,135300,17612590,8740,8740,8740,8740,5
20231211,135200,17568890,8740,8740,8740,8740,0
20231211,135100,17568890,8740,8740,8740,8740,0
20231211,135000,17568890,8740,8740,8740,8740,0
20231211,134900,17568890,8740,8740,8740,8740,0
20231211,134800,17568890,8740,8740,8740,8740,0
20231211,134700,17568890,8740,8740,8740,8740,0
20231211,134600,17568890,8740,8740,8740,8740,0
20231211,134500,17568890,8740,8740,8740,8740,0
20231211,134400,17568890,8740,8740,8740,8740,5
20231211,134300,17525190,8740,8740,8740,8740,0
20231211,134200,17525190,8740,8740,8740,8740,0
20231211,134100,17525190,8740,8740,8740,8740,5
20231211,134000,17481490,8740,8740,8740,8740,0
20231211,133900,17481490,8740,8740,8740,8740,0
20231211,133800,17481490,8740,8740,8740,8740,0
20231211,133700,17481490,8740,8740,8740,8740,0
20231211,133600,17481490,8740,8740,8740,8740,0
20231211,133500,17481490,8740,8740,8740,8740,0
20231211,133400,17481490,8740,8740,8740,8740,0
20231211,133300,17481490,8740,8740,8740,8740,0
20231211,133200,17481490,8740,8740,8740,8740,10
20231211,133100,17394090,8740,8740,8740,8740,0
20231211,133000,17394090,8740,8740,8740,8740,0
20231211,132900,17394090,8740,8740,8740,8740,0
20231211,132800,17394090,8740,8740,8740,8740,10
20231211,132700,17306690,8710,8710,8710,8710,0
20231211,132600,17306690,8710,8710,8710,8710,0
20231211,132500,17306690,8710,8710,8710,8710,0
20231211,132400,17306690,8710,8710,8710,8710,0
20231211,132300,17306690,8710,8710,8710,8710,0
20231211,132200,17306690,8710,8710,8710,8710,0
20231211,132100,17306690,8710,8710,8710,8710,0
20231211,132000,17306690,8710,8710,8710,8710,0
20231211,131900,17306690,8710,8710,8710,8710,0
20231211,131800,17306690,8710,8710,8710,8710,0
20231211,131700,17306690,8710,8710,8710,8710,0
20231211,131600,17306690,8710,8710,8710,8710,0
20231211,131500,17306690,8710,8710,8710,8710,1
20231211,131400,17297980,8710,8710,8710,8710,0
20231211,131300,17297980,8710,8710,8710,8710,0
20231211,131200,17297980,8710,8710,8710,8710,0
20231211,131100,17297980,8710,8710,8710,8710,0
20231211,131000,17297980,8710,8710,8710,8710,0
20231211,130900,17297980,8710,8710,8710,8710,0
20231211,130800,17297980,8710,8710,8710,8710,0
20231211,130700,17297980,8710,8710,8710,8710,0
20231211,130600,17297980,8710,8710,8710,8710,0
20231211,130500,17297980,8710,8710,8710,8710,0
20231211,130400,17297980,8710,8710,8710,8710,0
20231211,130300,17297980,8710,8710,8710,8710,0
20231211,130200,17297980,8710,8710,8710,8710,0
20231211,130100,17297980,8710,8710,8710,8710,0
20231211,130000,17297980,8710,8710,8710,8710,0
20231211,125900,17297980,8710,8710,8710,8710,0
20231211,125800,17297980,8710,8710,8710,8710,0
20231211,125700,17297980,8710,8710,8710,8710,11
20231211,125600,17202170,8710,8710,8710,8710,0
20231211,125500,17202170,8710,8710,8710,8710,0
20231211,125400,17202170,8710,8710,8710,8710,0
20231211,125300,17202170,8710,8710,8710,8710,0
20231211,125200,17202170,8710,8710,8710,8710,0
20231211,125100,17202170,8710,8710,8710,8710,0
20231211,125000,17202170,8710,8710,8710,8710,0
20231211,124900,17202170,8710,8710,8710,8710,0
20231211,124800,17202170,8710,8710,8710,8710,0
20231211,124700,17202170,8710,8710,8710,8710,0
20231211,124600,17202170,8710,8710,8710,8710,0
20231211,124500,17202170,8710,8710,8710,8710,0
20231211,124400,17202170,8710,8710,8710,8710,0
20231211,124300,17202170,8710,8710,8710,8710,0
20231211,124200,17202170,8710,8710,8710,8710,0
20231211,124100,17202170,8710,8710,8710,8710,0
20231211,124000,17202170,8710,8710,8710,8710,0
20231211,123900,17202170,8710,8710,8710,8710,0
20231211,123800,17202170,8710,8710,8710,8710,0
20231211,123700,17202170,8710,8710,8710,8710,0
20231211,123600,17202170,8710,8710,8710,8710,0
20231211,123500,17202170,8710,8710,8710,8710,0
20231211,123400,17202170,8710,8710,8710,8710,0
20231211,123300,17202170,8710,8710,8710,8710,0
20231211,123200,17202170,8710,8710,8710,8710,0
20231211,123100,17202170,8710,8710,8710,8710,0
20231211,123000,17202170,8710,8710,8710,8710,0
20231211,122900,17202170,8710,8710,8710,8710,0
20231211,122800,17202170,8710,8710,8710,8710,0
20231211,122700,17202170,8710,8710,8710,8710,0
20231211,122600,17202170,8710,8710,8710,8710,0
20231211,122500,17202170,8710,8710,8710,8710,0
20231211,122400,17202170,8710,8710,8710,8710,0
20231211,122300,17202170,8710,8710,8710,8710,0
20231211,122200,17202170,8710,8710,8710,8710,0
20231211,122100,17202170,8710,8710,8710,8710,0
20231211,122000,17202170,8710,8710,8710,8710,0
20231211,121900,17202170,8710,8710,8710,8710,0
20231211,121800,17202170,8710,8710,8710,8710,0
20231211,121700,17202170,8710,8710,8710,8710,0
20231211,121600,17202170,8710,8710,8710,8710,0
20231211,121500,17202170,8710,8710,8710,8710,1
20231211,121400,17193460,8710,8710,8710,8710,0
20231211,121300,17193460,8710,8710,8710,8710,0
20231211,121200,17193460,8710,8710,8710,8710,6
20231211,121100,17141200,8710,8710,8710,8710,0
20231211,121000,17141200,8710,8710,8710,8710,0
20231211,120900,17141200,8710,8710,8710,8710,0
20231211,120800,17141200,8710,8710,8710,8710,1
20231211,120700,17132490,8710,8710,8710,8710,0
20231211,120600,17132490,8710,8710,8710,8710,0
20231211,120500,17132490,8710,8710,8710,8710,0
20231211,120400,17132490,8710,8710,8710,8710,0
20231211,120300,17132490,8710,8710,8710,8710,0
20231211,120200,17132490,8710,8710,8710,8710,0
20231211,120100,17132490,8710,8710,8710,8710,0
20231211,120000,17132490,8710,8710,8710,8710,0
20231211,115900,17132490,8710,8710,8710,8710,0
20231211,115800,17132490,8710,8710,8710,8710,0
20231211,115700,17132490,8710,8710,8710,8710,0
20231211,115600,17132490,8710,8710,8710,8710,0
20231211,115500,17132490,8710,8710,8710,8710,0
20231211,115400,17132490,8710,8710,8710,8710,2
20231211,115300,17115070,8700,8700,8700,8700,0
20231211,115200,17115070,8700,8700,8700,8700,0
20231211,115100,17115070,8700,8700,8700,8700,0
20231211,115000,17115070,8700,8700,8700,8700,0
20231211,114900,17115070,8700,8700,8700,8700,0
20231211,114800,17115070,8700,8700,8700,8700,0
20231211,114700,17115070,8700,8700,8700,8700,0
20231211,114600,17115070,8700,8700,8700,8700,0
20231211,114500,17115070,8700,8700,8700,8700,0
20231211,114400,17115070,8700,8700,8700,8700,0
20231211,114300,17115070,8700,8700,8700,8700,0
20231211,114200,17115070,8700,8700,8700,8700,0
20231211,114100,17115070,8700,8700,8700,8700,0
20231211,114000,17115070,8700,8700,8700,8700,0
20231211,113900,17115070,8700,8700,8700,8700,0
20231211,113800,17115070,8700,8700,8700,8700,0
20231211,113700,17115070,8700,8700,8700,8700,0
20231211,113600,17115070,8700,8700,8700,8700,0
20231211,113500,17115070,8700,8700,8700,8700,2
20231211,113400,17097670,8710,8710,8710,8710,0
20231211,113300,17097670,8710,8710,8710,8710,0
20231211,113200,17097670,8710,8710,8710,8710,0
20231211,113100,17097670,8710,8710,8710,8710,7
20231211,113000,17036700,8710,8710,8710,8710,114
20231211,112900,16043760,8710,8710,8710,8710,0
20231211,112800,16043760,8710,8710,8710,8710,0
20231211,112700,16043760,8710,8710,8710,8710,0
20231211,112600,16043760,8710,8710,8710,8710,1
20231211,112500,16035050,8740,8740,8740,8740,0
20231211,112400,16035050,8740,8740,8740,8740,0
20231211,112300,16035050,8740,8740,8740,8740,0
20231211,112200,16035050,8740,8740,8740,8740,0
20231211,112100,16035050,8740,8740,8740,8740,0
20231211,112000,16035050,8740,8740,8740,8740,0
20231211,111900,16035050,8740,8740,8740,8740,0
20231211,111800,16035050,8740,8740,8740,8740,0
20231211,111700,16035050,8740,8740,8740,8740,0
20231211,111600,16035050,8740,8740,8740,8740,0
20231211,111500,16035050,8740,8740,8740,8740,0
20231211,111400,16035050,8740,8740,8740,8740,0
20231211,111300,16035050,8740,8740,8740,8740,0
20231211,111200,16035050,8740,8740,8740,8740,0
20231211,111100,16035050,8740,8740,8740,8740,0
20231211,111000,16035050,8740,8740,8740,8740,0
20231211,110900,16035050,8740,8740,8740,8740,0
20231211,110800,16035050,8740,8730,8740,8730,10
20231211,110700,15947670,8740,8740,8740,8740,0
20231211,110600,15947670,8740,8740,8740,8740,0
20231211,110500,15947670,8740,8740,8740,8740,0
20231211,110400,15947670,8740,8740,8740,8740,0
20231211,110300,15947670,8740,8740,8740,8740,0
20231211,110200,15947670,8740,8740,8740,8740,0
20231211,110100,15947670,8740,8740,8740,8740,0
20231211,110000,15947670,8740,8740,8740,8740,0
20231211,105900,15947670,8740,8740,8740,8740,0
20231211,105800,15947670,8740,8740,8740,8740,0
20231211,105700,15947670,8740,8740,8740,8740,0
20231211,105600,15947670,8740,8740,8740,8740,0
20231211,105500,15947670,8740,8740,8740,8740,8
20231211,105400,15877750,8710,8710,8710,8710,0
20231211,105300,15877750,8710,8710,8710,8710,2
20231211,105200,15860330,8700,8700,8700,8700,0
20231211,105100,15860330,8700,8700,8700,8700,0
20231211,105000,15860330,8700,8700,8700,8700,40
20231211,104900,15512330,8700,8700,8700,8700,0
20231211,104800,15512330,8700,8700,8700,8700,0
20231211,104700,15512330,8700,8700,8700,8700,0
20231211,104600,15512330,8700,8700,8700,8700,0
20231211,104500,15512330,8700,8700,8700,8700,1
20231211,104400,15503630,8700,8700,8700,8700,0
20231211,104300,15503630,8700,8700,8700,8700,0
20231211,104200,15503630,8700,8700,8700,8700,0
20231211,104100,15503630,8700,8700,8700,8700,35
20231211,104000,15199130,8700,8700,8700,8700,0
20231211,103900,15199130,8700,8700,8700,8700,0
20231211,103800,15199130,8700,8700,8700,8700,0
20231211,103700,15199130,8700,8700,8700,8700,0
20231211,103600,15199130,8700,8700,8700,8700,0
20231211,103500,15199130,8700,8700,8700,8700,0
20231211,103400,15199130,8700,8700,8700,8700,0
20231211,103300,15199130,8700,8700,8700,8700,0
20231211,103200,15199130,8700,8700,8700,8700,0
20231211,103100,15199130,8700,8700,8700,8700,0
20231211,103000,15199130,8700,8700,8700,8700,0
20231211,102900,15199130,8700,8700,8700,8700,0
20231211,102800,15199130,8700,8700,8700,8700,0
20231211,102700,15199130,8700,8700,8700,8700,0
20231211,102600,15199130,8700,8700,8700,8700,0
20231211,102500,15199130,8700,8700,8700,8700,76
20231211,102400,14537930,8710,8710,8710,8710,0
20231211,102300,14537930,8710,8710,8710,8710,0
20231211,102200,14537930,8710,8710,8710,8710,0
20231211,102100,14537930,8710,8710,8710,8710,0
20231211,102000,14537930,8710,8710,8710,8710,0
20231211,101900,14537930,8710,8710,8710,8710,100
20231211,101800,13666930,8710,8710,8710,8710,0
20231211,101700,13666930,8710,8710,8710,8710,0
20231211,101600,13666930,8710,8710,8710,8710,0
20231211,101500,13666930,8710,8710,8710,8710,114
20231211,101400,12673990,8710,8710,8710,8710,0
20231211,101300,12673990,8710,8710,8710,8710,0
20231211,101200,12673990,8710,8710,8710,8710,0
20231211,101100,12673990,8710,8710,8710,8710,0
20231211,101000,12673990,8710,8710,8710,8710,125
20231211,100900,11585240,8710,8710,8710,8710,0
20231211,100800,11585240,8710,8710,8710,8710,0
20231211,100700,11585240,8710,8710,8710,8710,0
20231211,100600,11585240,8710,8710,8710,8710,0
20231211,100500,11585240,8710,8710,8710,8710,0
20231211,100400,11585240,8710,8710,8710,8710,0
20231211,100300,11585240,8710,8710,8710,8710,0
20231211,100200,11585240,8710,8710,8710,8710,0
20231211,100100,11585240,8710,8710,8710,8710,0
20231211,100000,11585240,8710,8710,8710,8710,1
20231211,095900,11576530,8720,8720,8720,8720,0
20231211,095800,11576530,8720,8720,8720,8720,0
20231211,095700,11576530,8720,8720,8720,8720,0
20231211,095600,11576530,8720,8720,8720,8720,0
20231211,095500,11576530,8720,8720,8720,8720,0
20231211,095400,11576530,8720,8720,8720,8720,0
20231211,095300,11576530,8720,8720,8720,8720,0
20231211,095200,11576530,8720,8720,8720,8720,0
20231211,095100,11576530,8720,8720,8720,8720,0
20231211,095000,11576530,8720,8720,8720,8720,0
20231211,094900,11576530,8720,8720,8720,8720,0
20231211,094800,11576530,8720,8720,8720,8720,0
20231211,094700,11576530,8720,8720,8720,8720,0
20231211,094600,11576530,8720,8720,8720,8720,0
20231211,094500,11576530,8720,8720,8720,8720,0
20231211,094400,11576530,8720,8720,8720,8720,0
20231211,094300,11576530,8720,8720,8720,8720,0
20231211,094200,11576530,8720,8720,8720,8720,0
20231211,094100,11576530,8720,8720,8720,8720,0
20231211,094000,11576530,8720,8720,8720,8720,0
20231211,093900,11576530,8720,8720,8720,8720,0
20231211,093800,11576530,8720,8720,8720,8720,1
20231211,093700,11567810,8740,8740,8740,8740,0
20231211,093600,11567810,8740,8740,8740,8740,0
20231211,093500,11567810,8740,8740,8740,8740,0
20231211,093400,11567810,8740,8740,8740,8740,0
20231211,093300,11567810,8740,8740,8740,8740,0
20231211,093200,11567810,8740,8740,8740,8740,29
20231211,093100,11314350,8740,8740,8740,8740,1
20231211,093000,11305610,8740,8740,8740,8740,5
20231211,092900,11261910,8700,8700,8700,8700,0
20231211,092800,11261910,8700,8700,8700,8700,0
20231211,092700,11261910,8700,8700,8700,8700,0
20231211,092600,11261910,8700,8700,8700,8700,0
20231211,092500,11261910,8700,8730,8730,8700,444
20231211,092400,7397260,8730,8730,8730,8730,0
20231211,092300,7397260,8730,8730,8730,8730,12
20231211,092200,7292500,8730,8730,8730,8730,0
20231211,092100,7292500,8730,8730,8730,8730,50
20231211,092000,6856000,8740,8740,8740,8740,67
20231211,091900,6270420,8740,8740,8740,8740,0
20231211,091800,6270420,8740,8740,8740,8740,0
20231211,091700,6270420,8740,8740,8740,8740,26
20231211,091600,6043180,8740,8740,8740,8740,0
20231211,091500,6043180,8740,8740,8740,8740,0
20231211,091400,6043180,8740,8740,8740,8740,0
20231211,091300,6043180,8740,8740,8740,8740,0
20231211,091200,6043180,8740,8740,8740,8740,0
20231211,091100,6043180,8740,8740,8740,8740,1
20231211,091000,6034440,8800,8800,8800,8800,114
20231211,090900,5031240,8800,8800,8800,8800,0
20231211,090800,5031240,8800,8800,8800,8800,342
20231211,090700,2021640,8800,8800,8800,8800,0
20231211,090600,2021640,8800,8800,8800,8800,0
20231211,090500,2021640,8800,8800,8800,8800,0
20231211,090400,2021640,8800,8800,8800,8800,0
20231211,090300,2021640,8800,8800,8800,8800,0
20231211,090200,2021640,8800,8800,8800,8800,100
20231211,090100,1141640,8840,8830,8840,8830,5
20231211,090000,1097460,8710,8710,8710,8710,126