KissMeData/038390/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,192000,119102010,15400,15400,15400,15400,333
20231213,191900,119102010,15400,15400,15400,15400,0
20231213,191800,119102010,15400,15400,15400,15400,0
20231213,191700,119102010,15400,15400,15400,15400,0
20231213,191600,119102010,15400,15400,15400,15400,0
20231213,191500,119102010,15400,15400,15400,15400,0
20231213,191400,119102010,15400,15400,15400,15400,0
20231213,191300,119102010,15400,15400,15400,15400,0
20231213,191200,119102010,15400,15400,15400,15400,0
20231213,191100,119102010,15400,15400,15400,15400,0
20231213,191000,119102010,15400,15400,15400,15400,0
20231213,190900,119102010,15400,15400,15400,15400,0
20231213,190800,119102010,15400,15400,15400,15400,0
20231213,190700,119102010,15400,15400,15400,15400,0
20231213,190600,119102010,15400,15400,15400,15400,0
20231213,190500,119102010,15400,15400,15400,15400,0
20231213,190400,119102010,15400,15400,15400,15400,0
20231213,190300,119102010,15400,15400,15400,15400,0
20231213,190200,119102010,15400,15400,15400,15400,0
20231213,190100,119102010,15400,15400,15400,15400,0
20231213,190000,119102010,15400,15400,15400,15400,0
20231213,185900,119102010,15400,15400,15400,15400,0
20231213,185800,119102010,15400,15400,15400,15400,0
20231213,185700,119102010,15400,15400,15400,15400,0
20231213,185600,119102010,15400,15400,15400,15400,0
20231213,185500,119102010,15400,15400,15400,15400,0
20231213,185400,119102010,15400,15400,15400,15400,0
20231213,185300,119102010,15400,15400,15400,15400,0
20231213,185200,119102010,15400,15400,15400,15400,0
20231213,185100,119102010,15400,15400,15400,15400,0
20231213,185000,119102010,15400,15400,15400,15400,333
20231213,184900,119102010,15400,15400,15400,15400,0
20231213,184800,119102010,15400,15400,15400,15400,0
20231213,184700,119102010,15400,15400,15400,15400,0
20231213,184600,119102010,15400,15400,15400,15400,0
20231213,184500,119102010,15400,15400,15400,15400,0
20231213,184400,119102010,15400,15400,15400,15400,0
20231213,184300,119102010,15400,15400,15400,15400,0
20231213,184200,119102010,15400,15400,15400,15400,0
20231213,184100,119102010,15400,15400,15400,15400,0
20231213,184000,119102010,15400,15400,15400,15400,0
20231213,183900,119102010,15400,15400,15400,15400,0
20231213,183800,119102010,15400,15400,15400,15400,0
20231213,183700,119102010,15400,15400,15400,15400,0
20231213,183600,119102010,15400,15400,15400,15400,0
20231213,183500,119102010,15400,15400,15400,15400,0
20231213,183400,119102010,15400,15400,15400,15400,0
20231213,183300,119102010,15400,15400,15400,15400,0
20231213,183200,119102010,15400,15400,15400,15400,0
20231213,183100,119102010,15400,15400,15400,15400,0
20231213,183000,119102010,15400,15400,15400,15400,0
20231213,182900,119102010,15400,15400,15400,15400,0
20231213,182800,119102010,15400,15400,15400,15400,0
20231213,182700,119102010,15400,15400,15400,15400,0
20231213,182600,119102010,15400,15400,15400,15400,0
20231213,182500,119102010,15400,15400,15400,15400,0
20231213,182400,119102010,15400,15400,15400,15400,0
20231213,182300,119102010,15400,15400,15400,15400,0
20231213,182200,119102010,15400,15400,15400,15400,0
20231213,182100,119102010,15400,15400,15400,15400,0
20231213,182000,119102010,15400,15400,15400,15400,333
20231213,181900,119102010,15400,15400,15400,15400,0
20231213,181800,119102010,15400,15400,15400,15400,0
20231213,181700,119102010,15400,15400,15400,15400,0
20231213,181600,119102010,15400,15400,15400,15400,0
20231213,181500,119102010,15400,15400,15400,15400,0
20231213,181400,119102010,15400,15400,15400,15400,0
20231213,181300,119102010,15400,15400,15400,15400,0
20231213,181200,119102010,15400,15400,15400,15400,0
20231213,181100,119102010,15400,15400,15400,15400,0
20231213,181000,119102010,15400,15400,15400,15400,0
20231213,180900,119102010,15400,15400,15400,15400,0
20231213,180800,119102010,15400,15400,15400,15400,0
20231213,180700,119102010,15400,15400,15400,15400,0
20231213,180600,119102010,15400,15400,15400,15400,0
20231213,180500,119102010,15400,15400,15400,15400,0
20231213,180400,119102010,15400,15400,15400,15400,0
20231213,180300,119102010,15400,15400,15400,15400,0
20231213,180200,119102010,15400,15400,15400,15400,0
20231213,180100,119102010,15400,15400,15400,15400,0
20231213,180000,119102010,15400,15400,15400,15400,0
20231213,175900,119102010,15400,15400,15400,15400,0
20231213,175800,119102010,15400,15400,15400,15400,0
20231213,175700,119102010,15400,15400,15400,15400,0
20231213,175600,119102010,15400,15400,15400,15400,0
20231213,175500,119102010,15400,15400,15400,15400,0
20231213,175400,119102010,15400,15400,15400,15400,0
20231213,175300,119102010,15400,15400,15400,15400,0
20231213,175200,119102010,15400,15400,15400,15400,0
20231213,175100,119102010,15400,15400,15400,15400,0
20231213,175000,119102010,15400,15400,15400,15400,333
20231213,174900,119102010,15400,15400,15400,15400,0
20231213,174800,119102010,15400,15400,15400,15400,0
20231213,174700,119102010,15400,15400,15400,15400,0
20231213,174600,119102010,15400,15400,15400,15400,0
20231213,174500,119102010,15400,15400,15400,15400,0
20231213,174400,119102010,15400,15400,15400,15400,0
20231213,174300,119102010,15400,15400,15400,15400,0
20231213,174200,119102010,15400,15400,15400,15400,0
20231213,174100,119102010,15400,15400,15400,15400,0
20231213,174000,119102010,15400,15400,15400,15400,0
20231213,173900,119102010,15400,15400,15400,15400,0
20231213,173800,119102010,15400,15400,15400,15400,0
20231213,173700,119102010,15400,15400,15400,15400,0
20231213,173600,119102010,15400,15400,15400,15400,0
20231213,173500,119102010,15400,15400,15400,15400,0
20231213,173400,119102010,15400,15400,15400,15400,0
20231213,173300,119102010,15400,15400,15400,15400,0
20231213,173200,119102010,15400,15400,15400,15400,0
20231213,173100,119102010,15400,15400,15400,15400,0
20231213,173000,119102010,15400,15400,15400,15400,0
20231213,172900,119102010,15400,15400,15400,15400,0
20231213,172800,119102010,15400,15400,15400,15400,0
20231213,172700,119102010,15400,15400,15400,15400,0
20231213,172600,119102010,15400,15400,15400,15400,0
20231213,172500,119102010,15400,15400,15400,15400,0
20231213,172400,119102010,15400,15400,15400,15400,0
20231213,172300,119102010,15400,15400,15400,15400,0
20231213,172200,119102010,15400,15400,15400,15400,0
20231213,172100,119102010,15400,15400,15400,15400,0
20231213,172000,119102010,15400,15400,15400,15400,333
20231213,171900,119102010,15400,15400,15400,15400,0
20231213,171800,119102010,15400,15400,15400,15400,0
20231213,171700,119102010,15400,15400,15400,15400,0
20231213,171600,119102010,15400,15400,15400,15400,0
20231213,171500,119102010,15400,15400,15400,15400,0
20231213,171400,119102010,15400,15400,15400,15400,0
20231213,171300,119102010,15400,15400,15400,15400,0
20231213,171200,119102010,15400,15400,15400,15400,0
20231213,171100,119102010,15400,15400,15400,15400,0
20231213,171000,119102010,15400,15400,15400,15400,0
20231213,170900,119102010,15400,15400,15400,15400,0
20231213,170800,119102010,15400,15400,15400,15400,0
20231213,170700,119102010,15400,15400,15400,15400,0
20231213,170600,119102010,15400,15400,15400,15400,0
20231213,170500,119102010,15400,15400,15400,15400,0
20231213,170400,119102010,15400,15400,15400,15400,0
20231213,170300,119102010,15400,15400,15400,15400,0
20231213,170200,119102010,15400,15400,15400,15400,0
20231213,170100,119102010,15400,15400,15400,15400,0
20231213,170000,119102010,15400,15400,15400,15400,0
20231213,165900,119102010,15400,15400,15400,15400,0
20231213,165800,119102010,15400,15400,15400,15400,0
20231213,165700,119102010,15400,15400,15400,15400,0
20231213,165600,119102010,15400,15400,15400,15400,0
20231213,165500,119102010,15400,15400,15400,15400,0
20231213,165400,119102010,15400,15400,15400,15400,0
20231213,165300,119102010,15400,15400,15400,15400,0
20231213,165200,119102010,15400,15400,15400,15400,0
20231213,165100,119102010,15400,15400,15400,15400,0
20231213,165000,119102010,15400,15400,15400,15400,333
20231213,164900,119102010,15400,15400,15400,15400,0
20231213,164800,119102010,15400,15400,15400,15400,0
20231213,164700,119102010,15400,15400,15400,15400,0
20231213,164600,119102010,15400,15400,15400,15400,0
20231213,164500,119102010,15400,15400,15400,15400,0
20231213,164400,119102010,15400,15400,15400,15400,0
20231213,164300,119102010,15400,15400,15400,15400,0
20231213,164200,119102010,15400,15400,15400,15400,0
20231213,164100,119102010,15400,15400,15400,15400,0
20231213,164000,119102010,15400,15400,15400,15400,0
20231213,163900,119102010,15400,15400,15400,15400,0
20231213,163800,119102010,15400,15400,15400,15400,0
20231213,163700,119102010,15400,15400,15400,15400,0
20231213,163600,119102010,15400,15400,15400,15400,0
20231213,163500,119102010,15400,15400,15400,15400,0
20231213,163400,119102010,15400,15400,15400,15400,0
20231213,163300,119102010,15400,15400,15400,15400,0
20231213,163200,119102010,15400,15400,15400,15400,0
20231213,163100,119102010,15400,15400,15400,15400,0
20231213,163000,119102010,15400,15400,15400,15400,0
20231213,162900,119102010,15400,15400,15400,15400,0
20231213,162800,119102010,15400,15400,15400,15400,0
20231213,162700,119102010,15400,15400,15400,15400,0
20231213,162600,119102010,15400,15400,15400,15400,0
20231213,162500,119102010,15400,15400,15400,15400,0
20231213,162400,119102010,15400,15400,15400,15400,0
20231213,162300,119102010,15400,15400,15400,15400,0
20231213,162200,119102010,15400,15400,15400,15400,0
20231213,162100,119102010,15400,15400,15400,15400,0
20231213,162000,119102010,15400,15400,15400,15400,333
20231213,161900,119102010,15400,15400,15400,15400,0
20231213,161800,119102010,15400,15400,15400,15400,0
20231213,161700,119102010,15400,15400,15400,15400,0
20231213,161600,119102010,15400,15400,15400,15400,0
20231213,161500,119102010,15400,15400,15400,15400,0
20231213,161400,119102010,15400,15400,15400,15400,0
20231213,161300,119102010,15400,15400,15400,15400,0
20231213,161200,119102010,15400,15400,15400,15400,0
20231213,161100,119102010,15400,15400,15400,15400,0
20231213,161000,119102010,15400,15400,15400,15400,0
20231213,160900,119102010,15400,15400,15400,15400,0
20231213,160800,119102010,15400,15400,15400,15400,0
20231213,160700,119102010,15400,15400,15400,15400,0
20231213,160600,119102010,15400,15400,15400,15400,0
20231213,160500,119102010,15400,15400,15400,15400,0
20231213,160400,119102010,15400,15400,15400,15400,0
20231213,160300,119102010,15400,15400,15400,15400,0
20231213,160200,119102010,15400,15400,15400,15400,0
20231213,160100,119102010,15400,15400,15400,15400,0
20231213,160000,119102010,15400,15400,15400,15400,0
20231213,155900,119102010,15400,15400,15400,15400,0
20231213,155800,119102010,15400,15400,15400,15400,0
20231213,155700,119102010,15400,15400,15400,15400,0
20231213,155600,119102010,15400,15400,15400,15400,0
20231213,155500,119102010,15400,15400,15400,15400,0
20231213,155400,119102010,15400,15400,15400,15400,0
20231213,155300,119102010,15400,15400,15400,15400,0
20231213,155200,119102010,15400,15400,15400,15400,0
20231213,155100,119102010,15400,15400,15400,15400,0
20231213,155000,119102010,15400,15400,15400,15400,333
20231213,154900,119102010,15400,15400,15400,15400,0
20231213,154800,119102010,15400,15400,15400,15400,0
20231213,154700,119102010,15400,15400,15400,15400,0
20231213,154600,119102010,15400,15400,15400,15400,0
20231213,154500,119102010,15400,15400,15400,15400,0
20231213,154400,119102010,15400,15400,15400,15400,0
20231213,154300,119102010,15400,15400,15400,15400,0
20231213,154200,119102010,15400,15400,15400,15400,0
20231213,154100,119102010,15400,15400,15400,15400,0
20231213,154000,119102010,15400,15400,15400,15400,0
20231213,153900,119102010,15400,15400,15400,15400,0
20231213,153800,119102010,15400,15400,15400,15400,0
20231213,153700,119102010,15400,15400,15400,15400,0
20231213,153600,119102010,15400,15400,15400,15400,0
20231213,153500,119102010,15400,15400,15400,15400,0
20231213,153400,119102010,15400,15400,15400,15400,0
20231213,153300,119102010,15400,15400,15400,15400,0
20231213,153200,119102010,15400,15400,15400,15400,0
20231213,153100,119102010,15400,15400,15400,15400,0
20231213,153000,119102010,15400,15400,15400,15400,333
20231213,152900,113973810,15440,15440,15440,15440,0
20231213,152800,113973810,15440,15440,15440,15440,0
20231213,152700,113973810,15440,15440,15440,15440,0
20231213,152600,113973810,15440,15440,15440,15440,0
20231213,152500,113973810,15440,15440,15440,15440,0
20231213,152400,113973810,15440,15440,15440,15440,0
20231213,152300,113973810,15440,15440,15440,15440,0
20231213,152200,113973810,15440,15440,15440,15440,0
20231213,152100,113973810,15440,15440,15440,15440,0
20231213,152000,113973810,15440,15440,15440,15440,0
20231213,151900,113973810,15440,15440,15440,15440,0
20231213,151800,113973810,15440,15440,15440,15440,0
20231213,151700,113973810,15440,15440,15440,15440,0
20231213,151600,113973810,15440,15440,15440,15440,0
20231213,151500,113973810,15440,15440,15440,15440,0
20231213,151400,113973810,15440,15440,15440,15440,0
20231213,151300,113973810,15440,15440,15440,15440,0
20231213,151200,113973810,15440,15440,15440,15440,0
20231213,151100,113973810,15440,15440,15440,15440,0
20231213,151000,113973810,15440,15440,15440,15440,0
20231213,150900,113973810,15440,15440,15440,15440,1
20231213,150800,113958370,15450,15450,15450,15450,0
20231213,150700,113958370,15450,15450,15450,15450,0
20231213,150600,113958370,15450,15450,15450,15450,0
20231213,150500,113958370,15450,15450,15450,15450,0
20231213,150400,113958370,15450,15450,15450,15450,0
20231213,150300,113958370,15450,15450,15450,15450,0
20231213,150200,113958370,15450,15450,15450,15450,1
20231213,150100,113942920,15370,15370,15370,15370,25
20231213,150000,113558670,15450,15450,15450,15450,0
20231213,145900,113558670,15450,15450,15450,15450,0
20231213,145800,113558670,15450,15450,15450,15450,1
20231213,145700,113543220,15370,15370,15370,15370,0
20231213,145600,113543220,15370,15370,15370,15370,0
20231213,145500,113543220,15370,15370,15370,15370,0
20231213,145400,113543220,15370,15370,15370,15370,0
20231213,145300,113543220,15370,15370,15370,15370,0
20231213,145200,113543220,15370,15370,15370,15370,431
20231213,145100,106918750,15370,15370,15370,15370,0
20231213,145000,106918750,15370,15370,15370,15370,278
20231213,144900,102645890,15370,15370,15370,15370,50
20231213,144800,101877390,15370,15370,15370,15370,0
20231213,144700,101877390,15370,15370,15370,15370,0
20231213,144600,101877390,15370,15370,15370,15370,0
20231213,144500,101877390,15370,15370,15370,15370,192
20231213,144400,98926350,15370,15370,15370,15370,0
20231213,144300,98926350,15370,15370,15370,15370,0
20231213,144200,98926350,15370,15370,15370,15370,0
20231213,144100,98926350,15370,15370,15370,15370,3
20231213,144000,98880240,15360,15370,15370,15360,58
20231213,143900,97988900,15370,15370,15370,15370,4
20231213,143800,97927420,15350,15350,15350,15350,0
20231213,143700,97927420,15350,15350,15350,15350,0
20231213,143600,97927420,15350,15350,15350,15350,0
20231213,143500,97927420,15350,15350,15350,15350,0
20231213,143400,97927420,15350,15350,15350,15350,0
20231213,143300,97927420,15350,15350,15350,15350,0
20231213,143200,97927420,15350,15350,15350,15350,0
20231213,143100,97927420,15350,15340,15350,15340,5
20231213,143000,97850680,15350,15440,15440,15350,884
20231213,142900,84259070,15480,15480,15480,15480,0
20231213,142800,84259070,15480,15480,15480,15480,0
20231213,142700,84259070,15480,15480,15480,15480,0
20231213,142600,84259070,15480,15480,15480,15480,0
20231213,142500,84259070,15480,15480,15480,15480,0
20231213,142400,84259070,15480,15480,15480,15480,0
20231213,142300,84259070,15480,15480,15480,15480,0
20231213,142200,84259070,15480,15480,15480,15480,0
20231213,142100,84259070,15480,15480,15480,15480,0
20231213,142000,84259070,15480,15480,15480,15480,0
20231213,141900,84259070,15480,15480,15480,15480,0
20231213,141800,84259070,15480,15480,15480,15480,0
20231213,141700,84259070,15480,15480,15480,15480,0
20231213,141600,84259070,15480,15480,15480,15480,0
20231213,141500,84259070,15480,15480,15480,15480,0
20231213,141400,84259070,15480,15480,15480,15480,0
20231213,141300,84259070,15480,15480,15480,15480,0
20231213,141200,84259070,15480,15480,15480,15480,0
20231213,141100,84259070,15480,15480,15480,15480,0
20231213,141000,84259070,15480,15480,15480,15480,0
20231213,140900,84259070,15480,15480,15480,15480,0
20231213,140800,84259070,15480,15480,15480,15480,0
20231213,140700,84259070,15480,15480,15480,15480,4
20231213,140600,84197150,15480,15480,15480,15480,0
20231213,140500,84197150,15480,15480,15480,15480,11
20231213,140400,84026870,15440,15440,15440,15440,0
20231213,140300,84026870,15440,15440,15440,15440,4
20231213,140200,83965110,15440,15440,15440,15440,3
20231213,140100,83918790,15440,15440,15440,15440,0
20231213,140000,83918790,15440,15440,15440,15440,0
20231213,135900,83918790,15440,15440,15440,15440,0
20231213,135800,83918790,15440,15440,15440,15440,0
20231213,135700,83918790,15440,15440,15440,15440,0
20231213,135600,83918790,15440,15440,15440,15440,0
20231213,135500,83918790,15440,15440,15440,15440,0
20231213,135400,83918790,15440,15440,15440,15440,0
20231213,135300,83918790,15440,15440,15440,15440,0
20231213,135200,83918790,15440,15440,15440,15440,0
20231213,135100,83918790,15440,15440,15440,15440,0
20231213,135000,83918790,15440,15440,15440,15440,0
20231213,134900,83918790,15440,15440,15440,15440,0
20231213,134800,83918790,15440,15440,15440,15440,0
20231213,134700,83918790,15440,15440,15440,15440,0
20231213,134600,83918790,15440,15440,15440,15440,0
20231213,134500,83918790,15440,15440,15440,15440,0
20231213,134400,83918790,15440,15440,15440,15440,0
20231213,134300,83918790,15440,15440,15440,15440,0
20231213,134200,83918790,15440,15440,15440,15440,0
20231213,134100,83918790,15440,15440,15440,15440,0
20231213,134000,83918790,15440,15440,15440,15440,0
20231213,133900,83918790,15440,15440,15440,15440,3
20231213,133800,83872470,15440,15440,15440,15440,0
20231213,133700,83872470,15440,15440,15440,15440,0
20231213,133600,83872470,15440,15440,15440,15440,0
20231213,133500,83872470,15440,15440,15440,15440,0
20231213,133400,83872470,15440,15440,15440,15440,0
20231213,133300,83872470,15440,15440,15440,15440,0
20231213,133200,83872470,15440,15440,15440,15440,0
20231213,133100,83872470,15440,15440,15440,15440,10
20231213,133000,83718070,15490,15490,15490,15490,0
20231213,132900,83718070,15490,15490,15490,15490,0
20231213,132800,83718070,15490,15490,15490,15490,0
20231213,132700,83718070,15490,15490,15490,15490,0
20231213,132600,83718070,15490,15490,15490,15490,0
20231213,132500,83718070,15490,15490,15490,15490,0
20231213,132400,83718070,15490,15490,15490,15490,0
20231213,132300,83718070,15490,15490,15490,15490,0
20231213,132200,83718070,15490,15490,15490,15490,0
20231213,132100,83718070,15490,15490,15490,15490,0
20231213,132000,83718070,15490,15490,15490,15490,0
20231213,131900,83718070,15490,15490,15490,15490,0
20231213,131800,83718070,15490,15490,15490,15490,0
20231213,131700,83718070,15490,15490,15490,15490,0
20231213,131600,83718070,15490,15490,15490,15490,0
20231213,131500,83718070,15490,15490,15490,15490,0
20231213,131400,83718070,15490,15490,15490,15490,0
20231213,131300,83718070,15490,15490,15490,15490,2
20231213,131200,83687090,15490,15490,15490,15490,0
20231213,131100,83687090,15490,15490,15490,15490,0
20231213,131000,83687090,15490,15490,15490,15490,0
20231213,130900,83687090,15490,15490,15490,15490,0
20231213,130800,83687090,15490,15490,15490,15490,0
20231213,130700,83687090,15490,15490,15490,15490,0
20231213,130600,83687090,15490,15490,15490,15490,0
20231213,130500,83687090,15490,15490,15490,15490,0
20231213,130400,83687090,15490,15490,15490,15490,0
20231213,130300,83687090,15490,15490,15490,15490,0
20231213,130200,83687090,15490,15490,15490,15490,0
20231213,130100,83687090,15490,15490,15490,15490,0
20231213,130000,83687090,15490,15490,15490,15490,0
20231213,125900,83687090,15490,15490,15490,15490,0
20231213,125800,83687090,15490,15490,15490,15490,0
20231213,125700,83687090,15490,15490,15490,15490,0
20231213,125600,83687090,15490,15490,15490,15490,0
20231213,125500,83687090,15490,15490,15490,15490,0
20231213,125400,83687090,15490,15490,15490,15490,0
20231213,125300,83687090,15490,15490,15490,15490,0
20231213,125200,83687090,15490,15490,15490,15490,0
20231213,125100,83687090,15490,15490,15490,15490,0
20231213,125000,83687090,15490,15490,15490,15490,0
20231213,124900,83687090,15490,15490,15490,15490,0
20231213,124800,83687090,15490,15490,15490,15490,0
20231213,124700,83687090,15490,15490,15490,15490,0
20231213,124600,83687090,15490,15490,15490,15490,0
20231213,124500,83687090,15490,15490,15490,15490,0
20231213,124400,83687090,15490,15490,15490,15490,0
20231213,124300,83687090,15490,15490,15490,15490,0
20231213,124200,83687090,15490,15490,15490,15490,0
20231213,124100,83687090,15490,15490,15490,15490,0
20231213,124000,83687090,15490,15490,15490,15490,22
20231213,123900,83346310,15490,15490,15490,15490,0
20231213,123800,83346310,15490,15490,15490,15490,0
20231213,123700,83346310,15490,15490,15490,15490,0
20231213,123600,83346310,15490,15490,15490,15490,0
20231213,123500,83346310,15490,15490,15490,15490,0
20231213,123400,83346310,15490,15490,15490,15490,0
20231213,123300,83346310,15490,15490,15490,15490,0
20231213,123200,83346310,15490,15490,15490,15490,0
20231213,123100,83346310,15490,15490,15490,15490,0
20231213,123000,83346310,15490,15490,15490,15490,0
20231213,122900,83346310,15490,15490,15490,15490,0
20231213,122800,83346310,15490,15490,15490,15490,0
20231213,122700,83346310,15490,15490,15490,15490,1
20231213,122600,83330820,15430,15430,15430,15430,0
20231213,122500,83330820,15430,15430,15430,15430,0
20231213,122400,83330820,15430,15430,15430,15430,0
20231213,122300,83330820,15430,15430,15430,15430,0
20231213,122200,83330820,15430,15430,15430,15430,0
20231213,122100,83330820,15430,15430,15430,15430,0
20231213,122000,83330820,15430,15430,15430,15430,0
20231213,121900,83330820,15430,15430,15430,15430,0
20231213,121800,83330820,15430,15430,15430,15430,0
20231213,121700,83330820,15430,15430,15430,15430,0
20231213,121600,83330820,15430,15430,15430,15430,0
20231213,121500,83330820,15430,15430,15430,15430,0
20231213,121400,83330820,15430,15430,15430,15430,0
20231213,121300,83330820,15430,15430,15430,15430,0
20231213,121200,83330820,15430,15430,15430,15430,0
20231213,121100,83330820,15430,15430,15430,15430,0
20231213,121000,83330820,15430,15430,15430,15430,0
20231213,120900,83330820,15430,15430,15430,15430,0
20231213,120800,83330820,15430,15430,15430,15430,0
20231213,120700,83330820,15430,15430,15430,15430,0
20231213,120600,83330820,15430,15430,15430,15430,0
20231213,120500,83330820,15430,15430,15430,15430,0
20231213,120400,83330820,15430,15430,15430,15430,0
20231213,120300,83330820,15430,15430,15430,15430,0
20231213,120200,83330820,15430,15430,15430,15430,0
20231213,120100,83330820,15430,15430,15430,15430,0
20231213,120000,83330820,15430,15430,15430,15430,0
20231213,115900,83330820,15430,15430,15430,15430,0
20231213,115800,83330820,15430,15430,15430,15430,0
20231213,115700,83330820,15430,15430,15430,15430,0
20231213,115600,83330820,15430,15400,15430,15360,290
20231213,115500,78871300,15410,15450,15450,15410,87
20231213,115400,77530430,15450,15450,15450,15450,0
20231213,115300,77530430,15450,15450,15450,15450,0
20231213,115200,77530430,15450,15450,15450,15450,0
20231213,115100,77530430,15450,15450,15450,15450,0
20231213,115000,77530430,15450,15450,15450,15450,0
20231213,114900,77530430,15450,15450,15450,15450,0
20231213,114800,77530430,15450,15450,15450,15450,0
20231213,114700,77530430,15450,15450,15450,15450,0
20231213,114600,77530430,15450,15450,15450,15450,0
20231213,114500,77530430,15450,15450,15450,15450,0
20231213,114400,77530430,15450,15450,15450,15450,0
20231213,114300,77530430,15450,15450,15450,15450,0
20231213,114200,77530430,15450,15450,15450,15450,0
20231213,114100,77530430,15450,15450,15450,15450,0
20231213,114000,77530430,15450,15450,15450,15450,0
20231213,113900,77530430,15450,15450,15450,15450,0
20231213,113800,77530430,15450,15450,15450,15450,0
20231213,113700,77530430,15450,15450,15450,15450,0
20231213,113600,77530430,15450,15450,15450,15450,0
20231213,113500,77530430,15450,15450,15450,15450,0
20231213,113400,77530430,15450,15450,15450,15450,0
20231213,113300,77530430,15450,15450,15450,15450,0
20231213,113200,77530430,15450,15450,15450,15450,0
20231213,113100,77530430,15450,15450,15450,15450,0
20231213,113000,77530430,15450,15450,15450,15450,0
20231213,112900,77530430,15450,15450,15450,15450,0
20231213,112800,77530430,15450,15450,15450,15450,0
20231213,112700,77530430,15450,15470,15470,15450,346
20231213,112600,72182730,15450,15450,15450,15450,0
20231213,112500,72182730,15450,15450,15450,15450,0
20231213,112400,72182730,15450,15450,15450,15450,0
20231213,112300,72182730,15450,15450,15450,15450,0
20231213,112200,72182730,15450,15450,15450,15450,0
20231213,112100,72182730,15450,15450,15450,15450,0
20231213,112000,72182730,15450,15450,15450,15450,0
20231213,111900,72182730,15450,15450,15450,15450,0
20231213,111800,72182730,15450,15450,15450,15450,0
20231213,111700,72182730,15450,15460,15460,15450,60
20231213,111600,71255720,15400,15400,15400,15400,0
20231213,111500,71255720,15400,15400,15400,15400,0
20231213,111400,71255720,15400,15400,15400,15400,0
20231213,111300,71255720,15400,15400,15400,15400,0
20231213,111200,71255720,15400,15450,15450,15400,305
20231213,111100,66550500,15450,15450,15450,15450,0
20231213,111000,66550500,15450,15450,15450,15450,0
20231213,110900,66550500,15450,15450,15450,15450,0
20231213,110800,66550500,15450,15450,15450,15450,60
20231213,110700,65623500,15450,15450,15450,15450,0
20231213,110600,65623500,15450,15450,15450,15450,0
20231213,110500,65623500,15450,15450,15450,15450,0
20231213,110400,65623500,15450,15450,15450,15450,0
20231213,110300,65623500,15450,15450,15450,15450,5
20231213,110200,65546250,15500,15500,15500,15500,0
20231213,110100,65546250,15500,15500,15500,15500,0
20231213,110000,65546250,15500,15500,15500,15500,0
20231213,105900,65546250,15500,15500,15500,15500,0
20231213,105800,65546250,15500,15500,15500,15500,0
20231213,105700,65546250,15500,15500,15500,15500,0
20231213,105600,65546250,15500,15500,15500,15500,0
20231213,105500,65546250,15500,15500,15500,15500,0
20231213,105400,65546250,15500,15500,15500,15500,0
20231213,105300,65546250,15500,15500,15500,15500,0
20231213,105200,65546250,15500,15500,15500,15500,1
20231213,105100,65530750,15410,15410,15410,15410,0
20231213,105000,65530750,15410,15410,15410,15410,0
20231213,104900,65530750,15410,15410,15410,15410,0
20231213,104800,65530750,15410,15410,15410,15410,0
20231213,104700,65530750,15410,15410,15410,15410,0
20231213,104600,65530750,15410,15410,15410,15410,0
20231213,104500,65530750,15410,15410,15410,15410,0
20231213,104400,65530750,15410,15410,15410,15410,0
20231213,104300,65530750,15410,15410,15410,15410,0
20231213,104200,65530750,15410,15410,15410,15410,0
20231213,104100,65530750,15410,15410,15410,15410,0
20231213,104000,65530750,15410,15410,15410,15410,0
20231213,103900,65530750,15410,15410,15410,15410,0
20231213,103800,65530750,15410,15410,15410,15410,0
20231213,103700,65530750,15410,15410,15410,15410,0
20231213,103600,65530750,15410,15410,15410,15410,0
20231213,103500,65530750,15410,15410,15410,15410,0
20231213,103400,65530750,15410,15410,15410,15410,0
20231213,103300,65530750,15410,15410,15410,15410,0
20231213,103200,65530750,15410,15410,15410,15410,0
20231213,103100,65530750,15410,15460,15460,15410,825
20231213,103000,52812720,15510,15510,15510,15510,2
20231213,102900,52781700,15510,15510,15510,15510,0
20231213,102800,52781700,15510,15510,15510,15510,0
20231213,102700,52781700,15510,15510,15510,15510,0
20231213,102600,52781700,15510,15510,15510,15510,0
20231213,102500,52781700,15510,15510,15510,15510,0
20231213,102400,52781700,15510,15510,15510,15510,100
20231213,102300,51230700,15510,15510,15510,15510,0
20231213,102200,51230700,15510,15510,15510,15510,0
20231213,102100,51230700,15510,15510,15510,15510,0
20231213,102000,51230700,15510,15510,15510,15510,0
20231213,101900,51230700,15510,15510,15510,15510,2
20231213,101800,51199680,15510,15520,15520,15510,47
20231213,101700,50470700,15510,15510,15510,15510,0
20231213,101600,50470700,15510,15510,15510,15510,0
20231213,101500,50470700,15510,15510,15510,15510,0
20231213,101400,50470700,15510,15450,15510,15450,149
20231213,101300,48165740,15450,15450,15450,15450,0
20231213,101200,48165740,15450,15450,15450,15450,0
20231213,101100,48165740,15450,15450,15450,15450,0
20231213,101000,48165740,15450,15450,15450,15450,0
20231213,100900,48165740,15450,15450,15450,15450,0
20231213,100800,48165740,15450,15450,15450,15450,33
20231213,100700,47655890,15450,15450,15450,15450,0
20231213,100600,47655890,15450,15450,15450,15450,0
20231213,100500,47655890,15450,15500,15500,15450,663
20231213,100400,37399530,15500,15500,15500,15500,0
20231213,100300,37399530,15500,15500,15500,15500,0
20231213,100200,37399530,15500,15500,15500,15500,0
20231213,100100,37399530,15500,15500,15500,15500,0
20231213,100000,37399530,15500,15500,15500,15500,0
20231213,095900,37399530,15500,15500,15500,15500,0
20231213,095800,37399530,15500,15500,15500,15500,0
20231213,095700,37399530,15500,15500,15500,15500,0
20231213,095600,37399530,15500,15500,15500,15500,0
20231213,095500,37399530,15500,15500,15500,15500,0
20231213,095400,37399530,15500,15500,15500,15500,150
20231213,095300,35074530,15500,15500,15500,15500,0
20231213,095200,35074530,15500,15500,15500,15500,47
20231213,095100,34346030,15500,15500,15500,15500,0
20231213,095000,34346030,15500,15500,15500,15500,3
20231213,094900,34299530,15500,15500,15500,15500,100
20231213,094800,32749530,15500,15500,15500,15500,97
20231213,094700,31246030,15500,15500,15500,15500,53
20231213,094600,30424530,15500,15500,15500,15500,0
20231213,094500,30424530,15500,15500,15500,15500,10
20231213,094400,30269530,15500,15500,15500,15500,58
20231213,094300,29370530,15500,15500,15500,15500,500
20231213,094200,21620530,15530,15530,15530,15530,143
20231213,094100,19399740,15530,15530,15530,15530,0
20231213,094000,19399740,15530,15530,15530,15530,1
20231213,093900,19384210,15530,15530,15530,15530,0
20231213,093800,19384210,15530,15540,15540,15530,3
20231213,093700,19337610,15540,15540,15540,15540,0
20231213,093600,19337610,15540,15540,15540,15540,0
20231213,093500,19337610,15540,15540,15540,15540,7
20231213,093400,19228830,15540,15540,15540,15540,0
20231213,093300,19228830,15540,15540,15540,15540,15
20231213,093200,18995730,15540,15540,15540,15540,0
20231213,093100,18995730,15540,15540,15540,15540,0
20231213,093000,18995730,15540,15540,15540,15540,0
20231213,092900,18995730,15540,15540,15540,15540,99
20231213,092800,17457270,15540,15540,15540,15540,0
20231213,092700,17457270,15540,15500,15540,15500,101
20231213,092600,15887810,15500,15500,15500,15500,0
20231213,092500,15887810,15500,15500,15500,15500,0
20231213,092400,15887810,15500,15500,15500,15500,0
20231213,092300,15887810,15500,15500,15500,15500,0
20231213,092200,15887810,15500,15500,15500,15500,0
20231213,092100,15887810,15500,15500,15500,15500,500
20231213,092000,8137810,15500,15500,15500,15500,0
20231213,091900,8137810,15500,15500,15500,15500,0
20231213,091800,8137810,15500,15500,15500,15500,29
20231213,091700,7688310,15500,15500,15500,15500,1
20231213,091600,7672810,15470,15470,15470,15470,400
20231213,091500,1484810,15460,15460,15460,15460,0
20231213,091400,1484810,15460,15460,15460,15460,0
20231213,091300,1484810,15460,15460,15460,15460,1
20231213,091200,1469350,15460,15460,15460,15460,30
20231213,091100,1005550,15460,15460,15460,15460,0
20231213,091000,1005550,15460,15460,15460,15460,0
20231213,090900,1005550,15460,15470,15470,15460,52
20231213,090800,201130,15450,15450,15450,15450,0
20231213,090700,201130,15450,15450,15450,15450,0
20231213,090600,201130,15450,15450,15450,15450,0
20231213,090500,201130,15450,15450,15450,15450,7
20231213,090400,92980,15470,15470,15470,15470,0
20231213,090300,92980,15470,15470,15470,15470,0
20231213,090200,92980,15470,15470,15470,15470,0
20231213,090100,92980,15470,15470,15470,15470,4
20231213,090000,31100,15550,15550,15550,15550,2