KissMeData/036530/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,191800,125471860,17480,17480,17480,17480,176
20231215,191700,125471860,17480,17480,17480,17480,0
20231215,191600,125471860,17480,17480,17480,17480,0
20231215,191500,125471860,17480,17480,17480,17480,0
20231215,191400,125471860,17480,17480,17480,17480,0
20231215,191300,125471860,17480,17480,17480,17480,0
20231215,191200,125471860,17480,17480,17480,17480,0
20231215,191100,125471860,17480,17480,17480,17480,0
20231215,191000,125471860,17480,17480,17480,17480,0
20231215,190900,125471860,17480,17480,17480,17480,0
20231215,190800,125471860,17480,17480,17480,17480,0
20231215,190700,125471860,17480,17480,17480,17480,0
20231215,190600,125471860,17480,17480,17480,17480,0
20231215,190500,125471860,17480,17480,17480,17480,0
20231215,190400,125471860,17480,17480,17480,17480,0
20231215,190300,125471860,17480,17480,17480,17480,0
20231215,190200,125471860,17480,17480,17480,17480,0
20231215,190100,125471860,17480,17480,17480,17480,0
20231215,190000,125471860,17480,17480,17480,17480,0
20231215,185900,125471860,17480,17480,17480,17480,0
20231215,185800,125471860,17480,17480,17480,17480,0
20231215,185700,125471860,17480,17480,17480,17480,0
20231215,185600,125471860,17480,17480,17480,17480,0
20231215,185500,125471860,17480,17480,17480,17480,0
20231215,185400,125471860,17480,17480,17480,17480,0
20231215,185300,125471860,17480,17480,17480,17480,0
20231215,185200,125471860,17480,17480,17480,17480,0
20231215,185100,125471860,17480,17480,17480,17480,0
20231215,185000,125471860,17480,17480,17480,17480,0
20231215,184900,125471860,17480,17480,17480,17480,0
20231215,184800,125471860,17480,17480,17480,17480,176
20231215,184700,125471860,17480,17480,17480,17480,0
20231215,184600,125471860,17480,17480,17480,17480,0
20231215,184500,125471860,17480,17480,17480,17480,0
20231215,184400,125471860,17480,17480,17480,17480,0
20231215,184300,125471860,17480,17480,17480,17480,0
20231215,184200,125471860,17480,17480,17480,17480,0
20231215,184100,125471860,17480,17480,17480,17480,0
20231215,184000,125471860,17480,17480,17480,17480,0
20231215,183900,125471860,17480,17480,17480,17480,0
20231215,183800,125471860,17480,17480,17480,17480,0
20231215,183700,125471860,17480,17480,17480,17480,0
20231215,183600,125471860,17480,17480,17480,17480,0
20231215,183500,125471860,17480,17480,17480,17480,0
20231215,183400,125471860,17480,17480,17480,17480,0
20231215,183300,125471860,17480,17480,17480,17480,0
20231215,183200,125471860,17480,17480,17480,17480,0
20231215,183100,125471860,17480,17480,17480,17480,0
20231215,183000,125471860,17480,17480,17480,17480,0
20231215,182900,125471860,17480,17480,17480,17480,0
20231215,182800,125471860,17480,17480,17480,17480,0
20231215,182700,125471860,17480,17480,17480,17480,0
20231215,182600,125471860,17480,17480,17480,17480,0
20231215,182500,125471860,17480,17480,17480,17480,0
20231215,182400,125471860,17480,17480,17480,17480,0
20231215,182300,125471860,17480,17480,17480,17480,0
20231215,182200,125471860,17480,17480,17480,17480,0
20231215,182100,125471860,17480,17480,17480,17480,0
20231215,182000,125471860,17480,17480,17480,17480,0
20231215,181900,125471860,17480,17480,17480,17480,0
20231215,181800,125471860,17480,17480,17480,17480,176
20231215,181700,125471860,17480,17480,17480,17480,0
20231215,181600,125471860,17480,17480,17480,17480,0
20231215,181500,125471860,17480,17480,17480,17480,0
20231215,181400,125471860,17480,17480,17480,17480,0
20231215,181300,125471860,17480,17480,17480,17480,0
20231215,181200,125471860,17480,17480,17480,17480,0
20231215,181100,125471860,17480,17480,17480,17480,0
20231215,181000,125471860,17480,17480,17480,17480,0
20231215,180900,125471860,17480,17480,17480,17480,0
20231215,180800,125471860,17480,17480,17480,17480,0
20231215,180700,125471860,17480,17480,17480,17480,0
20231215,180600,125471860,17480,17480,17480,17480,0
20231215,180500,125471860,17480,17480,17480,17480,0
20231215,180400,125471860,17480,17480,17480,17480,0
20231215,180300,125471860,17480,17480,17480,17480,0
20231215,180200,125471860,17480,17480,17480,17480,0
20231215,180100,125471860,17480,17480,17480,17480,0
20231215,180000,125471860,17480,17480,17480,17480,0
20231215,175900,125471860,17480,17480,17480,17480,0
20231215,175800,125471860,17480,17480,17480,17480,0
20231215,175700,125471860,17480,17480,17480,17480,0
20231215,175600,125471860,17480,17480,17480,17480,0
20231215,175500,125471860,17480,17480,17480,17480,0
20231215,175400,125471860,17480,17480,17480,17480,0
20231215,175300,125471860,17480,17480,17480,17480,0
20231215,175200,125471860,17480,17480,17480,17480,0
20231215,175100,125471860,17480,17480,17480,17480,0
20231215,175000,125471860,17480,17480,17480,17480,0
20231215,174900,125471860,17480,17480,17480,17480,0
20231215,174800,125471860,17480,17480,17480,17480,176
20231215,174700,125471860,17480,17480,17480,17480,0
20231215,174600,125471860,17480,17480,17480,17480,0
20231215,174500,125471860,17480,17480,17480,17480,0
20231215,174400,125471860,17480,17480,17480,17480,0
20231215,174300,125471860,17480,17480,17480,17480,0
20231215,174200,125471860,17480,17480,17480,17480,0
20231215,174100,125471860,17480,17480,17480,17480,0
20231215,174000,125471860,17480,17480,17480,17480,0
20231215,173900,125471860,17480,17480,17480,17480,0
20231215,173800,125471860,17480,17480,17480,17480,0
20231215,173700,125471860,17480,17480,17480,17480,0
20231215,173600,125471860,17480,17480,17480,17480,0
20231215,173500,125471860,17480,17480,17480,17480,0
20231215,173400,125471860,17480,17480,17480,17480,0
20231215,173300,125471860,17480,17480,17480,17480,0
20231215,173200,125471860,17480,17480,17480,17480,0
20231215,173100,125471860,17480,17480,17480,17480,0
20231215,173000,125471860,17480,17480,17480,17480,0
20231215,172900,125471860,17480,17480,17480,17480,0
20231215,172800,125471860,17480,17480,17480,17480,0
20231215,172700,125471860,17480,17480,17480,17480,0
20231215,172600,125471860,17480,17480,17480,17480,0
20231215,172500,125471860,17480,17480,17480,17480,0
20231215,172400,125471860,17480,17480,17480,17480,0
20231215,172300,125471860,17480,17480,17480,17480,0
20231215,172200,125471860,17480,17480,17480,17480,0
20231215,172100,125471860,17480,17480,17480,17480,0
20231215,172000,125471860,17480,17480,17480,17480,0
20231215,171900,125471860,17480,17480,17480,17480,0
20231215,171800,125471860,17480,17480,17480,17480,176
20231215,171700,125471860,17480,17480,17480,17480,0
20231215,171600,125471860,17480,17480,17480,17480,0
20231215,171500,125471860,17480,17480,17480,17480,0
20231215,171400,125471860,17480,17480,17480,17480,0
20231215,171300,125471860,17480,17480,17480,17480,0
20231215,171200,125471860,17480,17480,17480,17480,0
20231215,171100,125471860,17480,17480,17480,17480,0
20231215,171000,125471860,17480,17480,17480,17480,0
20231215,170900,125471860,17480,17480,17480,17480,0
20231215,170800,125471860,17480,17480,17480,17480,0
20231215,170700,125471860,17480,17480,17480,17480,0
20231215,170600,125471860,17480,17480,17480,17480,0
20231215,170500,125471860,17480,17480,17480,17480,0
20231215,170400,125471860,17480,17480,17480,17480,0
20231215,170300,125471860,17480,17480,17480,17480,0
20231215,170200,125471860,17480,17480,17480,17480,0
20231215,170100,125471860,17480,17480,17480,17480,0
20231215,170000,125471860,17480,17480,17480,17480,0
20231215,165900,125471860,17480,17480,17480,17480,0
20231215,165800,125471860,17480,17480,17480,17480,0
20231215,165700,125471860,17480,17480,17480,17480,0
20231215,165600,125471860,17480,17480,17480,17480,0
20231215,165500,125471860,17480,17480,17480,17480,0
20231215,165400,125471860,17480,17480,17480,17480,0
20231215,165300,125471860,17480,17480,17480,17480,0
20231215,165200,125471860,17480,17480,17480,17480,0
20231215,165100,125471860,17480,17480,17480,17480,0
20231215,165000,125471860,17480,17480,17480,17480,0
20231215,164900,125471860,17480,17480,17480,17480,0
20231215,164800,125471860,17480,17480,17480,17480,176
20231215,164700,125471860,17480,17480,17480,17480,0
20231215,164600,125471860,17480,17480,17480,17480,0
20231215,164500,125471860,17480,17480,17480,17480,0
20231215,164400,125471860,17480,17480,17480,17480,0
20231215,164300,125471860,17480,17480,17480,17480,0
20231215,164200,125471860,17480,17480,17480,17480,0
20231215,164100,125471860,17480,17480,17480,17480,0
20231215,164000,125471860,17480,17480,17480,17480,0
20231215,163900,125471860,17480,17480,17480,17480,0
20231215,163800,125471860,17480,17480,17480,17480,0
20231215,163700,125471860,17480,17480,17480,17480,0
20231215,163600,125471860,17480,17480,17480,17480,0
20231215,163500,125471860,17480,17480,17480,17480,0
20231215,163400,125471860,17480,17480,17480,17480,0
20231215,163300,125471860,17480,17480,17480,17480,0
20231215,163200,125471860,17480,17480,17480,17480,0
20231215,163100,125471860,17480,17480,17480,17480,0
20231215,163000,125471860,17480,17480,17480,17480,0
20231215,162900,125471860,17480,17480,17480,17480,0
20231215,162800,125471860,17480,17480,17480,17480,0
20231215,162700,125471860,17480,17480,17480,17480,0
20231215,162600,125471860,17480,17480,17480,17480,0
20231215,162500,125471860,17480,17480,17480,17480,0
20231215,162400,125471860,17480,17480,17480,17480,0
20231215,162300,125471860,17480,17480,17480,17480,0
20231215,162200,125471860,17480,17480,17480,17480,0
20231215,162100,125471860,17480,17480,17480,17480,0
20231215,162000,125471860,17480,17480,17480,17480,0
20231215,161900,125471860,17480,17480,17480,17480,0
20231215,161800,125471860,17480,17480,17480,17480,176
20231215,161700,125471860,17480,17480,17480,17480,0
20231215,161600,125471860,17480,17480,17480,17480,0
20231215,161500,125471860,17480,17480,17480,17480,0
20231215,161400,125471860,17480,17480,17480,17480,0
20231215,161300,125471860,17480,17480,17480,17480,0
20231215,161200,125471860,17480,17480,17480,17480,0
20231215,161100,125471860,17480,17480,17480,17480,0
20231215,161000,125471860,17480,17480,17480,17480,0
20231215,160900,125471860,17480,17480,17480,17480,0
20231215,160800,125471860,17480,17480,17480,17480,0
20231215,160700,125471860,17480,17480,17480,17480,0
20231215,160600,125471860,17480,17480,17480,17480,0
20231215,160500,125471860,17480,17480,17480,17480,0
20231215,160400,125471860,17480,17480,17480,17480,0
20231215,160300,125471860,17480,17480,17480,17480,0
20231215,160200,125471860,17480,17480,17480,17480,0
20231215,160100,125471860,17480,17480,17480,17480,0
20231215,160000,125471860,17480,17480,17480,17480,0
20231215,155900,125471860,17480,17480,17480,17480,0
20231215,155800,125471860,17480,17480,17480,17480,0
20231215,155700,125471860,17480,17480,17480,17480,0
20231215,155600,125471860,17480,17480,17480,17480,0
20231215,155500,125471860,17480,17480,17480,17480,0
20231215,155400,125471860,17480,17480,17480,17480,0
20231215,155300,125471860,17480,17480,17480,17480,0
20231215,155200,125471860,17480,17480,17480,17480,0
20231215,155100,125471860,17480,17480,17480,17480,0
20231215,155000,125471860,17480,17480,17480,17480,0
20231215,154900,125471860,17480,17480,17480,17480,0
20231215,154800,125471860,17480,17480,17480,17480,176
20231215,154700,125471860,17480,17480,17480,17480,0
20231215,154600,125471860,17480,17480,17480,17480,0
20231215,154500,125471860,17480,17480,17480,17480,0
20231215,154400,125471860,17480,17480,17480,17480,0
20231215,154300,125471860,17480,17480,17480,17480,0
20231215,154200,125471860,17480,17480,17480,17480,0
20231215,154100,125471860,17480,17480,17480,17480,0
20231215,154000,125471860,17480,17480,17480,17480,0
20231215,153900,125471860,17480,17480,17480,17480,0
20231215,153800,125471860,17480,17480,17480,17480,0
20231215,153700,125471860,17480,17480,17480,17480,0
20231215,153600,125471860,17480,17480,17480,17480,0
20231215,153500,125471860,17480,17480,17480,17480,0
20231215,153400,125471860,17480,17480,17480,17480,0
20231215,153300,125471860,17480,17480,17480,17480,0
20231215,153200,125471860,17480,17480,17480,17480,0
20231215,153100,125471860,17480,17480,17480,17480,0
20231215,153000,125471860,17480,17480,17480,17480,176
20231215,152900,122395380,17420,17420,17420,17420,0
20231215,152800,122395380,17420,17420,17420,17420,0
20231215,152700,122395380,17420,17420,17420,17420,0
20231215,152600,122395380,17420,17420,17420,17420,0
20231215,152500,122395380,17420,17420,17420,17420,0
20231215,152400,122395380,17420,17420,17420,17420,0
20231215,152300,122395380,17420,17420,17420,17420,0
20231215,152200,122395380,17420,17420,17420,17420,0
20231215,152100,122395380,17420,17420,17420,17420,0
20231215,152000,122395380,17420,17420,17420,17420,0
20231215,151900,122395380,17420,17480,17480,17380,14
20231215,151800,122150970,17390,17420,17480,17390,18
20231215,151700,121837410,17410,17410,17410,17410,0
20231215,151600,121837410,17410,17410,17410,17410,1
20231215,151500,121820000,17470,17410,17470,17410,49
20231215,151400,120964030,17410,17380,17410,17380,10
20231215,151300,120790200,17490,17490,17490,17490,0
20231215,151200,120790200,17490,17490,17490,17490,0
20231215,151100,120790200,17490,17490,17490,17490,0
20231215,151000,120790200,17490,17490,17490,17490,0
20231215,150900,120790200,17490,17490,17490,17490,62
20231215,150800,119705820,17490,17490,17490,17490,2
20231215,150700,119670840,17450,17450,17450,17450,0
20231215,150600,119670840,17450,17450,17450,17450,51
20231215,150500,118780890,17440,17440,17440,17440,574
20231215,150400,108770330,17360,17360,17360,17360,14
20231215,150300,108527290,17380,17380,17380,17380,3
20231215,150200,108475150,17450,17450,17450,17450,1
20231215,150100,108457700,17390,17390,17390,17390,0
20231215,150000,108457700,17390,17390,17390,17390,0
20231215,145900,108457700,17390,17390,17390,17390,5
20231215,145800,108370750,17390,17390,17390,17390,6
20231215,145700,108266410,17390,17390,17390,17390,3
20231215,145600,108214240,17470,17470,17470,17470,0
20231215,145500,108214240,17470,17470,17470,17470,0
20231215,145400,108214240,17470,17470,17470,17470,0
20231215,145300,108214240,17470,17470,17470,17470,1
20231215,145200,108196770,17350,17380,17380,17350,369
20231215,145100,101791930,17520,17520,17520,17520,0
20231215,145000,101791930,17520,17520,17520,17520,0
20231215,144900,101791930,17520,17520,17520,17520,0
20231215,144800,101791930,17520,17520,17520,17520,0
20231215,144700,101791930,17520,17500,17520,17500,108
20231215,144600,99899970,17420,17420,17420,17420,0
20231215,144500,99899970,17420,17420,17420,17420,0
20231215,144400,99899970,17420,17420,17420,17420,36
20231215,144300,99272850,17410,17410,17410,17410,0
20231215,144200,99272850,17410,17410,17410,17410,0
20231215,144100,99272850,17410,17410,17410,17410,39
20231215,144000,98593860,17410,17410,17410,17410,19
20231215,143900,98263070,17410,17410,17410,17410,0
20231215,143800,98263070,17410,17410,17410,17410,1
20231215,143700,98245660,17320,17320,17320,17320,0
20231215,143600,98245660,17320,17320,17320,17320,0
20231215,143500,98245660,17320,17320,17320,17320,0
20231215,143400,98245660,17320,17320,17320,17320,0
20231215,143300,98245660,17320,17320,17320,17320,0
20231215,143200,98245660,17320,17320,17320,17320,0
20231215,143100,98245660,17320,17320,17320,17320,6
20231215,143000,98141740,17310,17320,17320,17310,11
20231215,142900,97951280,17280,17280,17280,17250,666
20231215,142800,86451870,17300,17300,17300,17300,1
20231215,142700,86434570,17270,17270,17270,17270,16
20231215,142600,86158250,17270,17280,17280,17270,16
20231215,142500,85881850,17290,17280,17290,17280,16
20231215,142400,85605290,17280,17310,17310,17280,12
20231215,142300,85397780,17280,17330,17340,17280,40
20231215,142200,84705700,17300,17280,17300,17270,16
20231215,142100,84429110,17310,17270,17310,17270,60
20231215,142000,83391580,17270,17270,17270,17240,10
20231215,141900,83219120,17240,17240,17240,17240,16
20231215,141800,82943280,17240,17240,17240,17240,16
20231215,141700,82667440,17240,17270,17270,17240,130
20231215,141600,80422820,17270,17280,17280,17240,87
20231215,141500,78922040,17250,17310,17310,17250,219
20231215,141400,75137210,17280,17310,17310,17280,166
20231215,141300,72266790,17310,17380,17380,17310,20
20231215,141200,71920310,17310,17370,17370,17310,30
20231215,141100,71399530,17370,17370,17370,17370,21
20231215,141000,71034760,17370,17400,17400,17370,16
20231215,140900,70756660,17400,17430,17430,17400,62
20231215,140800,69676470,17430,17430,17430,17430,16
20231215,140700,69397590,17430,17430,17430,17430,8
20231215,140600,69258150,17430,17430,17430,17430,16
20231215,140500,68979270,17430,17450,17450,17430,18
20231215,140400,68665330,17450,17460,17460,17450,22
20231215,140300,68281300,17470,17510,17510,17470,15
20231215,140200,68019090,17470,17490,17490,17470,49
20231215,140100,67162640,17500,17510,17510,17500,268
20231215,140000,62472530,17510,17520,17560,17510,429
20231215,135900,54956340,17520,17520,17520,17520,9
20231215,135800,54798660,17520,17520,17520,17520,18
20231215,135700,54483300,17520,17520,17520,17520,18
20231215,135600,54167940,17520,17520,17520,17520,18
20231215,135500,53852580,17520,17520,17520,17520,32
20231215,135400,53291940,17540,17540,17540,17540,1
20231215,135300,53274400,17560,17560,17560,17560,0
20231215,135200,53274400,17560,17560,17560,17560,0
20231215,135100,53274400,17560,17560,17560,17560,0
20231215,135000,53274400,17560,17560,17560,17560,0
20231215,134900,53274400,17560,17560,17560,17560,1
20231215,134800,53256840,17560,17560,17560,17560,0
20231215,134700,53256840,17560,17560,17560,17560,0
20231215,134600,53256840,17560,17560,17560,17560,0
20231215,134500,53256840,17560,17560,17560,17560,6
20231215,134400,53151480,17530,17530,17530,17530,0
20231215,134300,53151480,17530,17530,17530,17530,0
20231215,134200,53151480,17530,17530,17530,17530,0
20231215,134100,53151480,17530,17530,17530,17530,6
20231215,134000,53046300,17530,17530,17530,17530,12
20231215,133900,52835940,17530,17530,17530,17530,0
20231215,133800,52835940,17530,17530,17530,17530,0
20231215,133700,52835940,17530,17530,17530,17530,30
20231215,133600,52310040,17530,17530,17530,17530,1
20231215,133500,52292510,17530,17530,17530,17530,0
20231215,133400,52292510,17530,17530,17530,17530,15
20231215,133300,52029560,17530,17530,17530,17530,2
20231215,133200,51994500,17530,17530,17530,17530,0
20231215,133100,51994500,17530,17530,17530,17530,0
20231215,133000,51994500,17530,17530,17530,17530,14
20231215,132900,51749080,17530,17530,17530,17530,0
20231215,132800,51749080,17530,17530,17530,17530,0
20231215,132700,51749080,17530,17530,17530,17530,0
20231215,132600,51749080,17530,17530,17530,17530,0
20231215,132500,51749080,17530,17530,17530,17530,0
20231215,132400,51749080,17530,17530,17530,17530,0
20231215,132300,51749080,17530,17530,17530,17530,0
20231215,132200,51749080,17530,17530,17530,17530,0
20231215,132100,51749080,17530,17530,17530,17530,13
20231215,132000,51521190,17560,17560,17560,17560,0
20231215,131900,51521190,17560,17560,17560,17560,0
20231215,131800,51521190,17560,17560,17560,17560,0
20231215,131700,51521190,17560,17560,17560,17560,0
20231215,131600,51521190,17560,17560,17560,17560,1
20231215,131500,51503630,17520,17520,17520,17520,0
20231215,131400,51503630,17520,17520,17520,17520,0
20231215,131300,51503630,17520,17520,17520,17520,0
20231215,131200,51503630,17520,17520,17520,17520,0
20231215,131100,51503630,17520,17520,17520,17520,14
20231215,131000,51258350,17530,17530,17530,17530,0
20231215,130900,51258350,17530,17530,17530,17530,0
20231215,130800,51258350,17530,17530,17530,17530,0
20231215,130700,51258350,17530,17530,17530,17530,5
20231215,130600,51170700,17530,17530,17530,17530,0
20231215,130500,51170700,17530,17530,17530,17530,2
20231215,130400,51135640,17530,17530,17530,17530,0
20231215,130300,51135640,17530,17530,17530,17530,6
20231215,130200,51030460,17530,17530,17530,17530,0
20231215,130100,51030460,17530,17530,17530,17530,0
20231215,130000,51030460,17530,17530,17530,17530,0
20231215,125900,51030460,17530,17530,17530,17530,0
20231215,125800,51030460,17530,17530,17530,17530,0
20231215,125700,51030460,17530,17530,17530,17530,0
20231215,125600,51030460,17530,17530,17530,17530,0
20231215,125500,51030460,17530,17530,17530,17530,14
20231215,125400,50785040,17540,17540,17540,17540,0
20231215,125300,50785040,17540,17540,17540,17540,0
20231215,125200,50785040,17540,17540,17540,17540,0
20231215,125100,50785040,17540,17540,17540,17540,0
20231215,125000,50785040,17540,17540,17540,17540,0
20231215,124900,50785040,17540,17540,17540,17540,25
20231215,124800,50346540,17550,17550,17550,17550,0
20231215,124700,50346540,17550,17550,17550,17550,8
20231215,124600,50206140,17550,17550,17550,17550,15
20231215,124500,49942890,17560,17560,17560,17560,0
20231215,124400,49942890,17560,17550,17560,17550,7
20231215,124300,49819990,17550,17550,17550,17550,1
20231215,124200,49802440,17560,17560,17560,17560,15
20231215,124100,49539040,17560,17560,17560,17560,1
20231215,124000,49521480,17570,17570,17570,17570,0
20231215,123900,49521480,17570,17570,17570,17570,0
20231215,123800,49521480,17570,17570,17570,17570,10
20231215,123700,49345780,17580,17580,17580,17580,3
20231215,123600,49293040,17580,17580,17580,17580,0
20231215,123500,49293040,17580,17580,17580,17580,0
20231215,123400,49293040,17580,17580,17580,17580,0
20231215,123300,49293040,17580,17580,17580,17580,0
20231215,123200,49293040,17580,17580,17580,17580,1
20231215,123100,49275460,17570,17570,17570,17570,0
20231215,123000,49275460,17570,17570,17570,17570,6
20231215,122900,49170040,17580,17580,17580,17580,25
20231215,122800,48730540,17580,17580,17580,17580,1
20231215,122700,48712960,17580,17580,17580,17580,0
20231215,122600,48712960,17580,17580,17580,17580,0
20231215,122500,48712960,17580,17580,17580,17580,0
20231215,122400,48712960,17580,17580,17580,17580,0
20231215,122300,48712960,17580,17580,17580,17580,0
20231215,122200,48712960,17580,17580,17580,17580,0
20231215,122100,48712960,17580,17580,17580,17580,0
20231215,122000,48712960,17580,17580,17580,17580,0
20231215,121900,48712960,17580,17580,17580,17580,0
20231215,121800,48712960,17580,17580,17580,17580,11
20231215,121700,48519580,17600,17600,17600,17600,0
20231215,121600,48519580,17600,17600,17600,17600,189
20231215,121500,45193180,17600,17600,17600,17600,0
20231215,121400,45193180,17600,17600,17600,17600,1
20231215,121300,45175580,17630,17630,17630,17630,0
20231215,121200,45175580,17630,17630,17630,17630,0
20231215,121100,45175580,17630,17630,17630,17630,0
20231215,121000,45175580,17630,17630,17630,17630,0
20231215,120900,45175580,17630,17630,17630,17630,52
20231215,120800,44258820,17620,17620,17620,17620,56
20231215,120700,43272100,17600,17600,17600,17600,0
20231215,120600,43272100,17600,17600,17600,17600,0
20231215,120500,43272100,17600,17600,17600,17600,0
20231215,120400,43272100,17600,17600,17600,17600,0
20231215,120300,43272100,17600,17600,17600,17600,0
20231215,120200,43272100,17600,17600,17600,17600,164
20231215,120100,40385700,17600,17600,17600,17600,62
20231215,120000,39294500,17600,17600,17600,17600,0
20231215,115900,39294500,17600,17600,17600,17600,39
20231215,115800,38608100,17600,17600,17600,17600,0
20231215,115700,38608100,17600,17600,17600,17600,0
20231215,115600,38608100,17600,17600,17600,17600,0
20231215,115500,38608100,17600,17600,17600,17600,0
20231215,115400,38608100,17600,17600,17600,17600,0
20231215,115300,38608100,17600,17600,17600,17600,0
20231215,115200,38608100,17600,17600,17600,17600,0
20231215,115100,38608100,17600,17600,17600,17600,14
20231215,115000,38361700,17600,17600,17600,17600,0
20231215,114900,38361700,17600,17600,17600,17600,0
20231215,114800,38361700,17600,17600,17600,17600,0
20231215,114700,38361700,17600,17600,17600,17600,0
20231215,114600,38361700,17600,17600,17600,17600,0
20231215,114500,38361700,17600,17600,17600,17600,0
20231215,114400,38361700,17600,17600,17600,17600,0
20231215,114300,38361700,17600,17600,17600,17600,0
20231215,114200,38361700,17600,17600,17600,17600,567
20231215,114100,28382500,17600,17600,17600,17600,14
20231215,114000,28136100,17600,17600,17600,17600,0
20231215,113900,28136100,17600,17600,17600,17600,0
20231215,113800,28136100,17600,17600,17600,17600,0
20231215,113700,28136100,17600,17610,17610,17600,249
20231215,113600,23752770,17610,17610,17610,17610,0
20231215,113500,23752770,17610,17630,17630,17610,102
20231215,113400,21955090,17630,17630,17630,17630,50
20231215,113300,21073590,17630,17630,17630,17630,0
20231215,113200,21073590,17630,17630,17630,17630,0
20231215,113100,21073590,17630,17630,17630,17630,0
20231215,113000,21073590,17630,17630,17630,17630,0
20231215,112900,21073590,17630,17630,17630,17630,0
20231215,112800,21073590,17630,17630,17630,17630,50
20231215,112700,20192090,17630,17640,17640,17630,64
20231215,112600,19063750,17640,17640,17640,17640,37
20231215,112500,18411070,17640,17640,17640,17640,0
20231215,112400,18411070,17640,17640,17640,17640,13
20231215,112300,18181750,17640,17640,17640,17640,0
20231215,112200,18181750,17640,17640,17640,17640,0
20231215,112100,18181750,17640,17640,17640,17640,0
20231215,112000,18181750,17640,17640,17640,17640,0
20231215,111900,18181750,17640,17640,17640,17640,0
20231215,111800,18181750,17640,17640,17640,17640,0
20231215,111700,18181750,17640,17640,17640,17640,3
20231215,111600,18128830,17640,17640,17640,17640,0
20231215,111500,18128830,17640,17640,17640,17640,48
20231215,111400,17282110,17650,17650,17650,17650,0
20231215,111300,17282110,17650,17650,17650,17650,0
20231215,111200,17282110,17650,17650,17650,17650,2
20231215,111100,17246810,17640,17640,17640,17640,0
20231215,111000,17246810,17640,17640,17640,17640,2
20231215,110900,17211530,17660,17660,17660,17660,0
20231215,110800,17211530,17660,17660,17660,17660,0
20231215,110700,17211530,17660,17660,17660,17660,0
20231215,110600,17211530,17660,17660,17660,17660,0
20231215,110500,17211530,17660,17660,17660,17660,0
20231215,110400,17211530,17660,17660,17660,17660,0
20231215,110300,17211530,17660,17660,17660,17660,2
20231215,110200,17176210,17660,17660,17660,17660,0
20231215,110100,17176210,17660,17660,17660,17660,0
20231215,110000,17176210,17660,17660,17660,17660,0
20231215,105900,17176210,17660,17660,17660,17660,0
20231215,105800,17176210,17660,17660,17660,17660,0
20231215,105700,17176210,17660,17660,17660,17660,0
20231215,105600,17176210,17660,17660,17660,17660,0
20231215,105500,17176210,17660,17660,17660,17660,0
20231215,105400,17176210,17660,17660,17660,17660,0
20231215,105300,17176210,17660,17660,17660,17660,2
20231215,105200,17140890,17630,17630,17630,17630,0
20231215,105100,17140890,17630,17630,17630,17630,0
20231215,105000,17140890,17630,17640,17640,17630,100
20231215,104900,15377370,17640,17640,17640,17640,1
20231215,104800,15359730,17640,17640,17640,17640,0
20231215,104700,15359730,17640,17640,17640,17640,0
20231215,104600,15359730,17640,17640,17640,17640,0
20231215,104500,15359730,17640,17660,17660,17640,52
20231215,104400,14441450,17630,17630,17630,17630,0
20231215,104300,14441450,17630,17630,17630,17630,0
20231215,104200,14441450,17630,17630,17630,17630,1
20231215,104100,14423820,17650,17650,17650,17650,0
20231215,104000,14423820,17650,17650,17650,17650,21
20231215,103900,14053170,17660,17660,17660,17660,0
20231215,103800,14053170,17660,17660,17660,17660,0
20231215,103700,14053170,17660,17660,17660,17660,0
20231215,103600,14053170,17660,17660,17660,17660,0
20231215,103500,14053170,17660,17660,17660,17660,1
20231215,103400,14035510,17650,17650,17650,17650,0
20231215,103300,14035510,17650,17650,17650,17650,0
20231215,103200,14035510,17650,17650,17650,17650,0
20231215,103100,14035510,17650,17650,17650,17650,0
20231215,103000,14035510,17650,17650,17650,17650,10
20231215,102900,13859010,17650,17650,17650,17650,0
20231215,102800,13859010,17650,17650,17650,17650,0
20231215,102700,13859010,17650,17650,17650,17650,0
20231215,102600,13859010,17650,17650,17650,17650,0
20231215,102500,13859010,17650,17650,17650,17650,0
20231215,102400,13859010,17650,17650,17650,17650,0
20231215,102300,13859010,17650,17650,17650,17650,47
20231215,102200,13029460,17620,17620,17620,17620,0
20231215,102100,13029460,17620,17630,17630,17620,5
20231215,102000,12941350,17630,17630,17630,17630,62
20231215,101900,11848290,17630,17630,17630,17630,0
20231215,101800,11848290,17630,17630,17630,17630,0
20231215,101700,11848290,17630,17630,17630,17630,2
20231215,101600,11813030,17620,17620,17620,17620,2
20231215,101500,11777790,17660,17660,17660,17650,20
20231215,101400,11424600,17670,17670,17670,17670,20
20231215,101300,11071200,17680,17680,17680,17680,5
20231215,101200,10982800,17680,17680,17680,17680,0
20231215,101100,10982800,17680,17680,17680,17680,5
20231215,101000,10894400,17620,17620,17620,17620,1
20231215,100900,10876780,17680,17680,17680,17680,2
20231215,100800,10841420,17640,17640,17640,17640,0
20231215,100700,10841420,17640,17640,17640,17640,0
20231215,100600,10841420,17640,17640,17640,17640,0
20231215,100500,10841420,17640,17640,17640,17640,0
20231215,100400,10841420,17640,17640,17640,17640,0
20231215,100300,10841420,17640,17640,17640,17640,1
20231215,100200,10823780,17640,17640,17640,17640,0
20231215,100100,10823780,17640,17640,17640,17640,0
20231215,100000,10823780,17640,17640,17640,17640,0
20231215,095900,10823780,17640,17640,17640,17640,0
20231215,095800,10823780,17640,17640,17640,17640,1
20231215,095700,10806140,17650,17660,17660,17650,2
20231215,095600,10770830,17670,17670,17670,17670,1
20231215,095500,10753160,17650,17650,17650,17650,0
20231215,095400,10753160,17650,17650,17650,17650,0
20231215,095300,10753160,17650,17590,17650,17590,438
20231215,095200,3039530,17590,17590,17590,17590,1
20231215,095100,3021940,17580,17580,17580,17580,0
20231215,095000,3021940,17580,17580,17580,17580,2
20231215,094900,2986780,17580,17580,17580,17580,0
20231215,094800,2986780,17580,17580,17580,17580,0
20231215,094700,2986780,17580,17580,17580,17580,8
20231215,094600,2846140,17560,17560,17560,17560,1
20231215,094500,2828580,17560,17560,17560,17560,1
20231215,094400,2811020,17560,17570,17570,17560,19
20231215,094300,2477300,17570,17570,17570,17570,0
20231215,094200,2477300,17570,17570,17570,17570,0
20231215,094100,2477300,17570,17570,17570,17570,0
20231215,094000,2477300,17570,17570,17570,17570,0
20231215,093900,2477300,17570,17570,17570,17570,2
20231215,093800,2442160,17570,17570,17570,17570,0
20231215,093700,2442160,17570,17570,17570,17570,10
20231215,093600,2266460,17570,17570,17570,17570,0
20231215,093500,2266460,17570,17570,17570,17570,0
20231215,093400,2266460,17570,17570,17570,17570,0
20231215,093300,2266460,17570,17570,17570,17570,0
20231215,093200,2266460,17570,17570,17570,17570,1
20231215,093100,2248890,17570,17570,17570,17570,0
20231215,093000,2248890,17570,17570,17570,17570,4
20231215,092900,2178610,17580,17580,17580,17580,0
20231215,092800,2178610,17580,17580,17580,17580,0
20231215,092700,2178610,17580,17580,17580,17580,0
20231215,092600,2178610,17580,17580,17580,17580,0
20231215,092500,2178610,17580,17580,17580,17580,0
20231215,092400,2178610,17580,17580,17580,17580,0
20231215,092300,2178610,17580,17580,17580,17580,0
20231215,092200,2178610,17580,17580,17580,17580,0
20231215,092100,2178610,17580,17580,17580,17580,0
20231215,092000,2178610,17580,17580,17580,17580,0
20231215,091900,2178610,17580,17580,17580,17580,82
20231215,091800,737050,17580,17580,17580,17580,0
20231215,091700,737050,17580,17580,17580,17580,0
20231215,091600,737050,17580,17580,17580,17580,0
20231215,091500,737050,17580,17580,17580,17580,0
20231215,091400,737050,17580,17580,17580,17580,0
20231215,091300,737050,17580,17580,17580,17580,30
20231215,091200,209650,17490,17490,17490,17490,0
20231215,091100,209650,17490,17490,17490,17490,1
20231215,091000,192160,17480,17480,17480,17480,1
20231215,090900,174680,17460,17460,17460,17460,0
20231215,090800,174680,17460,17460,17460,17460,0
20231215,090700,174680,17460,17470,17470,17460,6
20231215,090600,69880,17590,17590,17590,17590,0
20231215,090500,69880,17590,17590,17590,17590,0
20231215,090400,69880,17590,17590,17590,17590,1
20231215,090300,52290,17430,17430,17430,17430,0
20231215,090200,52290,17430,17430,17430,17430,0
20231215,090100,52290,17430,17430,17430,17430,0
20231215,090000,52290,17430,17430,17430,17430,3