KissMeData/001750/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,183500,45889540,9650,9650,9650,9650,802
20231211,183400,45889540,9650,9650,9650,9650,0
20231211,183300,45889540,9650,9650,9650,9650,0
20231211,183200,45889540,9650,9650,9650,9650,0
20231211,183100,45889540,9650,9650,9650,9650,0
20231211,183000,45889540,9650,9650,9650,9650,0
20231211,182900,45889540,9650,9650,9650,9650,0
20231211,182800,45889540,9650,9650,9650,9650,0
20231211,182700,45889540,9650,9650,9650,9650,0
20231211,182600,45889540,9650,9650,9650,9650,0
20231211,182500,45889540,9650,9650,9650,9650,0
20231211,182400,45889540,9650,9650,9650,9650,0
20231211,182300,45889540,9650,9650,9650,9650,0
20231211,182200,45889540,9650,9650,9650,9650,0
20231211,182100,45889540,9650,9650,9650,9650,0
20231211,182000,45889540,9650,9650,9650,9650,0
20231211,181900,45889540,9650,9650,9650,9650,0
20231211,181800,45889540,9650,9650,9650,9650,0
20231211,181700,45889540,9650,9650,9650,9650,0
20231211,181600,45889540,9650,9650,9650,9650,0
20231211,181500,45889540,9650,9650,9650,9650,0
20231211,181400,45889540,9650,9650,9650,9650,0
20231211,181300,45889540,9650,9650,9650,9650,0
20231211,181200,45889540,9650,9650,9650,9650,0
20231211,181100,45889540,9650,9650,9650,9650,0
20231211,181000,45889540,9650,9650,9650,9650,0
20231211,180900,45889540,9650,9650,9650,9650,0
20231211,180800,45889540,9650,9650,9650,9650,0
20231211,180700,45889540,9650,9650,9650,9650,0
20231211,180600,45889540,9650,9650,9650,9650,0
20231211,180500,45889540,9650,9650,9650,9650,802
20231211,180400,45889540,9650,9650,9650,9650,0
20231211,180300,45889540,9650,9650,9650,9650,0
20231211,180200,45889540,9650,9650,9650,9650,0
20231211,180100,45889540,9650,9650,9650,9650,0
20231211,180000,45889540,9650,9650,9650,9650,0
20231211,175900,45889540,9650,9650,9650,9650,0
20231211,175800,45889540,9650,9650,9650,9650,0
20231211,175700,45889540,9650,9650,9650,9650,0
20231211,175600,45889540,9650,9650,9650,9650,0
20231211,175500,45889540,9650,9650,9650,9650,0
20231211,175400,45889540,9650,9650,9650,9650,0
20231211,175300,45889540,9650,9650,9650,9650,0
20231211,175200,45889540,9650,9650,9650,9650,0
20231211,175100,45889540,9650,9650,9650,9650,0
20231211,175000,45889540,9650,9650,9650,9650,0
20231211,174900,45889540,9650,9650,9650,9650,0
20231211,174800,45889540,9650,9650,9650,9650,0
20231211,174700,45889540,9650,9650,9650,9650,0
20231211,174600,45889540,9650,9650,9650,9650,0
20231211,174500,45889540,9650,9650,9650,9650,0
20231211,174400,45889540,9650,9650,9650,9650,0
20231211,174300,45889540,9650,9650,9650,9650,0
20231211,174200,45889540,9650,9650,9650,9650,0
20231211,174100,45889540,9650,9650,9650,9650,0
20231211,174000,45889540,9650,9650,9650,9650,0
20231211,173900,45889540,9650,9650,9650,9650,0
20231211,173800,45889540,9650,9650,9650,9650,0
20231211,173700,45889540,9650,9650,9650,9650,0
20231211,173600,45889540,9650,9650,9650,9650,0
20231211,173500,45889540,9650,9650,9650,9650,802
20231211,173400,45889540,9650,9650,9650,9650,0
20231211,173300,45889540,9650,9650,9650,9650,0
20231211,173200,45889540,9650,9650,9650,9650,0
20231211,173100,45889540,9650,9650,9650,9650,0
20231211,173000,45889540,9650,9650,9650,9650,0
20231211,172900,45889540,9650,9650,9650,9650,0
20231211,172800,45889540,9650,9650,9650,9650,0
20231211,172700,45889540,9650,9650,9650,9650,0
20231211,172600,45889540,9650,9650,9650,9650,0
20231211,172500,45889540,9650,9650,9650,9650,0
20231211,172400,45889540,9650,9650,9650,9650,0
20231211,172300,45889540,9650,9650,9650,9650,0
20231211,172200,45889540,9650,9650,9650,9650,0
20231211,172100,45889540,9650,9650,9650,9650,0
20231211,172000,45889540,9650,9650,9650,9650,0
20231211,171900,45889540,9650,9650,9650,9650,0
20231211,171800,45889540,9650,9650,9650,9650,0
20231211,171700,45889540,9650,9650,9650,9650,0
20231211,171600,45889540,9650,9650,9650,9650,0
20231211,171500,45889540,9650,9650,9650,9650,0
20231211,171400,45889540,9650,9650,9650,9650,0
20231211,171300,45889540,9650,9650,9650,9650,0
20231211,171200,45889540,9650,9650,9650,9650,0
20231211,171100,45889540,9650,9650,9650,9650,0
20231211,171000,45889540,9650,9650,9650,9650,0
20231211,170900,45889540,9650,9650,9650,9650,0
20231211,170800,45889540,9650,9650,9650,9650,0
20231211,170700,45889540,9650,9650,9650,9650,0
20231211,170600,45889540,9650,9650,9650,9650,0
20231211,170500,45889540,9650,9650,9650,9650,802
20231211,170400,45889540,9650,9650,9650,9650,0
20231211,170300,45889540,9650,9650,9650,9650,0
20231211,170200,45889540,9650,9650,9650,9650,0
20231211,170100,45889540,9650,9650,9650,9650,0
20231211,170000,45889540,9650,9650,9650,9650,0
20231211,165900,45889540,9650,9650,9650,9650,0
20231211,165800,45889540,9650,9650,9650,9650,0
20231211,165700,45889540,9650,9650,9650,9650,0
20231211,165600,45889540,9650,9650,9650,9650,0
20231211,165500,45889540,9650,9650,9650,9650,0
20231211,165400,45889540,9650,9650,9650,9650,0
20231211,165300,45889540,9650,9650,9650,9650,0
20231211,165200,45889540,9650,9650,9650,9650,0
20231211,165100,45889540,9650,9650,9650,9650,0
20231211,165000,45889540,9650,9650,9650,9650,0
20231211,164900,45889540,9650,9650,9650,9650,0
20231211,164800,45889540,9650,9650,9650,9650,0
20231211,164700,45889540,9650,9650,9650,9650,0
20231211,164600,45889540,9650,9650,9650,9650,0
20231211,164500,45889540,9650,9650,9650,9650,0
20231211,164400,45889540,9650,9650,9650,9650,0
20231211,164300,45889540,9650,9650,9650,9650,0
20231211,164200,45889540,9650,9650,9650,9650,0
20231211,164100,45889540,9650,9650,9650,9650,0
20231211,164000,45889540,9650,9650,9650,9650,0
20231211,163900,45889540,9650,9650,9650,9650,0
20231211,163800,45889540,9650,9650,9650,9650,0
20231211,163700,45889540,9650,9650,9650,9650,0
20231211,163600,45889540,9650,9650,9650,9650,0
20231211,163500,45889540,9650,9650,9650,9650,802
20231211,163400,45889540,9650,9650,9650,9650,0
20231211,163300,45889540,9650,9650,9650,9650,0
20231211,163200,45889540,9650,9650,9650,9650,0
20231211,163100,45889540,9650,9650,9650,9650,0
20231211,163000,45889540,9650,9650,9650,9650,0
20231211,162900,45889540,9650,9650,9650,9650,0
20231211,162800,45889540,9650,9650,9650,9650,0
20231211,162700,45889540,9650,9650,9650,9650,0
20231211,162600,45889540,9650,9650,9650,9650,0
20231211,162500,45889540,9650,9650,9650,9650,0
20231211,162400,45889540,9650,9650,9650,9650,0
20231211,162300,45889540,9650,9650,9650,9650,0
20231211,162200,45889540,9650,9650,9650,9650,0
20231211,162100,45889540,9650,9650,9650,9650,0
20231211,162000,45889540,9650,9650,9650,9650,0
20231211,161900,45889540,9650,9650,9650,9650,0
20231211,161800,45889540,9650,9650,9650,9650,0
20231211,161700,45889540,9650,9650,9650,9650,0
20231211,161600,45889540,9650,9650,9650,9650,0
20231211,161500,45889540,9650,9650,9650,9650,0
20231211,161400,45889540,9650,9650,9650,9650,0
20231211,161300,45889540,9650,9650,9650,9650,0
20231211,161200,45889540,9650,9650,9650,9650,0
20231211,161100,45889540,9650,9650,9650,9650,0
20231211,161000,45889540,9650,9650,9650,9650,0
20231211,160900,45889540,9650,9650,9650,9650,0
20231211,160800,45889540,9650,9650,9650,9650,0
20231211,160700,45889540,9650,9650,9650,9650,0
20231211,160600,45889540,9650,9650,9650,9650,0
20231211,160500,45889540,9650,9650,9650,9650,802
20231211,160400,45889540,9650,9650,9650,9650,0
20231211,160300,45889540,9650,9650,9650,9650,0
20231211,160200,45889540,9650,9650,9650,9650,0
20231211,160100,45889540,9650,9650,9650,9650,0
20231211,160000,45889540,9650,9650,9650,9650,0
20231211,155900,45889540,9650,9650,9650,9650,0
20231211,155800,45889540,9650,9650,9650,9650,0
20231211,155700,45889540,9650,9650,9650,9650,0
20231211,155600,45889540,9650,9650,9650,9650,0
20231211,155500,45889540,9650,9650,9650,9650,0
20231211,155400,45889540,9650,9650,9650,9650,0
20231211,155300,45889540,9650,9650,9650,9650,0
20231211,155200,45889540,9650,9650,9650,9650,0
20231211,155100,45889540,9650,9650,9650,9650,0
20231211,155000,45889540,9650,9650,9650,9650,0
20231211,154900,45889540,9650,9650,9650,9650,0
20231211,154800,45889540,9650,9650,9650,9650,0
20231211,154700,45889540,9650,9650,9650,9650,0
20231211,154600,45889540,9650,9650,9650,9650,0
20231211,154500,45889540,9650,9650,9650,9650,0
20231211,154400,45889540,9650,9650,9650,9650,0
20231211,154300,45889540,9650,9650,9650,9650,0
20231211,154200,45889540,9650,9650,9650,9650,0
20231211,154100,45889540,9650,9650,9650,9650,0
20231211,154000,45889540,9650,9650,9650,9650,0
20231211,153900,45889540,9650,9650,9650,9650,0
20231211,153800,45889540,9650,9650,9650,9650,0
20231211,153700,45889540,9650,9650,9650,9650,0
20231211,153600,45889540,9650,9650,9650,9650,0
20231211,153500,45889540,9650,9650,9650,9650,802
20231211,153400,45889540,9650,9650,9650,9650,0
20231211,153300,45889540,9650,9650,9650,9650,0
20231211,153200,45889540,9650,9650,9650,9650,0
20231211,153100,45889540,9650,9650,9650,9650,0
20231211,153000,45889540,9650,9650,9650,9650,802
20231211,152900,38150240,9680,9680,9680,9680,0
20231211,152800,38150240,9680,9680,9680,9680,0
20231211,152700,38150240,9680,9680,9680,9680,0
20231211,152600,38150240,9680,9680,9680,9680,0
20231211,152500,38150240,9680,9680,9680,9680,0
20231211,152400,38150240,9680,9680,9680,9680,0
20231211,152300,38150240,9680,9680,9680,9680,0
20231211,152200,38150240,9680,9680,9680,9680,0
20231211,152100,38150240,9680,9680,9680,9680,0
20231211,152000,38150240,9680,9680,9680,9680,0
20231211,151900,38150240,9680,9680,9680,9680,15
20231211,151800,38005040,9660,9660,9660,9660,0
20231211,151700,38005040,9660,9660,9660,9660,0
20231211,151600,38005040,9660,9660,9660,9660,0
20231211,151500,38005040,9660,9660,9660,9660,0
20231211,151400,38005040,9660,9660,9660,9660,0
20231211,151300,38005040,9660,9660,9660,9660,70
20231211,151200,37328840,9650,9650,9650,9650,1
20231211,151100,37319190,9660,9660,9660,9660,0
20231211,151000,37319190,9660,9660,9660,9660,0
20231211,150900,37319190,9660,9660,9660,9660,12
20231211,150800,37203270,9640,9640,9640,9640,0
20231211,150700,37203270,9640,9640,9640,9640,0
20231211,150600,37203270,9640,9640,9640,9640,0
20231211,150500,37203270,9640,9640,9640,9640,0
20231211,150400,37203270,9640,9640,9640,9640,0
20231211,150300,37203270,9640,9640,9640,9640,0
20231211,150200,37203270,9640,9640,9640,9640,53
20231211,150100,36692350,9640,9640,9640,9640,0
20231211,150000,36692350,9640,9640,9640,9640,0
20231211,145900,36692350,9640,9640,9640,9640,6
20231211,145800,36634510,9640,9640,9640,9640,0
20231211,145700,36634510,9640,9640,9640,9640,6
20231211,145600,36576670,9640,9640,9640,9640,6
20231211,145500,36518830,9640,9640,9640,9640,0
20231211,145400,36518830,9640,9660,9660,9640,4
20231211,145300,36480250,9660,9660,9660,9660,0
20231211,145200,36480250,9660,9660,9660,9660,0
20231211,145100,36480250,9660,9660,9660,9660,0
20231211,145000,36480250,9660,9650,9660,9650,131
20231211,144900,35215910,9650,9650,9650,9650,0
20231211,144800,35215910,9650,9650,9650,9650,100
20231211,144700,34250910,9640,9640,9640,9640,3
20231211,144600,34221990,9640,9640,9640,9640,3
20231211,144500,34193070,9640,9640,9640,9640,0
20231211,144400,34193070,9640,9640,9640,9640,3
20231211,144300,34164150,9640,9640,9640,9640,3
20231211,144200,34135230,9640,9640,9640,9640,3
20231211,144100,34106310,9640,9640,9640,9640,0
20231211,144000,34106310,9640,9640,9640,9640,3
20231211,143900,34077390,9640,9640,9640,9640,3
20231211,143800,34048470,9640,9640,9640,9640,0
20231211,143700,34048470,9640,9640,9640,9640,3
20231211,143600,34019550,9640,9640,9640,9640,3
20231211,143500,33990630,9640,9640,9640,9640,0
20231211,143400,33990630,9640,9640,9640,9640,3
20231211,143300,33961710,9640,9640,9640,9640,3
20231211,143200,33932790,9640,9640,9640,9640,3
20231211,143100,33903870,9640,9640,9640,9640,17
20231211,143000,33739990,9640,9640,9640,9640,0
20231211,142900,33739990,9640,9640,9640,9640,0
20231211,142800,33739990,9640,9640,9640,9640,0
20231211,142700,33739990,9640,9640,9640,9640,0
20231211,142600,33739990,9640,9640,9640,9640,353
20231211,142500,30337070,9640,9640,9640,9640,6
20231211,142400,30279230,9640,9640,9640,9640,0
20231211,142300,30279230,9640,9640,9640,9640,6
20231211,142200,30221390,9640,9640,9640,9640,3
20231211,142100,30192470,9650,9650,9650,9650,0
20231211,142000,30192470,9650,9650,9650,9650,60
20231211,141900,29613470,9650,9650,9650,9650,90
20231211,141800,28744970,9650,9650,9650,9650,2
20231211,141700,28725670,9650,9650,9650,9650,500
20231211,141600,23900670,9640,9640,9640,9640,3
20231211,141500,23871750,9640,9640,9640,9640,3
20231211,141400,23842830,9640,9640,9640,9640,0
20231211,141300,23842830,9640,9640,9640,9640,3
20231211,141200,23813910,9640,9640,9640,9640,14
20231211,141100,23678950,9640,9640,9640,9640,0
20231211,141000,23678950,9640,9640,9640,9640,3
20231211,140900,23650030,9640,9640,9640,9640,3
20231211,140800,23621110,9640,9640,9640,9640,3
20231211,140700,23592190,9640,9640,9640,9640,0
20231211,140600,23592190,9640,9640,9640,9640,3
20231211,140500,23563270,9640,9640,9640,9640,3
20231211,140400,23534350,9640,9640,9640,9640,0
20231211,140300,23534350,9640,9640,9640,9640,3
20231211,140200,23505430,9640,9640,9640,9640,3
20231211,140100,23476510,9640,9640,9640,9640,0
20231211,140000,23476510,9640,9640,9640,9640,3
20231211,135900,23447590,9640,9640,9640,9640,3
20231211,135800,23418670,9640,9640,9640,9640,3
20231211,135700,23389750,9640,9640,9640,9640,0
20231211,135600,23389750,9640,9640,9640,9640,3
20231211,135500,23360830,9640,9640,9640,9640,7
20231211,135400,23293350,9640,9640,9640,9640,0
20231211,135300,23293350,9640,9640,9640,9640,6
20231211,135200,23235510,9640,9640,9640,9640,6
20231211,135100,23177670,9640,9640,9640,9640,3
20231211,135000,23148750,9650,9650,9650,9650,0
20231211,134900,23148750,9650,9650,9650,9650,0
20231211,134800,23148750,9650,9650,9650,9650,5
20231211,134700,23100500,9650,9650,9650,9650,0
20231211,134600,23100500,9650,9650,9650,9650,34
20231211,134500,22772400,9650,9650,9650,9650,3
20231211,134400,22743450,9650,9650,9650,9650,3
20231211,134300,22714500,9650,9650,9650,9650,0
20231211,134200,22714500,9650,9650,9650,9650,3
20231211,134100,22685550,9650,9650,9650,9650,3
20231211,134000,22656600,9650,9650,9650,9650,0
20231211,133900,22656600,9650,9650,9650,9650,3
20231211,133800,22627650,9650,9650,9650,9650,3
20231211,133700,22598700,9650,9650,9650,9650,3
20231211,133600,22569750,9650,9650,9650,9650,0
20231211,133500,22569750,9650,9650,9650,9650,3
20231211,133400,22540800,9650,9650,9650,9650,3
20231211,133300,22511850,9650,9650,9650,9650,0
20231211,133200,22511850,9650,9650,9650,9650,3
20231211,133100,22482900,9650,9650,9650,9650,3
20231211,133000,22453950,9650,9650,9650,9650,3
20231211,132900,22425000,9650,9650,9650,9650,0
20231211,132800,22425000,9650,9650,9650,9650,3
20231211,132700,22396050,9650,9650,9650,9650,3
20231211,132600,22367100,9650,9650,9650,9650,0
20231211,132500,22367100,9650,9650,9650,9650,3
20231211,132400,22338150,9650,9650,9650,9650,3
20231211,132300,22309200,9650,9650,9650,9650,3
20231211,132200,22280250,9650,9650,9650,9650,0
20231211,132100,22280250,9650,9650,9650,9650,3
20231211,132000,22251300,9650,9650,9650,9650,3
20231211,131900,22222350,9650,9650,9650,9650,0
20231211,131800,22222350,9650,9650,9650,9650,3
20231211,131700,22193400,9650,9650,9650,9650,3
20231211,131600,22164450,9650,9650,9650,9650,3
20231211,131500,22135500,9650,9650,9650,9650,0
20231211,131400,22135500,9650,9650,9650,9650,4
20231211,131300,22096900,9650,9650,9650,9650,3
20231211,131200,22067950,9650,9650,9650,9650,0
20231211,131100,22067950,9650,9650,9650,9650,3
20231211,131000,22039000,9650,9650,9650,9650,3
20231211,130900,22010050,9650,9650,9650,9650,3
20231211,130800,21981100,9650,9650,9650,9650,0
20231211,130700,21981100,9650,9650,9650,9650,3
20231211,130600,21952150,9650,9650,9650,9650,3
20231211,130500,21923200,9640,9640,9640,9640,0
20231211,130400,21923200,9640,9640,9640,9640,3
20231211,130300,21894280,9640,9640,9640,9640,3
20231211,130200,21865360,9640,9640,9640,9640,3
20231211,130100,21836440,9640,9640,9640,9640,0
20231211,130000,21836440,9640,9650,9650,9640,3
20231211,125900,21807510,9640,9640,9640,9640,3
20231211,125800,21778590,9640,9640,9640,9640,0
20231211,125700,21778590,9640,9640,9640,9640,3
20231211,125600,21749670,9640,9640,9640,9640,6
20231211,125500,21691830,9640,9640,9640,9640,3
20231211,125400,21662910,9640,9640,9640,9640,0
20231211,125300,21662910,9640,9640,9640,9640,6
20231211,125200,21605070,9640,9640,9640,9640,3
20231211,125100,21576150,9660,9660,9660,9660,500
20231211,125000,16746150,9640,9660,9660,9640,505
20231211,124900,11876010,9660,9660,9660,9660,0
20231211,124800,11876010,9660,9660,9660,9660,0
20231211,124700,11876010,9660,9660,9660,9660,0
20231211,124600,11876010,9660,9650,9660,9650,4
20231211,124500,11837400,9650,9650,9650,9650,3
20231211,124400,11808450,9650,9650,9650,9650,0
20231211,124300,11808450,9650,9650,9650,9650,3
20231211,124200,11779500,9650,9650,9650,9650,3
20231211,124100,11750550,9650,9650,9650,9650,3
20231211,124000,11721600,9650,9650,9650,9650,0
20231211,123900,11721600,9650,9650,9650,9650,3
20231211,123800,11692650,9660,9660,9660,9660,0
20231211,123700,11692650,9660,9660,9660,9660,0
20231211,123600,11692650,9660,9660,9660,9660,0
20231211,123500,11692650,9660,9660,9660,9660,0
20231211,123400,11692650,9660,9660,9660,9660,0
20231211,123300,11692650,9660,9660,9660,9660,0
20231211,123200,11692650,9660,9660,9660,9660,0
20231211,123100,11692650,9660,9660,9660,9660,0
20231211,123000,11692650,9660,9660,9660,9660,2
20231211,122900,11673330,9660,9660,9660,9660,0
20231211,122800,11673330,9660,9660,9660,9660,0
20231211,122700,11673330,9660,9660,9660,9660,0
20231211,122600,11673330,9660,9660,9660,9660,0
20231211,122500,11673330,9660,9660,9660,9660,0
20231211,122400,11673330,9660,9660,9660,9660,0
20231211,122300,11673330,9660,9660,9660,9660,0
20231211,122200,11673330,9660,9660,9660,9660,0
20231211,122100,11673330,9660,9660,9660,9660,0
20231211,122000,11673330,9660,9660,9660,9660,0
20231211,121900,11673330,9660,9660,9660,9660,0
20231211,121800,11673330,9660,9660,9660,9660,0
20231211,121700,11673330,9660,9660,9660,9660,0
20231211,121600,11673330,9660,9660,9660,9660,0
20231211,121500,11673330,9660,9660,9660,9660,0
20231211,121400,11673330,9660,9660,9660,9660,130
20231211,121300,10417530,9660,9660,9660,9660,0
20231211,121200,10417530,9660,9660,9660,9660,0
20231211,121100,10417530,9660,9660,9660,9660,0
20231211,121000,10417530,9660,9660,9660,9660,0
20231211,120900,10417530,9660,9660,9660,9660,0
20231211,120800,10417530,9660,9660,9660,9660,0
20231211,120700,10417530,9660,9660,9660,9660,0
20231211,120600,10417530,9660,9660,9660,9660,1
20231211,120500,10407870,9660,9660,9660,9660,0
20231211,120400,10407870,9660,9660,9660,9660,0
20231211,120300,10407870,9660,9660,9660,9660,0
20231211,120200,10407870,9660,9660,9660,9660,0
20231211,120100,10407870,9660,9660,9660,9660,0
20231211,120000,10407870,9660,9660,9660,9660,0
20231211,115900,10407870,9660,9660,9660,9660,0
20231211,115800,10407870,9660,9660,9660,9660,0
20231211,115700,10407870,9660,9660,9660,9660,0
20231211,115600,10407870,9660,9660,9660,9660,0
20231211,115500,10407870,9660,9660,9660,9660,0
20231211,115400,10407870,9660,9660,9660,9660,0
20231211,115300,10407870,9660,9660,9660,9660,0
20231211,115200,10407870,9660,9660,9660,9660,0
20231211,115100,10407870,9660,9660,9660,9660,0
20231211,115000,10407870,9660,9660,9660,9660,0
20231211,114900,10407870,9660,9660,9660,9660,0
20231211,114800,10407870,9660,9660,9660,9660,0
20231211,114700,10407870,9660,9660,9660,9660,0
20231211,114600,10407870,9660,9660,9660,9660,0
20231211,114500,10407870,9660,9660,9660,9660,0
20231211,114400,10407870,9660,9660,9660,9660,0
20231211,114300,10407870,9660,9660,9660,9660,1
20231211,114200,10398210,9660,9660,9660,9660,0
20231211,114100,10398210,9660,9660,9660,9660,1
20231211,114000,10388550,9650,9650,9650,9650,0
20231211,113900,10388550,9650,9650,9650,9650,0
20231211,113800,10388550,9650,9650,9650,9650,0
20231211,113700,10388550,9650,9650,9650,9650,0
20231211,113600,10388550,9650,9650,9650,9650,0
20231211,113500,10388550,9650,9650,9650,9650,0
20231211,113400,10388550,9650,9650,9650,9650,0
20231211,113300,10388550,9650,9650,9650,9650,0
20231211,113200,10388550,9650,9650,9650,9650,0
20231211,113100,10388550,9650,9650,9650,9650,0
20231211,113000,10388550,9650,9650,9650,9650,0
20231211,112900,10388550,9650,9650,9650,9650,0
20231211,112800,10388550,9650,9650,9650,9650,0
20231211,112700,10388550,9650,9650,9650,9650,0
20231211,112600,10388550,9650,9650,9650,9650,0
20231211,112500,10388550,9650,9650,9650,9650,0
20231211,112400,10388550,9650,9650,9650,9650,0
20231211,112300,10388550,9650,9650,9650,9650,0
20231211,112200,10388550,9650,9650,9650,9650,0
20231211,112100,10388550,9650,9650,9650,9650,0
20231211,112000,10388550,9650,9650,9650,9650,0
20231211,111900,10388550,9650,9650,9650,9650,0
20231211,111800,10388550,9650,9650,9650,9650,0
20231211,111700,10388550,9650,9650,9650,9650,0
20231211,111600,10388550,9650,9650,9650,9650,0
20231211,111500,10388550,9650,9650,9650,9650,0
20231211,111400,10388550,9650,9650,9650,9650,0
20231211,111300,10388550,9650,9650,9650,9650,0
20231211,111200,10388550,9650,9650,9650,9650,0
20231211,111100,10388550,9650,9650,9650,9650,0
20231211,111000,10388550,9650,9650,9650,9650,0
20231211,110900,10388550,9650,9650,9650,9650,0
20231211,110800,10388550,9650,9650,9650,9650,0
20231211,110700,10388550,9650,9650,9650,9650,0
20231211,110600,10388550,9650,9650,9650,9650,0
20231211,110500,10388550,9650,9650,9650,9650,0
20231211,110400,10388550,9650,9650,9650,9650,0
20231211,110300,10388550,9650,9650,9650,9650,0
20231211,110200,10388550,9650,9650,9650,9650,2
20231211,110100,10369250,9650,9650,9650,9650,20
20231211,110000,10176250,9650,9650,9650,9650,0
20231211,105900,10176250,9650,9660,9660,9650,54
20231211,105800,9654870,9660,9660,9660,9660,0
20231211,105700,9654870,9660,9660,9660,9660,0
20231211,105600,9654870,9660,9670,9670,9660,306
20231211,105500,6698030,9680,9680,9680,9680,0
20231211,105400,6698030,9680,9680,9680,9680,0
20231211,105300,6698030,9680,9680,9680,9680,0
20231211,105200,6698030,9680,9680,9680,9680,0
20231211,105100,6698030,9680,9680,9680,9680,0
20231211,105000,6698030,9680,9680,9680,9680,0
20231211,104900,6698030,9680,9680,9680,9680,0
20231211,104800,6698030,9680,9680,9680,9680,1
20231211,104700,6688350,9670,9670,9670,9670,0
20231211,104600,6688350,9670,9670,9670,9670,0
20231211,104500,6688350,9670,9670,9670,9670,0
20231211,104400,6688350,9670,9670,9670,9670,0
20231211,104300,6688350,9670,9670,9670,9670,0
20231211,104200,6688350,9670,9670,9670,9670,0
20231211,104100,6688350,9670,9670,9670,9670,0
20231211,104000,6688350,9670,9670,9670,9670,112
20231211,103900,5605310,9670,9670,9670,9670,0
20231211,103800,5605310,9670,9670,9670,9670,5
20231211,103700,5556960,9670,9670,9670,9670,10
20231211,103600,5460260,9670,9670,9670,9670,0
20231211,103500,5460260,9670,9670,9670,9670,0
20231211,103400,5460260,9670,9670,9670,9670,0
20231211,103300,5460260,9670,9670,9670,9670,0
20231211,103200,5460260,9670,9670,9670,9670,0
20231211,103100,5460260,9670,9670,9670,9670,0
20231211,103000,5460260,9670,9670,9670,9670,0
20231211,102900,5460260,9670,9670,9670,9670,2
20231211,102800,5440920,9660,9660,9660,9660,0
20231211,102700,5440920,9660,9660,9660,9660,0
20231211,102600,5440920,9660,9660,9660,9660,0
20231211,102500,5440920,9660,9660,9660,9660,0
20231211,102400,5440920,9660,9660,9660,9660,0
20231211,102300,5440920,9660,9660,9660,9660,0
20231211,102200,5440920,9660,9660,9660,9660,0
20231211,102100,5440920,9660,9660,9660,9660,0
20231211,102000,5440920,9660,9660,9660,9660,0
20231211,101900,5440920,9660,9660,9660,9660,0
20231211,101800,5440920,9660,9660,9660,9660,5
20231211,101700,5392620,9660,9670,9670,9660,2
20231211,101600,5373290,9670,9670,9670,9670,0
20231211,101500,5373290,9670,9670,9670,9670,0
20231211,101400,5373290,9670,9670,9670,9670,1
20231211,101300,5363620,9650,9650,9650,9650,0
20231211,101200,5363620,9650,9660,9660,9650,14
20231211,101100,5228410,9650,9650,9650,9650,0
20231211,101000,5228410,9650,9650,9650,9650,0
20231211,100900,5228410,9650,9650,9650,9650,0
20231211,100800,5228410,9650,9650,9650,9650,0
20231211,100700,5228410,9650,9650,9650,9650,0
20231211,100600,5228410,9650,9650,9650,9650,0
20231211,100500,5228410,9650,9650,9650,9650,0
20231211,100400,5228410,9650,9650,9650,9650,0
20231211,100300,5228410,9650,9650,9650,9650,0
20231211,100200,5228410,9650,9650,9650,9650,0
20231211,100100,5228410,9650,9650,9650,9650,0
20231211,100000,5228410,9650,9650,9650,9650,0
20231211,095900,5228410,9650,9650,9650,9650,0
20231211,095800,5228410,9650,9650,9650,9650,0
20231211,095700,5228410,9650,9650,9650,9650,0
20231211,095600,5228410,9650,9650,9650,9650,0
20231211,095500,5228410,9650,9650,9650,9650,17
20231211,095400,5064360,9650,9650,9650,9650,0
20231211,095300,5064360,9650,9650,9650,9650,0
20231211,095200,5064360,9650,9650,9650,9650,0
20231211,095100,5064360,9650,9650,9650,9650,0
20231211,095000,5064360,9650,9650,9650,9650,0
20231211,094900,5064360,9650,9650,9650,9650,2
20231211,094800,5045060,9650,9650,9650,9650,1
20231211,094700,5035410,9650,9650,9650,9650,0
20231211,094600,5035410,9650,9650,9650,9650,0
20231211,094500,5035410,9650,9650,9650,9650,0
20231211,094400,5035410,9650,9650,9650,9650,0
20231211,094300,5035410,9650,9650,9650,9650,0
20231211,094200,5035410,9650,9650,9650,9650,0
20231211,094100,5035410,9650,9650,9650,9650,1
20231211,094000,5025760,9650,9650,9650,9650,0
20231211,093900,5025760,9650,9650,9650,9650,0
20231211,093800,5025760,9650,9650,9650,9650,0
20231211,093700,5025760,9650,9650,9650,9650,0
20231211,093600,5025760,9650,9650,9650,9650,1
20231211,093500,5016110,9650,9650,9650,9650,0
20231211,093400,5016110,9650,9650,9650,9650,1
20231211,093300,5006460,9650,9650,9650,9650,1
20231211,093200,4996810,9650,9650,9650,9650,36
20231211,093100,4649410,9640,9640,9640,9640,0
20231211,093000,4649410,9640,9640,9640,9640,180
20231211,092900,2914210,9650,9650,9650,9650,0
20231211,092800,2914210,9650,9650,9650,9650,0
20231211,092700,2914210,9650,9650,9650,9650,0
20231211,092600,2914210,9650,9650,9650,9650,2
20231211,092500,2894910,9650,9650,9650,9650,0
20231211,092400,2894910,9650,9650,9650,9650,2
20231211,092300,2875610,9650,9650,9650,9650,202
20231211,092200,926310,9650,9650,9650,9650,0
20231211,092100,926310,9650,9650,9650,9650,63
20231211,092000,318360,9640,9640,9640,9640,22
20231211,091900,106280,9640,9640,9640,9640,0
20231211,091800,106280,9640,9640,9640,9640,0
20231211,091700,106280,9640,9640,9640,9640,0
20231211,091600,106280,9640,9640,9640,9640,5
20231211,091500,58080,9640,9640,9640,9640,0
20231211,091400,58080,9640,9640,9640,9640,0
20231211,091300,58080,9640,9640,9640,9640,1
20231211,091200,48440,9680,9680,9680,9680,0
20231211,091100,48440,9680,9680,9680,9680,0
20231211,091000,48440,9680,9680,9680,9680,0
20231211,090900,48440,9680,9680,9680,9680,0
20231211,090800,48440,9680,9680,9680,9680,0
20231211,090700,48440,9680,9680,9680,9680,0
20231211,090600,48440,9680,9680,9680,9680,3
20231211,090500,19400,9700,9700,9700,9700,0
20231211,090400,19400,9700,9700,9700,9700,0
20231211,090300,19400,9700,9700,9700,9700,0
20231211,090200,19400,9700,9700,9700,9700,0
20231211,090100,19400,9700,9700,9700,9700,0
20231211,090000,19400,9700,9700,9700,9700,2