KissMeData/008110/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,185000,47134230,6680,6680,6680,6680,313
20231215,184900,47134230,6680,6680,6680,6680,0
20231215,184800,47134230,6680,6680,6680,6680,0
20231215,184700,47134230,6680,6680,6680,6680,0
20231215,184600,47134230,6680,6680,6680,6680,0
20231215,184500,47134230,6680,6680,6680,6680,0
20231215,184400,47134230,6680,6680,6680,6680,0
20231215,184300,47134230,6680,6680,6680,6680,0
20231215,184200,47134230,6680,6680,6680,6680,0
20231215,184100,47134230,6680,6680,6680,6680,0
20231215,184000,47134230,6680,6680,6680,6680,0
20231215,183900,47134230,6680,6680,6680,6680,0
20231215,183800,47134230,6680,6680,6680,6680,0
20231215,183700,47134230,6680,6680,6680,6680,0
20231215,183600,47134230,6680,6680,6680,6680,0
20231215,183500,47134230,6680,6680,6680,6680,0
20231215,183400,47134230,6680,6680,6680,6680,0
20231215,183300,47134230,6680,6680,6680,6680,0
20231215,183200,47134230,6680,6680,6680,6680,0
20231215,183100,47134230,6680,6680,6680,6680,0
20231215,183000,47134230,6680,6680,6680,6680,0
20231215,182900,47134230,6680,6680,6680,6680,0
20231215,182800,47134230,6680,6680,6680,6680,0
20231215,182700,47134230,6680,6680,6680,6680,0
20231215,182600,47134230,6680,6680,6680,6680,0
20231215,182500,47134230,6680,6680,6680,6680,0
20231215,182400,47134230,6680,6680,6680,6680,0
20231215,182300,47134230,6680,6680,6680,6680,0
20231215,182200,47134230,6680,6680,6680,6680,0
20231215,182100,47134230,6680,6680,6680,6680,0
20231215,182000,47134230,6680,6680,6680,6680,313
20231215,181900,47134230,6680,6680,6680,6680,0
20231215,181800,47134230,6680,6680,6680,6680,0
20231215,181700,47134230,6680,6680,6680,6680,0
20231215,181600,47134230,6680,6680,6680,6680,0
20231215,181500,47134230,6680,6680,6680,6680,0
20231215,181400,47134230,6680,6680,6680,6680,0
20231215,181300,47134230,6680,6680,6680,6680,0
20231215,181200,47134230,6680,6680,6680,6680,0
20231215,181100,47134230,6680,6680,6680,6680,0
20231215,181000,47134230,6680,6680,6680,6680,0
20231215,180900,47134230,6680,6680,6680,6680,0
20231215,180800,47134230,6680,6680,6680,6680,0
20231215,180700,47134230,6680,6680,6680,6680,0
20231215,180600,47134230,6680,6680,6680,6680,0
20231215,180500,47134230,6680,6680,6680,6680,0
20231215,180400,47134230,6680,6680,6680,6680,0
20231215,180300,47134230,6680,6680,6680,6680,0
20231215,180200,47134230,6680,6680,6680,6680,0
20231215,180100,47134230,6680,6680,6680,6680,0
20231215,180000,47134230,6680,6680,6680,6680,0
20231215,175900,47134230,6680,6680,6680,6680,0
20231215,175800,47134230,6680,6680,6680,6680,0
20231215,175700,47134230,6680,6680,6680,6680,0
20231215,175600,47134230,6680,6680,6680,6680,0
20231215,175500,47134230,6680,6680,6680,6680,0
20231215,175400,47134230,6680,6680,6680,6680,0
20231215,175300,47134230,6680,6680,6680,6680,0
20231215,175200,47134230,6680,6680,6680,6680,0
20231215,175100,47134230,6680,6680,6680,6680,0
20231215,175000,47134230,6680,6680,6680,6680,313
20231215,174900,47134230,6680,6680,6680,6680,0
20231215,174800,47134230,6680,6680,6680,6680,0
20231215,174700,47134230,6680,6680,6680,6680,0
20231215,174600,47134230,6680,6680,6680,6680,0
20231215,174500,47134230,6680,6680,6680,6680,0
20231215,174400,47134230,6680,6680,6680,6680,0
20231215,174300,47134230,6680,6680,6680,6680,0
20231215,174200,47134230,6680,6680,6680,6680,0
20231215,174100,47134230,6680,6680,6680,6680,0
20231215,174000,47134230,6680,6680,6680,6680,0
20231215,173900,47134230,6680,6680,6680,6680,0
20231215,173800,47134230,6680,6680,6680,6680,0
20231215,173700,47134230,6680,6680,6680,6680,0
20231215,173600,47134230,6680,6680,6680,6680,0
20231215,173500,47134230,6680,6680,6680,6680,0
20231215,173400,47134230,6680,6680,6680,6680,0
20231215,173300,47134230,6680,6680,6680,6680,0
20231215,173200,47134230,6680,6680,6680,6680,0
20231215,173100,47134230,6680,6680,6680,6680,0
20231215,173000,47134230,6680,6680,6680,6680,0
20231215,172900,47134230,6680,6680,6680,6680,0
20231215,172800,47134230,6680,6680,6680,6680,0
20231215,172700,47134230,6680,6680,6680,6680,0
20231215,172600,47134230,6680,6680,6680,6680,0
20231215,172500,47134230,6680,6680,6680,6680,0
20231215,172400,47134230,6680,6680,6680,6680,0
20231215,172300,47134230,6680,6680,6680,6680,0
20231215,172200,47134230,6680,6680,6680,6680,0
20231215,172100,47134230,6680,6680,6680,6680,0
20231215,172000,47134230,6680,6680,6680,6680,313
20231215,171900,47134230,6680,6680,6680,6680,0
20231215,171800,47134230,6680,6680,6680,6680,0
20231215,171700,47134230,6680,6680,6680,6680,0
20231215,171600,47134230,6680,6680,6680,6680,0
20231215,171500,47134230,6680,6680,6680,6680,0
20231215,171400,47134230,6680,6680,6680,6680,0
20231215,171300,47134230,6680,6680,6680,6680,0
20231215,171200,47134230,6680,6680,6680,6680,0
20231215,171100,47134230,6680,6680,6680,6680,0
20231215,171000,47134230,6680,6680,6680,6680,0
20231215,170900,47134230,6680,6680,6680,6680,0
20231215,170800,47134230,6680,6680,6680,6680,0
20231215,170700,47134230,6680,6680,6680,6680,0
20231215,170600,47134230,6680,6680,6680,6680,0
20231215,170500,47134230,6680,6680,6680,6680,0
20231215,170400,47134230,6680,6680,6680,6680,0
20231215,170300,47134230,6680,6680,6680,6680,0
20231215,170200,47134230,6680,6680,6680,6680,0
20231215,170100,47134230,6680,6680,6680,6680,0
20231215,170000,47134230,6680,6680,6680,6680,0
20231215,165900,47134230,6680,6680,6680,6680,0
20231215,165800,47134230,6680,6680,6680,6680,0
20231215,165700,47134230,6680,6680,6680,6680,0
20231215,165600,47134230,6680,6680,6680,6680,0
20231215,165500,47134230,6680,6680,6680,6680,0
20231215,165400,47134230,6680,6680,6680,6680,0
20231215,165300,47134230,6680,6680,6680,6680,0
20231215,165200,47134230,6680,6680,6680,6680,0
20231215,165100,47134230,6680,6680,6680,6680,0
20231215,165000,47134230,6680,6680,6680,6680,313
20231215,164900,47134230,6680,6680,6680,6680,0
20231215,164800,47134230,6680,6680,6680,6680,0
20231215,164700,47134230,6680,6680,6680,6680,0
20231215,164600,47134230,6680,6680,6680,6680,0
20231215,164500,47134230,6680,6680,6680,6680,0
20231215,164400,47134230,6680,6680,6680,6680,0
20231215,164300,47134230,6680,6680,6680,6680,0
20231215,164200,47134230,6680,6680,6680,6680,0
20231215,164100,47134230,6680,6680,6680,6680,0
20231215,164000,47134230,6680,6680,6680,6680,0
20231215,163900,47134230,6680,6680,6680,6680,0
20231215,163800,47134230,6680,6680,6680,6680,0
20231215,163700,47134230,6680,6680,6680,6680,0
20231215,163600,47134230,6680,6680,6680,6680,0
20231215,163500,47134230,6680,6680,6680,6680,0
20231215,163400,47134230,6680,6680,6680,6680,0
20231215,163300,47134230,6680,6680,6680,6680,0
20231215,163200,47134230,6680,6680,6680,6680,0
20231215,163100,47134230,6680,6680,6680,6680,0
20231215,163000,47134230,6680,6680,6680,6680,0
20231215,162900,47134230,6680,6680,6680,6680,0
20231215,162800,47134230,6680,6680,6680,6680,0
20231215,162700,47134230,6680,6680,6680,6680,0
20231215,162600,47134230,6680,6680,6680,6680,0
20231215,162500,47134230,6680,6680,6680,6680,0
20231215,162400,47134230,6680,6680,6680,6680,0
20231215,162300,47134230,6680,6680,6680,6680,0
20231215,162200,47134230,6680,6680,6680,6680,0
20231215,162100,47134230,6680,6680,6680,6680,0
20231215,162000,47134230,6680,6680,6680,6680,313
20231215,161900,47134230,6680,6680,6680,6680,0
20231215,161800,47134230,6680,6680,6680,6680,0
20231215,161700,47134230,6680,6680,6680,6680,0
20231215,161600,47134230,6680,6680,6680,6680,0
20231215,161500,47134230,6680,6680,6680,6680,0
20231215,161400,47134230,6680,6680,6680,6680,0
20231215,161300,47134230,6680,6680,6680,6680,0
20231215,161200,47134230,6680,6680,6680,6680,0
20231215,161100,47134230,6680,6680,6680,6680,0
20231215,161000,47134230,6680,6680,6680,6680,0
20231215,160900,47134230,6680,6680,6680,6680,0
20231215,160800,47134230,6680,6680,6680,6680,0
20231215,160700,47134230,6680,6680,6680,6680,0
20231215,160600,47134230,6680,6680,6680,6680,0
20231215,160500,47134230,6680,6680,6680,6680,0
20231215,160400,47134230,6680,6680,6680,6680,0
20231215,160300,47134230,6680,6680,6680,6680,0
20231215,160200,47134230,6680,6680,6680,6680,0
20231215,160100,47134230,6680,6680,6680,6680,0
20231215,160000,47134230,6680,6680,6680,6680,0
20231215,155900,47134230,6680,6680,6680,6680,0
20231215,155800,47134230,6680,6680,6680,6680,0
20231215,155700,47134230,6680,6680,6680,6680,0
20231215,155600,47134230,6680,6680,6680,6680,0
20231215,155500,47134230,6680,6680,6680,6680,0
20231215,155400,47134230,6680,6680,6680,6680,0
20231215,155300,47134230,6680,6680,6680,6680,0
20231215,155200,47134230,6680,6680,6680,6680,0
20231215,155100,47134230,6680,6680,6680,6680,0
20231215,155000,47134230,6680,6680,6680,6680,313
20231215,154900,47134230,6680,6680,6680,6680,0
20231215,154800,47134230,6680,6680,6680,6680,0
20231215,154700,47134230,6680,6680,6680,6680,0
20231215,154600,47134230,6680,6680,6680,6680,0
20231215,154500,47134230,6680,6680,6680,6680,0
20231215,154400,47134230,6680,6680,6680,6680,0
20231215,154300,47134230,6680,6680,6680,6680,0
20231215,154200,47134230,6680,6680,6680,6680,0
20231215,154100,47134230,6680,6680,6680,6680,0
20231215,154000,47134230,6680,6680,6680,6680,0
20231215,153900,47134230,6680,6680,6680,6680,0
20231215,153800,47134230,6680,6680,6680,6680,0
20231215,153700,47134230,6680,6680,6680,6680,0
20231215,153600,47134230,6680,6680,6680,6680,0
20231215,153500,47134230,6680,6680,6680,6680,0
20231215,153400,47134230,6680,6680,6680,6680,0
20231215,153300,47134230,6680,6680,6680,6680,0
20231215,153200,47134230,6680,6680,6680,6680,0
20231215,153100,47134230,6680,6680,6680,6680,0
20231215,153000,47134230,6680,6680,6680,6680,313
20231215,152900,45043390,6630,6630,6630,6630,0
20231215,152800,45043390,6630,6630,6630,6630,0
20231215,152700,45043390,6630,6630,6630,6630,0
20231215,152600,45043390,6630,6630,6630,6630,0
20231215,152500,45043390,6630,6630,6630,6630,0
20231215,152400,45043390,6630,6630,6630,6630,0
20231215,152300,45043390,6630,6630,6630,6630,0
20231215,152200,45043390,6630,6630,6630,6630,0
20231215,152100,45043390,6630,6630,6630,6630,0
20231215,152000,45043390,6630,6630,6630,6630,0
20231215,151900,45043390,6630,6630,6630,6630,8
20231215,151800,44990350,6560,6560,6560,6560,0
20231215,151700,44990350,6560,6560,6560,6560,0
20231215,151600,44990350,6560,6560,6560,6560,0
20231215,151500,44990350,6560,6560,6560,6560,0
20231215,151400,44990350,6560,6560,6560,6560,0
20231215,151300,44990350,6560,6560,6560,6560,0
20231215,151200,44990350,6560,6560,6560,6560,0
20231215,151100,44990350,6560,6560,6560,6560,0
20231215,151000,44990350,6560,6560,6560,6560,0
20231215,150900,44990350,6560,6600,6610,6560,260
20231215,150800,43274710,6600,6600,6600,6600,0
20231215,150700,43274710,6600,6600,6600,6600,106
20231215,150600,42575110,6600,6600,6600,6600,0
20231215,150500,42575110,6600,6600,6600,6600,0
20231215,150400,42575110,6600,6600,6600,6560,198
20231215,150300,41268430,6600,6600,6600,6600,0
20231215,150200,41268430,6600,6600,6600,6600,0
20231215,150100,41268430,6600,6600,6600,6600,0
20231215,150000,41268430,6600,6600,6600,6600,0
20231215,145900,41268430,6600,6600,6600,6600,7
20231215,145800,41222230,6600,6600,6600,6600,0
20231215,145700,41222230,6600,6600,6600,6600,0
20231215,145600,41222230,6600,6600,6600,6600,0
20231215,145500,41222230,6600,6600,6600,6600,0
20231215,145400,41222230,6600,6600,6600,6600,0
20231215,145300,41222230,6600,6600,6600,6600,0
20231215,145200,41222230,6600,6600,6600,6600,0
20231215,145100,41222230,6600,6600,6600,6600,0
20231215,145000,41222230,6600,6600,6600,6600,0
20231215,144900,41222230,6600,6600,6600,6600,0
20231215,144800,41222230,6600,6600,6600,6600,149
20231215,144700,40238830,6600,6600,6600,6600,7
20231215,144600,40192630,6600,6590,6600,6590,385
20231215,144500,37651690,6590,6590,6590,6590,6
20231215,144400,37612150,6560,6560,6560,6560,0
20231215,144300,37612150,6560,6560,6560,6560,0
20231215,144200,37612150,6560,6560,6560,6560,0
20231215,144100,37612150,6560,6560,6560,6560,0
20231215,144000,37612150,6560,6560,6560,6560,0
20231215,143900,37612150,6560,6560,6560,6560,0
20231215,143800,37612150,6560,6560,6560,6560,0
20231215,143700,37612150,6560,6560,6560,6560,0
20231215,143600,37612150,6560,6560,6560,6560,0
20231215,143500,37612150,6560,6560,6560,6560,0
20231215,143400,37612150,6560,6560,6560,6560,0
20231215,143300,37612150,6560,6560,6560,6560,0
20231215,143200,37612150,6560,6560,6560,6560,445
20231215,143100,34692950,6540,6540,6540,6540,0
20231215,143000,34692950,6540,6540,6540,6540,0
20231215,142900,34692950,6540,6540,6540,6540,0
20231215,142800,34692950,6540,6540,6540,6540,0
20231215,142700,34692950,6540,6560,6560,6540,21
20231215,142600,34555210,6550,6550,6550,6550,0
20231215,142500,34555210,6550,6550,6550,6550,0
20231215,142400,34555210,6550,6550,6550,6550,0
20231215,142300,34555210,6550,6550,6550,6550,0
20231215,142200,34555210,6550,6550,6550,6550,0
20231215,142100,34555210,6550,6550,6550,6550,0
20231215,142000,34555210,6550,6550,6550,6550,0
20231215,141900,34555210,6550,6550,6550,6550,0
20231215,141800,34555210,6550,6550,6550,6550,0
20231215,141700,34555210,6550,6550,6550,6550,0
20231215,141600,34555210,6550,6550,6550,6550,0
20231215,141500,34555210,6550,6550,6550,6550,0
20231215,141400,34555210,6550,6550,6550,6550,0
20231215,141300,34555210,6550,6550,6550,6550,0
20231215,141200,34555210,6550,6550,6550,6550,0
20231215,141100,34555210,6550,6550,6550,6550,0
20231215,141000,34555210,6550,6550,6550,6550,0
20231215,140900,34555210,6550,6550,6550,6550,0
20231215,140800,34555210,6550,6550,6550,6550,0
20231215,140700,34555210,6550,6550,6550,6550,0
20231215,140600,34555210,6550,6550,6550,6550,0
20231215,140500,34555210,6550,6550,6550,6550,0
20231215,140400,34555210,6550,6550,6550,6550,0
20231215,140300,34555210,6550,6550,6550,6550,0
20231215,140200,34555210,6550,6550,6550,6550,2
20231215,140100,34542110,6550,6550,6550,6550,0
20231215,140000,34542110,6550,6550,6550,6550,0
20231215,135900,34542110,6550,6550,6550,6550,0
20231215,135800,34542110,6550,6550,6550,6550,0
20231215,135700,34542110,6550,6550,6550,6550,0
20231215,135600,34542110,6550,6550,6550,6550,0
20231215,135500,34542110,6550,6550,6550,6550,0
20231215,135400,34542110,6550,6550,6550,6550,0
20231215,135300,34542110,6550,6550,6550,6550,0
20231215,135200,34542110,6550,6550,6550,6550,0
20231215,135100,34542110,6550,6550,6550,6550,0
20231215,135000,34542110,6550,6550,6550,6550,0
20231215,134900,34542110,6550,6550,6550,6550,0
20231215,134800,34542110,6550,6550,6550,6550,0
20231215,134700,34542110,6550,6550,6550,6550,0
20231215,134600,34542110,6550,6550,6550,6550,0
20231215,134500,34542110,6550,6550,6550,6550,0
20231215,134400,34542110,6550,6550,6550,6550,0
20231215,134300,34542110,6550,6560,6560,6550,64
20231215,134200,34122350,6630,6630,6630,6630,0
20231215,134100,34122350,6630,6630,6630,6630,0
20231215,134000,34122350,6630,6630,6630,6630,0
20231215,133900,34122350,6630,6560,6630,6560,295
20231215,133800,32177920,6560,6560,6560,6560,0
20231215,133700,32177920,6560,6560,6560,6560,0
20231215,133600,32177920,6560,6560,6560,6560,0
20231215,133500,32177920,6560,6560,6560,6560,0
20231215,133400,32177920,6560,6560,6560,6560,0
20231215,133300,32177920,6560,6560,6560,6560,0
20231215,133200,32177920,6560,6560,6560,6560,0
20231215,133100,32177920,6560,6560,6560,6560,1
20231215,133000,32171360,6560,6560,6560,6560,0
20231215,132900,32171360,6560,6560,6560,6560,0
20231215,132800,32171360,6560,6560,6560,6560,0
20231215,132700,32171360,6560,6560,6560,6560,0
20231215,132600,32171360,6560,6560,6560,6560,0
20231215,132500,32171360,6560,6560,6560,6560,0
20231215,132400,32171360,6560,6560,6560,6560,0
20231215,132300,32171360,6560,6560,6560,6560,0
20231215,132200,32171360,6560,6560,6560,6560,0
20231215,132100,32171360,6560,6560,6560,6560,0
20231215,132000,32171360,6560,6560,6560,6560,0
20231215,131900,32171360,6560,6560,6560,6560,0
20231215,131800,32171360,6560,6560,6560,6560,0
20231215,131700,32171360,6560,6560,6560,6560,0
20231215,131600,32171360,6560,6560,6560,6560,0
20231215,131500,32171360,6560,6560,6560,6560,0
20231215,131400,32171360,6560,6560,6560,6560,0
20231215,131300,32171360,6560,6560,6560,6560,0
20231215,131200,32171360,6560,6540,6560,6540,7
20231215,131100,32125530,6530,6530,6530,6530,0
20231215,131000,32125530,6530,6530,6530,6530,0
20231215,130900,32125530,6530,6530,6530,6530,0
20231215,130800,32125530,6530,6530,6530,6530,0
20231215,130700,32125530,6530,6530,6530,6530,0
20231215,130600,32125530,6530,6530,6530,6530,0
20231215,130500,32125530,6530,6530,6530,6530,0
20231215,130400,32125530,6530,6530,6530,6530,0
20231215,130300,32125530,6530,6530,6530,6530,0
20231215,130200,32125530,6530,6530,6530,6530,0
20231215,130100,32125530,6530,6530,6530,6530,0
20231215,130000,32125530,6530,6530,6530,6530,0
20231215,125900,32125530,6530,6530,6530,6530,0
20231215,125800,32125530,6530,6530,6530,6530,0
20231215,125700,32125530,6530,6530,6530,6530,0
20231215,125600,32125530,6530,6530,6530,6530,0
20231215,125500,32125530,6530,6530,6530,6530,0
20231215,125400,32125530,6530,6530,6530,6530,0
20231215,125300,32125530,6530,6530,6530,6530,0
20231215,125200,32125530,6530,6530,6530,6530,20
20231215,125100,31994930,6530,6530,6530,6530,1
20231215,125000,31988400,6520,6520,6520,6520,4
20231215,124900,31962320,6520,6520,6520,6520,0
20231215,124800,31962320,6520,6520,6520,6520,0
20231215,124700,31962320,6520,6520,6520,6520,0
20231215,124600,31962320,6520,6520,6520,6520,0
20231215,124500,31962320,6520,6520,6520,6520,0
20231215,124400,31962320,6520,6520,6520,6520,0
20231215,124300,31962320,6520,6520,6520,6520,0
20231215,124200,31962320,6520,6520,6520,6520,0
20231215,124100,31962320,6520,6520,6520,6520,0
20231215,124000,31962320,6520,6520,6520,6520,0
20231215,123900,31962320,6520,6520,6520,6520,0
20231215,123800,31962320,6520,6520,6520,6520,0
20231215,123700,31962320,6520,6520,6520,6520,0
20231215,123600,31962320,6520,6520,6520,6520,0
20231215,123500,31962320,6520,6520,6520,6520,0
20231215,123400,31962320,6520,6520,6520,6520,0
20231215,123300,31962320,6520,6520,6520,6520,2
20231215,123200,31949280,6500,6500,6500,6500,0
20231215,123100,31949280,6500,6500,6500,6500,0
20231215,123000,31949280,6500,6500,6500,6500,0
20231215,122900,31949280,6500,6500,6500,6500,0
20231215,122800,31949280,6500,6500,6500,6500,0
20231215,122700,31949280,6500,6500,6500,6500,0
20231215,122600,31949280,6500,6500,6500,6500,0
20231215,122500,31949280,6500,6500,6500,6500,0
20231215,122400,31949280,6500,6500,6500,6500,0
20231215,122300,31949280,6500,6500,6500,6500,0
20231215,122200,31949280,6500,6500,6500,6500,0
20231215,122100,31949280,6500,6500,6500,6500,0
20231215,122000,31949280,6500,6500,6500,6500,0
20231215,121900,31949280,6500,6500,6500,6500,0
20231215,121800,31949280,6500,6500,6500,6500,0
20231215,121700,31949280,6500,6500,6500,6500,0
20231215,121600,31949280,6500,6500,6500,6500,0
20231215,121500,31949280,6500,6500,6500,6500,0
20231215,121400,31949280,6500,6500,6500,6500,0
20231215,121300,31949280,6500,6500,6500,6500,0
20231215,121200,31949280,6500,6570,6570,6500,718
20231215,121100,27248710,6600,6600,6600,6600,0
20231215,121000,27248710,6600,6600,6600,6600,0
20231215,120900,27248710,6600,6600,6600,6600,0
20231215,120800,27248710,6600,6600,6600,6600,0
20231215,120700,27248710,6600,6600,6600,6600,1
20231215,120600,27242110,6580,6580,6580,6580,0
20231215,120500,27242110,6580,6580,6580,6580,0
20231215,120400,27242110,6580,6580,6580,6580,0
20231215,120300,27242110,6580,6580,6580,6580,0
20231215,120200,27242110,6580,6580,6580,6580,0
20231215,120100,27242110,6580,6580,6580,6580,0
20231215,120000,27242110,6580,6580,6580,6580,0
20231215,115900,27242110,6580,6580,6580,6580,0
20231215,115800,27242110,6580,6580,6580,6580,2
20231215,115700,27228950,6610,6610,6610,6610,0
20231215,115600,27228950,6610,6610,6610,6610,0
20231215,115500,27228950,6610,6610,6610,6610,0
20231215,115400,27228950,6610,6610,6610,6610,0
20231215,115300,27228950,6610,6610,6610,6610,0
20231215,115200,27228950,6610,6610,6610,6610,0
20231215,115100,27228950,6610,6610,6610,6610,0
20231215,115000,27228950,6610,6610,6610,6610,0
20231215,114900,27228950,6610,6610,6610,6610,0
20231215,114800,27228950,6610,6610,6610,6610,0
20231215,114700,27228950,6610,6610,6610,6610,0
20231215,114600,27228950,6610,6610,6610,6610,0
20231215,114500,27228950,6610,6610,6610,6610,0
20231215,114400,27228950,6610,6610,6610,6610,0
20231215,114300,27228950,6610,6610,6610,6610,0
20231215,114200,27228950,6610,6610,6610,6610,0
20231215,114100,27228950,6610,6610,6610,6610,0
20231215,114000,27228950,6610,6550,6610,6510,1382
20231215,113900,18178690,6550,6550,6550,6550,0
20231215,113800,18178690,6550,6550,6550,6550,10
20231215,113700,18113190,6550,6550,6550,6550,0
20231215,113600,18113190,6550,6550,6550,6550,0
20231215,113500,18113190,6550,6550,6550,6550,5
20231215,113400,18080440,6550,6550,6550,6550,10
20231215,113300,18014940,6550,6550,6550,6550,0
20231215,113200,18014940,6550,6560,6560,6550,58
20231215,113100,17634500,6570,6570,6570,6570,0
20231215,113000,17634500,6570,6570,6570,6570,0
20231215,112900,17634500,6570,6570,6570,6570,0
20231215,112800,17634500,6570,6570,6570,6570,0
20231215,112700,17634500,6570,6570,6570,6570,0
20231215,112600,17634500,6570,6570,6570,6570,0
20231215,112500,17634500,6570,6570,6570,6570,0
20231215,112400,17634500,6570,6570,6570,6570,0
20231215,112300,17634500,6570,6570,6570,6570,0
20231215,112200,17634500,6570,6570,6570,6570,0
20231215,112100,17634500,6570,6570,6570,6570,0
20231215,112000,17634500,6570,6570,6570,6570,0
20231215,111900,17634500,6570,6570,6570,6570,0
20231215,111800,17634500,6570,6570,6570,6570,0
20231215,111700,17634500,6570,6570,6570,6570,0
20231215,111600,17634500,6570,6570,6570,6570,0
20231215,111500,17634500,6570,6570,6570,6570,0
20231215,111400,17634500,6570,6570,6570,6570,0
20231215,111300,17634500,6570,6570,6570,6570,0
20231215,111200,17634500,6570,6580,6580,6570,25
20231215,111100,17470240,6590,6590,6590,6590,0
20231215,111000,17470240,6590,6590,6590,6590,1
20231215,110900,17463650,6600,6600,6600,6600,0
20231215,110800,17463650,6600,6600,6600,6600,0
20231215,110700,17463650,6600,6600,6600,6600,0
20231215,110600,17463650,6600,6600,6600,6600,0
20231215,110500,17463650,6600,6600,6600,6600,0
20231215,110400,17463650,6600,6600,6600,6600,0
20231215,110300,17463650,6600,6600,6600,6600,0
20231215,110200,17463650,6600,6600,6600,6600,0
20231215,110100,17463650,6600,6600,6600,6600,0
20231215,110000,17463650,6600,6600,6600,6600,0
20231215,105900,17463650,6600,6600,6600,6600,0
20231215,105800,17463650,6600,6600,6600,6600,0
20231215,105700,17463650,6600,6600,6600,6600,0
20231215,105600,17463650,6600,6600,6600,6600,0
20231215,105500,17463650,6600,6600,6600,6600,0
20231215,105400,17463650,6600,6600,6600,6600,0
20231215,105300,17463650,6600,6600,6600,6600,0
20231215,105200,17463650,6600,6600,6600,6600,0
20231215,105100,17463650,6600,6600,6600,6600,0
20231215,105000,17463650,6600,6600,6600,6600,0
20231215,104900,17463650,6600,6600,6600,6600,0
20231215,104800,17463650,6600,6600,6600,6600,0
20231215,104700,17463650,6600,6600,6600,6600,2
20231215,104600,17450450,6600,6600,6600,6600,0
20231215,104500,17450450,6600,6600,6600,6600,0
20231215,104400,17450450,6600,6600,6600,6600,17
20231215,104300,17338250,6650,6650,6650,6650,0
20231215,104200,17338250,6650,6650,6650,6650,0
20231215,104100,17338250,6650,6650,6650,6650,0
20231215,104000,17338250,6650,6650,6650,6650,0
20231215,103900,17338250,6650,6640,6650,6640,24
20231215,103800,17178730,6640,6640,6640,6640,0
20231215,103700,17178730,6640,6640,6640,6640,0
20231215,103600,17178730,6640,6640,6640,6640,0
20231215,103500,17178730,6640,6640,6640,6640,0
20231215,103400,17178730,6640,6640,6640,6640,0
20231215,103300,17178730,6640,6640,6640,6640,0
20231215,103200,17178730,6640,6640,6640,6640,0
20231215,103100,17178730,6640,6640,6640,6640,1
20231215,103000,17172090,6590,6590,6590,6590,0
20231215,102900,17172090,6590,6590,6590,6590,0
20231215,102800,17172090,6590,6590,6590,6590,0
20231215,102700,17172090,6590,6590,6590,6590,0
20231215,102600,17172090,6590,6590,6590,6590,0
20231215,102500,17172090,6590,6590,6590,6590,6
20231215,102400,17132550,6690,6690,6690,6690,0
20231215,102300,17132550,6690,6690,6690,6690,0
20231215,102200,17132550,6690,6690,6690,6690,0
20231215,102100,17132550,6690,6690,6690,6690,0
20231215,102000,17132550,6690,6690,6690,6690,0
20231215,101900,17132550,6690,6690,6690,6690,0
20231215,101800,17132550,6690,6690,6690,6690,0
20231215,101700,17132550,6690,6690,6690,6690,0
20231215,101600,17132550,6690,6690,6690,6690,0
20231215,101500,17132550,6690,6690,6690,6690,0
20231215,101400,17132550,6690,6690,6690,6690,0
20231215,101300,17132550,6690,6690,6690,6690,0
20231215,101200,17132550,6690,6690,6690,6690,0
20231215,101100,17132550,6690,6690,6690,6690,0
20231215,101000,17132550,6690,6690,6690,6690,0
20231215,100900,17132550,6690,6690,6690,6690,0
20231215,100800,17132550,6690,6690,6690,6690,0
20231215,100700,17132550,6690,6690,6690,6690,0
20231215,100600,17132550,6690,6690,6690,6690,0
20231215,100500,17132550,6690,6690,6690,6690,0
20231215,100400,17132550,6690,6690,6690,6690,0
20231215,100300,17132550,6690,6690,6690,6690,0
20231215,100200,17132550,6690,6690,6690,6690,0
20231215,100100,17132550,6690,6690,6690,6690,0
20231215,100000,17132550,6690,6690,6690,6690,0
20231215,095900,17132550,6690,6690,6690,6690,0
20231215,095800,17132550,6690,6690,6690,6690,0
20231215,095700,17132550,6690,6690,6690,6690,0
20231215,095600,17132550,6690,6690,6690,6690,0
20231215,095500,17132550,6690,6690,6690,6690,0
20231215,095400,17132550,6690,6690,6690,6690,0
20231215,095300,17132550,6690,6690,6690,6690,0
20231215,095200,17132550,6690,6690,6690,6690,0
20231215,095100,17132550,6690,6690,6690,6690,0
20231215,095000,17132550,6690,6690,6690,6690,0
20231215,094900,17132550,6690,6690,6690,6690,0
20231215,094800,17132550,6690,6690,6690,6690,0
20231215,094700,17132550,6690,6690,6690,6690,0
20231215,094600,17132550,6690,6690,6690,6690,0
20231215,094500,17132550,6690,6690,6690,6690,0
20231215,094400,17132550,6690,6690,6690,6690,0
20231215,094300,17132550,6690,6690,6690,6690,0
20231215,094200,17132550,6690,6690,6690,6690,0
20231215,094100,17132550,6690,6690,6690,6690,0
20231215,094000,17132550,6690,6690,6690,6690,0
20231215,093900,17132550,6690,6690,6690,6690,0
20231215,093800,17132550,6690,6690,6690,6690,0
20231215,093700,17132550,6690,6690,6690,6690,0
20231215,093600,17132550,6690,6580,6690,6580,14
20231215,093500,17039520,6580,6590,6590,6580,2
20231215,093400,17026350,6660,6660,6660,6660,0
20231215,093300,17026350,6660,6560,6660,6560,1825
20231215,093200,5024000,6550,6550,6550,6550,0
20231215,093100,5024000,6550,6550,6550,6550,1
20231215,093000,5017450,6550,6550,6550,6550,0
20231215,092900,5017450,6550,6550,6550,6550,0
20231215,092800,5017450,6550,6550,6550,6550,0
20231215,092700,5017450,6550,6550,6550,6550,18
20231215,092600,4899550,6550,6550,6550,6550,0
20231215,092500,4899550,6550,6550,6550,6550,0
20231215,092400,4899550,6550,6550,6550,6550,0
20231215,092300,4899550,6550,6550,6550,6550,1
20231215,092200,4893000,6550,6550,6550,6550,0
20231215,092100,4893000,6550,6550,6550,6550,3
20231215,092000,4873350,6550,6550,6550,6550,16
20231215,091900,4768550,6510,6500,6510,6500,104
20231215,091800,4092490,6480,6480,6480,6480,0
20231215,091700,4092490,6480,6480,6480,6480,1
20231215,091600,4086010,6480,6500,6500,6480,255
20231215,091500,2433550,6490,6510,6510,6490,57
20231215,091400,2063340,6550,6550,6550,6550,0
20231215,091300,2063340,6550,6550,6550,6550,0
20231215,091200,2063340,6550,6550,6550,6550,0
20231215,091100,2063340,6550,6550,6550,6550,0
20231215,091000,2063340,6550,6550,6550,6550,0
20231215,090900,2063340,6550,6550,6550,6550,0
20231215,090800,2063340,6550,6550,6550,6550,0
20231215,090700,2063340,6550,6550,6550,6550,0
20231215,090600,2063340,6550,6550,6550,6550,4
20231215,090500,2037140,6550,6550,6550,6550,0
20231215,090400,2037140,6550,6550,6550,6550,0
20231215,090300,2037140,6550,6550,6550,6550,0
20231215,090200,2037140,6550,6550,6550,6550,302
20231215,090100,59040,6560,6560,6560,6560,0
20231215,090000,59040,6560,6560,6560,6560,9