KissMeData/008110/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,185000,48532540,6970,6970,6970,6970,71
20231211,184900,48532540,6970,6970,6970,6970,0
20231211,184800,48532540,6970,6970,6970,6970,0
20231211,184700,48532540,6970,6970,6970,6970,0
20231211,184600,48532540,6970,6970,6970,6970,0
20231211,184500,48532540,6970,6970,6970,6970,0
20231211,184400,48532540,6970,6970,6970,6970,0
20231211,184300,48532540,6970,6970,6970,6970,0
20231211,184200,48532540,6970,6970,6970,6970,0
20231211,184100,48532540,6970,6970,6970,6970,0
20231211,184000,48532540,6970,6970,6970,6970,0
20231211,183900,48532540,6970,6970,6970,6970,0
20231211,183800,48532540,6970,6970,6970,6970,0
20231211,183700,48532540,6970,6970,6970,6970,0
20231211,183600,48532540,6970,6970,6970,6970,0
20231211,183500,48532540,6970,6970,6970,6970,0
20231211,183400,48532540,6970,6970,6970,6970,0
20231211,183300,48532540,6970,6970,6970,6970,0
20231211,183200,48532540,6970,6970,6970,6970,0
20231211,183100,48532540,6970,6970,6970,6970,0
20231211,183000,48532540,6970,6970,6970,6970,0
20231211,182900,48532540,6970,6970,6970,6970,0
20231211,182800,48532540,6970,6970,6970,6970,0
20231211,182700,48532540,6970,6970,6970,6970,0
20231211,182600,48532540,6970,6970,6970,6970,0
20231211,182500,48532540,6970,6970,6970,6970,0
20231211,182400,48532540,6970,6970,6970,6970,0
20231211,182300,48532540,6970,6970,6970,6970,0
20231211,182200,48532540,6970,6970,6970,6970,0
20231211,182100,48532540,6970,6970,6970,6970,0
20231211,182000,48532540,6970,6970,6970,6970,71
20231211,181900,48532540,6970,6970,6970,6970,0
20231211,181800,48532540,6970,6970,6970,6970,0
20231211,181700,48532540,6970,6970,6970,6970,0
20231211,181600,48532540,6970,6970,6970,6970,0
20231211,181500,48532540,6970,6970,6970,6970,0
20231211,181400,48532540,6970,6970,6970,6970,0
20231211,181300,48532540,6970,6970,6970,6970,0
20231211,181200,48532540,6970,6970,6970,6970,0
20231211,181100,48532540,6970,6970,6970,6970,0
20231211,181000,48532540,6970,6970,6970,6970,0
20231211,180900,48532540,6970,6970,6970,6970,0
20231211,180800,48532540,6970,6970,6970,6970,0
20231211,180700,48532540,6970,6970,6970,6970,0
20231211,180600,48532540,6970,6970,6970,6970,0
20231211,180500,48532540,6970,6970,6970,6970,0
20231211,180400,48532540,6970,6970,6970,6970,0
20231211,180300,48532540,6970,6970,6970,6970,0
20231211,180200,48532540,6970,6970,6970,6970,0
20231211,180100,48532540,6970,6970,6970,6970,0
20231211,180000,48532540,6970,6970,6970,6970,0
20231211,175900,48532540,6970,6970,6970,6970,0
20231211,175800,48532540,6970,6970,6970,6970,0
20231211,175700,48532540,6970,6970,6970,6970,0
20231211,175600,48532540,6970,6970,6970,6970,0
20231211,175500,48532540,6970,6970,6970,6970,0
20231211,175400,48532540,6970,6970,6970,6970,0
20231211,175300,48532540,6970,6970,6970,6970,0
20231211,175200,48532540,6970,6970,6970,6970,0
20231211,175100,48532540,6970,6970,6970,6970,0
20231211,175000,48532540,6970,6970,6970,6970,71
20231211,174900,48532540,6970,6970,6970,6970,0
20231211,174800,48532540,6970,6970,6970,6970,0
20231211,174700,48532540,6970,6970,6970,6970,0
20231211,174600,48532540,6970,6970,6970,6970,0
20231211,174500,48532540,6970,6970,6970,6970,0
20231211,174400,48532540,6970,6970,6970,6970,0
20231211,174300,48532540,6970,6970,6970,6970,0
20231211,174200,48532540,6970,6970,6970,6970,0
20231211,174100,48532540,6970,6970,6970,6970,0
20231211,174000,48532540,6970,6970,6970,6970,0
20231211,173900,48532540,6970,6970,6970,6970,0
20231211,173800,48532540,6970,6970,6970,6970,0
20231211,173700,48532540,6970,6970,6970,6970,0
20231211,173600,48532540,6970,6970,6970,6970,0
20231211,173500,48532540,6970,6970,6970,6970,0
20231211,173400,48532540,6970,6970,6970,6970,0
20231211,173300,48532540,6970,6970,6970,6970,0
20231211,173200,48532540,6970,6970,6970,6970,0
20231211,173100,48532540,6970,6970,6970,6970,0
20231211,173000,48532540,6970,6970,6970,6970,0
20231211,172900,48532540,6970,6970,6970,6970,0
20231211,172800,48532540,6970,6970,6970,6970,0
20231211,172700,48532540,6970,6970,6970,6970,0
20231211,172600,48532540,6970,6970,6970,6970,0
20231211,172500,48532540,6970,6970,6970,6970,0
20231211,172400,48532540,6970,6970,6970,6970,0
20231211,172300,48532540,6970,6970,6970,6970,0
20231211,172200,48532540,6970,6970,6970,6970,0
20231211,172100,48532540,6970,6970,6970,6970,0
20231211,172000,48532540,6970,6970,6970,6970,71
20231211,171900,48532540,6970,6970,6970,6970,0
20231211,171800,48532540,6970,6970,6970,6970,0
20231211,171700,48532540,6970,6970,6970,6970,0
20231211,171600,48532540,6970,6970,6970,6970,0
20231211,171500,48532540,6970,6970,6970,6970,0
20231211,171400,48532540,6970,6970,6970,6970,0
20231211,171300,48532540,6970,6970,6970,6970,0
20231211,171200,48532540,6970,6970,6970,6970,0
20231211,171100,48532540,6970,6970,6970,6970,0
20231211,171000,48532540,6970,6970,6970,6970,0
20231211,170900,48532540,6970,6970,6970,6970,0
20231211,170800,48532540,6970,6970,6970,6970,0
20231211,170700,48532540,6970,6970,6970,6970,0
20231211,170600,48532540,6970,6970,6970,6970,0
20231211,170500,48532540,6970,6970,6970,6970,0
20231211,170400,48532540,6970,6970,6970,6970,0
20231211,170300,48532540,6970,6970,6970,6970,0
20231211,170200,48532540,6970,6970,6970,6970,0
20231211,170100,48532540,6970,6970,6970,6970,0
20231211,170000,48532540,6970,6970,6970,6970,0
20231211,165900,48532540,6970,6970,6970,6970,0
20231211,165800,48532540,6970,6970,6970,6970,0
20231211,165700,48532540,6970,6970,6970,6970,0
20231211,165600,48532540,6970,6970,6970,6970,0
20231211,165500,48532540,6970,6970,6970,6970,0
20231211,165400,48532540,6970,6970,6970,6970,0
20231211,165300,48532540,6970,6970,6970,6970,0
20231211,165200,48532540,6970,6970,6970,6970,0
20231211,165100,48532540,6970,6970,6970,6970,0
20231211,165000,48532540,6970,6970,6970,6970,71
20231211,164900,48532540,6970,6970,6970,6970,0
20231211,164800,48532540,6970,6970,6970,6970,0
20231211,164700,48532540,6970,6970,6970,6970,0
20231211,164600,48532540,6970,6970,6970,6970,0
20231211,164500,48532540,6970,6970,6970,6970,0
20231211,164400,48532540,6970,6970,6970,6970,0
20231211,164300,48532540,6970,6970,6970,6970,0
20231211,164200,48532540,6970,6970,6970,6970,0
20231211,164100,48532540,6970,6970,6970,6970,0
20231211,164000,48532540,6970,6970,6970,6970,0
20231211,163900,48532540,6970,6970,6970,6970,0
20231211,163800,48532540,6970,6970,6970,6970,0
20231211,163700,48532540,6970,6970,6970,6970,0
20231211,163600,48532540,6970,6970,6970,6970,0
20231211,163500,48532540,6970,6970,6970,6970,0
20231211,163400,48532540,6970,6970,6970,6970,0
20231211,163300,48532540,6970,6970,6970,6970,0
20231211,163200,48532540,6970,6970,6970,6970,0
20231211,163100,48532540,6970,6970,6970,6970,0
20231211,163000,48532540,6970,6970,6970,6970,0
20231211,162900,48532540,6970,6970,6970,6970,0
20231211,162800,48532540,6970,6970,6970,6970,0
20231211,162700,48532540,6970,6970,6970,6970,0
20231211,162600,48532540,6970,6970,6970,6970,0
20231211,162500,48532540,6970,6970,6970,6970,0
20231211,162400,48532540,6970,6970,6970,6970,0
20231211,162300,48532540,6970,6970,6970,6970,0
20231211,162200,48532540,6970,6970,6970,6970,0
20231211,162100,48532540,6970,6970,6970,6970,0
20231211,162000,48532540,6970,6970,6970,6970,71
20231211,161900,48532540,6970,6970,6970,6970,0
20231211,161800,48532540,6970,6970,6970,6970,0
20231211,161700,48532540,6970,6970,6970,6970,0
20231211,161600,48532540,6970,6970,6970,6970,0
20231211,161500,48532540,6970,6970,6970,6970,0
20231211,161400,48532540,6970,6970,6970,6970,0
20231211,161300,48532540,6970,6970,6970,6970,0
20231211,161200,48532540,6970,6970,6970,6970,0
20231211,161100,48532540,6970,6970,6970,6970,0
20231211,161000,48532540,6970,6970,6970,6970,0
20231211,160900,48532540,6970,6970,6970,6970,0
20231211,160800,48532540,6970,6970,6970,6970,0
20231211,160700,48532540,6970,6970,6970,6970,0
20231211,160600,48532540,6970,6970,6970,6970,0
20231211,160500,48532540,6970,6970,6970,6970,0
20231211,160400,48532540,6970,6970,6970,6970,0
20231211,160300,48532540,6970,6970,6970,6970,0
20231211,160200,48532540,6970,6970,6970,6970,0
20231211,160100,48532540,6970,6970,6970,6970,0
20231211,160000,48532540,6970,6970,6970,6970,0
20231211,155900,48532540,6970,6970,6970,6970,0
20231211,155800,48532540,6970,6970,6970,6970,0
20231211,155700,48532540,6970,6970,6970,6970,0
20231211,155600,48532540,6970,6970,6970,6970,0
20231211,155500,48532540,6970,6970,6970,6970,0
20231211,155400,48532540,6970,6970,6970,6970,0
20231211,155300,48532540,6970,6970,6970,6970,0
20231211,155200,48532540,6970,6970,6970,6970,0
20231211,155100,48532540,6970,6970,6970,6970,0
20231211,155000,48532540,6970,6970,6970,6970,71
20231211,154900,48532540,6970,6970,6970,6970,0
20231211,154800,48532540,6970,6970,6970,6970,0
20231211,154700,48532540,6970,6970,6970,6970,0
20231211,154600,48532540,6970,6970,6970,6970,0
20231211,154500,48532540,6970,6970,6970,6970,0
20231211,154400,48532540,6970,6970,6970,6970,0
20231211,154300,48532540,6970,6970,6970,6970,0
20231211,154200,48532540,6970,6970,6970,6970,0
20231211,154100,48532540,6970,6970,6970,6970,0
20231211,154000,48532540,6970,6970,6970,6970,0
20231211,153900,48532540,6970,6970,6970,6970,0
20231211,153800,48532540,6970,6970,6970,6970,0
20231211,153700,48532540,6970,6970,6970,6970,0
20231211,153600,48532540,6970,6970,6970,6970,0
20231211,153500,48532540,6970,6970,6970,6970,0
20231211,153400,48532540,6970,6970,6970,6970,0
20231211,153300,48532540,6970,6970,6970,6970,0
20231211,153200,48532540,6970,6970,6970,6970,0
20231211,153100,48532540,6970,6970,6970,6970,0
20231211,153000,48532540,6970,6970,6970,6970,71
20231211,152900,48037670,6960,6960,6960,6960,0
20231211,152800,48037670,6960,6960,6960,6960,0
20231211,152700,48037670,6960,6960,6960,6960,0
20231211,152600,48037670,6960,6960,6960,6960,0
20231211,152500,48037670,6960,6960,6960,6960,0
20231211,152400,48037670,6960,6960,6960,6960,0
20231211,152300,48037670,6960,6960,6960,6960,0
20231211,152200,48037670,6960,6960,6960,6960,0
20231211,152100,48037670,6960,6960,6960,6960,0
20231211,152000,48037670,6960,6960,6960,6960,0
20231211,151900,48037670,6960,6900,6960,6900,310
20231211,151800,45897260,6880,6880,6880,6880,0
20231211,151700,45897260,6880,6880,6880,6880,0
20231211,151600,45897260,6880,6880,6880,6880,0
20231211,151500,45897260,6880,6880,6880,6880,0
20231211,151400,45897260,6880,6880,6880,6880,6
20231211,151300,45855980,6890,6890,6890,6890,0
20231211,151200,45855980,6890,6890,6890,6890,2
20231211,151100,45842200,6870,6880,6880,6870,351
20231211,151000,43428130,6880,6880,6880,6880,1
20231211,150900,43421250,6880,6880,6880,6880,1
20231211,150800,43414370,6870,6880,6880,6870,512
20231211,150700,39892080,6900,6900,6900,6900,0
20231211,150600,39892080,6900,6900,6900,6900,0
20231211,150500,39892080,6900,6900,6900,6900,0
20231211,150400,39892080,6900,6900,6900,6900,0
20231211,150300,39892080,6900,6900,6900,6900,0
20231211,150200,39892080,6900,6900,6900,6900,0
20231211,150100,39892080,6900,6900,6900,6900,0
20231211,150000,39892080,6900,6900,6900,6900,0
20231211,145900,39892080,6900,6900,6900,6900,0
20231211,145800,39892080,6900,6900,6900,6900,0
20231211,145700,39892080,6900,6900,6900,6900,0
20231211,145600,39892080,6900,6900,6900,6900,10
20231211,145500,39823080,6900,6900,6900,6900,0
20231211,145400,39823080,6900,6900,6900,6900,8
20231211,145300,39767880,6900,6900,6900,6900,1
20231211,145200,39760980,6900,6900,6900,6900,0
20231211,145100,39760980,6900,6900,6900,6900,0
20231211,145000,39760980,6900,6900,6900,6900,0
20231211,144900,39760980,6900,6900,6900,6900,4
20231211,144800,39733380,6880,6880,6880,6880,0
20231211,144700,39733380,6880,6880,6880,6880,0
20231211,144600,39733380,6880,6880,6880,6880,119
20231211,144500,38914660,6880,6880,6880,6880,0
20231211,144400,38914660,6880,6880,6880,6880,0
20231211,144300,38914660,6880,6880,6880,6880,0
20231211,144200,38914660,6880,6880,6880,6880,0
20231211,144100,38914660,6880,6880,6880,6880,0
20231211,144000,38914660,6880,6880,6880,6880,0
20231211,143900,38914660,6880,6880,6880,6880,0
20231211,143800,38914660,6880,6880,6880,6880,0
20231211,143700,38914660,6880,6880,6880,6880,0
20231211,143600,38914660,6880,6880,6880,6880,0
20231211,143500,38914660,6880,6880,6880,6880,0
20231211,143400,38914660,6880,6880,6880,6880,0
20231211,143300,38914660,6880,6880,6880,6880,195
20231211,143200,37573060,6910,6880,6910,6880,8
20231211,143100,37517990,6890,6890,6890,6890,166
20231211,143000,36374250,6880,6880,6880,6880,0
20231211,142900,36374250,6880,6880,6880,6880,0
20231211,142800,36374250,6880,6880,6880,6880,0
20231211,142700,36374250,6880,6880,6880,6880,0
20231211,142600,36374250,6880,6880,6880,6880,0
20231211,142500,36374250,6880,6880,6880,6880,0
20231211,142400,36374250,6880,6880,6880,6880,0
20231211,142300,36374250,6880,6880,6880,6880,0
20231211,142200,36374250,6880,6880,6880,6880,0
20231211,142100,36374250,6880,6880,6880,6880,0
20231211,142000,36374250,6880,6880,6880,6880,0
20231211,141900,36374250,6880,6880,6880,6880,0
20231211,141800,36374250,6880,6880,6880,6880,0
20231211,141700,36374250,6880,6880,6880,6880,0
20231211,141600,36374250,6880,6880,6880,6880,0
20231211,141500,36374250,6880,6880,6880,6880,0
20231211,141400,36374250,6880,6880,6880,6880,0
20231211,141300,36374250,6880,6880,6880,6880,0
20231211,141200,36374250,6880,6880,6880,6880,0
20231211,141100,36374250,6880,6880,6880,6880,0
20231211,141000,36374250,6880,6880,6880,6880,0
20231211,140900,36374250,6880,6880,6880,6880,0
20231211,140800,36374250,6880,6880,6880,6880,0
20231211,140700,36374250,6880,6880,6880,6880,0
20231211,140600,36374250,6880,6880,6880,6880,0
20231211,140500,36374250,6880,6880,6880,6880,0
20231211,140400,36374250,6880,6880,6880,6880,0
20231211,140300,36374250,6880,6880,6880,6880,0
20231211,140200,36374250,6880,6880,6880,6880,0
20231211,140100,36374250,6880,6880,6880,6880,0
20231211,140000,36374250,6880,6880,6880,6880,0
20231211,135900,36374250,6880,6880,6880,6880,0
20231211,135800,36374250,6880,6880,6880,6880,0
20231211,135700,36374250,6880,6880,6880,6880,0
20231211,135600,36374250,6880,6880,6880,6880,10
20231211,135500,36305450,6880,6880,6880,6880,0
20231211,135400,36305450,6880,6880,6880,6880,0
20231211,135300,36305450,6880,6880,6880,6880,0
20231211,135200,36305450,6880,6880,6880,6880,0
20231211,135100,36305450,6880,6880,6880,6880,0
20231211,135000,36305450,6880,6880,6880,6880,0
20231211,134900,36305450,6880,6880,6880,6880,0
20231211,134800,36305450,6880,6880,6880,6880,0
20231211,134700,36305450,6880,6880,6880,6880,0
20231211,134600,36305450,6880,6880,6880,6880,0
20231211,134500,36305450,6880,6880,6880,6880,0
20231211,134400,36305450,6880,6880,6880,6880,0
20231211,134300,36305450,6880,6880,6880,6880,0
20231211,134200,36305450,6880,6880,6880,6880,11
20231211,134100,36229770,6890,6900,6900,6890,500
20231211,134000,32784420,6890,6890,6890,6890,0
20231211,133900,32784420,6890,6890,6890,6890,0
20231211,133800,32784420,6890,6890,6890,6890,0
20231211,133700,32784420,6890,6890,6890,6890,500
20231211,133600,29339420,6890,6890,6890,6890,0
20231211,133500,29339420,6890,6900,6900,6890,417
20231211,133400,26462380,6900,6900,6900,6890,303
20231211,133300,24372110,6900,6900,6900,6900,0
20231211,133200,24372110,6900,6900,6900,6900,0
20231211,133100,24372110,6900,6900,6900,6900,0
20231211,133000,24372110,6900,6900,6900,6900,0
20231211,132900,24372110,6900,6900,6900,6900,0
20231211,132800,24372110,6900,6900,6900,6900,0
20231211,132700,24372110,6900,6900,6900,6900,0
20231211,132600,24372110,6900,6900,6900,6900,0
20231211,132500,24372110,6900,6900,6900,6900,0
20231211,132400,24372110,6900,6900,6900,6900,0
20231211,132300,24372110,6900,6900,6900,6900,0
20231211,132200,24372110,6900,6900,6900,6900,0
20231211,132100,24372110,6900,6900,6900,6900,0
20231211,132000,24372110,6900,6900,6900,6900,0
20231211,131900,24372110,6900,6900,6900,6900,0
20231211,131800,24372110,6900,6900,6900,6900,0
20231211,131700,24372110,6900,6900,6900,6900,0
20231211,131600,24372110,6900,6900,6900,6900,0
20231211,131500,24372110,6900,6900,6900,6900,0
20231211,131400,24372110,6900,6900,6900,6900,0
20231211,131300,24372110,6900,6900,6900,6900,0
20231211,131200,24372110,6900,6900,6900,6900,0
20231211,131100,24372110,6900,6900,6900,6900,0
20231211,131000,24372110,6900,6900,6900,6900,0
20231211,130900,24372110,6900,6900,6900,6900,0
20231211,130800,24372110,6900,6900,6900,6900,0
20231211,130700,24372110,6900,6900,6900,6900,0
20231211,130600,24372110,6900,6900,6900,6900,0
20231211,130500,24372110,6900,6900,6900,6900,0
20231211,130400,24372110,6900,6900,6900,6900,10
20231211,130300,24303110,6910,6910,6910,6910,10
20231211,130200,24234010,6910,6910,6910,6910,1
20231211,130100,24227100,6900,6900,6900,6900,7
20231211,130000,24178800,6900,6900,6900,6900,0
20231211,125900,24178800,6900,6900,6900,6900,69
20231211,125800,23702700,6920,6920,6920,6920,0
20231211,125700,23702700,6920,6920,6920,6920,0
20231211,125600,23702700,6920,6920,6920,6920,0
20231211,125500,23702700,6920,6920,6920,6920,0
20231211,125400,23702700,6920,6920,6920,6920,0
20231211,125300,23702700,6920,6920,6920,6920,0
20231211,125200,23702700,6920,6920,6920,6920,0
20231211,125100,23702700,6920,6920,6920,6920,0
20231211,125000,23702700,6920,6920,6920,6920,0
20231211,124900,23702700,6920,6920,6920,6920,0
20231211,124800,23702700,6920,6920,6920,6920,0
20231211,124700,23702700,6920,6920,6920,6920,0
20231211,124600,23702700,6920,6920,6920,6920,0
20231211,124500,23702700,6920,6920,6920,6920,0
20231211,124400,23702700,6920,6920,6920,6920,0
20231211,124300,23702700,6920,6920,6920,6920,0
20231211,124200,23702700,6920,6920,6920,6920,0
20231211,124100,23702700,6920,6920,6920,6920,0
20231211,124000,23702700,6920,6920,6920,6920,0
20231211,123900,23702700,6920,6920,6920,6920,0
20231211,123800,23702700,6920,6920,6920,6920,0
20231211,123700,23702700,6920,6920,6920,6920,0
20231211,123600,23702700,6920,6920,6920,6920,0
20231211,123500,23702700,6920,6920,6920,6920,0
20231211,123400,23702700,6920,6920,6920,6920,0
20231211,123300,23702700,6920,6920,6920,6920,0
20231211,123200,23702700,6920,6920,6920,6920,0
20231211,123100,23702700,6920,6920,6920,6920,0
20231211,123000,23702700,6920,6920,6920,6920,0
20231211,122900,23702700,6920,6920,6920,6920,0
20231211,122800,23702700,6920,6920,6920,6920,0
20231211,122700,23702700,6920,6920,6920,6920,0
20231211,122600,23702700,6920,6920,6920,6920,0
20231211,122500,23702700,6920,6920,6920,6920,0
20231211,122400,23702700,6920,6920,6920,6920,0
20231211,122300,23702700,6920,6920,6920,6920,0
20231211,122200,23702700,6920,6920,6920,6920,0
20231211,122100,23702700,6920,6920,6920,6920,0
20231211,122000,23702700,6920,6920,6920,6920,0
20231211,121900,23702700,6920,6920,6920,6920,0
20231211,121800,23702700,6920,6920,6920,6920,0
20231211,121700,23702700,6920,6920,6920,6920,0
20231211,121600,23702700,6920,6920,6920,6920,0
20231211,121500,23702700,6920,6920,6920,6920,0
20231211,121400,23702700,6920,6920,6920,6920,0
20231211,121300,23702700,6920,6920,6920,6920,0
20231211,121200,23702700,6920,6920,6920,6920,0
20231211,121100,23702700,6920,6920,6920,6920,0
20231211,121000,23702700,6920,6920,6920,6920,0
20231211,120900,23702700,6920,6920,6920,6920,0
20231211,120800,23702700,6920,6920,6920,6920,0
20231211,120700,23702700,6920,6920,6920,6920,54
20231211,120600,23329020,6900,6910,6910,6890,169
20231211,120500,22162450,6900,6900,6900,6900,0
20231211,120400,22162450,6900,6900,6900,6900,0
20231211,120300,22162450,6900,6910,6910,6900,139
20231211,120200,21203340,6930,6930,6930,6930,0
20231211,120100,21203340,6930,6930,6930,6930,0
20231211,120000,21203340,6930,6930,6930,6930,0
20231211,115900,21203340,6930,6930,6930,6930,0
20231211,115800,21203340,6930,6930,6930,6930,1
20231211,115700,21196410,6940,6940,6940,6940,0
20231211,115600,21196410,6940,6940,6940,6940,0
20231211,115500,21196410,6940,6940,6940,6940,0
20231211,115400,21196410,6940,6940,6940,6940,0
20231211,115300,21196410,6940,6940,6940,6940,0
20231211,115200,21196410,6940,6940,6940,6940,0
20231211,115100,21196410,6940,6940,6940,6940,0
20231211,115000,21196410,6940,6940,6940,6940,0
20231211,114900,21196410,6940,6900,6940,6900,105
20231211,114800,20471870,6900,6900,6900,6900,8
20231211,114700,20416670,6900,6900,6900,6900,0
20231211,114600,20416670,6900,6900,6900,6900,0
20231211,114500,20416670,6900,6900,6900,6900,0
20231211,114400,20416670,6900,6900,6900,6900,0
20231211,114300,20416670,6900,6900,6900,6900,0
20231211,114200,20416670,6900,6900,6900,6900,0
20231211,114100,20416670,6900,6900,6900,6900,0
20231211,114000,20416670,6900,6900,6900,6900,0
20231211,113900,20416670,6900,6900,6900,6900,0
20231211,113800,20416670,6900,6900,6900,6900,0
20231211,113700,20416670,6900,6920,6920,6900,218
20231211,113600,18908580,6930,6930,6930,6930,0
20231211,113500,18908580,6930,6930,6930,6930,0
20231211,113400,18908580,6930,6930,6930,6930,0
20231211,113300,18908580,6930,6930,6930,6930,0
20231211,113200,18908580,6930,6930,6930,6930,0
20231211,113100,18908580,6930,6930,6930,6930,0
20231211,113000,18908580,6930,6930,6930,6930,0
20231211,112900,18908580,6930,6930,6930,6930,0
20231211,112800,18908580,6930,6930,6930,6930,0
20231211,112700,18908580,6930,6930,6930,6930,0
20231211,112600,18908580,6930,6930,6930,6930,0
20231211,112500,18908580,6930,6930,6930,6930,0
20231211,112400,18908580,6930,6930,6930,6930,0
20231211,112300,18908580,6930,6930,6930,6930,6
20231211,112200,18867000,6920,6920,6920,6920,0
20231211,112100,18867000,6920,6920,6920,6920,0
20231211,112000,18867000,6920,6920,6920,6920,6
20231211,111900,18825480,6920,6920,6920,6920,0
20231211,111800,18825480,6920,6920,6920,6920,0
20231211,111700,18825480,6920,6920,6920,6920,0
20231211,111600,18825480,6920,6920,6920,6920,0
20231211,111500,18825480,6920,6920,6920,6920,0
20231211,111400,18825480,6920,6920,6920,6920,0
20231211,111300,18825480,6920,6920,6920,6920,0
20231211,111200,18825480,6920,6920,6920,6920,0
20231211,111100,18825480,6920,6920,6920,6920,25
20231211,111000,18652480,6920,6920,6920,6920,0
20231211,110900,18652480,6920,6920,6920,6920,0
20231211,110800,18652480,6920,6920,6920,6920,0
20231211,110700,18652480,6920,6920,6920,6920,0
20231211,110600,18652480,6920,6920,6920,6920,0
20231211,110500,18652480,6920,6920,6920,6920,0
20231211,110400,18652480,6920,6920,6920,6920,0
20231211,110300,18652480,6920,6920,6920,6920,0
20231211,110200,18652480,6920,6920,6920,6920,0
20231211,110100,18652480,6920,6920,6920,6920,51
20231211,110000,18299560,6920,6920,6920,6920,0
20231211,105900,18299560,6920,6920,6920,6920,1
20231211,105800,18292640,6890,6910,6910,6890,522
20231211,105700,14693280,6910,6910,6910,6910,0
20231211,105600,14693280,6910,6910,6910,6910,0
20231211,105500,14693280,6910,6910,6910,6910,0
20231211,105400,14693280,6910,6910,6910,6910,0
20231211,105300,14693280,6910,6910,6910,6910,0
20231211,105200,14693280,6910,6910,6910,6910,0
20231211,105100,14693280,6910,6910,6910,6910,0
20231211,105000,14693280,6910,6910,6910,6910,0
20231211,104900,14693280,6910,6910,6910,6910,0
20231211,104800,14693280,6910,6910,6910,6910,1
20231211,104700,14686370,6900,6910,6910,6900,259
20231211,104600,12899260,6900,6910,6910,6900,144
20231211,104500,11904420,6910,6910,6910,6910,0
20231211,104400,11904420,6910,6910,6910,6910,0
20231211,104300,11904420,6910,6910,6910,6910,0
20231211,104200,11904420,6910,6910,6910,6910,10
20231211,104100,11835320,6940,6940,6940,6940,0
20231211,104000,11835320,6940,6940,6940,6940,0
20231211,103900,11835320,6940,6940,6940,6940,0
20231211,103800,11835320,6940,6940,6940,6940,0
20231211,103700,11835320,6940,6940,6940,6940,0
20231211,103600,11835320,6940,6940,6940,6940,0
20231211,103500,11835320,6940,6940,6940,6940,0
20231211,103400,11835320,6940,6940,6940,6940,0
20231211,103300,11835320,6940,6940,6940,6940,3
20231211,103200,11814500,6940,6940,6940,6940,0
20231211,103100,11814500,6940,6940,6940,6940,7
20231211,103000,11765920,6940,6940,6940,6940,56
20231211,102900,11377280,6930,6930,6930,6930,0
20231211,102800,11377280,6930,6930,6930,6930,0
20231211,102700,11377280,6930,6930,6930,6930,0
20231211,102600,11377280,6930,6930,6930,6930,0
20231211,102500,11377280,6930,6930,6930,6930,0
20231211,102400,11377280,6930,6930,6930,6930,0
20231211,102300,11377280,6930,6930,6930,6930,0
20231211,102200,11377280,6930,6930,6930,6930,0
20231211,102100,11377280,6930,6930,6930,6930,10
20231211,102000,11307980,6920,6920,6920,6920,0
20231211,101900,11307980,6920,6920,6920,6920,0
20231211,101800,11307980,6920,6920,6920,6920,1
20231211,101700,11301060,6900,6900,6900,6900,0
20231211,101600,11301060,6900,6900,6900,6900,0
20231211,101500,11301060,6900,6900,6900,6900,0
20231211,101400,11301060,6900,6900,6900,6900,0
20231211,101300,11301060,6900,6920,6920,6900,1262
20231211,101200,2578460,6940,6940,6940,6940,0
20231211,101100,2578460,6940,6940,6940,6940,0
20231211,101000,2578460,6940,6940,6940,6940,0
20231211,100900,2578460,6940,6940,6940,6940,0
20231211,100800,2578460,6940,6940,6940,6940,0
20231211,100700,2578460,6940,6940,6940,6940,0
20231211,100600,2578460,6940,6940,6940,6940,0
20231211,100500,2578460,6940,6940,6940,6940,182
20231211,100400,1315380,6930,6930,6930,6930,0
20231211,100300,1315380,6930,6930,6930,6930,0
20231211,100200,1315380,6930,6930,6930,6930,10
20231211,100100,1246080,6910,6910,6910,6910,0
20231211,100000,1246080,6910,6910,6910,6910,0
20231211,095900,1246080,6910,6910,6910,6910,0
20231211,095800,1246080,6910,6910,6910,6910,0
20231211,095700,1246080,6910,6910,6910,6910,0
20231211,095600,1246080,6910,6910,6910,6910,0
20231211,095500,1246080,6910,6910,6910,6910,43
20231211,095400,948950,6930,6930,6930,6930,0
20231211,095300,948950,6930,6930,6930,6930,0
20231211,095200,948950,6930,6930,6930,6930,0
20231211,095100,948950,6930,6930,6930,6930,0
20231211,095000,948950,6930,6930,6930,6930,0
20231211,094900,948950,6930,6930,6930,6930,1
20231211,094800,942020,6920,6920,6920,6920,0
20231211,094700,942020,6920,6920,6920,6920,0
20231211,094600,942020,6920,6920,6920,6920,0
20231211,094500,942020,6920,6920,6920,6920,0
20231211,094400,942020,6920,6930,6930,6920,129
20231211,094300,48660,6940,6940,6940,6940,1
20231211,094200,41720,6940,6940,6940,6940,0
20231211,094100,41720,6940,6940,6940,6940,0
20231211,094000,41720,6940,6940,6940,6940,1
20231211,093900,34780,6940,6940,6940,6940,0
20231211,093800,34780,6940,6940,6940,6940,0
20231211,093700,34780,6940,6940,6940,6940,3
20231211,093600,13960,6980,6980,6980,6980,0
20231211,093500,13960,6980,6980,6980,6980,0
20231211,093400,13960,6980,6980,6980,6980,0
20231211,093300,13960,6980,6980,6980,6980,0
20231211,093200,13960,6980,6980,6980,6980,0
20231211,093100,13960,6980,6980,6980,6980,0
20231211,093000,13960,6980,6980,6980,6980,1
20231211,092900,6980,6980,6980,6980,6980,0
20231211,092800,6980,6980,6980,6980,6980,0
20231211,092700,6980,6980,6980,6980,6980,0
20231211,092600,6980,6980,6980,6980,6980,0
20231211,092500,6980,6980,6980,6980,6980,0
20231211,092400,6980,6980,6980,6980,6980,0
20231211,092300,6980,6980,6980,6980,6980,0
20231211,092200,6980,6980,6980,6980,6980,0
20231211,092100,6980,6980,6980,6980,6980,0
20231211,092000,6980,6980,6980,6980,6980,0
20231211,091900,6980,6980,6980,6980,6980,0
20231211,091800,6980,6980,6980,6980,6980,0
20231211,091700,6980,6980,6980,6980,6980,0
20231211,091600,6980,6980,6980,6980,6980,0
20231211,091500,6980,6980,6980,6980,6980,0
20231211,091400,6980,6980,6980,6980,6980,0
20231211,091300,6980,6980,6980,6980,6980,0
20231211,091200,6980,6980,6980,6980,6980,1
20231211,091100,0,6980,6980,6980,6980,0
20231211,091000,0,6980,6980,6980,6980,0
20231211,090900,0,6980,6980,6980,6980,0
20231211,090800,0,6980,6980,6980,6980,0
20231211,090700,0,6980,6980,6980,6980,0
20231211,090600,0,6980,6980,6980,6980,0
20231211,090500,0,6980,6980,6980,6980,0
20231211,090400,0,6980,6980,6980,6980,0
20231211,090300,0,6980,6980,6980,6980,0
20231211,090200,0,6980,6980,6980,6980,0
20231211,090100,0,6980,6980,6980,6980,0
20231211,090000,0,6980,6980,6980,6980,0