KissMeData/002460/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,183700,277736600,10860,10860,10860,10860,128
20231212,183600,277736600,10860,10860,10860,10860,0
20231212,183500,277736600,10860,10860,10860,10860,0
20231212,183400,277736600,10860,10860,10860,10860,0
20231212,183300,277736600,10860,10860,10860,10860,0
20231212,183200,277736600,10860,10860,10860,10860,0
20231212,183100,277736600,10860,10860,10860,10860,0
20231212,183000,277736600,10860,10860,10860,10860,0
20231212,182900,277736600,10860,10860,10860,10860,0
20231212,182800,277736600,10860,10860,10860,10860,0
20231212,182700,277736600,10860,10860,10860,10860,0
20231212,182600,277736600,10860,10860,10860,10860,0
20231212,182500,277736600,10860,10860,10860,10860,0
20231212,182400,277736600,10860,10860,10860,10860,0
20231212,182300,277736600,10860,10860,10860,10860,0
20231212,182200,277736600,10860,10860,10860,10860,0
20231212,182100,277736600,10860,10860,10860,10860,0
20231212,182000,277736600,10860,10860,10860,10860,0
20231212,181900,277736600,10860,10860,10860,10860,0
20231212,181800,277736600,10860,10860,10860,10860,0
20231212,181700,277736600,10860,10860,10860,10860,0
20231212,181600,277736600,10860,10860,10860,10860,0
20231212,181500,277736600,10860,10860,10860,10860,0
20231212,181400,277736600,10860,10860,10860,10860,0
20231212,181300,277736600,10860,10860,10860,10860,0
20231212,181200,277736600,10860,10860,10860,10860,0
20231212,181100,277736600,10860,10860,10860,10860,0
20231212,181000,277736600,10860,10860,10860,10860,0
20231212,180900,277736600,10860,10860,10860,10860,0
20231212,180800,277736600,10860,10860,10860,10860,0
20231212,180700,277736600,10860,10860,10860,10860,128
20231212,180600,277736600,10860,10860,10860,10860,0
20231212,180500,277736600,10860,10860,10860,10860,0
20231212,180400,277736600,10860,10860,10860,10860,0
20231212,180300,277736600,10860,10860,10860,10860,0
20231212,180200,277736600,10860,10860,10860,10860,0
20231212,180100,277736600,10860,10860,10860,10860,0
20231212,180000,277736600,10860,10860,10860,10860,0
20231212,175900,277736600,10860,10860,10860,10860,0
20231212,175800,277736600,10860,10860,10860,10860,0
20231212,175700,277736600,10860,10860,10860,10860,0
20231212,175600,277736600,10860,10860,10860,10860,0
20231212,175500,277736600,10860,10860,10860,10860,0
20231212,175400,277736600,10860,10860,10860,10860,0
20231212,175300,277736600,10860,10860,10860,10860,0
20231212,175200,277736600,10860,10860,10860,10860,0
20231212,175100,277736600,10860,10860,10860,10860,0
20231212,175000,277736600,10860,10860,10860,10860,0
20231212,174900,277736600,10860,10860,10860,10860,0
20231212,174800,277736600,10860,10860,10860,10860,0
20231212,174700,277736600,10860,10860,10860,10860,0
20231212,174600,277736600,10860,10860,10860,10860,0
20231212,174500,277736600,10860,10860,10860,10860,0
20231212,174400,277736600,10860,10860,10860,10860,0
20231212,174300,277736600,10860,10860,10860,10860,0
20231212,174200,277736600,10860,10860,10860,10860,0
20231212,174100,277736600,10860,10860,10860,10860,0
20231212,174000,277736600,10860,10860,10860,10860,0
20231212,173900,277736600,10860,10860,10860,10860,0
20231212,173800,277736600,10860,10860,10860,10860,0
20231212,173700,277736600,10860,10860,10860,10860,128
20231212,173600,277736600,10860,10860,10860,10860,0
20231212,173500,277736600,10860,10860,10860,10860,0
20231212,173400,277736600,10860,10860,10860,10860,0
20231212,173300,277736600,10860,10860,10860,10860,0
20231212,173200,277736600,10860,10860,10860,10860,0
20231212,173100,277736600,10860,10860,10860,10860,0
20231212,173000,277736600,10860,10860,10860,10860,0
20231212,172900,277736600,10860,10860,10860,10860,0
20231212,172800,277736600,10860,10860,10860,10860,0
20231212,172700,277736600,10860,10860,10860,10860,0
20231212,172600,277736600,10860,10860,10860,10860,0
20231212,172500,277736600,10860,10860,10860,10860,0
20231212,172400,277736600,10860,10860,10860,10860,0
20231212,172300,277736600,10860,10860,10860,10860,0
20231212,172200,277736600,10860,10860,10860,10860,0
20231212,172100,277736600,10860,10860,10860,10860,0
20231212,172000,277736600,10860,10860,10860,10860,0
20231212,171900,277736600,10860,10860,10860,10860,0
20231212,171800,277736600,10860,10860,10860,10860,0
20231212,171700,277736600,10860,10860,10860,10860,0
20231212,171600,277736600,10860,10860,10860,10860,0
20231212,171500,277736600,10860,10860,10860,10860,0
20231212,171400,277736600,10860,10860,10860,10860,0
20231212,171300,277736600,10860,10860,10860,10860,0
20231212,171200,277736600,10860,10860,10860,10860,0
20231212,171100,277736600,10860,10860,10860,10860,0
20231212,171000,277736600,10860,10860,10860,10860,0
20231212,170900,277736600,10860,10860,10860,10860,0
20231212,170800,277736600,10860,10860,10860,10860,0
20231212,170700,277736600,10860,10860,10860,10860,128
20231212,170600,277736600,10860,10860,10860,10860,0
20231212,170500,277736600,10860,10860,10860,10860,0
20231212,170400,277736600,10860,10860,10860,10860,0
20231212,170300,277736600,10860,10860,10860,10860,0
20231212,170200,277736600,10860,10860,10860,10860,0
20231212,170100,277736600,10860,10860,10860,10860,0
20231212,170000,277736600,10860,10860,10860,10860,0
20231212,165900,277736600,10860,10860,10860,10860,0
20231212,165800,277736600,10860,10860,10860,10860,0
20231212,165700,277736600,10860,10860,10860,10860,0
20231212,165600,277736600,10860,10860,10860,10860,0
20231212,165500,277736600,10860,10860,10860,10860,0
20231212,165400,277736600,10860,10860,10860,10860,0
20231212,165300,277736600,10860,10860,10860,10860,0
20231212,165200,277736600,10860,10860,10860,10860,0
20231212,165100,277736600,10860,10860,10860,10860,0
20231212,165000,277736600,10860,10860,10860,10860,0
20231212,164900,277736600,10860,10860,10860,10860,0
20231212,164800,277736600,10860,10860,10860,10860,0
20231212,164700,277736600,10860,10860,10860,10860,0
20231212,164600,277736600,10860,10860,10860,10860,0
20231212,164500,277736600,10860,10860,10860,10860,0
20231212,164400,277736600,10860,10860,10860,10860,0
20231212,164300,277736600,10860,10860,10860,10860,0
20231212,164200,277736600,10860,10860,10860,10860,0
20231212,164100,277736600,10860,10860,10860,10860,0
20231212,164000,277736600,10860,10860,10860,10860,0
20231212,163900,277736600,10860,10860,10860,10860,0
20231212,163800,277736600,10860,10860,10860,10860,0
20231212,163700,277736600,10860,10860,10860,10860,128
20231212,163600,277736600,10860,10860,10860,10860,0
20231212,163500,277736600,10860,10860,10860,10860,0
20231212,163400,277736600,10860,10860,10860,10860,0
20231212,163300,277736600,10860,10860,10860,10860,0
20231212,163200,277736600,10860,10860,10860,10860,0
20231212,163100,277736600,10860,10860,10860,10860,0
20231212,163000,277736600,10860,10860,10860,10860,0
20231212,162900,277736600,10860,10860,10860,10860,0
20231212,162800,277736600,10860,10860,10860,10860,0
20231212,162700,277736600,10860,10860,10860,10860,0
20231212,162600,277736600,10860,10860,10860,10860,0
20231212,162500,277736600,10860,10860,10860,10860,0
20231212,162400,277736600,10860,10860,10860,10860,0
20231212,162300,277736600,10860,10860,10860,10860,0
20231212,162200,277736600,10860,10860,10860,10860,0
20231212,162100,277736600,10860,10860,10860,10860,0
20231212,162000,277736600,10860,10860,10860,10860,0
20231212,161900,277736600,10860,10860,10860,10860,0
20231212,161800,277736600,10860,10860,10860,10860,0
20231212,161700,277736600,10860,10860,10860,10860,0
20231212,161600,277736600,10860,10860,10860,10860,0
20231212,161500,277736600,10860,10860,10860,10860,0
20231212,161400,277736600,10860,10860,10860,10860,0
20231212,161300,277736600,10860,10860,10860,10860,0
20231212,161200,277736600,10860,10860,10860,10860,0
20231212,161100,277736600,10860,10860,10860,10860,0
20231212,161000,277736600,10860,10860,10860,10860,0
20231212,160900,277736600,10860,10860,10860,10860,0
20231212,160800,277736600,10860,10860,10860,10860,0
20231212,160700,277736600,10860,10860,10860,10860,128
20231212,160600,277736600,10860,10860,10860,10860,0
20231212,160500,277736600,10860,10860,10860,10860,0
20231212,160400,277736600,10860,10860,10860,10860,0
20231212,160300,277736600,10860,10860,10860,10860,0
20231212,160200,277736600,10860,10860,10860,10860,0
20231212,160100,277736600,10860,10860,10860,10860,0
20231212,160000,277736600,10860,10860,10860,10860,0
20231212,155900,277736600,10860,10860,10860,10860,0
20231212,155800,277736600,10860,10860,10860,10860,0
20231212,155700,277736600,10860,10860,10860,10860,0
20231212,155600,277736600,10860,10860,10860,10860,0
20231212,155500,277736600,10860,10860,10860,10860,0
20231212,155400,277736600,10860,10860,10860,10860,0
20231212,155300,277736600,10860,10860,10860,10860,0
20231212,155200,277736600,10860,10860,10860,10860,0
20231212,155100,277736600,10860,10860,10860,10860,0
20231212,155000,277736600,10860,10860,10860,10860,0
20231212,154900,277736600,10860,10860,10860,10860,0
20231212,154800,277736600,10860,10860,10860,10860,0
20231212,154700,277736600,10860,10860,10860,10860,0
20231212,154600,277736600,10860,10860,10860,10860,0
20231212,154500,277736600,10860,10860,10860,10860,0
20231212,154400,277736600,10860,10860,10860,10860,0
20231212,154300,277736600,10860,10860,10860,10860,0
20231212,154200,277736600,10860,10860,10860,10860,0
20231212,154100,277736600,10860,10860,10860,10860,0
20231212,154000,277736600,10860,10860,10860,10860,0
20231212,153900,277736600,10860,10860,10860,10860,0
20231212,153800,277736600,10860,10860,10860,10860,0
20231212,153700,277736600,10860,10860,10860,10860,128
20231212,153600,277736600,10860,10860,10860,10860,0
20231212,153500,277736600,10860,10860,10860,10860,0
20231212,153400,277736600,10860,10860,10860,10860,0
20231212,153300,277736600,10860,10860,10860,10860,0
20231212,153200,277736600,10860,10860,10860,10860,0
20231212,153100,277736600,10860,10860,10860,10860,0
20231212,153000,277736600,10860,10860,10860,10860,128
20231212,152900,276346520,10860,10860,10860,10860,0
20231212,152800,276346520,10860,10860,10860,10860,0
20231212,152700,276346520,10860,10860,10860,10860,0
20231212,152600,276346520,10860,10860,10860,10860,0
20231212,152500,276346520,10860,10860,10860,10860,0
20231212,152400,276346520,10860,10860,10860,10860,0
20231212,152300,276346520,10860,10860,10860,10860,0
20231212,152200,276346520,10860,10860,10860,10860,0
20231212,152100,276346520,10860,10860,10860,10860,0
20231212,152000,276346520,10860,10860,10860,10860,0
20231212,151900,276346520,10860,10860,10870,10860,15
20231212,151800,276183520,10860,10860,10860,10860,0
20231212,151700,276183520,10860,10860,10860,10860,0
20231212,151600,276183520,10860,10860,10860,10860,132
20231212,151500,274750000,10860,10860,10860,10860,5
20231212,151400,274695700,10870,10870,10870,10870,1796
20231212,151300,255173180,10870,10870,10870,10870,0
20231212,151200,255173180,10870,10860,10870,10860,6
20231212,151100,255108010,10860,10860,10860,10860,2
20231212,151000,255086290,10860,10860,10860,10860,0
20231212,150900,255086290,10860,10860,10860,10860,0
20231212,150800,255086290,10860,10860,10860,10860,4
20231212,150700,255042850,10870,10870,10870,10870,0
20231212,150600,255042850,10870,10870,10870,10870,10
20231212,150500,254934150,10870,10870,10870,10870,25
20231212,150400,254662400,10860,10860,10860,10860,5
20231212,150300,254608100,10880,10880,10880,10880,0
20231212,150200,254608100,10880,10880,10880,10880,0
20231212,150100,254608100,10880,10880,10880,10880,3
20231212,150000,254575460,10860,10860,10860,10860,55
20231212,145900,253978160,10860,10860,10860,10860,0
20231212,145800,253978160,10860,10860,10860,10860,0
20231212,145700,253978160,10860,10860,10860,10860,0
20231212,145600,253978160,10860,10860,10860,10860,4
20231212,145500,253934720,10860,10860,10860,10860,0
20231212,145400,253934720,10860,10860,10860,10860,0
20231212,145300,253934720,10860,10860,10860,10860,0
20231212,145200,253934720,10860,10860,10860,10860,5
20231212,145100,253880420,10870,10870,10870,10870,1
20231212,145000,253869550,10870,10870,10870,10870,0
20231212,144900,253869550,10870,10860,10870,10860,1417
20231212,144800,238472800,10840,10840,10840,10840,4
20231212,144700,238429440,10870,10870,10870,10870,200
20231212,144600,236255440,10840,10840,10840,10840,0
20231212,144500,236255440,10840,10840,10840,10840,0
20231212,144400,236255440,10840,10840,10840,10840,5
20231212,144300,236201240,10870,10870,10870,10870,0
20231212,144200,236201240,10870,10870,10870,10870,0
20231212,144100,236201240,10870,10870,10870,10870,1
20231212,144000,236190370,10840,10870,10870,10840,6
20231212,143900,236125300,10840,10840,10840,10840,0
20231212,143800,236125300,10840,10840,10840,10840,0
20231212,143700,236125300,10840,10840,10840,10840,4
20231212,143600,236081940,10850,10850,10850,10850,15
20231212,143500,235919190,10850,10850,10850,10850,101
20231212,143400,234823340,10850,10850,10850,10850,5
20231212,143300,234769090,10830,10830,10830,10830,14
20231212,143200,234617470,10870,10870,10870,10870,1
20231212,143100,234606600,10860,10860,10860,10860,0
20231212,143000,234606600,10860,10860,10860,10860,0
20231212,142900,234606600,10860,10830,10860,10830,1048
20231212,142800,223225760,10830,10830,10830,10830,0
20231212,142700,223225760,10830,10830,10830,10830,0
20231212,142600,223225760,10830,10830,10830,10830,0
20231212,142500,223225760,10830,10830,10830,10830,4
20231212,142400,223182440,10850,10850,10850,10850,1
20231212,142300,223171590,10830,10850,10850,10830,267
20231212,142200,220279960,10830,10830,10830,10830,0
20231212,142100,220279960,10830,10830,10830,10830,5
20231212,142000,220225810,10850,10850,10850,10850,0
20231212,141900,220225810,10850,10850,10850,10850,0
20231212,141800,220225810,10850,10850,10850,10850,0
20231212,141700,220225810,10850,10830,10850,10830,290
20231212,141600,217079390,10850,10850,10850,10850,0
20231212,141500,217079390,10850,10830,10850,10830,2
20231212,141400,217057710,10850,10850,10850,10850,1
20231212,141300,217046860,10830,10830,10830,10830,5
20231212,141200,216992710,10830,10830,10830,10830,0
20231212,141100,216992710,10830,10830,10830,10830,1
20231212,141000,216981880,10850,10850,10850,10850,1
20231212,140900,216971030,10830,10830,10830,10830,5
20231212,140800,216916880,10850,10850,10850,10850,1
20231212,140700,216906030,10830,10830,10830,10830,0
20231212,140600,216906030,10830,10830,10830,10830,259
20231212,140500,214101060,10830,10830,10830,10830,4
20231212,140400,214057740,10840,10830,10850,10830,105
20231212,140300,212918560,10850,10840,10850,10840,4
20231212,140200,212875190,10830,10850,10850,10830,77
20231212,140100,212039780,10830,10830,10830,10830,5
20231212,140000,211985630,10830,10830,10830,10830,11
20231212,135900,211866500,10850,10850,10850,10850,1
20231212,135800,211855650,10830,10830,10830,10830,5
20231212,135700,211801500,10840,10840,10840,10840,2
20231212,135600,211779820,10840,10840,10840,10840,298
20231212,135500,208549500,10820,10820,10820,10820,0
20231212,135400,208549500,10820,10820,10820,10820,4
20231212,135300,208506220,10830,10830,10830,10830,0
20231212,135200,208506220,10830,10830,10830,10830,5
20231212,135100,208452070,10840,10840,10840,10840,0
20231212,135000,208452070,10840,10810,10840,10810,6
20231212,134900,208387180,10810,10810,10810,10810,0
20231212,134800,208387180,10810,10810,10810,10810,0
20231212,134700,208387180,10810,10810,10810,10810,0
20231212,134600,208387180,10810,10810,10810,10810,4
20231212,134500,208343940,10810,10810,10810,10810,0
20231212,134400,208343940,10810,10810,10810,10810,0
20231212,134300,208343940,10810,10810,10810,10810,0
20231212,134200,208343940,10810,10810,10810,10810,5
20231212,134100,208289890,10810,10810,10810,10810,0
20231212,134000,208289890,10810,10810,10810,10810,0
20231212,133900,208289890,10810,10810,10810,10810,0
20231212,133800,208289890,10810,10810,10810,10810,5
20231212,133700,208235840,10810,10810,10810,10810,0
20231212,133600,208235840,10810,10810,10810,10810,0
20231212,133500,208235840,10810,10810,10810,10810,0
20231212,133400,208235840,10810,10810,10810,10810,4
20231212,133300,208192600,10810,10810,10810,10810,0
20231212,133200,208192600,10810,10810,10810,10810,0
20231212,133100,208192600,10810,10810,10810,10810,0
20231212,133000,208192600,10810,10810,10810,10810,5
20231212,132900,208138550,10810,10840,10850,10810,5
20231212,132800,208084370,10810,10810,10810,10810,0
20231212,132700,208084370,10810,10810,10810,10810,0
20231212,132600,208084370,10810,10830,10840,10810,2359
20231212,132500,182526530,10810,10810,10810,10810,12
20231212,132400,182396810,10830,10830,10830,10830,20
20231212,132300,182180210,10810,10810,10810,10810,0
20231212,132200,182180210,10810,10810,10810,10810,4
20231212,132100,182136970,10810,10810,10810,10810,0
20231212,132000,182136970,10810,10810,10810,10810,0
20231212,131900,182136970,10810,10810,10810,10810,5
20231212,131800,182082920,10800,10800,10800,10800,0
20231212,131700,182082920,10800,10800,10800,10800,0
20231212,131600,182082920,10800,10800,10800,10800,0
20231212,131500,182082920,10800,10800,10800,10800,4
20231212,131400,182039720,10820,10820,10820,10820,0
20231212,131300,182039720,10820,10820,10820,10820,0
20231212,131200,182039720,10820,10820,10820,10820,730
20231212,131100,174141120,10820,10820,10820,10820,2270
20231212,131000,149579720,10820,10770,10820,10770,5000
20231212,130900,95482870,10770,10770,10770,10770,0
20231212,130800,95482870,10770,10770,10770,10770,0
20231212,130700,95482870,10770,10770,10770,10770,1
20231212,130600,95472100,10770,10770,10770,10770,0
20231212,130500,95472100,10770,10770,10770,10770,0
20231212,130400,95472100,10770,10770,10770,10770,0
20231212,130300,95472100,10770,10770,10770,10770,4
20231212,130200,95429020,10770,10770,10770,10770,4
20231212,130100,95385940,10770,10770,10770,10770,18
20231212,130000,95192080,10760,10760,10760,10760,66
20231212,125900,94481920,10760,10760,10760,10760,5
20231212,125800,94428120,10760,10760,10760,10760,0
20231212,125700,94428120,10760,10760,10760,10760,0
20231212,125600,94428120,10760,10760,10760,10760,0
20231212,125500,94428120,10760,10770,10770,10760,264
20231212,125400,91587010,10770,10770,10770,10770,0
20231212,125300,91587010,10770,10770,10770,10770,0
20231212,125200,91587010,10770,10770,10770,10770,0
20231212,125100,91587010,10770,10770,10770,10770,4
20231212,125000,91543930,10770,10770,10770,10770,0
20231212,124900,91543930,10770,10770,10770,10770,0
20231212,124800,91543930,10770,10770,10770,10770,0
20231212,124700,91543930,10770,10770,10770,10770,5
20231212,124600,91490080,10820,10820,10820,10820,0
20231212,124500,91490080,10820,10820,10820,10820,1
20231212,124400,91479260,10770,10770,10770,10770,4
20231212,124300,91436180,10770,10770,10770,10770,0
20231212,124200,91436180,10770,10770,10770,10770,0
20231212,124100,91436180,10770,10770,10770,10770,0
20231212,124000,91436180,10770,10770,10770,10770,5
20231212,123900,91382330,10770,10770,10770,10770,0
20231212,123800,91382330,10770,10770,10770,10770,0
20231212,123700,91382330,10770,10770,10770,10770,0
20231212,123600,91382330,10770,10770,10770,10770,10
20231212,123500,91274630,10770,10770,10770,10770,0
20231212,123400,91274630,10770,10770,10770,10770,0
20231212,123300,91274630,10770,10770,10770,10770,0
20231212,123200,91274630,10770,10770,10770,10770,4
20231212,123100,91231550,10810,10780,10810,10780,12
20231212,123000,91101940,10770,10770,10770,10770,0
20231212,122900,91101940,10770,10770,10770,10770,0
20231212,122800,91101940,10770,10770,10770,10770,5
20231212,122700,91048090,10770,10770,10770,10770,0
20231212,122600,91048090,10770,10770,10770,10770,0
20231212,122500,91048090,10770,10770,10770,10770,0
20231212,122400,91048090,10770,10770,10770,10770,5
20231212,122300,90994240,10770,10770,10770,10770,0
20231212,122200,90994240,10770,10770,10770,10770,0
20231212,122100,90994240,10770,10770,10770,10770,0
20231212,122000,90994240,10770,10770,10770,10770,4
20231212,121900,90951160,10770,10770,10770,10770,0
20231212,121800,90951160,10770,10770,10770,10770,0
20231212,121700,90951160,10770,10770,10770,10770,0
20231212,121600,90951160,10770,10770,10770,10770,5
20231212,121500,90897310,10760,10760,10760,10760,0
20231212,121400,90897310,10760,10760,10760,10760,0
20231212,121300,90897310,10760,10760,10760,10760,0
20231212,121200,90897310,10760,10780,10780,10760,281
20231212,121100,87870780,10780,10780,10780,10780,0
20231212,121000,87870780,10780,10780,10780,10780,0
20231212,120900,87870780,10780,10780,10780,10780,0
20231212,120800,87870780,10780,10780,10780,10780,5
20231212,120700,87816880,10780,10780,10780,10780,7
20231212,120600,87741420,10770,10770,10770,10770,0
20231212,120500,87741420,10770,10770,10770,10770,5
20231212,120400,87687570,10770,10770,10770,10770,0
20231212,120300,87687570,10770,10770,10770,10770,0
20231212,120200,87687570,10770,10770,10770,10770,0
20231212,120100,87687570,10770,10770,10770,10770,4
20231212,120000,87644490,10770,10770,10770,10770,0
20231212,115900,87644490,10770,10770,10770,10770,0
20231212,115800,87644490,10770,10770,10770,10770,0
20231212,115700,87644490,10770,10770,10770,10770,5
20231212,115600,87590640,10770,10770,10770,10770,0
20231212,115500,87590640,10770,10770,10770,10770,0
20231212,115400,87590640,10770,10770,10770,10770,0
20231212,115300,87590640,10770,10770,10770,10770,5
20231212,115200,87536790,10770,10770,10770,10770,0
20231212,115100,87536790,10770,10770,10770,10770,0
20231212,115000,87536790,10770,10770,10770,10770,0
20231212,114900,87536790,10770,10770,10770,10770,4
20231212,114800,87493710,10770,10770,10770,10770,0
20231212,114700,87493710,10770,10770,10770,10770,0
20231212,114600,87493710,10770,10770,10770,10770,0
20231212,114500,87493710,10770,10770,10770,10770,5
20231212,114400,87439860,10800,10800,10800,10800,0
20231212,114300,87439860,10800,10790,10800,10790,1050
20231212,114200,76100290,10770,10770,10770,10770,0
20231212,114100,76100290,10770,10780,10780,10770,79
20231212,114000,75248710,10780,10780,10780,10780,15
20231212,113900,75087010,10780,10780,10780,10780,0
20231212,113800,75087010,10780,10780,10780,10780,0
20231212,113700,75087010,10780,10780,10780,10780,5
20231212,113600,75033110,10780,10780,10780,10780,16
20231212,113500,74860630,10770,10770,10770,10770,0
20231212,113400,74860630,10770,10770,10770,10770,0
20231212,113300,74860630,10770,10770,10770,10770,5
20231212,113200,74806780,10780,10780,10780,10780,0
20231212,113100,74806780,10780,10780,10780,10780,0
20231212,113000,74806780,10780,10780,10780,10780,3
20231212,112900,74774440,10770,10770,10770,10770,0
20231212,112800,74774440,10770,10770,10770,10770,0
20231212,112700,74774440,10770,10770,10770,10770,5
20231212,112600,74720590,10760,10760,10760,10760,5
20231212,112500,74666790,10760,10760,10760,10760,0
20231212,112400,74666790,10760,10760,10760,10760,0
20231212,112300,74666790,10760,10760,10760,10760,0
20231212,112200,74666790,10760,10760,10760,10760,12
20231212,112100,74537670,10760,10760,10760,10760,0
20231212,112000,74537670,10760,10760,10760,10760,0
20231212,111900,74537670,10760,10760,10760,10760,0
20231212,111800,74537670,10760,10780,10780,10760,838
20231212,111700,65510670,10780,10780,10780,10780,0
20231212,111600,65510670,10780,10780,10780,10780,0
20231212,111500,65510670,10780,10780,10780,10780,174
20231212,111400,63634950,10770,10770,10770,10770,5
20231212,111300,63581100,10770,10770,10770,10770,0
20231212,111200,63581100,10770,10770,10770,10770,0
20231212,111100,63581100,10770,10770,10770,10770,0
20231212,111000,63581100,10770,10770,10770,10770,4
20231212,110900,63538020,10770,10770,10770,10770,0
20231212,110800,63538020,10770,10770,10770,10770,0
20231212,110700,63538020,10770,10770,10770,10770,0
20231212,110600,63538020,10770,10770,10770,10770,5
20231212,110500,63484170,10770,10770,10770,10770,0
20231212,110400,63484170,10770,10770,10770,10770,0
20231212,110300,63484170,10770,10770,10770,10770,0
20231212,110200,63484170,10770,10770,10770,10770,5
20231212,110100,63430320,10780,10780,10780,10780,2
20231212,110000,63408760,10780,10780,10780,10780,0
20231212,105900,63408760,10780,10780,10780,10780,26
20231212,105800,63128480,10770,10780,10780,10770,11
20231212,105700,63009940,10770,10770,10770,10770,0
20231212,105600,63009940,10770,10770,10770,10770,0
20231212,105500,63009940,10770,10770,10770,10770,0
20231212,105400,63009940,10770,10780,10780,10770,136
20231212,105300,61543910,10780,10780,10780,10780,0
20231212,105200,61543910,10780,10780,10780,10780,0
20231212,105100,61543910,10780,10780,10780,10780,5
20231212,105000,61490010,10810,10810,10810,10810,0
20231212,104900,61490010,10810,10810,10810,10810,0
20231212,104800,61490010,10810,10810,10810,10810,1
20231212,104700,61479200,10770,10770,10770,10770,4
20231212,104600,61436120,10770,10770,10770,10770,0
20231212,104500,61436120,10770,10770,10770,10770,0
20231212,104400,61436120,10770,10770,10770,10770,245
20231212,104300,58797470,10790,10770,10790,10770,10
20231212,104200,58689690,10780,10780,10780,10780,21
20231212,104100,58463310,10780,10780,10780,10780,0
20231212,104000,58463310,10780,10780,10780,10780,12
20231212,103900,58333950,10780,10780,10780,10780,4
20231212,103800,58290830,10780,10780,10780,10780,0
20231212,103700,58290830,10780,10780,10780,10780,0
20231212,103600,58290830,10780,10780,10780,10780,0
20231212,103500,58290830,10780,10780,10780,10780,5
20231212,103400,58236930,10790,10790,10790,10790,0
20231212,103300,58236930,10790,10790,10790,10790,0
20231212,103200,58236930,10790,10790,10790,10790,0
20231212,103100,58236930,10790,10790,10790,10790,2
20231212,103000,58215350,10790,10790,10790,10790,0
20231212,102900,58215350,10790,10790,10790,10790,0
20231212,102800,58215350,10790,10790,10790,10790,0
20231212,102700,58215350,10790,10790,10790,10790,4
20231212,102600,58172190,10800,10800,10800,10800,0
20231212,102500,58172190,10800,10800,10800,10800,0
20231212,102400,58172190,10800,10800,10800,10800,74
20231212,102300,57372990,10790,10800,10800,10790,6
20231212,102200,57308240,10800,10800,10800,10800,360
20231212,102100,53420240,10800,10800,10800,10800,1345
20231212,102000,38894240,10800,10800,10800,10800,0
20231212,101900,38894240,10800,10800,10800,10800,5
20231212,101800,38840240,10820,10820,10820,10820,0
20231212,101700,38840240,10820,10820,10820,10820,0
20231212,101600,38840240,10820,10820,10820,10820,28
20231212,101500,38537280,10800,10800,10800,10800,4
20231212,101400,38494080,10820,10820,10820,10820,50
20231212,101300,37953080,10800,10800,10800,10800,0
20231212,101200,37953080,10800,10800,10800,10800,277
20231212,101100,34961480,10800,10800,10800,10800,0
20231212,101000,34961480,10800,10800,10800,10800,0
20231212,100900,34961480,10800,10800,10800,10800,0
20231212,100800,34961480,10800,10800,10800,10800,4
20231212,100700,34918280,10820,10820,10820,10820,0
20231212,100600,34918280,10820,10820,10820,10820,0
20231212,100500,34918280,10820,10820,10820,10820,0
20231212,100400,34918280,10820,10820,10820,10820,0
20231212,100300,34918280,10820,10820,10820,10820,0
20231212,100200,34918280,10820,10820,10820,10820,22
20231212,100100,34680240,10820,10820,10820,10820,0
20231212,100000,34680240,10820,10820,10820,10820,9
20231212,095900,34582860,10800,10800,10800,10800,0
20231212,095800,34582860,10800,10800,10800,10800,0
20231212,095700,34582860,10800,10800,10800,10800,0
20231212,095600,34582860,10800,10800,10800,10800,0
20231212,095500,34582860,10800,10800,10800,10800,0
20231212,095400,34582860,10800,10800,10800,10800,0
20231212,095300,34582860,10800,10800,10800,10800,0
20231212,095200,34582860,10800,10800,10800,10800,0
20231212,095100,34582860,10800,10800,10800,10800,0
20231212,095000,34582860,10800,10800,10800,10800,0
20231212,094900,34582860,10800,10800,10800,10800,0
20231212,094800,34582860,10800,10800,10800,10800,0
20231212,094700,34582860,10800,10800,10800,10800,0
20231212,094600,34582860,10800,10800,10800,10800,0
20231212,094500,34582860,10800,10800,10800,10800,0
20231212,094400,34582860,10800,10800,10800,10800,1
20231212,094300,34572060,10800,10800,10800,10800,0
20231212,094200,34572060,10800,10800,10800,10800,0
20231212,094100,34572060,10800,10800,10800,10800,100
20231212,094000,33492060,10820,10820,10820,10820,0
20231212,093900,33492060,10820,10820,10820,10820,20
20231212,093800,33275660,10820,10820,10820,10820,0
20231212,093700,33275660,10820,10820,10820,10820,0
20231212,093600,33275660,10820,10820,10820,10820,97
20231212,093500,32226120,10820,10820,10820,10820,0
20231212,093400,32226120,10820,10820,10820,10820,0
20231212,093300,32226120,10820,10820,10820,10820,19
20231212,093200,32020540,10800,10800,10800,10800,376
20231212,093100,27959740,10800,10800,10800,10800,0
20231212,093000,27959740,10800,10800,10800,10800,1
20231212,092900,27948940,10780,10780,10780,10780,5
20231212,092800,27895040,10820,10820,10820,10820,0
20231212,092700,27895040,10820,10820,10820,10820,0
20231212,092600,27895040,10820,10820,10820,10820,0
20231212,092500,27895040,10820,10820,10820,10820,0
20231212,092400,27895040,10820,10820,10820,10820,0
20231212,092300,27895040,10820,10820,10820,10820,0
20231212,092200,27895040,10820,10820,10820,10820,1
20231212,092100,27884220,10830,10830,10830,10830,0
20231212,092000,27884220,10830,10830,10830,10830,20
20231212,091900,27667620,10830,10830,10830,10830,2
20231212,091800,27645960,10830,10830,10830,10830,1
20231212,091700,27635130,10830,10830,10830,10830,3
20231212,091600,27602640,10830,10830,10830,10830,80
20231212,091500,26736240,10840,10840,10840,10840,0
20231212,091400,26736240,10840,10840,10840,10840,133
20231212,091300,25294520,10850,10850,10850,10850,0
20231212,091200,25294520,10850,10850,10850,10850,1
20231212,091100,25283670,10840,10840,10840,10840,0
20231212,091000,25283670,10840,10840,10840,10840,31
20231212,090900,24947630,10850,10840,10850,10840,654
20231212,090800,17858260,10840,10840,10840,10830,357
20231212,090700,13988940,10840,10820,10900,10820,466
20231212,090600,8936620,10820,10770,10820,10770,819
20231212,090500,107610,10780,10780,10780,10780,0
20231212,090400,107610,10780,10780,10780,10780,0
20231212,090300,107610,10780,10760,10780,10760,7
20231212,090200,32260,10760,10760,10760,10760,0
20231212,090100,32260,10760,10760,10760,10760,0
20231212,090000,32260,10760,10750,10760,10750,3