KissMeData/002460/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,183700,166017110,10760,10760,10760,10760,106
20231211,183600,166017110,10760,10760,10760,10760,0
20231211,183500,166017110,10760,10760,10760,10760,0
20231211,183400,166017110,10760,10760,10760,10760,0
20231211,183300,166017110,10760,10760,10760,10760,0
20231211,183200,166017110,10760,10760,10760,10760,0
20231211,183100,166017110,10760,10760,10760,10760,0
20231211,183000,166017110,10760,10760,10760,10760,0
20231211,182900,166017110,10760,10760,10760,10760,0
20231211,182800,166017110,10760,10760,10760,10760,0
20231211,182700,166017110,10760,10760,10760,10760,0
20231211,182600,166017110,10760,10760,10760,10760,0
20231211,182500,166017110,10760,10760,10760,10760,0
20231211,182400,166017110,10760,10760,10760,10760,0
20231211,182300,166017110,10760,10760,10760,10760,0
20231211,182200,166017110,10760,10760,10760,10760,0
20231211,182100,166017110,10760,10760,10760,10760,0
20231211,182000,166017110,10760,10760,10760,10760,0
20231211,181900,166017110,10760,10760,10760,10760,0
20231211,181800,166017110,10760,10760,10760,10760,0
20231211,181700,166017110,10760,10760,10760,10760,0
20231211,181600,166017110,10760,10760,10760,10760,0
20231211,181500,166017110,10760,10760,10760,10760,0
20231211,181400,166017110,10760,10760,10760,10760,0
20231211,181300,166017110,10760,10760,10760,10760,0
20231211,181200,166017110,10760,10760,10760,10760,0
20231211,181100,166017110,10760,10760,10760,10760,0
20231211,181000,166017110,10760,10760,10760,10760,0
20231211,180900,166017110,10760,10760,10760,10760,0
20231211,180800,166017110,10760,10760,10760,10760,0
20231211,180700,166017110,10760,10760,10760,10760,106
20231211,180600,166017110,10760,10760,10760,10760,0
20231211,180500,166017110,10760,10760,10760,10760,0
20231211,180400,166017110,10760,10760,10760,10760,0
20231211,180300,166017110,10760,10760,10760,10760,0
20231211,180200,166017110,10760,10760,10760,10760,0
20231211,180100,166017110,10760,10760,10760,10760,0
20231211,180000,166017110,10760,10760,10760,10760,0
20231211,175900,166017110,10760,10760,10760,10760,0
20231211,175800,166017110,10760,10760,10760,10760,0
20231211,175700,166017110,10760,10760,10760,10760,0
20231211,175600,166017110,10760,10760,10760,10760,0
20231211,175500,166017110,10760,10760,10760,10760,0
20231211,175400,166017110,10760,10760,10760,10760,0
20231211,175300,166017110,10760,10760,10760,10760,0
20231211,175200,166017110,10760,10760,10760,10760,0
20231211,175100,166017110,10760,10760,10760,10760,0
20231211,175000,166017110,10760,10760,10760,10760,0
20231211,174900,166017110,10760,10760,10760,10760,0
20231211,174800,166017110,10760,10760,10760,10760,0
20231211,174700,166017110,10760,10760,10760,10760,0
20231211,174600,166017110,10760,10760,10760,10760,0
20231211,174500,166017110,10760,10760,10760,10760,0
20231211,174400,166017110,10760,10760,10760,10760,0
20231211,174300,166017110,10760,10760,10760,10760,0
20231211,174200,166017110,10760,10760,10760,10760,0
20231211,174100,166017110,10760,10760,10760,10760,0
20231211,174000,166017110,10760,10760,10760,10760,0
20231211,173900,166017110,10760,10760,10760,10760,0
20231211,173800,166017110,10760,10760,10760,10760,0
20231211,173700,166017110,10760,10760,10760,10760,106
20231211,173600,166017110,10760,10760,10760,10760,0
20231211,173500,166017110,10760,10760,10760,10760,0
20231211,173400,166017110,10760,10760,10760,10760,0
20231211,173300,166017110,10760,10760,10760,10760,0
20231211,173200,166017110,10760,10760,10760,10760,0
20231211,173100,166017110,10760,10760,10760,10760,0
20231211,173000,166017110,10760,10760,10760,10760,0
20231211,172900,166017110,10760,10760,10760,10760,0
20231211,172800,166017110,10760,10760,10760,10760,0
20231211,172700,166017110,10760,10760,10760,10760,0
20231211,172600,166017110,10760,10760,10760,10760,0
20231211,172500,166017110,10760,10760,10760,10760,0
20231211,172400,166017110,10760,10760,10760,10760,0
20231211,172300,166017110,10760,10760,10760,10760,0
20231211,172200,166017110,10760,10760,10760,10760,0
20231211,172100,166017110,10760,10760,10760,10760,0
20231211,172000,166017110,10760,10760,10760,10760,0
20231211,171900,166017110,10760,10760,10760,10760,0
20231211,171800,166017110,10760,10760,10760,10760,0
20231211,171700,166017110,10760,10760,10760,10760,0
20231211,171600,166017110,10760,10760,10760,10760,0
20231211,171500,166017110,10760,10760,10760,10760,0
20231211,171400,166017110,10760,10760,10760,10760,0
20231211,171300,166017110,10760,10760,10760,10760,0
20231211,171200,166017110,10760,10760,10760,10760,0
20231211,171100,166017110,10760,10760,10760,10760,0
20231211,171000,166017110,10760,10760,10760,10760,0
20231211,170900,166017110,10760,10760,10760,10760,0
20231211,170800,166017110,10760,10760,10760,10760,0
20231211,170700,166017110,10760,10760,10760,10760,106
20231211,170600,166017110,10760,10760,10760,10760,0
20231211,170500,166017110,10760,10760,10760,10760,0
20231211,170400,166017110,10760,10760,10760,10760,0
20231211,170300,166017110,10760,10760,10760,10760,0
20231211,170200,166017110,10760,10760,10760,10760,0
20231211,170100,166017110,10760,10760,10760,10760,0
20231211,170000,166017110,10760,10760,10760,10760,0
20231211,165900,166017110,10760,10760,10760,10760,0
20231211,165800,166017110,10760,10760,10760,10760,0
20231211,165700,166017110,10760,10760,10760,10760,0
20231211,165600,166017110,10760,10760,10760,10760,0
20231211,165500,166017110,10760,10760,10760,10760,0
20231211,165400,166017110,10760,10760,10760,10760,0
20231211,165300,166017110,10760,10760,10760,10760,0
20231211,165200,166017110,10760,10760,10760,10760,0
20231211,165100,166017110,10760,10760,10760,10760,0
20231211,165000,166017110,10760,10760,10760,10760,0
20231211,164900,166017110,10760,10760,10760,10760,0
20231211,164800,166017110,10760,10760,10760,10760,0
20231211,164700,166017110,10760,10760,10760,10760,0
20231211,164600,166017110,10760,10760,10760,10760,0
20231211,164500,166017110,10760,10760,10760,10760,0
20231211,164400,166017110,10760,10760,10760,10760,0
20231211,164300,166017110,10760,10760,10760,10760,0
20231211,164200,166017110,10760,10760,10760,10760,0
20231211,164100,166017110,10760,10760,10760,10760,0
20231211,164000,166017110,10760,10760,10760,10760,0
20231211,163900,166017110,10760,10760,10760,10760,0
20231211,163800,166017110,10760,10760,10760,10760,0
20231211,163700,166017110,10760,10760,10760,10760,106
20231211,163600,166017110,10760,10760,10760,10760,0
20231211,163500,166017110,10760,10760,10760,10760,0
20231211,163400,166017110,10760,10760,10760,10760,0
20231211,163300,166017110,10760,10760,10760,10760,0
20231211,163200,166017110,10760,10760,10760,10760,0
20231211,163100,166017110,10760,10760,10760,10760,0
20231211,163000,166017110,10760,10760,10760,10760,0
20231211,162900,166017110,10760,10760,10760,10760,0
20231211,162800,166017110,10760,10760,10760,10760,0
20231211,162700,166017110,10760,10760,10760,10760,0
20231211,162600,166017110,10760,10760,10760,10760,0
20231211,162500,166017110,10760,10760,10760,10760,0
20231211,162400,166017110,10760,10760,10760,10760,0
20231211,162300,166017110,10760,10760,10760,10760,0
20231211,162200,166017110,10760,10760,10760,10760,0
20231211,162100,166017110,10760,10760,10760,10760,0
20231211,162000,166017110,10760,10760,10760,10760,0
20231211,161900,166017110,10760,10760,10760,10760,0
20231211,161800,166017110,10760,10760,10760,10760,0
20231211,161700,166017110,10760,10760,10760,10760,0
20231211,161600,166017110,10760,10760,10760,10760,0
20231211,161500,166017110,10760,10760,10760,10760,0
20231211,161400,166017110,10760,10760,10760,10760,0
20231211,161300,166017110,10760,10760,10760,10760,0
20231211,161200,166017110,10760,10760,10760,10760,0
20231211,161100,166017110,10760,10760,10760,10760,0
20231211,161000,166017110,10760,10760,10760,10760,0
20231211,160900,166017110,10760,10760,10760,10760,0
20231211,160800,166017110,10760,10760,10760,10760,0
20231211,160700,166017110,10760,10760,10760,10760,106
20231211,160600,166017110,10760,10760,10760,10760,0
20231211,160500,166017110,10760,10760,10760,10760,0
20231211,160400,166017110,10760,10760,10760,10760,0
20231211,160300,166017110,10760,10760,10760,10760,0
20231211,160200,166017110,10760,10760,10760,10760,0
20231211,160100,166017110,10760,10760,10760,10760,0
20231211,160000,166017110,10760,10760,10760,10760,0
20231211,155900,166017110,10760,10760,10760,10760,0
20231211,155800,166017110,10760,10760,10760,10760,0
20231211,155700,166017110,10760,10760,10760,10760,0
20231211,155600,166017110,10760,10760,10760,10760,0
20231211,155500,166017110,10760,10760,10760,10760,0
20231211,155400,166017110,10760,10760,10760,10760,0
20231211,155300,166017110,10760,10760,10760,10760,0
20231211,155200,166017110,10760,10760,10760,10760,0
20231211,155100,166017110,10760,10760,10760,10760,0
20231211,155000,166017110,10760,10760,10760,10760,0
20231211,154900,166017110,10760,10760,10760,10760,0
20231211,154800,166017110,10760,10760,10760,10760,0
20231211,154700,166017110,10760,10760,10760,10760,0
20231211,154600,166017110,10760,10760,10760,10760,0
20231211,154500,166017110,10760,10760,10760,10760,0
20231211,154400,166017110,10760,10760,10760,10760,0
20231211,154300,166017110,10760,10760,10760,10760,0
20231211,154200,166017110,10760,10760,10760,10760,0
20231211,154100,166017110,10760,10760,10760,10760,0
20231211,154000,166017110,10760,10760,10760,10760,0
20231211,153900,166017110,10760,10760,10760,10760,0
20231211,153800,166017110,10760,10760,10760,10760,0
20231211,153700,166017110,10760,10760,10760,10760,106
20231211,153600,166017110,10760,10760,10760,10760,0
20231211,153500,166017110,10760,10760,10760,10760,0
20231211,153400,166017110,10760,10760,10760,10760,0
20231211,153300,166017110,10760,10760,10760,10760,0
20231211,153200,166017110,10760,10760,10760,10760,0
20231211,153100,166017110,10760,10760,10760,10760,0
20231211,153000,166017110,10760,10760,10760,10760,106
20231211,152900,164876550,10770,10770,10770,10770,0
20231211,152800,164876550,10770,10770,10770,10770,0
20231211,152700,164876550,10770,10770,10770,10770,0
20231211,152600,164876550,10770,10770,10770,10770,0
20231211,152500,164876550,10770,10770,10770,10770,0
20231211,152400,164876550,10770,10770,10770,10770,0
20231211,152300,164876550,10770,10770,10770,10770,0
20231211,152200,164876550,10770,10770,10770,10770,0
20231211,152100,164876550,10770,10770,10770,10770,0
20231211,152000,164876550,10770,10770,10770,10770,0
20231211,151900,164876550,10770,10780,10780,10770,2
20231211,151800,164855000,10780,10780,10780,10780,0
20231211,151700,164855000,10780,10780,10780,10780,0
20231211,151600,164855000,10780,10780,10780,10780,0
20231211,151500,164855000,10780,10780,10780,10780,0
20231211,151400,164855000,10780,10780,10780,10780,0
20231211,151300,164855000,10780,10780,10780,10780,0
20231211,151200,164855000,10780,10770,10780,10770,44
20231211,151100,164380690,10770,10770,10770,10770,4
20231211,151000,164337610,10760,10760,10760,10760,0
20231211,150900,164337610,10760,10760,10760,10760,0
20231211,150800,164337610,10760,10760,10760,10760,0
20231211,150700,164337610,10760,10760,10760,10760,0
20231211,150600,164337610,10760,10760,10760,10760,100
20231211,150500,163261610,10760,10760,10760,10760,0
20231211,150400,163261610,10760,10760,10760,10760,0
20231211,150300,163261610,10760,10760,10760,10760,0
20231211,150200,163261610,10760,10760,10760,10760,0
20231211,150100,163261610,10760,10760,10760,10760,0
20231211,150000,163261610,10760,10760,10760,10760,0
20231211,145900,163261610,10760,10760,10760,10760,17
20231211,145800,163078690,10760,10760,10760,10760,0
20231211,145700,163078690,10760,10760,10760,10760,4
20231211,145600,163035650,10760,10760,10760,10760,0
20231211,145500,163035650,10760,10760,10760,10760,0
20231211,145400,163035650,10760,10760,10760,10760,95
20231211,145300,162013450,10750,10750,10750,10750,0
20231211,145200,162013450,10750,10750,10750,10750,0
20231211,145100,162013450,10750,10750,10750,10750,0
20231211,145000,162013450,10750,10750,10750,10750,0
20231211,144900,162013450,10750,10750,10750,10750,0
20231211,144800,162013450,10750,10760,10760,10750,632
20231211,144700,155213220,10750,10750,10750,10750,0
20231211,144600,155213220,10750,10750,10750,10750,0
20231211,144500,155213220,10750,10750,10750,10750,0
20231211,144400,155213220,10750,10750,10750,10750,0
20231211,144300,155213220,10750,10750,10750,10750,0
20231211,144200,155213220,10750,10780,10780,10750,498
20231211,144100,149854610,10790,10790,10790,10790,0
20231211,144000,149854610,10790,10790,10790,10790,0
20231211,143900,149854610,10790,10790,10790,10790,0
20231211,143800,149854610,10790,10790,10790,10790,0
20231211,143700,149854610,10790,10790,10790,10790,0
20231211,143600,149854610,10790,10790,10790,10790,0
20231211,143500,149854610,10790,10790,10790,10790,0
20231211,143400,149854610,10790,10790,10790,10790,0
20231211,143300,149854610,10790,10790,10790,10790,0
20231211,143200,149854610,10790,10790,10790,10790,0
20231211,143100,149854610,10790,10790,10790,10790,0
20231211,143000,149854610,10790,10790,10790,10790,0
20231211,142900,149854610,10790,10790,10790,10790,0
20231211,142800,149854610,10790,10790,10790,10790,10
20231211,142700,149746710,10770,10770,10770,10770,0
20231211,142600,149746710,10770,10770,10770,10770,0
20231211,142500,149746710,10770,10770,10770,10770,0
20231211,142400,149746710,10770,10770,10770,10770,0
20231211,142300,149746710,10770,10770,10770,10770,0
20231211,142200,149746710,10770,10770,10770,10770,0
20231211,142100,149746710,10770,10770,10770,10770,0
20231211,142000,149746710,10770,10770,10770,10770,0
20231211,141900,149746710,10770,10770,10770,10770,0
20231211,141800,149746710,10770,10770,10770,10770,0
20231211,141700,149746710,10770,10770,10770,10770,0
20231211,141600,149746710,10770,10770,10770,10770,0
20231211,141500,149746710,10770,10770,10770,10770,0
20231211,141400,149746710,10770,10770,10770,10770,0
20231211,141300,149746710,10770,10770,10770,10770,53
20231211,141200,149175900,10770,10770,10770,10770,0
20231211,141100,149175900,10770,10770,10770,10770,0
20231211,141000,149175900,10770,10770,10770,10770,0
20231211,140900,149175900,10770,10770,10770,10770,0
20231211,140800,149175900,10770,10770,10770,10770,0
20231211,140700,149175900,10770,10770,10770,10770,0
20231211,140600,149175900,10770,10770,10770,10770,3
20231211,140500,149143590,10770,10770,10770,10770,3
20231211,140400,149111280,10770,10770,10770,10770,92
20231211,140300,148120440,10770,10770,10770,10770,0
20231211,140200,148120440,10770,10770,10770,10770,0
20231211,140100,148120440,10770,10770,10770,10770,0
20231211,140000,148120440,10770,10770,10770,10770,0
20231211,135900,148120440,10770,10770,10770,10770,0
20231211,135800,148120440,10770,10770,10770,10770,0
20231211,135700,148120440,10770,10770,10770,10770,0
20231211,135600,148120440,10770,10770,10770,10770,0
20231211,135500,148120440,10770,10770,10770,10770,0
20231211,135400,148120440,10770,10770,10770,10770,0
20231211,135300,148120440,10770,10770,10770,10770,0
20231211,135200,148120440,10770,10770,10770,10770,0
20231211,135100,148120440,10770,10770,10770,10770,0
20231211,135000,148120440,10770,10770,10770,10770,0
20231211,134900,148120440,10770,10770,10770,10770,0
20231211,134800,148120440,10770,10770,10770,10770,0
20231211,134700,148120440,10770,10770,10770,10770,0
20231211,134600,148120440,10770,10770,10770,10770,0
20231211,134500,148120440,10770,10770,10770,10770,0
20231211,134400,148120440,10770,10770,10770,10770,0
20231211,134300,148120440,10770,10770,10770,10770,0
20231211,134200,148120440,10770,10770,10770,10770,3
20231211,134100,148088130,10770,10770,10770,10770,0
20231211,134000,148088130,10770,10770,10770,10770,0
20231211,133900,148088130,10770,10770,10770,10770,0
20231211,133800,148088130,10770,10770,10770,10770,0
20231211,133700,148088130,10770,10770,10770,10770,0
20231211,133600,148088130,10770,10770,10770,10770,0
20231211,133500,148088130,10770,10770,10770,10770,0
20231211,133400,148088130,10770,10770,10770,10770,0
20231211,133300,148088130,10770,10770,10770,10770,0
20231211,133200,148088130,10770,10770,10770,10770,0
20231211,133100,148088130,10770,10770,10770,10770,0
20231211,133000,148088130,10770,10770,10770,10770,1
20231211,132900,148077360,10800,10800,10800,10800,0
20231211,132800,148077360,10800,10800,10800,10800,0
20231211,132700,148077360,10800,10800,10800,10800,0
20231211,132600,148077360,10800,10800,10800,10800,0
20231211,132500,148077360,10800,10800,10800,10800,0
20231211,132400,148077360,10800,10800,10800,10800,0
20231211,132300,148077360,10800,10800,10800,10800,1
20231211,132200,148066560,10760,10760,10760,10760,0
20231211,132100,148066560,10760,10760,10760,10760,0
20231211,132000,148066560,10760,10790,10800,10760,322
20231211,131900,144592250,10770,10770,10770,10770,0
20231211,131800,144592250,10770,10770,10770,10770,0
20231211,131700,144592250,10770,10770,10770,10770,0
20231211,131600,144592250,10770,10770,10770,10770,0
20231211,131500,144592250,10770,10770,10770,10770,0
20231211,131400,144592250,10770,10770,10770,10770,0
20231211,131300,144592250,10770,10800,10800,10770,11
20231211,131200,144473480,10800,10800,10800,10800,0
20231211,131100,144473480,10800,10800,10800,10800,0
20231211,131000,144473480,10800,10800,10800,10800,0
20231211,130900,144473480,10800,10800,10800,10800,2
20231211,130800,144451880,10770,10770,10770,10770,0
20231211,130700,144451880,10770,10770,10770,10770,0
20231211,130600,144451880,10770,10770,10770,10770,1
20231211,130500,144441110,10800,10800,10800,10800,22
20231211,130400,144203510,10770,10770,10770,10770,0
20231211,130300,144203510,10770,10770,10770,10770,0
20231211,130200,144203510,10770,10770,10770,10770,0
20231211,130100,144203510,10770,10770,10770,10770,0
20231211,130000,144203510,10770,10800,10800,10770,14
20231211,125900,144052340,10790,10790,10790,10790,0
20231211,125800,144052340,10790,10790,10790,10790,0
20231211,125700,144052340,10790,10790,10790,10790,0
20231211,125600,144052340,10790,10790,10790,10790,0
20231211,125500,144052340,10790,10790,10790,10790,0
20231211,125400,144052340,10790,10790,10790,10790,0
20231211,125300,144052340,10790,10790,10790,10790,0
20231211,125200,144052340,10790,10790,10790,10790,2
20231211,125100,144030760,10770,10770,10770,10770,0
20231211,125000,144030760,10770,10770,10770,10770,0
20231211,124900,144030760,10770,10770,10770,10770,0
20231211,124800,144030760,10770,10770,10770,10770,0
20231211,124700,144030760,10770,10770,10770,10770,0
20231211,124600,144030760,10770,10770,10770,10770,0
20231211,124500,144030760,10770,10770,10770,10770,0
20231211,124400,144030760,10770,10770,10770,10770,0
20231211,124300,144030760,10770,10770,10770,10770,0
20231211,124200,144030760,10770,10770,10770,10770,0
20231211,124100,144030760,10770,10770,10770,10770,0
20231211,124000,144030760,10770,10770,10770,10770,1
20231211,123900,144019990,10760,10760,10760,10760,0
20231211,123800,144019990,10760,10760,10760,10760,0
20231211,123700,144019990,10760,10760,10760,10760,0
20231211,123600,144019990,10760,10760,10760,10760,0
20231211,123500,144019990,10760,10760,10760,10760,0
20231211,123400,144019990,10760,10760,10760,10760,1039
20231211,123300,132840350,10750,10760,10760,10750,17
20231211,123200,132657440,10760,10760,10760,10760,0
20231211,123100,132657440,10760,10760,10760,10760,0
20231211,123000,132657440,10760,10760,10760,10760,0
20231211,122900,132657440,10760,10760,10760,10760,0
20231211,122800,132657440,10760,10760,10760,10760,0
20231211,122700,132657440,10760,10760,10760,10760,0
20231211,122600,132657440,10760,10760,10760,10760,4
20231211,122500,132614400,10760,10760,10760,10760,1
20231211,122400,132603640,10760,10760,10760,10760,3
20231211,122300,132571360,10750,10750,10750,10750,0
20231211,122200,132571360,10750,10750,10750,10750,0
20231211,122100,132571360,10750,10750,10750,10750,0
20231211,122000,132571360,10750,10750,10750,10750,0
20231211,121900,132571360,10750,10750,10750,10750,0
20231211,121800,132571360,10750,10750,10750,10750,0
20231211,121700,132571360,10750,10750,10750,10750,526
20231211,121600,126916860,10750,10750,10750,10750,0
20231211,121500,126916860,10750,10750,10750,10750,0
20231211,121400,126916860,10750,10750,10750,10750,19
20231211,121300,126712610,10750,10750,10750,10750,1052
20231211,121200,115403610,10750,10750,10750,10750,0
20231211,121100,115403610,10750,10750,10750,10750,1173
20231211,121000,102793860,10750,10750,10750,10750,0
20231211,120900,102793860,10750,10760,10760,10750,49
20231211,120800,102266640,10750,10750,10750,10750,0
20231211,120700,102266640,10750,10750,10750,10750,0
20231211,120600,102266640,10750,10750,10750,10750,0
20231211,120500,102266640,10750,10750,10750,10750,0
20231211,120400,102266640,10750,10750,10750,10750,0
20231211,120300,102266640,10750,10750,10750,10750,0
20231211,120200,102266640,10750,10750,10750,10750,0
20231211,120100,102266640,10750,10750,10750,10750,0
20231211,120000,102266640,10750,10750,10750,10750,0
20231211,115900,102266640,10750,10750,10750,10750,0
20231211,115800,102266640,10750,10750,10750,10750,0
20231211,115700,102266640,10750,10750,10750,10750,0
20231211,115600,102266640,10750,10750,10750,10750,0
20231211,115500,102266640,10750,10760,10760,10750,1066
20231211,115400,90797140,10760,10760,10760,10760,0
20231211,115300,90797140,10760,10760,10760,10760,0
20231211,115200,90797140,10760,10760,10760,10760,0
20231211,115100,90797140,10760,10760,10760,10760,0
20231211,115000,90797140,10760,10760,10760,10760,0
20231211,114900,90797140,10760,10760,10760,10760,0
20231211,114800,90797140,10760,10760,10760,10760,0
20231211,114700,90797140,10760,10760,10760,10760,0
20231211,114600,90797140,10760,10760,10760,10760,0
20231211,114500,90797140,10760,10760,10760,10760,0
20231211,114400,90797140,10760,10760,10760,10760,0
20231211,114300,90797140,10760,10760,10760,10760,0
20231211,114200,90797140,10760,10760,10760,10760,231
20231211,114100,88311580,10760,10760,10760,10760,0
20231211,114000,88311580,10760,10760,10760,10760,0
20231211,113900,88311580,10760,10760,10760,10760,0
20231211,113800,88311580,10760,10760,10760,10760,0
20231211,113700,88311580,10760,10760,10760,10760,0
20231211,113600,88311580,10760,10780,10780,10760,421
20231211,113500,83777740,10770,10800,10800,10770,610
20231211,113400,77190730,10750,10750,10750,10750,0
20231211,113300,77190730,10750,10750,10750,10750,0
20231211,113200,77190730,10750,10780,10800,10750,3118
20231211,113100,43556130,10750,10750,10750,10750,0
20231211,113000,43556130,10750,10750,10750,10750,0
20231211,112900,43556130,10750,10750,10750,10750,0
20231211,112800,43556130,10750,10750,10750,10750,0
20231211,112700,43556130,10750,10750,10750,10750,0
20231211,112600,43556130,10750,10750,10750,10750,0
20231211,112500,43556130,10750,10750,10750,10750,0
20231211,112400,43556130,10750,10750,10750,10750,0
20231211,112300,43556130,10750,10750,10750,10750,0
20231211,112200,43556130,10750,10750,10750,10750,0
20231211,112100,43556130,10750,10750,10750,10750,0
20231211,112000,43556130,10750,10750,10750,10750,0
20231211,111900,43556130,10750,10750,10750,10750,1
20231211,111800,43545380,10780,10780,10780,10780,18
20231211,111700,43351340,10790,10760,10790,10760,117
20231211,111600,42092060,10760,10760,10760,10760,6
20231211,111500,42027500,10750,10750,10750,10750,0
20231211,111400,42027500,10750,10750,10750,10750,1
20231211,111300,42016750,10760,10760,10760,10760,10
20231211,111200,41909150,10750,10760,10760,10750,11
20231211,111100,41790800,10760,10760,10760,10760,1
20231211,111000,41780040,10750,10750,10750,10750,0
20231211,110900,41780040,10750,10750,10750,10750,0
20231211,110800,41780040,10750,10750,10750,10750,3
20231211,110700,41747790,10750,10750,10750,10750,0
20231211,110600,41747790,10750,10750,10750,10750,0
20231211,110500,41747790,10750,10750,10750,10750,0
20231211,110400,41747790,10750,10750,10750,10750,0
20231211,110300,41747790,10750,10750,10750,10750,0
20231211,110200,41747790,10750,10750,10750,10750,0
20231211,110100,41747790,10750,10760,10760,10750,922
20231211,110000,31827530,10760,10790,10790,10760,40
20231211,105900,31395990,10760,10760,10760,10760,0
20231211,105800,31395990,10760,10760,10760,10760,0
20231211,105700,31395990,10760,10760,10760,10760,0
20231211,105600,31395990,10760,10760,10760,10760,0
20231211,105500,31395990,10760,10760,10760,10760,422
20231211,105400,26855270,10760,10760,10760,10760,0
20231211,105300,26855270,10760,10760,10760,10760,5
20231211,105200,26801470,10790,10790,10790,10790,90
20231211,105100,25830370,10780,10780,10780,10780,7
20231211,105000,25754910,10780,10780,10780,10780,4
20231211,104900,25711790,10790,10790,10790,10790,0
20231211,104800,25711790,10790,10790,10790,10790,1
20231211,104700,25701000,10780,10790,10790,10780,10
20231211,104600,25593190,10780,10780,10780,10780,0
20231211,104500,25593190,10780,10780,10780,10780,0
20231211,104400,25593190,10780,10780,10780,10780,0
20231211,104300,25593190,10780,10780,10780,10780,0
20231211,104200,25593190,10780,10780,10780,10780,0
20231211,104100,25593190,10780,10780,10780,10780,0
20231211,104000,25593190,10780,10780,10780,10780,0
20231211,103900,25593190,10780,10780,10780,10780,80
20231211,103800,24730790,10760,10760,10760,10760,0
20231211,103700,24730790,10760,10760,10760,10760,0
20231211,103600,24730790,10760,10760,10760,10760,1
20231211,103500,24720030,10760,10760,10760,10760,0
20231211,103400,24720030,10760,10760,10760,10760,3
20231211,103300,24687750,10780,10780,10780,10780,0
20231211,103200,24687750,10780,10780,10780,10780,0
20231211,103100,24687750,10780,10780,10780,10780,50
20231211,103000,24148750,10780,10780,10780,10780,0
20231211,102900,24148750,10780,10780,10780,10780,0
20231211,102800,24148750,10780,10780,10780,10780,0
20231211,102700,24148750,10780,10780,10780,10780,0
20231211,102600,24148750,10780,10780,10780,10780,0
20231211,102500,24148750,10780,10780,10780,10780,0
20231211,102400,24148750,10780,10780,10780,10780,1
20231211,102300,24137970,10780,10780,10780,10780,0
20231211,102200,24137970,10780,10780,10780,10780,0
20231211,102100,24137970,10780,10780,10780,10780,8
20231211,102000,24051730,10800,10800,10800,10800,0
20231211,101900,24051730,10800,10800,10800,10800,0
20231211,101800,24051730,10800,10800,10800,10800,0
20231211,101700,24051730,10800,10800,10800,10800,10
20231211,101600,23943730,10780,10780,10780,10780,0
20231211,101500,23943730,10780,10780,10780,10780,0
20231211,101400,23943730,10780,10780,10780,10780,0
20231211,101300,23943730,10780,10780,10780,10780,0
20231211,101200,23943730,10780,10780,10780,10780,6
20231211,101100,23879050,10780,10780,10780,10780,0
20231211,101000,23879050,10780,10780,10780,10780,0
20231211,100900,23879050,10780,10780,10780,10780,0
20231211,100800,23879050,10780,10780,10780,10780,0
20231211,100700,23879050,10780,10780,10780,10780,0
20231211,100600,23879050,10780,10780,10780,10780,0
20231211,100500,23879050,10780,10780,10780,10780,5
20231211,100400,23825150,10820,10820,10820,10820,0
20231211,100300,23825150,10820,10820,10820,10820,0
20231211,100200,23825150,10820,10820,10820,10820,0
20231211,100100,23825150,10820,10820,10820,10820,0
20231211,100000,23825150,10820,10820,10820,10820,0
20231211,095900,23825150,10820,10820,10820,10820,0
20231211,095800,23825150,10820,10820,10820,10820,0
20231211,095700,23825150,10820,10820,10820,10820,0
20231211,095600,23825150,10820,10820,10820,10820,0
20231211,095500,23825150,10820,10820,10820,10820,0
20231211,095400,23825150,10820,10820,10820,10820,0
20231211,095300,23825150,10820,10820,10820,10820,0
20231211,095200,23825150,10820,10820,10820,10820,0
20231211,095100,23825150,10820,10820,10820,10820,0
20231211,095000,23825150,10820,10820,10820,10820,0
20231211,094900,23825150,10820,10820,10820,10820,0
20231211,094800,23825150,10820,10820,10820,10820,0
20231211,094700,23825150,10820,10820,10820,10820,0
20231211,094600,23825150,10820,10820,10820,10820,0
20231211,094500,23825150,10820,10820,10820,10820,0
20231211,094400,23825150,10820,10820,10820,10820,0
20231211,094300,23825150,10820,10820,10820,10820,0
20231211,094200,23825150,10820,10820,10820,10820,0
20231211,094100,23825150,10820,10820,10820,10820,0
20231211,094000,23825150,10820,10820,10820,10820,1
20231211,093900,23814330,10750,10750,10750,10750,0
20231211,093800,23814330,10750,10750,10750,10750,0
20231211,093700,23814330,10750,10750,10750,10750,1
20231211,093600,23803580,10800,10800,10800,10800,668
20231211,093500,16589180,10750,10750,10750,10750,0
20231211,093400,16589180,10750,10750,10750,10750,0
20231211,093300,16589180,10750,10800,10800,10750,339
20231211,093200,12928930,10790,10790,10790,10790,0
20231211,093100,12928930,10790,10790,10790,10790,185
20231211,093000,10932780,10790,10790,10790,10790,0
20231211,092900,10932780,10790,10790,10790,10790,0
20231211,092800,10932780,10790,10790,10790,10790,0
20231211,092700,10932780,10790,10790,10790,10790,0
20231211,092600,10932780,10790,10790,10790,10790,0
20231211,092500,10932780,10790,10790,10790,10790,0
20231211,092400,10932780,10790,10790,10790,10790,17
20231211,092300,10749350,10800,10800,10800,10800,0
20231211,092200,10749350,10800,10800,10800,10800,0
20231211,092100,10749350,10800,10800,10800,10800,0
20231211,092000,10749350,10800,10800,10800,10800,0
20231211,091900,10749350,10800,10790,10800,10790,200
20231211,091800,8589690,10800,10800,10800,10800,0
20231211,091700,8589690,10800,10800,10800,10800,0
20231211,091600,8589690,10800,10800,10800,10800,1
20231211,091500,8578890,10800,10800,10800,10800,0
20231211,091400,8578890,10800,10800,10800,10800,0
20231211,091300,8578890,10800,10800,10800,10800,1
20231211,091200,8568090,10750,10750,10750,10750,0
20231211,091100,8568090,10750,10750,10750,10750,0
20231211,091000,8568090,10750,10750,10750,10750,78
20231211,090900,7729590,10800,10800,10800,10800,0
20231211,090800,7729590,10800,10800,10800,10800,0
20231211,090700,7729590,10800,10800,10810,10800,39
20231211,090600,7308380,10790,10750,10790,10750,445
20231211,090500,2524530,10750,10750,10750,10750,10
20231211,090400,2417030,10750,10750,10750,10750,20
20231211,090300,2202030,10740,10740,10740,10740,0
20231211,090200,2202030,10740,10740,10740,10740,0
20231211,090100,2202030,10740,10740,10740,10740,0
20231211,090000,2202030,10740,10750,10750,10740,205