KissMeData/264660/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,204900,24171630,12410,12410,12410,12410,352
20231207,204800,24171630,12410,12410,12410,12410,0
20231207,204700,24171630,12410,12410,12410,12410,0
20231207,204600,24171630,12410,12410,12410,12410,0
20231207,204500,24171630,12410,12410,12410,12410,0
20231207,204400,24171630,12410,12410,12410,12410,0
20231207,204300,24171630,12410,12410,12410,12410,0
20231207,204200,24171630,12410,12410,12410,12410,0
20231207,204100,24171630,12410,12410,12410,12410,0
20231207,204000,24171630,12410,12410,12410,12410,0
20231207,203900,24171630,12410,12410,12410,12410,0
20231207,203800,24171630,12410,12410,12410,12410,0
20231207,203700,24171630,12410,12410,12410,12410,0
20231207,203600,24171630,12410,12410,12410,12410,0
20231207,203500,24171630,12410,12410,12410,12410,0
20231207,203400,24171630,12410,12410,12410,12410,0
20231207,203300,24171630,12410,12410,12410,12410,0
20231207,203200,24171630,12410,12410,12410,12410,0
20231207,203100,24171630,12410,12410,12410,12410,0
20231207,203000,24171630,12410,12410,12410,12410,0
20231207,202900,24171630,12410,12410,12410,12410,0
20231207,202800,24171630,12410,12410,12410,12410,0
20231207,202700,24171630,12410,12410,12410,12410,0
20231207,202600,24171630,12410,12410,12410,12410,0
20231207,202500,24171630,12410,12410,12410,12410,0
20231207,202400,24171630,12410,12410,12410,12410,0
20231207,202300,24171630,12410,12410,12410,12410,0
20231207,202200,24171630,12410,12410,12410,12410,0
20231207,202100,24171630,12410,12410,12410,12410,0
20231207,202000,24171630,12410,12410,12410,12410,0
20231207,201900,24171630,12410,12410,12410,12410,352
20231207,201800,24171630,12410,12410,12410,12410,0
20231207,201700,24171630,12410,12410,12410,12410,0
20231207,201600,24171630,12410,12410,12410,12410,0
20231207,201500,24171630,12410,12410,12410,12410,0
20231207,201400,24171630,12410,12410,12410,12410,0
20231207,201300,24171630,12410,12410,12410,12410,0
20231207,201200,24171630,12410,12410,12410,12410,0
20231207,201100,24171630,12410,12410,12410,12410,0
20231207,201000,24171630,12410,12410,12410,12410,0
20231207,200900,24171630,12410,12410,12410,12410,0
20231207,200800,24171630,12410,12410,12410,12410,0
20231207,200700,24171630,12410,12410,12410,12410,0
20231207,200600,24171630,12410,12410,12410,12410,0
20231207,200500,24171630,12410,12410,12410,12410,0
20231207,200400,24171630,12410,12410,12410,12410,0
20231207,200300,24171630,12410,12410,12410,12410,0
20231207,200200,24171630,12410,12410,12410,12410,0
20231207,200100,24171630,12410,12410,12410,12410,0
20231207,200000,24171630,12410,12410,12410,12410,0
20231207,195900,24171630,12410,12410,12410,12410,0
20231207,195800,24171630,12410,12410,12410,12410,0
20231207,195700,24171630,12410,12410,12410,12410,0
20231207,195600,24171630,12410,12410,12410,12410,0
20231207,195500,24171630,12410,12410,12410,12410,0
20231207,195400,24171630,12410,12410,12410,12410,0
20231207,195300,24171630,12410,12410,12410,12410,0
20231207,195200,24171630,12410,12410,12410,12410,0
20231207,195100,24171630,12410,12410,12410,12410,0
20231207,195000,24171630,12410,12410,12410,12410,0
20231207,194900,24171630,12410,12410,12410,12410,352
20231207,194800,24171630,12410,12410,12410,12410,0
20231207,194700,24171630,12410,12410,12410,12410,0
20231207,194600,24171630,12410,12410,12410,12410,0
20231207,194500,24171630,12410,12410,12410,12410,0
20231207,194400,24171630,12410,12410,12410,12410,0
20231207,194300,24171630,12410,12410,12410,12410,0
20231207,194200,24171630,12410,12410,12410,12410,0
20231207,194100,24171630,12410,12410,12410,12410,0
20231207,194000,24171630,12410,12410,12410,12410,0
20231207,193900,24171630,12410,12410,12410,12410,0
20231207,193800,24171630,12410,12410,12410,12410,0
20231207,193700,24171630,12410,12410,12410,12410,0
20231207,193600,24171630,12410,12410,12410,12410,0
20231207,193500,24171630,12410,12410,12410,12410,0
20231207,193400,24171630,12410,12410,12410,12410,0
20231207,193300,24171630,12410,12410,12410,12410,0
20231207,193200,24171630,12410,12410,12410,12410,0
20231207,193100,24171630,12410,12410,12410,12410,0
20231207,193000,24171630,12410,12410,12410,12410,0
20231207,192900,24171630,12410,12410,12410,12410,0
20231207,192800,24171630,12410,12410,12410,12410,0
20231207,192700,24171630,12410,12410,12410,12410,0
20231207,192600,24171630,12410,12410,12410,12410,0
20231207,192500,24171630,12410,12410,12410,12410,0
20231207,192400,24171630,12410,12410,12410,12410,0
20231207,192300,24171630,12410,12410,12410,12410,0
20231207,192200,24171630,12410,12410,12410,12410,0
20231207,192100,24171630,12410,12410,12410,12410,0
20231207,192000,24171630,12410,12410,12410,12410,0
20231207,191900,24171630,12410,12410,12410,12410,352
20231207,191800,24171630,12410,12410,12410,12410,0
20231207,191700,24171630,12410,12410,12410,12410,0
20231207,191600,24171630,12410,12410,12410,12410,0
20231207,191500,24171630,12410,12410,12410,12410,0
20231207,191400,24171630,12410,12410,12410,12410,0
20231207,191300,24171630,12410,12410,12410,12410,0
20231207,191200,24171630,12410,12410,12410,12410,0
20231207,191100,24171630,12410,12410,12410,12410,0
20231207,191000,24171630,12410,12410,12410,12410,0
20231207,190900,24171630,12410,12410,12410,12410,0
20231207,190800,24171630,12410,12410,12410,12410,0
20231207,190700,24171630,12410,12410,12410,12410,0
20231207,190600,24171630,12410,12410,12410,12410,0
20231207,190500,24171630,12410,12410,12410,12410,0
20231207,190400,24171630,12410,12410,12410,12410,0
20231207,190300,24171630,12410,12410,12410,12410,0
20231207,190200,24171630,12410,12410,12410,12410,0
20231207,190100,24171630,12410,12410,12410,12410,0
20231207,190000,24171630,12410,12410,12410,12410,0
20231207,185900,24171630,12410,12410,12410,12410,0
20231207,185800,24171630,12410,12410,12410,12410,0
20231207,185700,24171630,12410,12410,12410,12410,0
20231207,185600,24171630,12410,12410,12410,12410,0
20231207,185500,24171630,12410,12410,12410,12410,0
20231207,185400,24171630,12410,12410,12410,12410,0
20231207,185300,24171630,12410,12410,12410,12410,0
20231207,185200,24171630,12410,12410,12410,12410,0
20231207,185100,24171630,12410,12410,12410,12410,0
20231207,185000,24171630,12410,12410,12410,12410,0
20231207,184900,24171630,12410,12410,12410,12410,352
20231207,184800,24171630,12410,12410,12410,12410,0
20231207,184700,24171630,12410,12410,12410,12410,0
20231207,184600,24171630,12410,12410,12410,12410,0
20231207,184500,24171630,12410,12410,12410,12410,0
20231207,184400,24171630,12410,12410,12410,12410,0
20231207,184300,24171630,12410,12410,12410,12410,0
20231207,184200,24171630,12410,12410,12410,12410,0
20231207,184100,24171630,12410,12410,12410,12410,0
20231207,184000,24171630,12410,12410,12410,12410,0
20231207,183900,24171630,12410,12410,12410,12410,0
20231207,183800,24171630,12410,12410,12410,12410,0
20231207,183700,24171630,12410,12410,12410,12410,0
20231207,183600,24171630,12410,12410,12410,12410,0
20231207,183500,24171630,12410,12410,12410,12410,0
20231207,183400,24171630,12410,12410,12410,12410,0
20231207,183300,24171630,12410,12410,12410,12410,0
20231207,183200,24171630,12410,12410,12410,12410,0
20231207,183100,24171630,12410,12410,12410,12410,0
20231207,183000,24171630,12410,12410,12410,12410,0
20231207,182900,24171630,12410,12410,12410,12410,0
20231207,182800,24171630,12410,12410,12410,12410,0
20231207,182700,24171630,12410,12410,12410,12410,0
20231207,182600,24171630,12410,12410,12410,12410,0
20231207,182500,24171630,12410,12410,12410,12410,0
20231207,182400,24171630,12410,12410,12410,12410,0
20231207,182300,24171630,12410,12410,12410,12410,0
20231207,182200,24171630,12410,12410,12410,12410,0
20231207,182100,24171630,12410,12410,12410,12410,0
20231207,182000,24171630,12410,12410,12410,12410,0
20231207,181900,24171630,12410,12410,12410,12410,352
20231207,181800,24171630,12410,12410,12410,12410,0
20231207,181700,24171630,12410,12410,12410,12410,0
20231207,181600,24171630,12410,12410,12410,12410,0
20231207,181500,24171630,12410,12410,12410,12410,0
20231207,181400,24171630,12410,12410,12410,12410,0
20231207,181300,24171630,12410,12410,12410,12410,0
20231207,181200,24171630,12410,12410,12410,12410,0
20231207,181100,24171630,12410,12410,12410,12410,0
20231207,181000,24171630,12410,12410,12410,12410,0
20231207,180900,24171630,12410,12410,12410,12410,0
20231207,180800,24171630,12410,12410,12410,12410,0
20231207,180700,24171630,12410,12410,12410,12410,0
20231207,180600,24171630,12410,12410,12410,12410,0
20231207,180500,24171630,12410,12410,12410,12410,0
20231207,180400,24171630,12410,12410,12410,12410,0
20231207,180300,24171630,12410,12410,12410,12410,0
20231207,180200,24171630,12410,12410,12410,12410,0
20231207,180100,24171630,12410,12410,12410,12410,0
20231207,180000,24171630,12410,12410,12410,12410,0
20231207,175900,24171630,12410,12410,12410,12410,0
20231207,175800,24171630,12410,12410,12410,12410,0
20231207,175700,24171630,12410,12410,12410,12410,0
20231207,175600,24171630,12410,12410,12410,12410,0
20231207,175500,24171630,12410,12410,12410,12410,0
20231207,175400,24171630,12410,12410,12410,12410,0
20231207,175300,24171630,12410,12410,12410,12410,0
20231207,175200,24171630,12410,12410,12410,12410,0
20231207,175100,24171630,12410,12410,12410,12410,0
20231207,175000,24171630,12410,12410,12410,12410,0
20231207,174900,24171630,12410,12410,12410,12410,352
20231207,174800,24171630,12410,12410,12410,12410,0
20231207,174700,24171630,12410,12410,12410,12410,0
20231207,174600,24171630,12410,12410,12410,12410,0
20231207,174500,24171630,12410,12410,12410,12410,0
20231207,174400,24171630,12410,12410,12410,12410,0
20231207,174300,24171630,12410,12410,12410,12410,0
20231207,174200,24171630,12410,12410,12410,12410,0
20231207,174100,24171630,12410,12410,12410,12410,0
20231207,174000,24171630,12410,12410,12410,12410,0
20231207,173900,24171630,12410,12410,12410,12410,0
20231207,173800,24171630,12410,12410,12410,12410,0
20231207,173700,24171630,12410,12410,12410,12410,0
20231207,173600,24171630,12410,12410,12410,12410,0
20231207,173500,24171630,12410,12410,12410,12410,0
20231207,173400,24171630,12410,12410,12410,12410,0
20231207,173300,24171630,12410,12410,12410,12410,0
20231207,173200,24171630,12410,12410,12410,12410,0
20231207,173100,24171630,12410,12410,12410,12410,0
20231207,173000,24171630,12410,12410,12410,12410,0
20231207,172900,24171630,12410,12410,12410,12410,0
20231207,172800,24171630,12410,12410,12410,12410,0
20231207,172700,24171630,12410,12410,12410,12410,0
20231207,172600,24171630,12410,12410,12410,12410,0
20231207,172500,24171630,12410,12410,12410,12410,0
20231207,172400,24171630,12410,12410,12410,12410,0
20231207,172300,24171630,12410,12410,12410,12410,0
20231207,172200,24171630,12410,12410,12410,12410,0
20231207,172100,24171630,12410,12410,12410,12410,0
20231207,172000,24171630,12410,12410,12410,12410,0
20231207,171900,24171630,12410,12410,12410,12410,352
20231207,171800,24171630,12410,12410,12410,12410,0
20231207,171700,24171630,12410,12410,12410,12410,0
20231207,171600,24171630,12410,12410,12410,12410,0
20231207,171500,24171630,12410,12410,12410,12410,0
20231207,171400,24171630,12410,12410,12410,12410,0
20231207,171300,24171630,12410,12410,12410,12410,0
20231207,171200,24171630,12410,12410,12410,12410,0
20231207,171100,24171630,12410,12410,12410,12410,0
20231207,171000,24171630,12410,12410,12410,12410,0
20231207,170900,24171630,12410,12410,12410,12410,0
20231207,170800,24171630,12410,12410,12410,12410,0
20231207,170700,24171630,12410,12410,12410,12410,0
20231207,170600,24171630,12410,12410,12410,12410,0
20231207,170500,24171630,12410,12410,12410,12410,0
20231207,170400,24171630,12410,12410,12410,12410,0
20231207,170300,24171630,12410,12410,12410,12410,0
20231207,170200,24171630,12410,12410,12410,12410,0
20231207,170100,24171630,12410,12410,12410,12410,0
20231207,170000,24171630,12410,12410,12410,12410,0
20231207,165900,24171630,12410,12410,12410,12410,0
20231207,165800,24171630,12410,12410,12410,12410,0
20231207,165700,24171630,12410,12410,12410,12410,0
20231207,165600,24171630,12410,12410,12410,12410,0
20231207,165500,24171630,12410,12410,12410,12410,0
20231207,165400,24171630,12410,12410,12410,12410,0
20231207,165300,24171630,12410,12410,12410,12410,0
20231207,165200,24171630,12410,12410,12410,12410,0
20231207,165100,24171630,12410,12410,12410,12410,0
20231207,165000,24171630,12410,12410,12410,12410,0
20231207,164900,24171630,12410,12410,12410,12410,352
20231207,164800,24171630,12410,12410,12410,12410,0
20231207,164700,24171630,12410,12410,12410,12410,0
20231207,164600,24171630,12410,12410,12410,12410,0
20231207,164500,24171630,12410,12410,12410,12410,0
20231207,164400,24171630,12410,12410,12410,12410,0
20231207,164300,24171630,12410,12410,12410,12410,0
20231207,164200,24171630,12410,12410,12410,12410,0
20231207,164100,24171630,12410,12410,12410,12410,0
20231207,164000,24171630,12410,12410,12410,12410,0
20231207,163900,24171630,12410,12410,12410,12410,0
20231207,163800,24171630,12410,12410,12410,12410,0
20231207,163700,24171630,12410,12410,12410,12410,0
20231207,163600,24171630,12410,12410,12410,12410,0
20231207,163500,24171630,12410,12410,12410,12410,0
20231207,163400,24171630,12410,12410,12410,12410,0
20231207,163300,24171630,12410,12410,12410,12410,0
20231207,163200,24171630,12410,12410,12410,12410,0
20231207,163100,24171630,12410,12410,12410,12410,0
20231207,163000,24171630,12410,12410,12410,12410,0
20231207,162900,24171630,12410,12410,12410,12410,0
20231207,162800,24171630,12410,12410,12410,12410,0
20231207,162700,24171630,12410,12410,12410,12410,0
20231207,162600,24171630,12410,12410,12410,12410,0
20231207,162500,24171630,12410,12410,12410,12410,0
20231207,162400,24171630,12410,12410,12410,12410,0
20231207,162300,24171630,12410,12410,12410,12410,0
20231207,162200,24171630,12410,12410,12410,12410,0
20231207,162100,24171630,12410,12410,12410,12410,0
20231207,162000,24171630,12410,12410,12410,12410,0
20231207,161900,24171630,12410,12410,12410,12410,352
20231207,161800,24171630,12410,12410,12410,12410,0
20231207,161700,24171630,12410,12410,12410,12410,0
20231207,161600,24171630,12410,12410,12410,12410,0
20231207,161500,24171630,12410,12410,12410,12410,0
20231207,161400,24171630,12410,12410,12410,12410,0
20231207,161300,24171630,12410,12410,12410,12410,0
20231207,161200,24171630,12410,12410,12410,12410,0
20231207,161100,24171630,12410,12410,12410,12410,0
20231207,161000,24171630,12410,12410,12410,12410,0
20231207,160900,24171630,12410,12410,12410,12410,0
20231207,160800,24171630,12410,12410,12410,12410,0
20231207,160700,24171630,12410,12410,12410,12410,0
20231207,160600,24171630,12410,12410,12410,12410,0
20231207,160500,24171630,12410,12410,12410,12410,0
20231207,160400,24171630,12410,12410,12410,12410,0
20231207,160300,24171630,12410,12410,12410,12410,0
20231207,160200,24171630,12410,12410,12410,12410,0
20231207,160100,24171630,12410,12410,12410,12410,0
20231207,160000,24171630,12410,12410,12410,12410,0
20231207,155900,24171630,12410,12410,12410,12410,0
20231207,155800,24171630,12410,12410,12410,12410,0
20231207,155700,24171630,12410,12410,12410,12410,0
20231207,155600,24171630,12410,12410,12410,12410,0
20231207,155500,24171630,12410,12410,12410,12410,0
20231207,155400,24171630,12410,12410,12410,12410,0
20231207,155300,24171630,12410,12410,12410,12410,0
20231207,155200,24171630,12410,12410,12410,12410,0
20231207,155100,24171630,12410,12410,12410,12410,0
20231207,155000,24171630,12410,12410,12410,12410,0
20231207,154900,24171630,12410,12410,12410,12410,352
20231207,154800,24171630,12410,12410,12410,12410,0
20231207,154700,24171630,12410,12410,12410,12410,0
20231207,154600,24171630,12410,12410,12410,12410,0
20231207,154500,24171630,12410,12410,12410,12410,0
20231207,154400,24171630,12410,12410,12410,12410,0
20231207,154300,24171630,12410,12410,12410,12410,0
20231207,154200,24171630,12410,12410,12410,12410,0
20231207,154100,24171630,12410,12410,12410,12410,0
20231207,154000,24171630,12410,12410,12410,12410,0
20231207,153900,24171630,12410,12410,12410,12410,0
20231207,153800,24171630,12410,12410,12410,12410,0
20231207,153700,24171630,12410,12410,12410,12410,0
20231207,153600,24171630,12410,12410,12410,12410,0
20231207,153500,24171630,12410,12410,12410,12410,0
20231207,153400,24171630,12410,12410,12410,12410,0
20231207,153300,24171630,12410,12410,12410,12410,0
20231207,153200,24171630,12410,12410,12410,12410,0
20231207,153100,24171630,12410,12410,12410,12410,0
20231207,153000,24171630,12410,12410,12410,12410,352
20231207,152900,19803310,12450,12450,12450,12450,0
20231207,152800,19803310,12450,12450,12450,12450,0
20231207,152700,19803310,12450,12450,12450,12450,0
20231207,152600,19803310,12450,12450,12450,12450,0
20231207,152500,19803310,12450,12450,12450,12450,0
20231207,152400,19803310,12450,12450,12450,12450,0
20231207,152300,19803310,12450,12450,12450,12450,0
20231207,152200,19803310,12450,12450,12450,12450,0
20231207,152100,19803310,12450,12450,12450,12450,0
20231207,152000,19803310,12450,12450,12450,12450,0
20231207,151900,19803310,12450,12500,12500,12450,32
20231207,151800,19403660,12450,12450,12450,12450,0
20231207,151700,19403660,12450,12450,12450,12450,0
20231207,151600,19403660,12450,12450,12450,12450,0
20231207,151500,19403660,12450,12450,12450,12450,0
20231207,151400,19403660,12450,12450,12450,12450,17
20231207,151300,19192010,12490,12490,12490,12490,0
20231207,151200,19192010,12490,12490,12490,12490,16
20231207,151100,18992170,12450,12450,12450,12450,0
20231207,151000,18992170,12450,12450,12450,12450,20
20231207,150900,18743170,12490,12490,12490,12490,0
20231207,150800,18743170,12490,12490,12490,12490,0
20231207,150700,18743170,12490,12490,12490,12490,0
20231207,150600,18743170,12490,12490,12490,12490,0
20231207,150500,18743170,12490,12490,12490,12490,0
20231207,150400,18743170,12490,12490,12490,12490,0
20231207,150300,18743170,12490,12490,12490,12490,0
20231207,150200,18743170,12490,12490,12490,12490,0
20231207,150100,18743170,12490,12490,12490,12490,0
20231207,150000,18743170,12490,12490,12490,12490,0
20231207,145900,18743170,12490,12490,12490,12490,0
20231207,145800,18743170,12490,12490,12490,12490,0
20231207,145700,18743170,12490,12490,12490,12490,0
20231207,145600,18743170,12490,12490,12490,12490,0
20231207,145500,18743170,12490,12490,12490,12490,0
20231207,145400,18743170,12490,12490,12490,12490,0
20231207,145300,18743170,12490,12490,12490,12490,0
20231207,145200,18743170,12490,12490,12490,12490,0
20231207,145100,18743170,12490,12490,12490,12490,0
20231207,145000,18743170,12490,12490,12490,12490,0
20231207,144900,18743170,12490,12490,12490,12490,0
20231207,144800,18743170,12490,12490,12490,12490,0
20231207,144700,18743170,12490,12490,12490,12490,0
20231207,144600,18743170,12490,12490,12490,12490,0
20231207,144500,18743170,12490,12490,12490,12490,1
20231207,144400,18730680,12450,12450,12450,12450,0
20231207,144300,18730680,12450,12450,12450,12450,0
20231207,144200,18730680,12450,12450,12450,12450,0
20231207,144100,18730680,12450,12450,12450,12450,0
20231207,144000,18730680,12450,12450,12450,12450,0
20231207,143900,18730680,12450,12450,12450,12450,0
20231207,143800,18730680,12450,12450,12450,12450,0
20231207,143700,18730680,12450,12450,12450,12450,0
20231207,143600,18730680,12450,12450,12450,12450,0
20231207,143500,18730680,12450,12450,12450,12450,0
20231207,143400,18730680,12450,12450,12450,12450,0
20231207,143300,18730680,12450,12460,12460,12450,44
20231207,143200,18182830,12470,12470,12470,12470,0
20231207,143100,18182830,12470,12470,12470,12470,0
20231207,143000,18182830,12470,12470,12470,12470,0
20231207,142900,18182830,12470,12470,12470,12470,0
20231207,142800,18182830,12470,12470,12470,12470,0
20231207,142700,18182830,12470,12470,12470,12470,0
20231207,142600,18182830,12470,12470,12470,12470,0
20231207,142500,18182830,12470,12470,12470,12470,0
20231207,142400,18182830,12470,12470,12470,12470,0
20231207,142300,18182830,12470,12470,12470,12470,0
20231207,142200,18182830,12470,12470,12470,12470,0
20231207,142100,18182830,12470,12470,12470,12470,0
20231207,142000,18182830,12470,12470,12470,12470,1
20231207,141900,18170360,12470,12470,12470,12470,1
20231207,141800,18157890,12490,12490,12490,12490,0
20231207,141700,18157890,12490,12490,12490,12490,0
20231207,141600,18157890,12490,12490,12490,12490,0
20231207,141500,18157890,12490,12490,12490,12490,0
20231207,141400,18157890,12490,12490,12490,12490,0
20231207,141300,18157890,12490,12490,12490,12490,0
20231207,141200,18157890,12490,12490,12490,12490,0
20231207,141100,18157890,12490,12490,12490,12490,0
20231207,141000,18157890,12490,12490,12490,12490,0
20231207,140900,18157890,12490,12490,12490,12490,0
20231207,140800,18157890,12490,12490,12490,12490,0
20231207,140700,18157890,12490,12490,12490,12490,0
20231207,140600,18157890,12490,12490,12490,12490,0
20231207,140500,18157890,12490,12490,12490,12490,0
20231207,140400,18157890,12490,12490,12490,12490,0
20231207,140300,18157890,12490,12490,12490,12490,0
20231207,140200,18157890,12490,12490,12490,12490,0
20231207,140100,18157890,12490,12490,12490,12490,0
20231207,140000,18157890,12490,12490,12490,12490,0
20231207,135900,18157890,12490,12490,12490,12490,0
20231207,135800,18157890,12490,12490,12490,12490,0
20231207,135700,18157890,12490,12490,12490,12490,0
20231207,135600,18157890,12490,12490,12490,12490,0
20231207,135500,18157890,12490,12490,12490,12490,0
20231207,135400,18157890,12490,12490,12490,12490,0
20231207,135300,18157890,12490,12490,12490,12490,0
20231207,135200,18157890,12490,12490,12490,12490,0
20231207,135100,18157890,12490,12490,12490,12490,0
20231207,135000,18157890,12490,12490,12490,12490,0
20231207,134900,18157890,12490,12490,12490,12490,0
20231207,134800,18157890,12490,12490,12490,12490,0
20231207,134700,18157890,12490,12490,12490,12490,0
20231207,134600,18157890,12490,12490,12490,12490,0
20231207,134500,18157890,12490,12490,12490,12490,0
20231207,134400,18157890,12490,12490,12490,12490,1
20231207,134300,18145400,12450,12450,12450,12450,0
20231207,134200,18145400,12450,12450,12450,12450,41
20231207,134100,17634950,12450,12450,12450,12450,55
20231207,134000,16950200,12450,12470,12470,12450,32
20231207,133900,16551770,12460,12460,12460,12460,0
20231207,133800,16551770,12460,12460,12460,12460,0
20231207,133700,16551770,12460,12460,12460,12460,0
20231207,133600,16551770,12460,12460,12460,12460,0
20231207,133500,16551770,12460,12460,12460,12460,0
20231207,133400,16551770,12460,12460,12460,12460,0
20231207,133300,16551770,12460,12460,12460,12460,0
20231207,133200,16551770,12460,12460,12460,12460,0
20231207,133100,16551770,12460,12460,12460,12460,0
20231207,133000,16551770,12460,12460,12460,12460,0
20231207,132900,16551770,12460,12460,12460,12460,0
20231207,132800,16551770,12460,12460,12460,12460,0
20231207,132700,16551770,12460,12460,12460,12460,0
20231207,132600,16551770,12460,12460,12460,12460,0
20231207,132500,16551770,12460,12460,12460,12460,0
20231207,132400,16551770,12460,12460,12460,12460,0
20231207,132300,16551770,12460,12460,12460,12460,0
20231207,132200,16551770,12460,12460,12460,12460,0
20231207,132100,16551770,12460,12460,12460,12460,0
20231207,132000,16551770,12460,12460,12460,12460,0
20231207,131900,16551770,12460,12460,12460,12460,0
20231207,131800,16551770,12460,12460,12460,12460,0
20231207,131700,16551770,12460,12460,12460,12460,0
20231207,131600,16551770,12460,12460,12460,12460,0
20231207,131500,16551770,12460,12460,12460,12460,0
20231207,131400,16551770,12460,12460,12460,12460,0
20231207,131300,16551770,12460,12460,12460,12460,0
20231207,131200,16551770,12460,12460,12460,12460,0
20231207,131100,16551770,12460,12460,12460,12460,0
20231207,131000,16551770,12460,12460,12460,12460,0
20231207,130900,16551770,12460,12460,12460,12460,101
20231207,130800,15293310,12460,12460,12460,12460,0
20231207,130700,15293310,12460,12460,12460,12460,0
20231207,130600,15293310,12460,12460,12460,12460,0
20231207,130500,15293310,12460,12460,12460,12460,0
20231207,130400,15293310,12460,12460,12460,12460,0
20231207,130300,15293310,12460,12460,12460,12460,0
20231207,130200,15293310,12460,12460,12460,12460,1
20231207,130100,15280850,12460,12460,12460,12460,8
20231207,130000,15181170,12460,12460,12460,12460,0
20231207,125900,15181170,12460,12460,12460,12460,0
20231207,125800,15181170,12460,12460,12460,12460,0
20231207,125700,15181170,12460,12460,12460,12460,0
20231207,125600,15181170,12460,12460,12460,12460,0
20231207,125500,15181170,12460,12460,12460,12460,0
20231207,125400,15181170,12460,12460,12460,12460,0
20231207,125300,15181170,12460,12460,12460,12460,0
20231207,125200,15181170,12460,12450,12460,12450,2
20231207,125100,15156260,12440,12440,12440,12440,0
20231207,125000,15156260,12440,12440,12440,12440,0
20231207,124900,15156260,12440,12440,12440,12440,2
20231207,124800,15131380,12430,12430,12430,12430,0
20231207,124700,15131380,12430,12430,12430,12430,0
20231207,124600,15131380,12430,12430,12430,12430,0
20231207,124500,15131380,12430,12430,12430,12430,0
20231207,124400,15131380,12430,12430,12430,12430,0
20231207,124300,15131380,12430,12430,12430,12430,0
20231207,124200,15131380,12430,12430,12430,12430,0
20231207,124100,15131380,12430,12430,12430,12430,0
20231207,124000,15131380,12430,12430,12430,12430,0
20231207,123900,15131380,12430,12430,12430,12430,0
20231207,123800,15131380,12430,12430,12430,12430,0
20231207,123700,15131380,12430,12430,12430,12430,0
20231207,123600,15131380,12430,12430,12430,12430,0
20231207,123500,15131380,12430,12430,12430,12430,0
20231207,123400,15131380,12430,12430,12430,12430,0
20231207,123300,15131380,12430,12430,12430,12430,0
20231207,123200,15131380,12430,12430,12430,12430,0
20231207,123100,15131380,12430,12430,12430,12430,0
20231207,123000,15131380,12430,12430,12430,12430,0
20231207,122900,15131380,12430,12430,12430,12430,0
20231207,122800,15131380,12430,12430,12430,12430,0
20231207,122700,15131380,12430,12430,12430,12430,0
20231207,122600,15131380,12430,12430,12430,12430,0
20231207,122500,15131380,12430,12430,12430,12430,0
20231207,122400,15131380,12430,12430,12430,12430,0
20231207,122300,15131380,12430,12430,12430,12430,0
20231207,122200,15131380,12430,12430,12430,12430,0
20231207,122100,15131380,12430,12430,12430,12430,0
20231207,122000,15131380,12430,12430,12430,12430,0
20231207,121900,15131380,12430,12430,12430,12430,0
20231207,121800,15131380,12430,12430,12430,12430,0
20231207,121700,15131380,12430,12430,12430,12430,0
20231207,121600,15131380,12430,12430,12430,12430,70
20231207,121500,14261280,12420,12420,12420,12420,0
20231207,121400,14261280,12420,12420,12420,12420,0
20231207,121300,14261280,12420,12420,12420,12420,0
20231207,121200,14261280,12420,12420,12420,12420,0
20231207,121100,14261280,12420,12420,12420,12420,0
20231207,121000,14261280,12420,12420,12420,12420,0
20231207,120900,14261280,12420,12420,12420,12420,0
20231207,120800,14261280,12420,12420,12420,12420,0
20231207,120700,14261280,12420,12420,12420,12420,0
20231207,120600,14261280,12420,12420,12420,12420,0
20231207,120500,14261280,12420,12420,12420,12420,0
20231207,120400,14261280,12420,12420,12420,12420,0
20231207,120300,14261280,12420,12420,12420,12420,0
20231207,120200,14261280,12420,12420,12420,12420,0
20231207,120100,14261280,12420,12420,12420,12420,0
20231207,120000,14261280,12420,12420,12420,12420,0
20231207,115900,14261280,12420,12420,12420,12420,0
20231207,115800,14261280,12420,12420,12420,12420,0
20231207,115700,14261280,12420,12420,12420,12420,0
20231207,115600,14261280,12420,12420,12420,12420,0
20231207,115500,14261280,12420,12420,12420,12420,0
20231207,115400,14261280,12420,12420,12420,12420,0
20231207,115300,14261280,12420,12420,12420,12420,0
20231207,115200,14261280,12420,12420,12420,12420,0
20231207,115100,14261280,12420,12420,12420,12420,0
20231207,115000,14261280,12420,12420,12420,12420,0
20231207,114900,14261280,12420,12420,12420,12420,0
20231207,114800,14261280,12420,12420,12420,12420,0
20231207,114700,14261280,12420,12420,12420,12420,0
20231207,114600,14261280,12420,12420,12420,12420,0
20231207,114500,14261280,12420,12420,12420,12420,0
20231207,114400,14261280,12420,12420,12420,12420,0
20231207,114300,14261280,12420,12420,12420,12420,0
20231207,114200,14261280,12420,12420,12420,12420,0
20231207,114100,14261280,12420,12420,12420,12420,0
20231207,114000,14261280,12420,12420,12420,12420,0
20231207,113900,14261280,12420,12420,12420,12420,0
20231207,113800,14261280,12420,12420,12420,12420,0
20231207,113700,14261280,12420,12420,12420,12420,0
20231207,113600,14261280,12420,12420,12420,12420,0
20231207,113500,14261280,12420,12420,12420,12420,0
20231207,113400,14261280,12420,12420,12420,12420,0
20231207,113300,14261280,12420,12420,12420,12420,2
20231207,113200,14236440,12430,12430,12430,12430,5
20231207,113100,14174290,12440,12440,12440,12440,0
20231207,113000,14174290,12440,12440,12440,12440,0
20231207,112900,14174290,12440,12440,12440,12440,22
20231207,112800,13900610,12450,12450,12450,12450,0
20231207,112700,13900610,12450,12450,12450,12450,0
20231207,112600,13900610,12450,12450,12450,12450,2
20231207,112500,13875710,12450,12450,12450,12450,26
20231207,112400,13552010,12450,12450,12450,12450,0
20231207,112300,13552010,12450,12450,12450,12450,0
20231207,112200,13552010,12450,12450,12450,12450,0
20231207,112100,13552010,12450,12450,12450,12450,0
20231207,112000,13552010,12450,12450,12450,12450,0
20231207,111900,13552010,12450,12450,12450,12450,0
20231207,111800,13552010,12450,12450,12450,12450,0
20231207,111700,13552010,12450,12450,12450,12450,0
20231207,111600,13552010,12450,12450,12450,12450,0
20231207,111500,13552010,12450,12450,12450,12450,0
20231207,111400,13552010,12450,12450,12450,12450,0
20231207,111300,13552010,12450,12450,12450,12450,0
20231207,111200,13552010,12450,12450,12450,12450,0
20231207,111100,13552010,12450,12450,12450,12450,0
20231207,111000,13552010,12450,12450,12450,12450,0
20231207,110900,13552010,12450,12450,12450,12450,0
20231207,110800,13552010,12450,12450,12450,12450,0
20231207,110700,13552010,12450,12450,12450,12450,0
20231207,110600,13552010,12450,12450,12450,12450,0
20231207,110500,13552010,12450,12450,12450,12450,0
20231207,110400,13552010,12450,12450,12450,12450,0
20231207,110300,13552010,12450,12450,12450,12450,0
20231207,110200,13552010,12450,12450,12450,12450,0
20231207,110100,13552010,12450,12450,12450,12450,0
20231207,110000,13552010,12450,12450,12450,12450,0
20231207,105900,13552010,12450,12450,12450,12450,0
20231207,105800,13552010,12450,12450,12450,12450,0
20231207,105700,13552010,12450,12450,12450,12450,2
20231207,105600,13527110,12440,12440,12440,12440,0
20231207,105500,13527110,12440,12440,12440,12440,0
20231207,105400,13527110,12440,12440,12440,12440,3
20231207,105300,13489790,12450,12450,12450,12450,0
20231207,105200,13489790,12450,12450,12450,12450,0
20231207,105100,13489790,12450,12450,12450,12450,0
20231207,105000,13489790,12450,12450,12450,12450,0
20231207,104900,13489790,12450,12450,12450,12450,5
20231207,104800,13427540,12420,12420,12420,12420,0
20231207,104700,13427540,12420,12420,12420,12420,0
20231207,104600,13427540,12420,12420,12420,12420,0
20231207,104500,13427540,12420,12420,12420,12420,0
20231207,104400,13427540,12420,12420,12420,12420,0
20231207,104300,13427540,12420,12420,12420,12420,0
20231207,104200,13427540,12420,12420,12420,12420,1
20231207,104100,13415120,12410,12410,12410,12410,0
20231207,104000,13415120,12410,12410,12410,12410,0
20231207,103900,13415120,12410,12410,12410,12410,0
20231207,103800,13415120,12410,12410,12410,12410,0
20231207,103700,13415120,12410,12410,12410,12410,0
20231207,103600,13415120,12410,12410,12410,12410,0
20231207,103500,13415120,12410,12410,12410,12410,0
20231207,103400,13415120,12410,12410,12410,12410,0
20231207,103300,13415120,12410,12410,12410,12410,0
20231207,103200,13415120,12410,12410,12410,12410,0
20231207,103100,13415120,12410,12410,12410,12410,0
20231207,103000,13415120,12410,12420,12420,12410,182
20231207,102900,11156310,12420,12420,12420,12420,30
20231207,102800,10783710,12460,12460,12460,12460,0
20231207,102700,10783710,12460,12460,12460,12460,0
20231207,102600,10783710,12460,12460,12460,12460,0
20231207,102500,10783710,12460,12460,12460,12460,0
20231207,102400,10783710,12460,12460,12460,12460,0
20231207,102300,10783710,12460,12460,12460,12460,0
20231207,102200,10783710,12460,12460,12460,12460,0
20231207,102100,10783710,12460,12460,12460,12460,0
20231207,102000,10783710,12460,12460,12460,12460,0
20231207,101900,10783710,12460,12460,12460,12460,0
20231207,101800,10783710,12460,12460,12460,12460,0
20231207,101700,10783710,12460,12460,12460,12460,0
20231207,101600,10783710,12460,12460,12460,12460,0
20231207,101500,10783710,12460,12460,12460,12460,0
20231207,101400,10783710,12460,12460,12460,12460,0
20231207,101300,10783710,12460,12460,12460,12460,0
20231207,101200,10783710,12460,12460,12460,12460,0
20231207,101100,10783710,12460,12460,12460,12460,2
20231207,101000,10758790,12420,12420,12420,12420,1
20231207,100900,10746370,12460,12460,12460,12460,0
20231207,100800,10746370,12460,12460,12460,12460,0
20231207,100700,10746370,12460,12460,12460,12460,0
20231207,100600,10746370,12460,12460,12460,12460,0
20231207,100500,10746370,12460,12460,12460,12460,0
20231207,100400,10746370,12460,12460,12460,12460,0
20231207,100300,10746370,12460,12460,12460,12460,0
20231207,100200,10746370,12460,12460,12460,12460,0
20231207,100100,10746370,12460,12440,12460,12440,500
20231207,100000,4517190,12460,12460,12460,12460,0
20231207,095900,4517190,12460,12460,12460,12460,0
20231207,095800,4517190,12460,12460,12460,12460,0
20231207,095700,4517190,12460,12460,12460,12460,0
20231207,095600,4517190,12460,12460,12460,12460,0
20231207,095500,4517190,12460,12460,12460,12460,0
20231207,095400,4517190,12460,12460,12460,12460,0
20231207,095300,4517190,12460,12460,12460,12460,0
20231207,095200,4517190,12460,12460,12460,12460,0
20231207,095100,4517190,12460,12460,12460,12460,0
20231207,095000,4517190,12460,12460,12460,12460,0
20231207,094900,4517190,12460,12460,12460,12460,0
20231207,094800,4517190,12460,12460,12460,12460,0
20231207,094700,4517190,12460,12460,12460,12460,0
20231207,094600,4517190,12460,12460,12460,12460,0
20231207,094500,4517190,12460,12460,12460,12460,0
20231207,094400,4517190,12460,12460,12460,12460,0
20231207,094300,4517190,12460,12460,12460,12460,0
20231207,094200,4517190,12460,12460,12460,12460,0
20231207,094100,4517190,12460,12460,12460,12460,0
20231207,094000,4517190,12460,12460,12460,12460,0
20231207,093900,4517190,12460,12460,12460,12460,0
20231207,093800,4517190,12460,12460,12460,12460,0
20231207,093700,4517190,12460,12460,12460,12460,0
20231207,093600,4517190,12460,12460,12460,12460,0
20231207,093500,4517190,12460,12460,12460,12460,0
20231207,093400,4517190,12460,12460,12460,12460,0
20231207,093300,4517190,12460,12460,12460,12460,0
20231207,093200,4517190,12460,12460,12460,12460,0
20231207,093100,4517190,12460,12460,12460,12460,0
20231207,093000,4517190,12460,12460,12460,12460,2
20231207,092900,4492270,12410,12420,12420,12410,270
20231207,092800,1141050,12410,12410,12410,12410,0
20231207,092700,1141050,12410,12410,12410,12410,0
20231207,092600,1141050,12410,12410,12410,12410,0
20231207,092500,1141050,12410,12410,12410,12410,0
20231207,092400,1141050,12410,12410,12410,12410,0
20231207,092300,1141050,12410,12410,12410,12410,0
20231207,092200,1141050,12410,12410,12410,12410,0
20231207,092100,1141050,12410,12410,12410,12410,0
20231207,092000,1141050,12410,12410,12410,12410,0
20231207,091900,1141050,12410,12410,12410,12410,0
20231207,091800,1141050,12410,12410,12410,12410,0
20231207,091700,1141050,12410,12410,12410,12410,0
20231207,091600,1141050,12410,12410,12410,12410,0
20231207,091500,1141050,12410,12410,12410,12410,0
20231207,091400,1141050,12410,12410,12410,12410,0
20231207,091300,1141050,12410,12410,12410,12410,13
20231207,091200,979720,12460,12460,12460,12460,2
20231207,091100,954800,12400,12400,12400,12400,0
20231207,091000,954800,12400,12400,12400,12400,0
20231207,090900,954800,12400,12400,12400,12400,0
20231207,090800,954800,12400,12400,12400,12400,0
20231207,090700,954800,12400,12400,12400,12400,0
20231207,090600,954800,12400,12400,12400,12400,0
20231207,090500,954800,12400,12400,12400,12400,0
20231207,090400,954800,12400,12400,12400,12400,0
20231207,090300,954800,12400,12400,12400,12400,0
20231207,090200,954800,12400,12400,12400,12400,0
20231207,090100,954800,12400,12400,12400,12400,0
20231207,090000,954800,12400,12400,12400,12400,77