KissMeData/039570/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,192200,52388370,7580,7580,7580,7580,45
20231211,192100,52388370,7580,7580,7580,7580,0
20231211,192000,52388370,7580,7580,7580,7580,0
20231211,191900,52388370,7580,7580,7580,7580,0
20231211,191800,52388370,7580,7580,7580,7580,0
20231211,191700,52388370,7580,7580,7580,7580,0
20231211,191600,52388370,7580,7580,7580,7580,0
20231211,191500,52388370,7580,7580,7580,7580,0
20231211,191400,52388370,7580,7580,7580,7580,0
20231211,191300,52388370,7580,7580,7580,7580,0
20231211,191200,52388370,7580,7580,7580,7580,0
20231211,191100,52388370,7580,7580,7580,7580,0
20231211,191000,52388370,7580,7580,7580,7580,0
20231211,190900,52388370,7580,7580,7580,7580,0
20231211,190800,52388370,7580,7580,7580,7580,0
20231211,190700,52388370,7580,7580,7580,7580,0
20231211,190600,52388370,7580,7580,7580,7580,0
20231211,190500,52388370,7580,7580,7580,7580,0
20231211,190400,52388370,7580,7580,7580,7580,0
20231211,190300,52388370,7580,7580,7580,7580,0
20231211,190200,52388370,7580,7580,7580,7580,0
20231211,190100,52388370,7580,7580,7580,7580,0
20231211,190000,52388370,7580,7580,7580,7580,0
20231211,185900,52388370,7580,7580,7580,7580,0
20231211,185800,52388370,7580,7580,7580,7580,0
20231211,185700,52388370,7580,7580,7580,7580,0
20231211,185600,52388370,7580,7580,7580,7580,0
20231211,185500,52388370,7580,7580,7580,7580,0
20231211,185400,52388370,7580,7580,7580,7580,0
20231211,185300,52388370,7580,7580,7580,7580,0
20231211,185200,52388370,7580,7580,7580,7580,45
20231211,185100,52388370,7580,7580,7580,7580,0
20231211,185000,52388370,7580,7580,7580,7580,0
20231211,184900,52388370,7580,7580,7580,7580,0
20231211,184800,52388370,7580,7580,7580,7580,0
20231211,184700,52388370,7580,7580,7580,7580,0
20231211,184600,52388370,7580,7580,7580,7580,0
20231211,184500,52388370,7580,7580,7580,7580,0
20231211,184400,52388370,7580,7580,7580,7580,0
20231211,184300,52388370,7580,7580,7580,7580,0
20231211,184200,52388370,7580,7580,7580,7580,0
20231211,184100,52388370,7580,7580,7580,7580,0
20231211,184000,52388370,7580,7580,7580,7580,0
20231211,183900,52388370,7580,7580,7580,7580,0
20231211,183800,52388370,7580,7580,7580,7580,0
20231211,183700,52388370,7580,7580,7580,7580,0
20231211,183600,52388370,7580,7580,7580,7580,0
20231211,183500,52388370,7580,7580,7580,7580,0
20231211,183400,52388370,7580,7580,7580,7580,0
20231211,183300,52388370,7580,7580,7580,7580,0
20231211,183200,52388370,7580,7580,7580,7580,0
20231211,183100,52388370,7580,7580,7580,7580,0
20231211,183000,52388370,7580,7580,7580,7580,0
20231211,182900,52388370,7580,7580,7580,7580,0
20231211,182800,52388370,7580,7580,7580,7580,0
20231211,182700,52388370,7580,7580,7580,7580,0
20231211,182600,52388370,7580,7580,7580,7580,0
20231211,182500,52388370,7580,7580,7580,7580,0
20231211,182400,52388370,7580,7580,7580,7580,0
20231211,182300,52388370,7580,7580,7580,7580,0
20231211,182200,52388370,7580,7580,7580,7580,45
20231211,182100,52388370,7580,7580,7580,7580,0
20231211,182000,52388370,7580,7580,7580,7580,0
20231211,181900,52388370,7580,7580,7580,7580,0
20231211,181800,52388370,7580,7580,7580,7580,0
20231211,181700,52388370,7580,7580,7580,7580,0
20231211,181600,52388370,7580,7580,7580,7580,0
20231211,181500,52388370,7580,7580,7580,7580,0
20231211,181400,52388370,7580,7580,7580,7580,0
20231211,181300,52388370,7580,7580,7580,7580,0
20231211,181200,52388370,7580,7580,7580,7580,0
20231211,181100,52388370,7580,7580,7580,7580,0
20231211,181000,52388370,7580,7580,7580,7580,0
20231211,180900,52388370,7580,7580,7580,7580,0
20231211,180800,52388370,7580,7580,7580,7580,0
20231211,180700,52388370,7580,7580,7580,7580,0
20231211,180600,52388370,7580,7580,7580,7580,0
20231211,180500,52388370,7580,7580,7580,7580,0
20231211,180400,52388370,7580,7580,7580,7580,0
20231211,180300,52388370,7580,7580,7580,7580,0
20231211,180200,52388370,7580,7580,7580,7580,0
20231211,180100,52388370,7580,7580,7580,7580,0
20231211,180000,52388370,7580,7580,7580,7580,0
20231211,175900,52388370,7580,7580,7580,7580,0
20231211,175800,52388370,7580,7580,7580,7580,0
20231211,175700,52388370,7580,7580,7580,7580,0
20231211,175600,52388370,7580,7580,7580,7580,0
20231211,175500,52388370,7580,7580,7580,7580,0
20231211,175400,52388370,7580,7580,7580,7580,0
20231211,175300,52388370,7580,7580,7580,7580,0
20231211,175200,52388370,7580,7580,7580,7580,45
20231211,175100,52388370,7580,7580,7580,7580,0
20231211,175000,52388370,7580,7580,7580,7580,0
20231211,174900,52388370,7580,7580,7580,7580,0
20231211,174800,52388370,7580,7580,7580,7580,0
20231211,174700,52388370,7580,7580,7580,7580,0
20231211,174600,52388370,7580,7580,7580,7580,0
20231211,174500,52388370,7580,7580,7580,7580,0
20231211,174400,52388370,7580,7580,7580,7580,0
20231211,174300,52388370,7580,7580,7580,7580,0
20231211,174200,52388370,7580,7580,7580,7580,0
20231211,174100,52388370,7580,7580,7580,7580,0
20231211,174000,52388370,7580,7580,7580,7580,0
20231211,173900,52388370,7580,7580,7580,7580,0
20231211,173800,52388370,7580,7580,7580,7580,0
20231211,173700,52388370,7580,7580,7580,7580,0
20231211,173600,52388370,7580,7580,7580,7580,0
20231211,173500,52388370,7580,7580,7580,7580,0
20231211,173400,52388370,7580,7580,7580,7580,0
20231211,173300,52388370,7580,7580,7580,7580,0
20231211,173200,52388370,7580,7580,7580,7580,0
20231211,173100,52388370,7580,7580,7580,7580,0
20231211,173000,52388370,7580,7580,7580,7580,0
20231211,172900,52388370,7580,7580,7580,7580,0
20231211,172800,52388370,7580,7580,7580,7580,0
20231211,172700,52388370,7580,7580,7580,7580,0
20231211,172600,52388370,7580,7580,7580,7580,0
20231211,172500,52388370,7580,7580,7580,7580,0
20231211,172400,52388370,7580,7580,7580,7580,0
20231211,172300,52388370,7580,7580,7580,7580,0
20231211,172200,52388370,7580,7580,7580,7580,45
20231211,172100,52388370,7580,7580,7580,7580,0
20231211,172000,52388370,7580,7580,7580,7580,0
20231211,171900,52388370,7580,7580,7580,7580,0
20231211,171800,52388370,7580,7580,7580,7580,0
20231211,171700,52388370,7580,7580,7580,7580,0
20231211,171600,52388370,7580,7580,7580,7580,0
20231211,171500,52388370,7580,7580,7580,7580,0
20231211,171400,52388370,7580,7580,7580,7580,0
20231211,171300,52388370,7580,7580,7580,7580,0
20231211,171200,52388370,7580,7580,7580,7580,0
20231211,171100,52388370,7580,7580,7580,7580,0
20231211,171000,52388370,7580,7580,7580,7580,0
20231211,170900,52388370,7580,7580,7580,7580,0
20231211,170800,52388370,7580,7580,7580,7580,0
20231211,170700,52388370,7580,7580,7580,7580,0
20231211,170600,52388370,7580,7580,7580,7580,0
20231211,170500,52388370,7580,7580,7580,7580,0
20231211,170400,52388370,7580,7580,7580,7580,0
20231211,170300,52388370,7580,7580,7580,7580,0
20231211,170200,52388370,7580,7580,7580,7580,0
20231211,170100,52388370,7580,7580,7580,7580,0
20231211,170000,52388370,7580,7580,7580,7580,0
20231211,165900,52388370,7580,7580,7580,7580,0
20231211,165800,52388370,7580,7580,7580,7580,0
20231211,165700,52388370,7580,7580,7580,7580,0
20231211,165600,52388370,7580,7580,7580,7580,0
20231211,165500,52388370,7580,7580,7580,7580,0
20231211,165400,52388370,7580,7580,7580,7580,0
20231211,165300,52388370,7580,7580,7580,7580,0
20231211,165200,52388370,7580,7580,7580,7580,45
20231211,165100,52388370,7580,7580,7580,7580,0
20231211,165000,52388370,7580,7580,7580,7580,0
20231211,164900,52388370,7580,7580,7580,7580,0
20231211,164800,52388370,7580,7580,7580,7580,0
20231211,164700,52388370,7580,7580,7580,7580,0
20231211,164600,52388370,7580,7580,7580,7580,0
20231211,164500,52388370,7580,7580,7580,7580,0
20231211,164400,52388370,7580,7580,7580,7580,0
20231211,164300,52388370,7580,7580,7580,7580,0
20231211,164200,52388370,7580,7580,7580,7580,0
20231211,164100,52388370,7580,7580,7580,7580,0
20231211,164000,52388370,7580,7580,7580,7580,0
20231211,163900,52388370,7580,7580,7580,7580,0
20231211,163800,52388370,7580,7580,7580,7580,0
20231211,163700,52388370,7580,7580,7580,7580,0
20231211,163600,52388370,7580,7580,7580,7580,0
20231211,163500,52388370,7580,7580,7580,7580,0
20231211,163400,52388370,7580,7580,7580,7580,0
20231211,163300,52388370,7580,7580,7580,7580,0
20231211,163200,52388370,7580,7580,7580,7580,0
20231211,163100,52388370,7580,7580,7580,7580,0
20231211,163000,52388370,7580,7580,7580,7580,0
20231211,162900,52388370,7580,7580,7580,7580,0
20231211,162800,52388370,7580,7580,7580,7580,0
20231211,162700,52388370,7580,7580,7580,7580,0
20231211,162600,52388370,7580,7580,7580,7580,0
20231211,162500,52388370,7580,7580,7580,7580,0
20231211,162400,52388370,7580,7580,7580,7580,0
20231211,162300,52388370,7580,7580,7580,7580,0
20231211,162200,52388370,7580,7580,7580,7580,45
20231211,162100,52388370,7580,7580,7580,7580,0
20231211,162000,52388370,7580,7580,7580,7580,0
20231211,161900,52388370,7580,7580,7580,7580,0
20231211,161800,52388370,7580,7580,7580,7580,0
20231211,161700,52388370,7580,7580,7580,7580,0
20231211,161600,52388370,7580,7580,7580,7580,0
20231211,161500,52388370,7580,7580,7580,7580,0
20231211,161400,52388370,7580,7580,7580,7580,0
20231211,161300,52388370,7580,7580,7580,7580,0
20231211,161200,52388370,7580,7580,7580,7580,0
20231211,161100,52388370,7580,7580,7580,7580,0
20231211,161000,52388370,7580,7580,7580,7580,0
20231211,160900,52388370,7580,7580,7580,7580,0
20231211,160800,52388370,7580,7580,7580,7580,0
20231211,160700,52388370,7580,7580,7580,7580,0
20231211,160600,52388370,7580,7580,7580,7580,0
20231211,160500,52388370,7580,7580,7580,7580,0
20231211,160400,52388370,7580,7580,7580,7580,0
20231211,160300,52388370,7580,7580,7580,7580,0
20231211,160200,52388370,7580,7580,7580,7580,0
20231211,160100,52388370,7580,7580,7580,7580,0
20231211,160000,52388370,7580,7580,7580,7580,0
20231211,155900,52388370,7580,7580,7580,7580,0
20231211,155800,52388370,7580,7580,7580,7580,0
20231211,155700,52388370,7580,7580,7580,7580,0
20231211,155600,52388370,7580,7580,7580,7580,0
20231211,155500,52388370,7580,7580,7580,7580,0
20231211,155400,52388370,7580,7580,7580,7580,0
20231211,155300,52388370,7580,7580,7580,7580,0
20231211,155200,52388370,7580,7580,7580,7580,45
20231211,155100,52388370,7580,7580,7580,7580,0
20231211,155000,52388370,7580,7580,7580,7580,0
20231211,154900,52388370,7580,7580,7580,7580,0
20231211,154800,52388370,7580,7580,7580,7580,0
20231211,154700,52388370,7580,7580,7580,7580,0
20231211,154600,52388370,7580,7580,7580,7580,0
20231211,154500,52388370,7580,7580,7580,7580,0
20231211,154400,52388370,7580,7580,7580,7580,0
20231211,154300,52388370,7580,7580,7580,7580,0
20231211,154200,52388370,7580,7580,7580,7580,0
20231211,154100,52388370,7580,7580,7580,7580,0
20231211,154000,52388370,7580,7580,7580,7580,0
20231211,153900,52388370,7580,7580,7580,7580,0
20231211,153800,52388370,7580,7580,7580,7580,0
20231211,153700,52388370,7580,7580,7580,7580,0
20231211,153600,52388370,7580,7580,7580,7580,0
20231211,153500,52388370,7580,7580,7580,7580,0
20231211,153400,52388370,7580,7580,7580,7580,0
20231211,153300,52388370,7580,7580,7580,7580,0
20231211,153200,52388370,7580,7580,7580,7580,0
20231211,153100,52388370,7580,7580,7580,7580,0
20231211,153000,52388370,7580,7580,7580,7580,45
20231211,152900,52047270,7580,7580,7580,7580,0
20231211,152800,52047270,7580,7580,7580,7580,0
20231211,152700,52047270,7580,7580,7580,7580,0
20231211,152600,52047270,7580,7580,7580,7580,0
20231211,152500,52047270,7580,7580,7580,7580,0
20231211,152400,52047270,7580,7580,7580,7580,0
20231211,152300,52047270,7580,7580,7580,7580,0
20231211,152200,52047270,7580,7580,7580,7580,0
20231211,152100,52047270,7580,7580,7580,7580,0
20231211,152000,52047270,7580,7580,7580,7580,0
20231211,151900,52047270,7580,7580,7580,7580,0
20231211,151800,52047270,7580,7580,7580,7580,0
20231211,151700,52047270,7580,7580,7580,7580,9
20231211,151600,51979050,7580,7580,7580,7580,11
20231211,151500,51895670,7580,7580,7580,7580,5
20231211,151400,51857770,7580,7580,7580,7580,17
20231211,151300,51728910,7580,7580,7580,7580,18
20231211,151200,51592470,7580,7580,7580,7580,5
20231211,151100,51554570,7580,7580,7580,7580,11
20231211,151000,51471190,7580,7570,7580,7570,28
20231211,150900,51259170,7570,7570,7570,7570,10
20231211,150800,51183470,7570,7580,7580,7570,84
20231211,150700,50547430,7580,7580,7580,7580,7
20231211,150600,50494370,7580,7580,7580,7580,15
20231211,150500,50380670,7580,7580,7580,7580,210
20231211,150400,48788870,7580,7580,7580,7580,7
20231211,150300,48735810,7580,7580,7580,7580,15
20231211,150200,48622110,7570,7570,7580,7570,507
20231211,150100,44784060,7580,7580,7580,7570,430
20231211,150000,41528280,7570,7580,7580,7570,476
20231211,145900,37924800,7580,7580,7580,7580,0
20231211,145800,37924800,7580,7580,7580,7580,15
20231211,145700,37811100,7580,7580,7580,7580,17
20231211,145600,37682240,7580,7580,7580,7580,4
20231211,145500,37651920,7580,7580,7580,7580,16
20231211,145400,37530640,7580,7580,7580,7580,6
20231211,145300,37485160,7580,7580,7580,7580,10
20231211,145200,37409360,7580,7580,7580,7580,16
20231211,145100,37288080,7580,7580,7580,7570,46
20231211,145000,36939800,7580,7580,7580,7580,16
20231211,144900,36818520,7580,7580,7580,7580,16
20231211,144800,36697240,7580,7580,7580,7580,5
20231211,144700,36659340,7580,7570,7580,7570,121
20231211,144600,35743260,7580,7580,7580,7580,6
20231211,144500,35697780,7580,7580,7580,7580,15
20231211,144400,35584080,7580,7580,7580,7580,16
20231211,144300,35462800,7580,7580,7580,7580,6
20231211,144200,35417320,7580,7580,7580,7580,16
20231211,144100,35296040,7580,7580,7580,7580,950
20231211,144000,28095040,7580,7580,7580,7580,136
20231211,143900,27064160,7580,7580,7580,7580,16
20231211,143800,26942880,7570,7580,7580,7570,6
20231211,143700,26897410,7580,7580,7580,7580,17
20231211,143600,26768550,7580,7580,7580,7580,15
20231211,143500,26654850,7580,7580,7580,7580,0
20231211,143400,26654850,7580,7580,7580,7580,17
20231211,143300,26525990,7580,7580,7580,7580,15
20231211,143200,26412290,7580,7580,7580,7580,6
20231211,143100,26366810,7580,7580,7580,7580,16
20231211,143000,26245530,7580,7580,7580,7580,0
20231211,142900,26245530,7580,7580,7580,7580,15
20231211,142800,26131830,7580,7580,7580,7580,16
20231211,142700,26010550,7580,7580,7580,7580,6
20231211,142600,25965070,7580,7580,7580,7580,316
20231211,142500,23569790,7580,7580,7580,7580,15
20231211,142400,23456090,7580,7580,7580,7580,1
20231211,142300,23448510,7580,7580,7580,7580,16
20231211,142200,23327230,7580,7580,7580,7580,5
20231211,142100,23289330,7580,7580,7580,7580,17
20231211,142000,23160470,7580,7580,7580,7580,15
20231211,141900,23046770,7580,7580,7580,7580,5
20231211,141800,23008870,7580,7580,7580,7580,10
20231211,141700,22933070,7580,7580,7580,7580,16
20231211,141600,22811790,7580,7580,7580,7580,6
20231211,141500,22766310,7580,7580,7580,7580,15
20231211,141400,22652610,7580,7580,7580,7580,7
20231211,141300,22599550,7580,7580,7580,7580,16
20231211,141200,22478270,7580,7580,7580,7580,10
20231211,141100,22402470,7580,7580,7580,7580,6
20231211,141000,22356990,7580,7580,7580,7580,16
20231211,140900,22235710,7580,7580,7580,7580,15
20231211,140800,22122010,7580,7580,7580,7580,6
20231211,140700,22076530,7580,7580,7580,7580,15
20231211,140600,21962830,7580,7580,7580,7580,0
20231211,140500,21962830,7580,7580,7580,7580,16
20231211,140400,21841550,7580,7580,7580,7580,16
20231211,140300,21720270,7580,7580,7580,7580,6
20231211,140200,21674790,7580,7580,7580,7580,15
20231211,140100,21561090,7580,7580,7580,7580,17
20231211,140000,21432230,7580,7580,7580,7580,0
20231211,135900,21432230,7580,7580,7580,7580,15
20231211,135800,21318530,7580,7580,7580,7580,6
20231211,135700,21273050,7580,7580,7580,7580,16
20231211,135600,21151770,7580,7580,7580,7580,16
20231211,135500,21030490,7580,7580,7580,7580,6
20231211,135400,20985010,7580,7580,7580,7580,11
20231211,135300,20901630,7580,7580,7580,7580,14
20231211,135200,20795510,7580,7580,7580,7580,6
20231211,135100,20750030,7580,7580,7580,7580,16
20231211,135000,20628750,7580,7580,7580,7580,6
20231211,134900,20583270,7580,7580,7580,7580,10
20231211,134800,20507470,7580,7580,7580,7580,5
20231211,134700,20469570,7580,7580,7580,7580,19
20231211,134600,20325550,7580,7580,7580,7580,0
20231211,134500,20325550,7580,7580,7580,7580,0
20231211,134400,20325550,7580,7580,7580,7580,0
20231211,134300,20325550,7580,7580,7580,7580,0
20231211,134200,20325550,7580,7580,7580,7580,0
20231211,134100,20325550,7580,7580,7580,7580,0
20231211,134000,20325550,7580,7580,7580,7580,0
20231211,133900,20325550,7580,7580,7580,7580,0
20231211,133800,20325550,7580,7580,7580,7580,0
20231211,133700,20325550,7580,7580,7580,7580,0
20231211,133600,20325550,7580,7580,7580,7580,1
20231211,133500,20317970,7590,7590,7590,7590,0
20231211,133400,20317970,7590,7590,7590,7590,0
20231211,133300,20317970,7590,7590,7590,7590,0
20231211,133200,20317970,7590,7590,7590,7590,0
20231211,133100,20317970,7590,7590,7590,7590,0
20231211,133000,20317970,7590,7590,7590,7590,0
20231211,132900,20317970,7590,7590,7590,7590,0
20231211,132800,20317970,7590,7590,7590,7590,0
20231211,132700,20317970,7590,7590,7590,7590,0
20231211,132600,20317970,7590,7590,7590,7590,0
20231211,132500,20317970,7590,7590,7590,7590,0
20231211,132400,20317970,7590,7590,7590,7590,0
20231211,132300,20317970,7590,7590,7590,7590,0
20231211,132200,20317970,7590,7590,7590,7590,0
20231211,132100,20317970,7590,7590,7590,7590,0
20231211,132000,20317970,7590,7590,7590,7590,0
20231211,131900,20317970,7590,7590,7590,7590,0
20231211,131800,20317970,7590,7590,7590,7590,0
20231211,131700,20317970,7590,7590,7590,7590,0
20231211,131600,20317970,7590,7590,7590,7590,0
20231211,131500,20317970,7590,7590,7590,7590,0
20231211,131400,20317970,7590,7590,7590,7590,0
20231211,131300,20317970,7590,7590,7590,7590,0
20231211,131200,20317970,7590,7590,7590,7590,0
20231211,131100,20317970,7590,7590,7590,7590,0
20231211,131000,20317970,7590,7590,7590,7590,0
20231211,130900,20317970,7590,7590,7590,7590,0
20231211,130800,20317970,7590,7590,7590,7590,0
20231211,130700,20317970,7590,7590,7590,7590,0
20231211,130600,20317970,7590,7590,7590,7590,0
20231211,130500,20317970,7590,7590,7590,7590,0
20231211,130400,20317970,7590,7590,7590,7590,0
20231211,130300,20317970,7590,7590,7590,7590,0
20231211,130200,20317970,7590,7590,7590,7590,0
20231211,130100,20317970,7590,7590,7590,7590,0
20231211,130000,20317970,7590,7590,7590,7590,0
20231211,125900,20317970,7590,7590,7590,7590,0
20231211,125800,20317970,7590,7590,7590,7590,0
20231211,125700,20317970,7590,7590,7590,7590,0
20231211,125600,20317970,7590,7590,7590,7590,0
20231211,125500,20317970,7590,7590,7590,7590,0
20231211,125400,20317970,7590,7590,7590,7590,0
20231211,125300,20317970,7590,7590,7590,7590,0
20231211,125200,20317970,7590,7590,7590,7590,0
20231211,125100,20317970,7590,7590,7590,7590,0
20231211,125000,20317970,7590,7590,7590,7590,0
20231211,124900,20317970,7590,7590,7590,7590,0
20231211,124800,20317970,7590,7590,7590,7590,0
20231211,124700,20317970,7590,7590,7590,7590,0
20231211,124600,20317970,7590,7590,7590,7590,0
20231211,124500,20317970,7590,7590,7590,7590,0
20231211,124400,20317970,7590,7590,7590,7590,0
20231211,124300,20317970,7590,7590,7590,7590,0
20231211,124200,20317970,7590,7560,7590,7560,1001
20231211,124100,12732170,7550,7550,7550,7550,0
20231211,124000,12732170,7550,7550,7550,7550,0
20231211,123900,12732170,7550,7550,7550,7550,0
20231211,123800,12732170,7550,7550,7550,7550,0
20231211,123700,12732170,7550,7550,7550,7550,0
20231211,123600,12732170,7550,7550,7550,7550,0
20231211,123500,12732170,7550,7550,7550,7550,0
20231211,123400,12732170,7550,7550,7550,7550,0
20231211,123300,12732170,7550,7550,7550,7550,0
20231211,123200,12732170,7550,7550,7550,7550,0
20231211,123100,12732170,7550,7550,7550,7550,0
20231211,123000,12732170,7550,7550,7550,7550,0
20231211,122900,12732170,7550,7550,7550,7550,0
20231211,122800,12732170,7550,7550,7550,7550,0
20231211,122700,12732170,7550,7550,7550,7550,0
20231211,122600,12732170,7550,7550,7550,7550,0
20231211,122500,12732170,7550,7550,7550,7550,0
20231211,122400,12732170,7550,7550,7550,7550,0
20231211,122300,12732170,7550,7550,7550,7550,0
20231211,122200,12732170,7550,7550,7550,7550,0
20231211,122100,12732170,7550,7550,7550,7550,30
20231211,122000,12505670,7550,7550,7550,7550,0
20231211,121900,12505670,7550,7550,7550,7550,0
20231211,121800,12505670,7550,7550,7550,7550,0
20231211,121700,12505670,7550,7550,7550,7550,0
20231211,121600,12505670,7550,7550,7550,7550,0
20231211,121500,12505670,7550,7550,7550,7550,0
20231211,121400,12505670,7550,7550,7550,7550,0
20231211,121300,12505670,7550,7550,7550,7550,0
20231211,121200,12505670,7550,7550,7550,7550,0
20231211,121100,12505670,7550,7550,7550,7550,0
20231211,121000,12505670,7550,7550,7550,7550,0
20231211,120900,12505670,7550,7550,7550,7550,0
20231211,120800,12505670,7550,7550,7550,7550,0
20231211,120700,12505670,7550,7550,7550,7550,0
20231211,120600,12505670,7550,7550,7550,7550,0
20231211,120500,12505670,7550,7550,7550,7550,0
20231211,120400,12505670,7550,7550,7550,7550,0
20231211,120300,12505670,7550,7550,7550,7550,0
20231211,120200,12505670,7550,7550,7550,7550,170
20231211,120100,11222170,7550,7550,7550,7550,3
20231211,120000,11199520,7560,7560,7560,7560,200
20231211,115900,9687520,7560,7580,7580,7560,202
20231211,115800,8156400,7570,7570,7570,7570,0
20231211,115700,8156400,7570,7570,7570,7570,0
20231211,115600,8156400,7570,7570,7570,7570,0
20231211,115500,8156400,7570,7570,7570,7570,0
20231211,115400,8156400,7570,7570,7570,7570,0
20231211,115300,8156400,7570,7570,7570,7570,0
20231211,115200,8156400,7570,7570,7570,7570,0
20231211,115100,8156400,7570,7570,7570,7570,0
20231211,115000,8156400,7570,7570,7570,7570,0
20231211,114900,8156400,7570,7570,7570,7570,0
20231211,114800,8156400,7570,7570,7570,7570,0
20231211,114700,8156400,7570,7570,7570,7570,0
20231211,114600,8156400,7570,7570,7570,7570,0
20231211,114500,8156400,7570,7570,7570,7570,0
20231211,114400,8156400,7570,7570,7570,7570,0
20231211,114300,8156400,7570,7570,7570,7570,0
20231211,114200,8156400,7570,7570,7570,7570,0
20231211,114100,8156400,7570,7570,7570,7570,0
20231211,114000,8156400,7570,7570,7570,7570,0
20231211,113900,8156400,7570,7570,7570,7570,0
20231211,113800,8156400,7570,7570,7570,7570,0
20231211,113700,8156400,7570,7570,7570,7570,0
20231211,113600,8156400,7570,7570,7570,7570,173
20231211,113500,6846790,7570,7570,7570,7570,0
20231211,113400,6846790,7570,7570,7570,7570,88
20231211,113300,6180630,7570,7570,7570,7570,0
20231211,113200,6180630,7570,7570,7570,7570,0
20231211,113100,6180630,7570,7570,7570,7570,0
20231211,113000,6180630,7570,7570,7570,7570,0
20231211,112900,6180630,7570,7570,7570,7570,0
20231211,112800,6180630,7570,7570,7570,7570,0
20231211,112700,6180630,7570,7570,7570,7570,14
20231211,112600,6074650,7580,7580,7580,7580,10
20231211,112500,5998850,7580,7580,7580,7580,0
20231211,112400,5998850,7580,7580,7580,7580,0
20231211,112300,5998850,7580,7580,7580,7580,0
20231211,112200,5998850,7580,7580,7580,7580,0
20231211,112100,5998850,7580,7580,7580,7580,0
20231211,112000,5998850,7580,7580,7580,7580,0
20231211,111900,5998850,7580,7580,7580,7580,0
20231211,111800,5998850,7580,7580,7580,7580,0
20231211,111700,5998850,7580,7580,7580,7580,0
20231211,111600,5998850,7580,7580,7580,7580,200
20231211,111500,4482850,7580,7580,7580,7580,0
20231211,111400,4482850,7580,7580,7580,7580,0
20231211,111300,4482850,7580,7580,7580,7580,0
20231211,111200,4482850,7580,7580,7580,7580,0
20231211,111100,4482850,7580,7580,7580,7580,1
20231211,111000,4475270,7570,7570,7570,7570,0
20231211,110900,4475270,7570,7570,7570,7570,0
20231211,110800,4475270,7570,7570,7570,7570,0
20231211,110700,4475270,7570,7570,7570,7570,100
20231211,110600,3718270,7580,7580,7580,7580,0
20231211,110500,3718270,7580,7580,7580,7580,0
20231211,110400,3718270,7580,7580,7580,7580,0
20231211,110300,3718270,7580,7580,7580,7580,0
20231211,110200,3718270,7580,7580,7580,7580,0
20231211,110100,3718270,7580,7580,7580,7580,0
20231211,110000,3718270,7580,7580,7580,7580,0
20231211,105900,3718270,7580,7580,7580,7580,0
20231211,105800,3718270,7580,7580,7580,7580,0
20231211,105700,3718270,7580,7580,7580,7580,0
20231211,105600,3718270,7580,7580,7580,7580,0
20231211,105500,3718270,7580,7580,7580,7580,0
20231211,105400,3718270,7580,7580,7580,7580,0
20231211,105300,3718270,7580,7580,7580,7580,0
20231211,105200,3718270,7580,7580,7580,7580,0
20231211,105100,3718270,7580,7580,7580,7580,2
20231211,105000,3703110,7580,7580,7580,7580,0
20231211,104900,3703110,7580,7580,7580,7580,0
20231211,104800,3703110,7580,7580,7580,7580,0
20231211,104700,3703110,7580,7580,7580,7580,1
20231211,104600,3695530,7570,7570,7570,7570,0
20231211,104500,3695530,7570,7570,7570,7570,0
20231211,104400,3695530,7570,7570,7570,7570,0
20231211,104300,3695530,7570,7570,7570,7570,0
20231211,104200,3695530,7570,7570,7570,7570,0
20231211,104100,3695530,7570,7570,7570,7570,0
20231211,104000,3695530,7570,7570,7570,7570,0
20231211,103900,3695530,7570,7570,7570,7570,0
20231211,103800,3695530,7570,7570,7570,7570,32
20231211,103700,3453290,7560,7560,7560,7560,0
20231211,103600,3453290,7560,7560,7560,7560,0
20231211,103500,3453290,7560,7560,7560,7560,0
20231211,103400,3453290,7560,7560,7560,7560,3
20231211,103300,3430610,7560,7560,7560,7560,0
20231211,103200,3430610,7560,7560,7560,7560,35
20231211,103100,3166010,7560,7560,7560,7560,23
20231211,103000,2992130,7560,7560,7560,7560,56
20231211,102900,2568770,7560,7560,7560,7560,2
20231211,102800,2553650,7560,7560,7560,7560,0
20231211,102700,2553650,7560,7560,7560,7560,0
20231211,102600,2553650,7560,7560,7560,7560,0
20231211,102500,2553650,7560,7560,7560,7560,0
20231211,102400,2553650,7560,7560,7560,7560,0
20231211,102300,2553650,7560,7560,7560,7560,0
20231211,102200,2553650,7560,7560,7560,7560,0
20231211,102100,2553650,7560,7560,7560,7560,29
20231211,102000,2334410,7570,7570,7570,7570,0
20231211,101900,2334410,7570,7570,7570,7570,0
20231211,101800,2334410,7570,7570,7570,7570,7
20231211,101700,2281420,7570,7570,7570,7570,0
20231211,101600,2281420,7570,7570,7570,7570,35
20231211,101500,2016470,7580,7580,7580,7580,0
20231211,101400,2016470,7580,7580,7580,7580,0
20231211,101300,2016470,7580,7580,7580,7580,0
20231211,101200,2016470,7580,7580,7580,7580,0
20231211,101100,2016470,7580,7580,7580,7580,0
20231211,101000,2016470,7580,7580,7580,7580,0
20231211,100900,2016470,7580,7580,7580,7580,0
20231211,100800,2016470,7580,7580,7580,7580,0
20231211,100700,2016470,7580,7580,7580,7580,0
20231211,100600,2016470,7580,7580,7580,7580,0
20231211,100500,2016470,7580,7580,7580,7580,0
20231211,100400,2016470,7580,7580,7580,7580,0
20231211,100300,2016470,7580,7580,7580,7580,0
20231211,100200,2016470,7580,7580,7580,7580,0
20231211,100100,2016470,7580,7580,7580,7580,0
20231211,100000,2016470,7580,7580,7580,7580,0
20231211,095900,2016470,7580,7580,7580,7580,0
20231211,095800,2016470,7580,7580,7580,7580,0
20231211,095700,2016470,7580,7580,7580,7580,0
20231211,095600,2016470,7580,7580,7580,7580,0
20231211,095500,2016470,7580,7580,7580,7580,0
20231211,095400,2016470,7580,7580,7580,7580,0
20231211,095300,2016470,7580,7580,7580,7580,0
20231211,095200,2016470,7580,7580,7580,7580,0
20231211,095100,2016470,7580,7590,7590,7580,6
20231211,095000,1970960,7580,7580,7580,7580,3
20231211,094900,1948220,7580,7580,7580,7580,0
20231211,094800,1948220,7580,7580,7580,7580,0
20231211,094700,1948220,7580,7580,7580,7580,0
20231211,094600,1948220,7580,7580,7580,7580,0
20231211,094500,1948220,7580,7580,7580,7580,0
20231211,094400,1948220,7580,7580,7580,7580,0
20231211,094300,1948220,7580,7580,7580,7580,0
20231211,094200,1948220,7580,7580,7580,7580,0
20231211,094100,1948220,7580,7580,7580,7580,0
20231211,094000,1948220,7580,7580,7580,7580,0
20231211,093900,1948220,7580,7580,7580,7580,0
20231211,093800,1948220,7580,7580,7580,7580,0
20231211,093700,1948220,7580,7580,7580,7580,0
20231211,093600,1948220,7580,7580,7580,7580,0
20231211,093500,1948220,7580,7580,7580,7580,0
20231211,093400,1948220,7580,7580,7580,7580,0
20231211,093300,1948220,7580,7580,7580,7580,0
20231211,093200,1948220,7580,7580,7580,7580,0
20231211,093100,1948220,7580,7580,7580,7580,0
20231211,093000,1948220,7580,7580,7580,7580,20
20231211,092900,1796620,7600,7600,7600,7600,0
20231211,092800,1796620,7600,7600,7600,7600,0
20231211,092700,1796620,7600,7600,7600,7600,0
20231211,092600,1796620,7600,7600,7600,7600,0
20231211,092500,1796620,7600,7600,7600,7600,0
20231211,092400,1796620,7600,7600,7600,7600,0
20231211,092300,1796620,7600,7600,7600,7600,0
20231211,092200,1796620,7600,7600,7600,7600,0
20231211,092100,1796620,7600,7600,7600,7600,0
20231211,092000,1796620,7600,7600,7600,7600,0
20231211,091900,1796620,7600,7600,7600,7600,0
20231211,091800,1796620,7600,7600,7600,7600,10
20231211,091700,1720620,7600,7600,7600,7600,0
20231211,091600,1720620,7600,7600,7600,7600,10
20231211,091500,1644620,7600,7600,7600,7600,0
20231211,091400,1644620,7600,7600,7600,7600,0
20231211,091300,1644620,7600,7600,7600,7600,0
20231211,091200,1644620,7600,7600,7600,7600,0
20231211,091100,1644620,7600,7590,7600,7590,167
20231211,091000,375920,7600,7600,7600,7600,0
20231211,090900,375920,7600,7600,7600,7600,0
20231211,090800,375920,7600,7600,7600,7600,0
20231211,090700,375920,7600,7600,7600,7600,0
20231211,090600,375920,7600,7520,7600,7520,42
20231211,090500,60000,7500,7500,7500,7500,0
20231211,090400,60000,7500,7500,7500,7500,0
20231211,090300,60000,7500,7500,7500,7500,0
20231211,090200,60000,7500,7500,7500,7500,0
20231211,090100,60000,7500,7500,7500,7500,0
20231211,090000,60000,7500,7500,7500,7500,8