KissMeData/039570/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,192200,75645730,7640,7640,7640,7640,74
20231215,192100,75645730,7640,7640,7640,7640,0
20231215,192000,75645730,7640,7640,7640,7640,0
20231215,191900,75645730,7640,7640,7640,7640,0
20231215,191800,75645730,7640,7640,7640,7640,0
20231215,191700,75645730,7640,7640,7640,7640,0
20231215,191600,75645730,7640,7640,7640,7640,0
20231215,191500,75645730,7640,7640,7640,7640,0
20231215,191400,75645730,7640,7640,7640,7640,0
20231215,191300,75645730,7640,7640,7640,7640,0
20231215,191200,75645730,7640,7640,7640,7640,0
20231215,191100,75645730,7640,7640,7640,7640,0
20231215,191000,75645730,7640,7640,7640,7640,0
20231215,190900,75645730,7640,7640,7640,7640,0
20231215,190800,75645730,7640,7640,7640,7640,0
20231215,190700,75645730,7640,7640,7640,7640,0
20231215,190600,75645730,7640,7640,7640,7640,0
20231215,190500,75645730,7640,7640,7640,7640,0
20231215,190400,75645730,7640,7640,7640,7640,0
20231215,190300,75645730,7640,7640,7640,7640,0
20231215,190200,75645730,7640,7640,7640,7640,0
20231215,190100,75645730,7640,7640,7640,7640,0
20231215,190000,75645730,7640,7640,7640,7640,0
20231215,185900,75645730,7640,7640,7640,7640,0
20231215,185800,75645730,7640,7640,7640,7640,0
20231215,185700,75645730,7640,7640,7640,7640,0
20231215,185600,75645730,7640,7640,7640,7640,0
20231215,185500,75645730,7640,7640,7640,7640,0
20231215,185400,75645730,7640,7640,7640,7640,0
20231215,185300,75645730,7640,7640,7640,7640,0
20231215,185200,75645730,7640,7640,7640,7640,74
20231215,185100,75645730,7640,7640,7640,7640,0
20231215,185000,75645730,7640,7640,7640,7640,0
20231215,184900,75645730,7640,7640,7640,7640,0
20231215,184800,75645730,7640,7640,7640,7640,0
20231215,184700,75645730,7640,7640,7640,7640,0
20231215,184600,75645730,7640,7640,7640,7640,0
20231215,184500,75645730,7640,7640,7640,7640,0
20231215,184400,75645730,7640,7640,7640,7640,0
20231215,184300,75645730,7640,7640,7640,7640,0
20231215,184200,75645730,7640,7640,7640,7640,0
20231215,184100,75645730,7640,7640,7640,7640,0
20231215,184000,75645730,7640,7640,7640,7640,0
20231215,183900,75645730,7640,7640,7640,7640,0
20231215,183800,75645730,7640,7640,7640,7640,0
20231215,183700,75645730,7640,7640,7640,7640,0
20231215,183600,75645730,7640,7640,7640,7640,0
20231215,183500,75645730,7640,7640,7640,7640,0
20231215,183400,75645730,7640,7640,7640,7640,0
20231215,183300,75645730,7640,7640,7640,7640,0
20231215,183200,75645730,7640,7640,7640,7640,0
20231215,183100,75645730,7640,7640,7640,7640,0
20231215,183000,75645730,7640,7640,7640,7640,0
20231215,182900,75645730,7640,7640,7640,7640,0
20231215,182800,75645730,7640,7640,7640,7640,0
20231215,182700,75645730,7640,7640,7640,7640,0
20231215,182600,75645730,7640,7640,7640,7640,0
20231215,182500,75645730,7640,7640,7640,7640,0
20231215,182400,75645730,7640,7640,7640,7640,0
20231215,182300,75645730,7640,7640,7640,7640,0
20231215,182200,75645730,7640,7640,7640,7640,74
20231215,182100,75645730,7640,7640,7640,7640,0
20231215,182000,75645730,7640,7640,7640,7640,0
20231215,181900,75645730,7640,7640,7640,7640,0
20231215,181800,75645730,7640,7640,7640,7640,0
20231215,181700,75645730,7640,7640,7640,7640,0
20231215,181600,75645730,7640,7640,7640,7640,0
20231215,181500,75645730,7640,7640,7640,7640,0
20231215,181400,75645730,7640,7640,7640,7640,0
20231215,181300,75645730,7640,7640,7640,7640,0
20231215,181200,75645730,7640,7640,7640,7640,0
20231215,181100,75645730,7640,7640,7640,7640,0
20231215,181000,75645730,7640,7640,7640,7640,0
20231215,180900,75645730,7640,7640,7640,7640,0
20231215,180800,75645730,7640,7640,7640,7640,0
20231215,180700,75645730,7640,7640,7640,7640,0
20231215,180600,75645730,7640,7640,7640,7640,0
20231215,180500,75645730,7640,7640,7640,7640,0
20231215,180400,75645730,7640,7640,7640,7640,0
20231215,180300,75645730,7640,7640,7640,7640,0
20231215,180200,75645730,7640,7640,7640,7640,0
20231215,180100,75645730,7640,7640,7640,7640,0
20231215,180000,75645730,7640,7640,7640,7640,0
20231215,175900,75645730,7640,7640,7640,7640,0
20231215,175800,75645730,7640,7640,7640,7640,0
20231215,175700,75645730,7640,7640,7640,7640,0
20231215,175600,75645730,7640,7640,7640,7640,0
20231215,175500,75645730,7640,7640,7640,7640,0
20231215,175400,75645730,7640,7640,7640,7640,0
20231215,175300,75645730,7640,7640,7640,7640,0
20231215,175200,75645730,7640,7640,7640,7640,74
20231215,175100,75645730,7640,7640,7640,7640,0
20231215,175000,75645730,7640,7640,7640,7640,0
20231215,174900,75645730,7640,7640,7640,7640,0
20231215,174800,75645730,7640,7640,7640,7640,0
20231215,174700,75645730,7640,7640,7640,7640,0
20231215,174600,75645730,7640,7640,7640,7640,0
20231215,174500,75645730,7640,7640,7640,7640,0
20231215,174400,75645730,7640,7640,7640,7640,0
20231215,174300,75645730,7640,7640,7640,7640,0
20231215,174200,75645730,7640,7640,7640,7640,0
20231215,174100,75645730,7640,7640,7640,7640,0
20231215,174000,75645730,7640,7640,7640,7640,0
20231215,173900,75645730,7640,7640,7640,7640,0
20231215,173800,75645730,7640,7640,7640,7640,0
20231215,173700,75645730,7640,7640,7640,7640,0
20231215,173600,75645730,7640,7640,7640,7640,0
20231215,173500,75645730,7640,7640,7640,7640,0
20231215,173400,75645730,7640,7640,7640,7640,0
20231215,173300,75645730,7640,7640,7640,7640,0
20231215,173200,75645730,7640,7640,7640,7640,0
20231215,173100,75645730,7640,7640,7640,7640,0
20231215,173000,75645730,7640,7640,7640,7640,0
20231215,172900,75645730,7640,7640,7640,7640,0
20231215,172800,75645730,7640,7640,7640,7640,0
20231215,172700,75645730,7640,7640,7640,7640,0
20231215,172600,75645730,7640,7640,7640,7640,0
20231215,172500,75645730,7640,7640,7640,7640,0
20231215,172400,75645730,7640,7640,7640,7640,0
20231215,172300,75645730,7640,7640,7640,7640,0
20231215,172200,75645730,7640,7640,7640,7640,74
20231215,172100,75645730,7640,7640,7640,7640,0
20231215,172000,75645730,7640,7640,7640,7640,0
20231215,171900,75645730,7640,7640,7640,7640,0
20231215,171800,75645730,7640,7640,7640,7640,0
20231215,171700,75645730,7640,7640,7640,7640,0
20231215,171600,75645730,7640,7640,7640,7640,0
20231215,171500,75645730,7640,7640,7640,7640,0
20231215,171400,75645730,7640,7640,7640,7640,0
20231215,171300,75645730,7640,7640,7640,7640,0
20231215,171200,75645730,7640,7640,7640,7640,0
20231215,171100,75645730,7640,7640,7640,7640,0
20231215,171000,75645730,7640,7640,7640,7640,0
20231215,170900,75645730,7640,7640,7640,7640,0
20231215,170800,75645730,7640,7640,7640,7640,0
20231215,170700,75645730,7640,7640,7640,7640,0
20231215,170600,75645730,7640,7640,7640,7640,0
20231215,170500,75645730,7640,7640,7640,7640,0
20231215,170400,75645730,7640,7640,7640,7640,0
20231215,170300,75645730,7640,7640,7640,7640,0
20231215,170200,75645730,7640,7640,7640,7640,0
20231215,170100,75645730,7640,7640,7640,7640,0
20231215,170000,75645730,7640,7640,7640,7640,0
20231215,165900,75645730,7640,7640,7640,7640,0
20231215,165800,75645730,7640,7640,7640,7640,0
20231215,165700,75645730,7640,7640,7640,7640,0
20231215,165600,75645730,7640,7640,7640,7640,0
20231215,165500,75645730,7640,7640,7640,7640,0
20231215,165400,75645730,7640,7640,7640,7640,0
20231215,165300,75645730,7640,7640,7640,7640,0
20231215,165200,75645730,7640,7640,7640,7640,74
20231215,165100,75645730,7640,7640,7640,7640,0
20231215,165000,75645730,7640,7640,7640,7640,0
20231215,164900,75645730,7640,7640,7640,7640,0
20231215,164800,75645730,7640,7640,7640,7640,0
20231215,164700,75645730,7640,7640,7640,7640,0
20231215,164600,75645730,7640,7640,7640,7640,0
20231215,164500,75645730,7640,7640,7640,7640,0
20231215,164400,75645730,7640,7640,7640,7640,0
20231215,164300,75645730,7640,7640,7640,7640,0
20231215,164200,75645730,7640,7640,7640,7640,0
20231215,164100,75645730,7640,7640,7640,7640,0
20231215,164000,75645730,7640,7640,7640,7640,0
20231215,163900,75645730,7640,7640,7640,7640,0
20231215,163800,75645730,7640,7640,7640,7640,0
20231215,163700,75645730,7640,7640,7640,7640,0
20231215,163600,75645730,7640,7640,7640,7640,0
20231215,163500,75645730,7640,7640,7640,7640,0
20231215,163400,75645730,7640,7640,7640,7640,0
20231215,163300,75645730,7640,7640,7640,7640,0
20231215,163200,75645730,7640,7640,7640,7640,0
20231215,163100,75645730,7640,7640,7640,7640,0
20231215,163000,75645730,7640,7640,7640,7640,0
20231215,162900,75645730,7640,7640,7640,7640,0
20231215,162800,75645730,7640,7640,7640,7640,0
20231215,162700,75645730,7640,7640,7640,7640,0
20231215,162600,75645730,7640,7640,7640,7640,0
20231215,162500,75645730,7640,7640,7640,7640,0
20231215,162400,75645730,7640,7640,7640,7640,0
20231215,162300,75645730,7640,7640,7640,7640,0
20231215,162200,75645730,7640,7640,7640,7640,74
20231215,162100,75645730,7640,7640,7640,7640,0
20231215,162000,75645730,7640,7640,7640,7640,0
20231215,161900,75645730,7640,7640,7640,7640,0
20231215,161800,75645730,7640,7640,7640,7640,0
20231215,161700,75645730,7640,7640,7640,7640,0
20231215,161600,75645730,7640,7640,7640,7640,0
20231215,161500,75645730,7640,7640,7640,7640,0
20231215,161400,75645730,7640,7640,7640,7640,0
20231215,161300,75645730,7640,7640,7640,7640,0
20231215,161200,75645730,7640,7640,7640,7640,0
20231215,161100,75645730,7640,7640,7640,7640,0
20231215,161000,75645730,7640,7640,7640,7640,0
20231215,160900,75645730,7640,7640,7640,7640,0
20231215,160800,75645730,7640,7640,7640,7640,0
20231215,160700,75645730,7640,7640,7640,7640,0
20231215,160600,75645730,7640,7640,7640,7640,0
20231215,160500,75645730,7640,7640,7640,7640,0
20231215,160400,75645730,7640,7640,7640,7640,0
20231215,160300,75645730,7640,7640,7640,7640,0
20231215,160200,75645730,7640,7640,7640,7640,0
20231215,160100,75645730,7640,7640,7640,7640,0
20231215,160000,75645730,7640,7640,7640,7640,0
20231215,155900,75645730,7640,7640,7640,7640,0
20231215,155800,75645730,7640,7640,7640,7640,0
20231215,155700,75645730,7640,7640,7640,7640,0
20231215,155600,75645730,7640,7640,7640,7640,0
20231215,155500,75645730,7640,7640,7640,7640,0
20231215,155400,75645730,7640,7640,7640,7640,0
20231215,155300,75645730,7640,7640,7640,7640,0
20231215,155200,75645730,7640,7640,7640,7640,74
20231215,155100,75645730,7640,7640,7640,7640,0
20231215,155000,75645730,7640,7640,7640,7640,0
20231215,154900,75645730,7640,7640,7640,7640,0
20231215,154800,75645730,7640,7640,7640,7640,0
20231215,154700,75645730,7640,7640,7640,7640,0
20231215,154600,75645730,7640,7640,7640,7640,0
20231215,154500,75645730,7640,7640,7640,7640,0
20231215,154400,75645730,7640,7640,7640,7640,0
20231215,154300,75645730,7640,7640,7640,7640,0
20231215,154200,75645730,7640,7640,7640,7640,0
20231215,154100,75645730,7640,7640,7640,7640,0
20231215,154000,75645730,7640,7640,7640,7640,0
20231215,153900,75645730,7640,7640,7640,7640,0
20231215,153800,75645730,7640,7640,7640,7640,0
20231215,153700,75645730,7640,7640,7640,7640,0
20231215,153600,75645730,7640,7640,7640,7640,0
20231215,153500,75645730,7640,7640,7640,7640,0
20231215,153400,75645730,7640,7640,7640,7640,0
20231215,153300,75645730,7640,7640,7640,7640,0
20231215,153200,75645730,7640,7640,7640,7640,0
20231215,153100,75645730,7640,7640,7640,7640,0
20231215,153000,75645730,7640,7640,7640,7640,74
20231215,152900,75080370,7640,7640,7640,7640,0
20231215,152800,75080370,7640,7640,7640,7640,0
20231215,152700,75080370,7640,7640,7640,7640,0
20231215,152600,75080370,7640,7640,7640,7640,0
20231215,152500,75080370,7640,7640,7640,7640,0
20231215,152400,75080370,7640,7640,7640,7640,0
20231215,152300,75080370,7640,7640,7640,7640,0
20231215,152200,75080370,7640,7640,7640,7640,0
20231215,152100,75080370,7640,7640,7640,7640,0
20231215,152000,75080370,7640,7640,7640,7640,0
20231215,151900,75080370,7640,7640,7640,7640,0
20231215,151800,75080370,7640,7640,7640,7640,12
20231215,151700,74988690,7700,7700,7700,7700,0
20231215,151600,74988690,7700,7700,7700,7700,0
20231215,151500,74988690,7700,7700,7700,7700,101
20231215,151400,74210990,7700,7700,7700,7700,0
20231215,151300,74210990,7700,7690,7700,7690,20
20231215,151200,74057000,7700,7700,7700,7700,81
20231215,151100,73433300,7700,7700,7700,7700,0
20231215,151000,73433300,7700,7700,7700,7700,6
20231215,150900,73387100,7700,7700,7700,7700,5
20231215,150800,73348600,7700,7700,7700,7700,9
20231215,150700,73279300,7700,7700,7700,7700,113
20231215,150600,72409200,7700,7700,7700,7700,0
20231215,150500,72409200,7700,7700,7700,7700,0
20231215,150400,72409200,7700,7700,7700,7700,0
20231215,150300,72409200,7700,7700,7700,7700,0
20231215,150200,72409200,7700,7700,7700,7700,49
20231215,150100,72031900,7700,7700,7700,7700,297
20231215,150000,69745000,7700,7700,7700,7700,0
20231215,145900,69745000,7700,7700,7700,7700,0
20231215,145800,69745000,7700,7700,7700,7700,1
20231215,145700,69737300,7710,7710,7710,7710,0
20231215,145600,69737300,7710,7710,7710,7710,17
20231215,145500,69606230,7700,7700,7700,7700,0
20231215,145400,69606230,7700,7700,7700,7700,0
20231215,145300,69606230,7700,7700,7700,7700,0
20231215,145200,69606230,7700,7700,7700,7700,0
20231215,145100,69606230,7700,7700,7700,7700,0
20231215,145000,69606230,7700,7700,7700,7700,0
20231215,144900,69606230,7700,7700,7700,7700,1
20231215,144800,69598530,7700,7700,7700,7700,0
20231215,144700,69598530,7700,7700,7700,7700,355
20231215,144600,66865030,7700,7700,7700,7700,0
20231215,144500,66865030,7700,7700,7700,7700,0
20231215,144400,66865030,7700,7700,7700,7700,0
20231215,144300,66865030,7700,7700,7700,7700,0
20231215,144200,66865030,7700,7700,7700,7700,0
20231215,144100,66865030,7700,7700,7700,7700,0
20231215,144000,66865030,7700,7700,7700,7700,0
20231215,143900,66865030,7700,7700,7700,7700,0
20231215,143800,66865030,7700,7700,7700,7700,8
20231215,143700,66803430,7700,7700,7700,7700,0
20231215,143600,66803430,7700,7700,7700,7700,0
20231215,143500,66803430,7700,7700,7700,7700,0
20231215,143400,66803430,7700,7700,7700,7700,0
20231215,143300,66803430,7700,7700,7700,7700,0
20231215,143200,66803430,7700,7700,7700,7700,25
20231215,143100,66610930,7710,7710,7710,7710,30
20231215,143000,66379630,7700,7700,7700,7700,100
20231215,142900,65609630,7700,7700,7700,7700,0
20231215,142800,65609630,7700,7700,7700,7700,0
20231215,142700,65609630,7700,7700,7700,7700,0
20231215,142600,65609630,7700,7700,7700,7700,0
20231215,142500,65609630,7700,7700,7700,7700,50
20231215,142400,65224630,7700,7700,7700,7700,0
20231215,142300,65224630,7700,7700,7700,7700,0
20231215,142200,65224630,7700,7700,7700,7700,1
20231215,142100,65216930,7700,7700,7700,7700,8
20231215,142000,65155330,7700,7700,7700,7700,0
20231215,141900,65155330,7700,7700,7700,7700,64
20231215,141800,64662530,7700,7700,7700,7700,40
20231215,141700,64354530,7700,7700,7700,7700,1
20231215,141600,64346830,7700,7700,7700,7700,1
20231215,141500,64339130,7700,7700,7700,7700,77
20231215,141400,63746230,7700,7700,7700,7700,0
20231215,141300,63746230,7700,7700,7700,7700,0
20231215,141200,63746230,7700,7700,7700,7700,0
20231215,141100,63746230,7700,7700,7700,7700,63
20231215,141000,63261130,7700,7700,7700,7700,0
20231215,140900,63261130,7700,7700,7700,7700,0
20231215,140800,63261130,7700,7700,7700,7700,0
20231215,140700,63261130,7700,7700,7700,7700,0
20231215,140600,63261130,7700,7700,7700,7700,98
20231215,140500,62506530,7700,7700,7700,7700,10
20231215,140400,62429530,7700,7700,7700,7700,0
20231215,140300,62429530,7700,7700,7700,7700,80
20231215,140200,61813530,7700,7700,7700,7700,0
20231215,140100,61813530,7700,7700,7700,7700,0
20231215,140000,61813530,7700,7700,7700,7700,0
20231215,135900,61813530,7700,7700,7700,7700,0
20231215,135800,61813530,7700,7700,7700,7700,112
20231215,135700,60951130,7700,7700,7700,7700,9
20231215,135600,60881830,7700,7700,7700,7700,11
20231215,135500,60797130,7700,7700,7700,7700,50
20231215,135400,60412130,7700,7700,7700,7700,0
20231215,135300,60412130,7700,7700,7700,7700,0
20231215,135200,60412130,7700,7700,7700,7700,460
20231215,135100,56870130,7710,7710,7710,7710,6
20231215,135000,56823870,7710,7710,7710,7710,0
20231215,134900,56823870,7710,7710,7710,7710,0
20231215,134800,56823870,7710,7710,7710,7710,0
20231215,134700,56823870,7710,7710,7710,7710,1
20231215,134600,56816160,7710,7710,7710,7710,0
20231215,134500,56816160,7710,7710,7710,7710,0
20231215,134400,56816160,7710,7710,7710,7710,1
20231215,134300,56808450,7710,7710,7710,7710,0
20231215,134200,56808450,7710,7710,7710,7710,0
20231215,134100,56808450,7710,7710,7710,7710,0
20231215,134000,56808450,7710,7710,7710,7710,1
20231215,133900,56800740,7720,7720,7720,7720,0
20231215,133800,56800740,7720,7720,7720,7720,0
20231215,133700,56800740,7720,7720,7720,7720,0
20231215,133600,56800740,7720,7710,7720,7710,9
20231215,133500,56731320,7710,7710,7710,7710,10
20231215,133400,56654220,7710,7710,7710,7710,3
20231215,133300,56631090,7700,7700,7700,7700,0
20231215,133200,56631090,7700,7700,7700,7700,0
20231215,133100,56631090,7700,7700,7700,7700,11
20231215,133000,56546390,7700,7700,7700,7700,0
20231215,132900,56546390,7700,7700,7700,7700,0
20231215,132800,56546390,7700,7700,7700,7700,0
20231215,132700,56546390,7700,7700,7700,7700,74
20231215,132600,55976590,7700,7700,7700,7700,0
20231215,132500,55976590,7700,7700,7700,7700,0
20231215,132400,55976590,7700,7700,7700,7700,0
20231215,132300,55976590,7700,7700,7700,7700,0
20231215,132200,55976590,7700,7700,7700,7700,106
20231215,132100,55160390,7700,7700,7700,7700,0
20231215,132000,55160390,7700,7700,7700,7700,0
20231215,131900,55160390,7700,7700,7700,7700,0
20231215,131800,55160390,7700,7690,7700,7690,76
20231215,131700,54575690,7700,7700,7700,7700,0
20231215,131600,54575690,7700,7700,7700,7700,0
20231215,131500,54575690,7700,7700,7700,7700,0
20231215,131400,54575690,7700,7700,7700,7700,104
20231215,131300,53774890,7700,7700,7700,7700,0
20231215,131200,53774890,7700,7700,7700,7700,0
20231215,131100,53774890,7700,7700,7700,7700,0
20231215,131000,53774890,7700,7700,7700,7700,0
20231215,130900,53774890,7700,7700,7700,7700,78
20231215,130800,53174290,7700,7700,7700,7700,3
20231215,130700,53151190,7700,7700,7700,7700,0
20231215,130600,53151190,7700,7700,7700,7700,0
20231215,130500,53151190,7700,7650,7700,7650,102
20231215,130400,52366140,7650,7650,7650,7650,0
20231215,130300,52366140,7650,7650,7650,7650,0
20231215,130200,52366140,7650,7650,7650,7650,7
20231215,130100,52312590,7700,7700,7700,7700,80
20231215,130000,51696590,7700,7700,7700,7700,74
20231215,125900,51126790,7700,7700,7700,7700,0
20231215,125800,51126790,7700,7700,7700,7700,0
20231215,125700,51126790,7700,7700,7700,7700,0
20231215,125600,51126790,7700,7700,7700,7700,44
20231215,125500,50787990,7700,7700,7700,7700,171
20231215,125400,49471290,7700,7700,7700,7700,0
20231215,125300,49471290,7700,7700,7700,7700,0
20231215,125200,49471290,7700,7700,7700,7700,0
20231215,125100,49471290,7700,7700,7700,7700,0
20231215,125000,49471290,7700,7700,7700,7700,0
20231215,124900,49471290,7700,7700,7700,7700,0
20231215,124800,49471290,7700,7700,7700,7700,23
20231215,124700,49294190,7700,7700,7700,7700,0
20231215,124600,49294190,7700,7700,7700,7700,0
20231215,124500,49294190,7700,7700,7700,7700,70
20231215,124400,48755190,7700,7700,7700,7700,0
20231215,124300,48755190,7700,7700,7700,7700,100
20231215,124200,47985190,7700,7700,7700,7700,0
20231215,124100,47985190,7700,7700,7700,7700,0
20231215,124000,47985190,7700,7700,7700,7700,0
20231215,123900,47985190,7700,7700,7700,7700,0
20231215,123800,47985190,7700,7700,7700,7700,0
20231215,123700,47985190,7700,7700,7700,7700,0
20231215,123600,47985190,7700,7700,7700,7700,60
20231215,123500,47523190,7700,7700,7700,7700,0
20231215,123400,47523190,7700,7700,7700,7700,3
20231215,123300,47500090,7700,7700,7700,7700,40
20231215,123200,47192090,7700,7700,7700,7700,40
20231215,123100,46884090,7700,7700,7700,7700,9
20231215,123000,46814790,7700,7700,7700,7700,45
20231215,122900,46468290,7700,7700,7700,7700,0
20231215,122800,46468290,7700,7660,7700,7660,817
20231215,122700,40179310,7660,7660,7660,7660,0
20231215,122600,40179310,7660,7660,7660,7660,51
20231215,122500,39788650,7660,7660,7660,7660,0
20231215,122400,39788650,7660,7660,7660,7660,0
20231215,122300,39788650,7660,7610,7660,7610,401
20231215,122200,36717110,7660,7660,7660,7660,0
20231215,122100,36717110,7660,7630,7660,7630,131
20231215,122000,35716450,7630,7630,7630,7630,0
20231215,121900,35716450,7630,7630,7630,7630,1
20231215,121800,35708820,7630,7630,7630,7630,0
20231215,121700,35708820,7630,7630,7630,7630,51
20231215,121600,35319690,7620,7620,7620,7620,0
20231215,121500,35319690,7620,7620,7620,7620,0
20231215,121400,35319690,7620,7620,7620,7620,100
20231215,121300,34557690,7620,7620,7620,7620,107
20231215,121200,33742350,7620,7620,7620,7620,0
20231215,121100,33742350,7620,7620,7620,7620,0
20231215,121000,33742350,7620,7620,7620,7620,0
20231215,120900,33742350,7620,7610,7620,7610,400
20231215,120800,30694750,7610,7610,7610,7610,74
20231215,120700,30131610,7610,7610,7610,7610,0
20231215,120600,30131610,7610,7610,7610,7610,0
20231215,120500,30131610,7610,7610,7610,7610,200
20231215,120400,28609610,7610,7610,7610,7610,1107
20231215,120300,20185340,7610,7610,7610,7610,0
20231215,120200,20185340,7610,7610,7610,7610,0
20231215,120100,20185340,7610,7610,7610,7610,0
20231215,120000,20185340,7610,7610,7610,7610,75
20231215,115900,19614590,7610,7610,7610,7610,0
20231215,115800,19614590,7610,7610,7610,7610,0
20231215,115700,19614590,7610,7610,7610,7610,0
20231215,115600,19614590,7610,7610,7610,7610,0
20231215,115500,19614590,7610,7610,7610,7610,125
20231215,115400,18663340,7610,7610,7610,7610,0
20231215,115300,18663340,7610,7610,7610,7610,0
20231215,115200,18663340,7610,7610,7610,7610,0
20231215,115100,18663340,7610,7610,7610,7610,57
20231215,115000,18229570,7610,7610,7610,7610,0
20231215,114900,18229570,7610,7610,7610,7610,0
20231215,114800,18229570,7610,7610,7610,7610,0
20231215,114700,18229570,7610,7610,7610,7610,120
20231215,114600,17316370,7610,7610,7610,7610,0
20231215,114500,17316370,7610,7610,7610,7610,0
20231215,114400,17316370,7610,7610,7610,7610,0
20231215,114300,17316370,7610,7610,7610,7610,0
20231215,114200,17316370,7610,7610,7610,7610,62
20231215,114100,16844550,7610,7610,7610,7610,0
20231215,114000,16844550,7610,7610,7610,7610,0
20231215,113900,16844550,7610,7610,7610,7610,1
20231215,113800,16836940,7610,7610,7610,7610,99
20231215,113700,16083550,7610,7610,7610,7610,0
20231215,113600,16083550,7610,7610,7610,7610,0
20231215,113500,16083550,7610,7610,7610,7610,0
20231215,113400,16083550,7610,7610,7610,7610,83
20231215,113300,15451920,7610,7610,7610,7610,0
20231215,113200,15451920,7610,7610,7610,7610,0
20231215,113100,15451920,7610,7610,7610,7610,0
20231215,113000,15451920,7610,7610,7610,7610,0
20231215,112900,15451920,7610,7610,7610,7610,102
20231215,112800,14675700,7610,7610,7610,7610,0
20231215,112700,14675700,7610,7610,7610,7610,0
20231215,112600,14675700,7610,7610,7610,7610,0
20231215,112500,14675700,7610,7600,7610,7600,80
20231215,112400,14067000,7600,7600,7600,7600,0
20231215,112300,14067000,7600,7600,7600,7600,0
20231215,112200,14067000,7600,7600,7600,7600,0
20231215,112100,14067000,7600,7600,7600,7600,0
20231215,112000,14067000,7600,7600,7600,7600,104
20231215,111900,13276600,7600,7600,7600,7600,0
20231215,111800,13276600,7600,7600,7600,7600,0
20231215,111700,13276600,7600,7600,7600,7600,0
20231215,111600,13276600,7600,7600,7600,7600,0
20231215,111500,13276600,7600,7600,7600,7600,0
20231215,111400,13276600,7600,7600,7600,7600,0
20231215,111300,13276600,7600,7600,7600,7600,0
20231215,111200,13276600,7600,7600,7600,7600,1
20231215,111100,13269000,7600,7600,7600,7600,0
20231215,111000,13269000,7600,7600,7600,7600,7
20231215,110900,13215800,7600,7600,7600,7600,0
20231215,110800,13215800,7600,7600,7600,7600,0
20231215,110700,13215800,7600,7600,7600,7600,600
20231215,110600,8655800,7590,7590,7590,7590,50
20231215,110500,8276300,7600,7600,7600,7600,0
20231215,110400,8276300,7600,7600,7600,7600,0
20231215,110300,8276300,7600,7600,7600,7600,0
20231215,110200,8276300,7600,7600,7600,7600,0
20231215,110100,8276300,7600,7600,7600,7600,0
20231215,110000,8276300,7600,7600,7600,7600,0
20231215,105900,8276300,7600,7600,7600,7600,0
20231215,105800,8276300,7600,7600,7600,7600,0
20231215,105700,8276300,7600,7600,7600,7600,0
20231215,105600,8276300,7600,7600,7600,7600,0
20231215,105500,8276300,7600,7600,7600,7600,0
20231215,105400,8276300,7600,7600,7600,7600,50
20231215,105300,7896300,7590,7590,7590,7590,0
20231215,105200,7896300,7590,7590,7590,7590,0
20231215,105100,7896300,7590,7590,7590,7590,0
20231215,105000,7896300,7590,7590,7590,7590,0
20231215,104900,7896300,7590,7590,7590,7590,0
20231215,104800,7896300,7590,7590,7590,7590,0
20231215,104700,7896300,7590,7590,7590,7590,0
20231215,104600,7896300,7590,7590,7590,7590,0
20231215,104500,7896300,7590,7590,7590,7590,0
20231215,104400,7896300,7590,7590,7590,7590,0
20231215,104300,7896300,7590,7590,7590,7590,0
20231215,104200,7896300,7590,7590,7590,7590,0
20231215,104100,7896300,7590,7590,7590,7590,0
20231215,104000,7896300,7590,7590,7590,7590,0
20231215,103900,7896300,7590,7590,7590,7590,0
20231215,103800,7896300,7590,7590,7590,7590,0
20231215,103700,7896300,7590,7590,7590,7590,0
20231215,103600,7896300,7590,7590,7590,7590,0
20231215,103500,7896300,7590,7590,7590,7590,0
20231215,103400,7896300,7590,7590,7590,7590,0
20231215,103300,7896300,7590,7590,7590,7590,0
20231215,103200,7896300,7590,7590,7590,7590,0
20231215,103100,7896300,7590,7590,7590,7590,0
20231215,103000,7896300,7590,7590,7590,7590,0
20231215,102900,7896300,7590,7590,7590,7590,5
20231215,102800,7858350,7590,7590,7590,7590,0
20231215,102700,7858350,7590,7590,7590,7590,0
20231215,102600,7858350,7590,7590,7590,7590,0
20231215,102500,7858350,7590,7590,7590,7590,0
20231215,102400,7858350,7590,7590,7590,7590,0
20231215,102300,7858350,7590,7590,7590,7590,0
20231215,102200,7858350,7590,7590,7590,7590,0
20231215,102100,7858350,7590,7590,7590,7590,0
20231215,102000,7858350,7590,7590,7590,7590,0
20231215,101900,7858350,7590,7590,7590,7590,0
20231215,101800,7858350,7590,7590,7590,7590,0
20231215,101700,7858350,7590,7590,7590,7590,0
20231215,101600,7858350,7590,7590,7590,7590,0
20231215,101500,7858350,7590,7590,7590,7590,0
20231215,101400,7858350,7590,7590,7590,7590,0
20231215,101300,7858350,7590,7590,7590,7590,1
20231215,101200,7850760,7590,7590,7590,7590,9
20231215,101100,7782450,7590,7590,7590,7590,1
20231215,101000,7774860,7600,7600,7600,7600,493
20231215,100900,4028060,7620,7620,7620,7620,0
20231215,100800,4028060,7620,7620,7620,7620,0
20231215,100700,4028060,7620,7620,7620,7620,0
20231215,100600,4028060,7620,7620,7620,7620,0
20231215,100500,4028060,7620,7620,7620,7620,0
20231215,100400,4028060,7620,7620,7620,7620,0
20231215,100300,4028060,7620,7620,7620,7620,0
20231215,100200,4028060,7620,7620,7620,7620,0
20231215,100100,4028060,7620,7620,7620,7620,0
20231215,100000,4028060,7620,7620,7620,7620,0
20231215,095900,4028060,7620,7620,7620,7620,0
20231215,095800,4028060,7620,7620,7620,7620,0
20231215,095700,4028060,7620,7620,7620,7620,0
20231215,095600,4028060,7620,7620,7620,7620,0
20231215,095500,4028060,7620,7620,7620,7620,0
20231215,095400,4028060,7620,7620,7620,7620,0
20231215,095300,4028060,7620,7620,7620,7620,0
20231215,095200,4028060,7620,7620,7620,7620,0
20231215,095100,4028060,7620,7620,7620,7620,0
20231215,095000,4028060,7620,7620,7620,7620,0
20231215,094900,4028060,7620,7620,7620,7620,0
20231215,094800,4028060,7620,7620,7620,7620,0
20231215,094700,4028060,7620,7620,7620,7620,0
20231215,094600,4028060,7620,7620,7620,7620,0
20231215,094500,4028060,7620,7620,7620,7620,0
20231215,094400,4028060,7620,7620,7620,7620,0
20231215,094300,4028060,7620,7620,7620,7620,0
20231215,094200,4028060,7620,7620,7620,7620,0
20231215,094100,4028060,7620,7620,7620,7620,0
20231215,094000,4028060,7620,7620,7620,7620,0
20231215,093900,4028060,7620,7620,7620,7620,0
20231215,093800,4028060,7620,7620,7620,7620,0
20231215,093700,4028060,7620,7620,7620,7620,0
20231215,093600,4028060,7620,7620,7620,7620,0
20231215,093500,4028060,7620,7620,7620,7620,0
20231215,093400,4028060,7620,7620,7620,7620,0
20231215,093300,4028060,7620,7620,7620,7620,1
20231215,093200,4020440,7600,7600,7600,7600,0
20231215,093100,4020440,7600,7600,7600,7600,0
20231215,093000,4020440,7600,7600,7600,7600,0
20231215,092900,4020440,7600,7600,7600,7600,0
20231215,092800,4020440,7600,7600,7600,7600,0
20231215,092700,4020440,7600,7600,7600,7600,2
20231215,092600,4005240,7600,7600,7600,7600,33
20231215,092500,3754440,7600,7600,7600,7600,0
20231215,092400,3754440,7600,7600,7600,7600,0
20231215,092300,3754440,7600,7600,7600,7600,84
20231215,092200,3116040,7600,7600,7600,7600,0
20231215,092100,3116040,7600,7600,7600,7600,37
20231215,092000,2834840,7610,7610,7610,7610,0
20231215,091900,2834840,7610,7610,7610,7610,0
20231215,091800,2834840,7610,7610,7610,7610,32
20231215,091700,2591320,7610,7610,7610,7610,0
20231215,091600,2591320,7610,7610,7610,7610,100
20231215,091500,1830320,7620,7620,7620,7620,14
20231215,091400,1723640,7620,7620,7620,7620,0
20231215,091300,1723640,7620,7620,7620,7620,1
20231215,091200,1716020,7620,7620,7620,7620,200
20231215,091100,192020,7620,7620,7620,7620,0
20231215,091000,192020,7620,7620,7620,7620,1
20231215,090900,184400,7680,7680,7680,7680,0
20231215,090800,184400,7680,7680,7680,7680,0
20231215,090700,184400,7680,7680,7680,7680,0
20231215,090600,184400,7680,7680,7680,7680,0
20231215,090500,184400,7680,7680,7680,7680,10
20231215,090400,107600,7680,7680,7680,7680,0
20231215,090300,107600,7680,7680,7680,7680,10
20231215,090200,30800,7700,7700,7700,7700,0
20231215,090100,30800,7700,7700,7700,7700,0
20231215,090000,30800,7700,7700,7700,7700,4