KissMeData/264660/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,205000,37392850,12490,12490,12490,12490,34
20231213,204900,37392850,12490,12490,12490,12490,0
20231213,204800,37392850,12490,12490,12490,12490,0
20231213,204700,37392850,12490,12490,12490,12490,0
20231213,204600,37392850,12490,12490,12490,12490,0
20231213,204500,37392850,12490,12490,12490,12490,0
20231213,204400,37392850,12490,12490,12490,12490,0
20231213,204300,37392850,12490,12490,12490,12490,0
20231213,204200,37392850,12490,12490,12490,12490,0
20231213,204100,37392850,12490,12490,12490,12490,0
20231213,204000,37392850,12490,12490,12490,12490,0
20231213,203900,37392850,12490,12490,12490,12490,0
20231213,203800,37392850,12490,12490,12490,12490,0
20231213,203700,37392850,12490,12490,12490,12490,0
20231213,203600,37392850,12490,12490,12490,12490,0
20231213,203500,37392850,12490,12490,12490,12490,0
20231213,203400,37392850,12490,12490,12490,12490,0
20231213,203300,37392850,12490,12490,12490,12490,0
20231213,203200,37392850,12490,12490,12490,12490,0
20231213,203100,37392850,12490,12490,12490,12490,0
20231213,203000,37392850,12490,12490,12490,12490,0
20231213,202900,37392850,12490,12490,12490,12490,0
20231213,202800,37392850,12490,12490,12490,12490,0
20231213,202700,37392850,12490,12490,12490,12490,0
20231213,202600,37392850,12490,12490,12490,12490,0
20231213,202500,37392850,12490,12490,12490,12490,0
20231213,202400,37392850,12490,12490,12490,12490,0
20231213,202300,37392850,12490,12490,12490,12490,0
20231213,202200,37392850,12490,12490,12490,12490,0
20231213,202100,37392850,12490,12490,12490,12490,0
20231213,202000,37392850,12490,12490,12490,12490,34
20231213,201900,37392850,12490,12490,12490,12490,0
20231213,201800,37392850,12490,12490,12490,12490,0
20231213,201700,37392850,12490,12490,12490,12490,0
20231213,201600,37392850,12490,12490,12490,12490,0
20231213,201500,37392850,12490,12490,12490,12490,0
20231213,201400,37392850,12490,12490,12490,12490,0
20231213,201300,37392850,12490,12490,12490,12490,0
20231213,201200,37392850,12490,12490,12490,12490,0
20231213,201100,37392850,12490,12490,12490,12490,0
20231213,201000,37392850,12490,12490,12490,12490,0
20231213,200900,37392850,12490,12490,12490,12490,0
20231213,200800,37392850,12490,12490,12490,12490,0
20231213,200700,37392850,12490,12490,12490,12490,0
20231213,200600,37392850,12490,12490,12490,12490,0
20231213,200500,37392850,12490,12490,12490,12490,0
20231213,200400,37392850,12490,12490,12490,12490,0
20231213,200300,37392850,12490,12490,12490,12490,0
20231213,200200,37392850,12490,12490,12490,12490,0
20231213,200100,37392850,12490,12490,12490,12490,0
20231213,200000,37392850,12490,12490,12490,12490,0
20231213,195900,37392850,12490,12490,12490,12490,0
20231213,195800,37392850,12490,12490,12490,12490,0
20231213,195700,37392850,12490,12490,12490,12490,0
20231213,195600,37392850,12490,12490,12490,12490,0
20231213,195500,37392850,12490,12490,12490,12490,0
20231213,195400,37392850,12490,12490,12490,12490,0
20231213,195300,37392850,12490,12490,12490,12490,0
20231213,195200,37392850,12490,12490,12490,12490,0
20231213,195100,37392850,12490,12490,12490,12490,0
20231213,195000,37392850,12490,12490,12490,12490,34
20231213,194900,37392850,12490,12490,12490,12490,0
20231213,194800,37392850,12490,12490,12490,12490,0
20231213,194700,37392850,12490,12490,12490,12490,0
20231213,194600,37392850,12490,12490,12490,12490,0
20231213,194500,37392850,12490,12490,12490,12490,0
20231213,194400,37392850,12490,12490,12490,12490,0
20231213,194300,37392850,12490,12490,12490,12490,0
20231213,194200,37392850,12490,12490,12490,12490,0
20231213,194100,37392850,12490,12490,12490,12490,0
20231213,194000,37392850,12490,12490,12490,12490,0
20231213,193900,37392850,12490,12490,12490,12490,0
20231213,193800,37392850,12490,12490,12490,12490,0
20231213,193700,37392850,12490,12490,12490,12490,0
20231213,193600,37392850,12490,12490,12490,12490,0
20231213,193500,37392850,12490,12490,12490,12490,0
20231213,193400,37392850,12490,12490,12490,12490,0
20231213,193300,37392850,12490,12490,12490,12490,0
20231213,193200,37392850,12490,12490,12490,12490,0
20231213,193100,37392850,12490,12490,12490,12490,0
20231213,193000,37392850,12490,12490,12490,12490,0
20231213,192900,37392850,12490,12490,12490,12490,0
20231213,192800,37392850,12490,12490,12490,12490,0
20231213,192700,37392850,12490,12490,12490,12490,0
20231213,192600,37392850,12490,12490,12490,12490,0
20231213,192500,37392850,12490,12490,12490,12490,0
20231213,192400,37392850,12490,12490,12490,12490,0
20231213,192300,37392850,12490,12490,12490,12490,0
20231213,192200,37392850,12490,12490,12490,12490,0
20231213,192100,37392850,12490,12490,12490,12490,0
20231213,192000,37392850,12490,12490,12490,12490,34
20231213,191900,37392850,12490,12490,12490,12490,0
20231213,191800,37392850,12490,12490,12490,12490,0
20231213,191700,37392850,12490,12490,12490,12490,0
20231213,191600,37392850,12490,12490,12490,12490,0
20231213,191500,37392850,12490,12490,12490,12490,0
20231213,191400,37392850,12490,12490,12490,12490,0
20231213,191300,37392850,12490,12490,12490,12490,0
20231213,191200,37392850,12490,12490,12490,12490,0
20231213,191100,37392850,12490,12490,12490,12490,0
20231213,191000,37392850,12490,12490,12490,12490,0
20231213,190900,37392850,12490,12490,12490,12490,0
20231213,190800,37392850,12490,12490,12490,12490,0
20231213,190700,37392850,12490,12490,12490,12490,0
20231213,190600,37392850,12490,12490,12490,12490,0
20231213,190500,37392850,12490,12490,12490,12490,0
20231213,190400,37392850,12490,12490,12490,12490,0
20231213,190300,37392850,12490,12490,12490,12490,0
20231213,190200,37392850,12490,12490,12490,12490,0
20231213,190100,37392850,12490,12490,12490,12490,0
20231213,190000,37392850,12490,12490,12490,12490,0
20231213,185900,37392850,12490,12490,12490,12490,0
20231213,185800,37392850,12490,12490,12490,12490,0
20231213,185700,37392850,12490,12490,12490,12490,0
20231213,185600,37392850,12490,12490,12490,12490,0
20231213,185500,37392850,12490,12490,12490,12490,0
20231213,185400,37392850,12490,12490,12490,12490,0
20231213,185300,37392850,12490,12490,12490,12490,0
20231213,185200,37392850,12490,12490,12490,12490,0
20231213,185100,37392850,12490,12490,12490,12490,0
20231213,185000,37392850,12490,12490,12490,12490,34
20231213,184900,37392850,12490,12490,12490,12490,0
20231213,184800,37392850,12490,12490,12490,12490,0
20231213,184700,37392850,12490,12490,12490,12490,0
20231213,184600,37392850,12490,12490,12490,12490,0
20231213,184500,37392850,12490,12490,12490,12490,0
20231213,184400,37392850,12490,12490,12490,12490,0
20231213,184300,37392850,12490,12490,12490,12490,0
20231213,184200,37392850,12490,12490,12490,12490,0
20231213,184100,37392850,12490,12490,12490,12490,0
20231213,184000,37392850,12490,12490,12490,12490,0
20231213,183900,37392850,12490,12490,12490,12490,0
20231213,183800,37392850,12490,12490,12490,12490,0
20231213,183700,37392850,12490,12490,12490,12490,0
20231213,183600,37392850,12490,12490,12490,12490,0
20231213,183500,37392850,12490,12490,12490,12490,0
20231213,183400,37392850,12490,12490,12490,12490,0
20231213,183300,37392850,12490,12490,12490,12490,0
20231213,183200,37392850,12490,12490,12490,12490,0
20231213,183100,37392850,12490,12490,12490,12490,0
20231213,183000,37392850,12490,12490,12490,12490,0
20231213,182900,37392850,12490,12490,12490,12490,0
20231213,182800,37392850,12490,12490,12490,12490,0
20231213,182700,37392850,12490,12490,12490,12490,0
20231213,182600,37392850,12490,12490,12490,12490,0
20231213,182500,37392850,12490,12490,12490,12490,0
20231213,182400,37392850,12490,12490,12490,12490,0
20231213,182300,37392850,12490,12490,12490,12490,0
20231213,182200,37392850,12490,12490,12490,12490,0
20231213,182100,37392850,12490,12490,12490,12490,0
20231213,182000,37392850,12490,12490,12490,12490,34
20231213,181900,37392850,12490,12490,12490,12490,0
20231213,181800,37392850,12490,12490,12490,12490,0
20231213,181700,37392850,12490,12490,12490,12490,0
20231213,181600,37392850,12490,12490,12490,12490,0
20231213,181500,37392850,12490,12490,12490,12490,0
20231213,181400,37392850,12490,12490,12490,12490,0
20231213,181300,37392850,12490,12490,12490,12490,0
20231213,181200,37392850,12490,12490,12490,12490,0
20231213,181100,37392850,12490,12490,12490,12490,0
20231213,181000,37392850,12490,12490,12490,12490,0
20231213,180900,37392850,12490,12490,12490,12490,0
20231213,180800,37392850,12490,12490,12490,12490,0
20231213,180700,37392850,12490,12490,12490,12490,0
20231213,180600,37392850,12490,12490,12490,12490,0
20231213,180500,37392850,12490,12490,12490,12490,0
20231213,180400,37392850,12490,12490,12490,12490,0
20231213,180300,37392850,12490,12490,12490,12490,0
20231213,180200,37392850,12490,12490,12490,12490,0
20231213,180100,37392850,12490,12490,12490,12490,0
20231213,180000,37392850,12490,12490,12490,12490,0
20231213,175900,37392850,12490,12490,12490,12490,0
20231213,175800,37392850,12490,12490,12490,12490,0
20231213,175700,37392850,12490,12490,12490,12490,0
20231213,175600,37392850,12490,12490,12490,12490,0
20231213,175500,37392850,12490,12490,12490,12490,0
20231213,175400,37392850,12490,12490,12490,12490,0
20231213,175300,37392850,12490,12490,12490,12490,0
20231213,175200,37392850,12490,12490,12490,12490,0
20231213,175100,37392850,12490,12490,12490,12490,0
20231213,175000,37392850,12490,12490,12490,12490,34
20231213,174900,37392850,12490,12490,12490,12490,0
20231213,174800,37392850,12490,12490,12490,12490,0
20231213,174700,37392850,12490,12490,12490,12490,0
20231213,174600,37392850,12490,12490,12490,12490,0
20231213,174500,37392850,12490,12490,12490,12490,0
20231213,174400,37392850,12490,12490,12490,12490,0
20231213,174300,37392850,12490,12490,12490,12490,0
20231213,174200,37392850,12490,12490,12490,12490,0
20231213,174100,37392850,12490,12490,12490,12490,0
20231213,174000,37392850,12490,12490,12490,12490,0
20231213,173900,37392850,12490,12490,12490,12490,0
20231213,173800,37392850,12490,12490,12490,12490,0
20231213,173700,37392850,12490,12490,12490,12490,0
20231213,173600,37392850,12490,12490,12490,12490,0
20231213,173500,37392850,12490,12490,12490,12490,0
20231213,173400,37392850,12490,12490,12490,12490,0
20231213,173300,37392850,12490,12490,12490,12490,0
20231213,173200,37392850,12490,12490,12490,12490,0
20231213,173100,37392850,12490,12490,12490,12490,0
20231213,173000,37392850,12490,12490,12490,12490,0
20231213,172900,37392850,12490,12490,12490,12490,0
20231213,172800,37392850,12490,12490,12490,12490,0
20231213,172700,37392850,12490,12490,12490,12490,0
20231213,172600,37392850,12490,12490,12490,12490,0
20231213,172500,37392850,12490,12490,12490,12490,0
20231213,172400,37392850,12490,12490,12490,12490,0
20231213,172300,37392850,12490,12490,12490,12490,0
20231213,172200,37392850,12490,12490,12490,12490,0
20231213,172100,37392850,12490,12490,12490,12490,0
20231213,172000,37392850,12490,12490,12490,12490,34
20231213,171900,37392850,12490,12490,12490,12490,0
20231213,171800,37392850,12490,12490,12490,12490,0
20231213,171700,37392850,12490,12490,12490,12490,0
20231213,171600,37392850,12490,12490,12490,12490,0
20231213,171500,37392850,12490,12490,12490,12490,0
20231213,171400,37392850,12490,12490,12490,12490,0
20231213,171300,37392850,12490,12490,12490,12490,0
20231213,171200,37392850,12490,12490,12490,12490,0
20231213,171100,37392850,12490,12490,12490,12490,0
20231213,171000,37392850,12490,12490,12490,12490,0
20231213,170900,37392850,12490,12490,12490,12490,0
20231213,170800,37392850,12490,12490,12490,12490,0
20231213,170700,37392850,12490,12490,12490,12490,0
20231213,170600,37392850,12490,12490,12490,12490,0
20231213,170500,37392850,12490,12490,12490,12490,0
20231213,170400,37392850,12490,12490,12490,12490,0
20231213,170300,37392850,12490,12490,12490,12490,0
20231213,170200,37392850,12490,12490,12490,12490,0
20231213,170100,37392850,12490,12490,12490,12490,0
20231213,170000,37392850,12490,12490,12490,12490,0
20231213,165900,37392850,12490,12490,12490,12490,0
20231213,165800,37392850,12490,12490,12490,12490,0
20231213,165700,37392850,12490,12490,12490,12490,0
20231213,165600,37392850,12490,12490,12490,12490,0
20231213,165500,37392850,12490,12490,12490,12490,0
20231213,165400,37392850,12490,12490,12490,12490,0
20231213,165300,37392850,12490,12490,12490,12490,0
20231213,165200,37392850,12490,12490,12490,12490,0
20231213,165100,37392850,12490,12490,12490,12490,0
20231213,165000,37392850,12490,12490,12490,12490,34
20231213,164900,37392850,12490,12490,12490,12490,0
20231213,164800,37392850,12490,12490,12490,12490,0
20231213,164700,37392850,12490,12490,12490,12490,0
20231213,164600,37392850,12490,12490,12490,12490,0
20231213,164500,37392850,12490,12490,12490,12490,0
20231213,164400,37392850,12490,12490,12490,12490,0
20231213,164300,37392850,12490,12490,12490,12490,0
20231213,164200,37392850,12490,12490,12490,12490,0
20231213,164100,37392850,12490,12490,12490,12490,0
20231213,164000,37392850,12490,12490,12490,12490,0
20231213,163900,37392850,12490,12490,12490,12490,0
20231213,163800,37392850,12490,12490,12490,12490,0
20231213,163700,37392850,12490,12490,12490,12490,0
20231213,163600,37392850,12490,12490,12490,12490,0
20231213,163500,37392850,12490,12490,12490,12490,0
20231213,163400,37392850,12490,12490,12490,12490,0
20231213,163300,37392850,12490,12490,12490,12490,0
20231213,163200,37392850,12490,12490,12490,12490,0
20231213,163100,37392850,12490,12490,12490,12490,0
20231213,163000,37392850,12490,12490,12490,12490,0
20231213,162900,37392850,12490,12490,12490,12490,0
20231213,162800,37392850,12490,12490,12490,12490,0
20231213,162700,37392850,12490,12490,12490,12490,0
20231213,162600,37392850,12490,12490,12490,12490,0
20231213,162500,37392850,12490,12490,12490,12490,0
20231213,162400,37392850,12490,12490,12490,12490,0
20231213,162300,37392850,12490,12490,12490,12490,0
20231213,162200,37392850,12490,12490,12490,12490,0
20231213,162100,37392850,12490,12490,12490,12490,0
20231213,162000,37392850,12490,12490,12490,12490,34
20231213,161900,37392850,12490,12490,12490,12490,0
20231213,161800,37392850,12490,12490,12490,12490,0
20231213,161700,37392850,12490,12490,12490,12490,0
20231213,161600,37392850,12490,12490,12490,12490,0
20231213,161500,37392850,12490,12490,12490,12490,0
20231213,161400,37392850,12490,12490,12490,12490,0
20231213,161300,37392850,12490,12490,12490,12490,0
20231213,161200,37392850,12490,12490,12490,12490,0
20231213,161100,37392850,12490,12490,12490,12490,0
20231213,161000,37392850,12490,12490,12490,12490,0
20231213,160900,37392850,12490,12490,12490,12490,0
20231213,160800,37392850,12490,12490,12490,12490,0
20231213,160700,37392850,12490,12490,12490,12490,0
20231213,160600,37392850,12490,12490,12490,12490,0
20231213,160500,37392850,12490,12490,12490,12490,0
20231213,160400,37392850,12490,12490,12490,12490,0
20231213,160300,37392850,12490,12490,12490,12490,0
20231213,160200,37392850,12490,12490,12490,12490,0
20231213,160100,37392850,12490,12490,12490,12490,0
20231213,160000,37392850,12490,12490,12490,12490,0
20231213,155900,37392850,12490,12490,12490,12490,0
20231213,155800,37392850,12490,12490,12490,12490,0
20231213,155700,37392850,12490,12490,12490,12490,0
20231213,155600,37392850,12490,12490,12490,12490,0
20231213,155500,37392850,12490,12490,12490,12490,0
20231213,155400,37392850,12490,12490,12490,12490,0
20231213,155300,37392850,12490,12490,12490,12490,0
20231213,155200,37392850,12490,12490,12490,12490,0
20231213,155100,37392850,12490,12490,12490,12490,0
20231213,155000,37392850,12490,12490,12490,12490,34
20231213,154900,37392850,12490,12490,12490,12490,0
20231213,154800,37392850,12490,12490,12490,12490,0
20231213,154700,37392850,12490,12490,12490,12490,0
20231213,154600,37392850,12490,12490,12490,12490,0
20231213,154500,37392850,12490,12490,12490,12490,0
20231213,154400,37392850,12490,12490,12490,12490,0
20231213,154300,37392850,12490,12490,12490,12490,0
20231213,154200,37392850,12490,12490,12490,12490,0
20231213,154100,37392850,12490,12490,12490,12490,0
20231213,154000,37392850,12490,12490,12490,12490,0
20231213,153900,37392850,12490,12490,12490,12490,0
20231213,153800,37392850,12490,12490,12490,12490,0
20231213,153700,37392850,12490,12490,12490,12490,0
20231213,153600,37392850,12490,12490,12490,12490,0
20231213,153500,37392850,12490,12490,12490,12490,0
20231213,153400,37392850,12490,12490,12490,12490,0
20231213,153300,37392850,12490,12490,12490,12490,0
20231213,153200,37392850,12490,12490,12490,12490,0
20231213,153100,37392850,12490,12490,12490,12490,0
20231213,153000,37392850,12490,12490,12490,12490,34
20231213,152900,36968190,12460,12460,12460,12460,0
20231213,152800,36968190,12460,12460,12460,12460,0
20231213,152700,36968190,12460,12460,12460,12460,0
20231213,152600,36968190,12460,12460,12460,12460,0
20231213,152500,36968190,12460,12460,12460,12460,0
20231213,152400,36968190,12460,12460,12460,12460,0
20231213,152300,36968190,12460,12460,12460,12460,0
20231213,152200,36968190,12460,12460,12460,12460,0
20231213,152100,36968190,12460,12460,12460,12460,0
20231213,152000,36968190,12460,12460,12460,12460,0
20231213,151900,36968190,12460,12460,12460,12460,8
20231213,151800,36868510,12490,12490,12490,12490,0
20231213,151700,36868510,12490,12490,12490,12490,0
20231213,151600,36868510,12490,12490,12490,12490,1
20231213,151500,36856020,12490,12490,12490,12490,0
20231213,151400,36856020,12490,12490,12490,12490,0
20231213,151300,36856020,12490,12490,12490,12490,0
20231213,151200,36856020,12490,12490,12490,12490,0
20231213,151100,36856020,12490,12490,12490,12490,1
20231213,151000,36843530,12470,12460,12480,12460,12
20231213,150900,36693810,12460,12460,12460,12460,0
20231213,150800,36693810,12460,12460,12460,12460,0
20231213,150700,36693810,12460,12460,12460,12460,0
20231213,150600,36693810,12460,12460,12460,12460,0
20231213,150500,36693810,12460,12460,12460,12460,0
20231213,150400,36693810,12460,12460,12460,12460,0
20231213,150300,36693810,12460,12460,12460,12460,0
20231213,150200,36693810,12460,12460,12460,12460,0
20231213,150100,36693810,12460,12460,12460,12460,0
20231213,150000,36693810,12460,12460,12460,12460,0
20231213,145900,36693810,12460,12460,12460,12460,0
20231213,145800,36693810,12460,12460,12460,12460,0
20231213,145700,36693810,12460,12460,12460,12460,0
20231213,145600,36693810,12460,12460,12460,12460,0
20231213,145500,36693810,12460,12460,12460,12460,0
20231213,145400,36693810,12460,12460,12460,12460,0
20231213,145300,36693810,12460,12460,12460,12460,0
20231213,145200,36693810,12460,12460,12460,12460,4
20231213,145100,36643970,12460,12470,12470,12460,472
20231213,145000,30760710,12470,12470,12470,12470,0
20231213,144900,30760710,12470,12470,12470,12470,0
20231213,144800,30760710,12470,12470,12470,12470,0
20231213,144700,30760710,12470,12470,12470,12470,0
20231213,144600,30760710,12470,12470,12470,12470,0
20231213,144500,30760710,12470,12470,12470,12470,0
20231213,144400,30760710,12470,12470,12470,12470,0
20231213,144300,30760710,12470,12470,12470,12470,0
20231213,144200,30760710,12470,12470,12470,12470,0
20231213,144100,30760710,12470,12470,12470,12470,0
20231213,144000,30760710,12470,12470,12470,12470,0
20231213,143900,30760710,12470,12470,12470,12470,0
20231213,143800,30760710,12470,12470,12470,12470,0
20231213,143700,30760710,12470,12470,12470,12470,0
20231213,143600,30760710,12470,12470,12470,12470,0
20231213,143500,30760710,12470,12470,12470,12470,0
20231213,143400,30760710,12470,12470,12470,12470,0
20231213,143300,30760710,12470,12470,12470,12470,0
20231213,143200,30760710,12470,12470,12470,12470,0
20231213,143100,30760710,12470,12470,12470,12470,0
20231213,143000,30760710,12470,12470,12470,12470,0
20231213,142900,30760710,12470,12470,12470,12470,0
20231213,142800,30760710,12470,12470,12470,12470,0
20231213,142700,30760710,12470,12470,12470,12470,0
20231213,142600,30760710,12470,12470,12470,12470,0
20231213,142500,30760710,12470,12470,12470,12470,0
20231213,142400,30760710,12470,12470,12470,12470,0
20231213,142300,30760710,12470,12470,12470,12470,0
20231213,142200,30760710,12470,12470,12470,12470,0
20231213,142100,30760710,12470,12470,12470,12470,0
20231213,142000,30760710,12470,12470,12470,12470,0
20231213,141900,30760710,12470,12470,12470,12470,0
20231213,141800,30760710,12470,12470,12470,12470,0
20231213,141700,30760710,12470,12470,12470,12470,0
20231213,141600,30760710,12470,12470,12470,12470,0
20231213,141500,30760710,12470,12470,12470,12470,0
20231213,141400,30760710,12470,12470,12470,12470,0
20231213,141300,30760710,12470,12470,12480,12470,63
20231213,141200,29975080,12480,12480,12480,12480,0
20231213,141100,29975080,12480,12480,12480,12480,2
20231213,141000,29950120,12490,12490,12490,12490,0
20231213,140900,29950120,12490,12490,12490,12490,9
20231213,140800,29837710,12490,12490,12490,12490,120
20231213,140700,28338910,12490,12490,12490,12490,0
20231213,140600,28338910,12490,12490,12490,12490,0
20231213,140500,28338910,12490,12490,12490,12490,0
20231213,140400,28338910,12490,12490,12490,12490,0
20231213,140300,28338910,12490,12490,12490,12490,1
20231213,140200,28326420,12490,12490,12490,12490,0
20231213,140100,28326420,12490,12490,12490,12490,0
20231213,140000,28326420,12490,12490,12490,12490,0
20231213,135900,28326420,12490,12490,12490,12490,0
20231213,135800,28326420,12490,12490,12490,12490,0
20231213,135700,28326420,12490,12490,12490,12490,0
20231213,135600,28326420,12490,12490,12490,12490,0
20231213,135500,28326420,12490,12490,12490,12490,0
20231213,135400,28326420,12490,12490,12490,12490,0
20231213,135300,28326420,12490,12490,12490,12490,0
20231213,135200,28326420,12490,12490,12490,12490,0
20231213,135100,28326420,12490,12490,12490,12490,0
20231213,135000,28326420,12490,12490,12490,12490,0
20231213,134900,28326420,12490,12490,12490,12490,12
20231213,134800,28176540,12470,12470,12470,12470,0
20231213,134700,28176540,12470,12470,12470,12470,0
20231213,134600,28176540,12470,12470,12470,12470,0
20231213,134500,28176540,12470,12480,12480,12470,51
20231213,134400,27540070,12470,12470,12470,12470,0
20231213,134300,27540070,12470,12470,12470,12470,0
20231213,134200,27540070,12470,12470,12470,12470,0
20231213,134100,27540070,12470,12470,12470,12470,0
20231213,134000,27540070,12470,12470,12470,12470,0
20231213,133900,27540070,12470,12470,12470,12470,0
20231213,133800,27540070,12470,12470,12470,12470,0
20231213,133700,27540070,12470,12470,12470,12470,40
20231213,133600,27041270,12470,12470,12470,12470,0
20231213,133500,27041270,12470,12470,12470,12470,0
20231213,133400,27041270,12470,12470,12470,12470,0
20231213,133300,27041270,12470,12470,12470,12470,0
20231213,133200,27041270,12470,12470,12470,12470,0
20231213,133100,27041270,12470,12470,12470,12470,0
20231213,133000,27041270,12470,12470,12470,12470,0
20231213,132900,27041270,12470,12470,12470,12470,3
20231213,132800,27003860,12470,12470,12470,12470,0
20231213,132700,27003860,12470,12470,12470,12470,0
20231213,132600,27003860,12470,12470,12470,12470,0
20231213,132500,27003860,12470,12470,12470,12470,0
20231213,132400,27003860,12470,12470,12470,12470,0
20231213,132300,27003860,12470,12470,12470,12470,0
20231213,132200,27003860,12470,12470,12470,12470,0
20231213,132100,27003860,12470,12470,12470,12470,0
20231213,132000,27003860,12470,12470,12470,12470,0
20231213,131900,27003860,12470,12470,12470,12470,0
20231213,131800,27003860,12470,12470,12470,12470,0
20231213,131700,27003860,12470,12470,12470,12470,20
20231213,131600,26754460,12470,12470,12470,12470,0
20231213,131500,26754460,12470,12470,12470,12470,0
20231213,131400,26754460,12470,12470,12470,12470,0
20231213,131300,26754460,12470,12470,12470,12470,0
20231213,131200,26754460,12470,12470,12470,12470,0
20231213,131100,26754460,12470,12470,12470,12470,0
20231213,131000,26754460,12470,12470,12470,12470,0
20231213,130900,26754460,12470,12470,12470,12470,0
20231213,130800,26754460,12470,12470,12470,12470,0
20231213,130700,26754460,12470,12470,12470,12470,0
20231213,130600,26754460,12470,12470,12470,12470,0
20231213,130500,26754460,12470,12470,12470,12470,0
20231213,130400,26754460,12470,12470,12470,12470,0
20231213,130300,26754460,12470,12470,12470,12470,0
20231213,130200,26754460,12470,12470,12470,12470,0
20231213,130100,26754460,12470,12470,12470,12470,0
20231213,130000,26754460,12470,12470,12470,12470,0
20231213,125900,26754460,12470,12470,12470,12470,6
20231213,125800,26679640,12500,12500,12500,12500,0
20231213,125700,26679640,12500,12500,12500,12500,0
20231213,125600,26679640,12500,12500,12500,12500,0
20231213,125500,26679640,12500,12500,12500,12500,0
20231213,125400,26679640,12500,12500,12500,12500,0
20231213,125300,26679640,12500,12500,12500,12500,0
20231213,125200,26679640,12500,12500,12500,12500,0
20231213,125100,26679640,12500,12500,12500,12500,0
20231213,125000,26679640,12500,12500,12500,12500,0
20231213,124900,26679640,12500,12500,12500,12500,0
20231213,124800,26679640,12500,12500,12500,12500,0
20231213,124700,26679640,12500,12500,12500,12500,0
20231213,124600,26679640,12500,12500,12500,12500,0
20231213,124500,26679640,12500,12500,12500,12500,0
20231213,124400,26679640,12500,12500,12500,12500,0
20231213,124300,26679640,12500,12500,12500,12500,0
20231213,124200,26679640,12500,12500,12500,12500,0
20231213,124100,26679640,12500,12500,12500,12500,0
20231213,124000,26679640,12500,12500,12500,12500,0
20231213,123900,26679640,12500,12500,12500,12500,0
20231213,123800,26679640,12500,12500,12500,12500,0
20231213,123700,26679640,12500,12500,12500,12500,0
20231213,123600,26679640,12500,12500,12500,12500,0
20231213,123500,26679640,12500,12500,12500,12500,0
20231213,123400,26679640,12500,12500,12500,12500,0
20231213,123300,26679640,12500,12500,12500,12500,0
20231213,123200,26679640,12500,12500,12500,12500,0
20231213,123100,26679640,12500,12500,12500,12500,0
20231213,123000,26679640,12500,12500,12500,12500,0
20231213,122900,26679640,12500,12500,12500,12500,0
20231213,122800,26679640,12500,12500,12500,12500,1
20231213,122700,26667140,12510,12510,12510,12510,0
20231213,122600,26667140,12510,12510,12510,12510,0
20231213,122500,26667140,12510,12510,12510,12510,0
20231213,122400,26667140,12510,12510,12510,12510,0
20231213,122300,26667140,12510,12490,12510,12490,600
20231213,122200,19165230,12490,12490,12490,12490,0
20231213,122100,19165230,12490,12490,12490,12490,0
20231213,122000,19165230,12490,12490,12490,12490,0
20231213,121900,19165230,12490,12490,12490,12490,0
20231213,121800,19165230,12490,12490,12490,12490,0
20231213,121700,19165230,12490,12490,12490,12490,0
20231213,121600,19165230,12490,12490,12490,12490,0
20231213,121500,19165230,12490,12490,12490,12490,0
20231213,121400,19165230,12490,12490,12490,12490,0
20231213,121300,19165230,12490,12490,12490,12490,0
20231213,121200,19165230,12490,12490,12490,12490,0
20231213,121100,19165230,12490,12490,12490,12490,0
20231213,121000,19165230,12490,12490,12490,12490,6
20231213,120900,19090290,12490,12490,12490,12490,0
20231213,120800,19090290,12490,12490,12490,12490,10
20231213,120700,18965390,12490,12490,12490,12490,2
20231213,120600,18940410,12490,12490,12490,12490,2
20231213,120500,18915430,12490,12490,12490,12490,30
20231213,120400,18540730,12500,12500,12500,12500,0
20231213,120300,18540730,12500,12500,12500,12500,0
20231213,120200,18540730,12500,12500,12500,12500,23
20231213,120100,18253230,12500,12500,12500,12500,0
20231213,120000,18253230,12500,12500,12500,12500,0
20231213,115900,18253230,12500,12500,12500,12500,0
20231213,115800,18253230,12500,12500,12500,12500,50
20231213,115700,17628230,12500,12500,12500,12500,0
20231213,115600,17628230,12500,12500,12500,12500,0
20231213,115500,17628230,12500,12500,12500,12500,0
20231213,115400,17628230,12500,12500,12500,12500,0
20231213,115300,17628230,12500,12500,12500,12500,0
20231213,115200,17628230,12500,12500,12500,12500,0
20231213,115100,17628230,12500,12490,12500,12490,500
20231213,115000,11378600,12470,12470,12470,12470,0
20231213,114900,11378600,12470,12470,12470,12470,0
20231213,114800,11378600,12470,12470,12470,12470,0
20231213,114700,11378600,12470,12470,12470,12470,0
20231213,114600,11378600,12470,12470,12470,12470,0
20231213,114500,11378600,12470,12470,12470,12470,0
20231213,114400,11378600,12470,12470,12470,12470,0
20231213,114300,11378600,12470,12470,12470,12470,0
20231213,114200,11378600,12470,12470,12470,12470,0
20231213,114100,11378600,12470,12470,12470,12470,0
20231213,114000,11378600,12470,12470,12470,12470,8
20231213,113900,11278840,12470,12470,12470,12470,50
20231213,113800,10655340,12470,12470,12470,12470,0
20231213,113700,10655340,12470,12470,12470,12470,29
20231213,113600,10293710,12470,12470,12470,12470,0
20231213,113500,10293710,12470,12470,12470,12470,50
20231213,113400,9670210,12470,12470,12470,12470,0
20231213,113300,9670210,12470,12470,12470,12470,0
20231213,113200,9670210,12470,12470,12470,12470,0
20231213,113100,9670210,12470,12470,12470,12470,0
20231213,113000,9670210,12470,12470,12470,12470,0
20231213,112900,9670210,12470,12470,12470,12470,0
20231213,112800,9670210,12470,12470,12470,12470,0
20231213,112700,9670210,12470,12470,12470,12470,0
20231213,112600,9670210,12470,12470,12470,12470,0
20231213,112500,9670210,12470,12470,12470,12470,0
20231213,112400,9670210,12470,12470,12470,12470,0
20231213,112300,9670210,12470,12470,12470,12470,0
20231213,112200,9670210,12470,12470,12470,12470,0
20231213,112100,9670210,12470,12470,12470,12470,0
20231213,112000,9670210,12470,12470,12470,12470,0
20231213,111900,9670210,12470,12470,12470,12470,0
20231213,111800,9670210,12470,12470,12470,12470,0
20231213,111700,9670210,12470,12470,12470,12470,0
20231213,111600,9670210,12470,12470,12470,12470,0
20231213,111500,9670210,12470,12470,12470,12470,0
20231213,111400,9670210,12470,12470,12470,12470,0
20231213,111300,9670210,12470,12470,12470,12470,0
20231213,111200,9670210,12470,12470,12470,12470,0
20231213,111100,9670210,12470,12470,12470,12470,0
20231213,111000,9670210,12470,12470,12470,12470,0
20231213,110900,9670210,12470,12480,12480,12470,201
20231213,110800,7163570,12480,12480,12480,12480,0
20231213,110700,7163570,12480,12480,12480,12480,0
20231213,110600,7163570,12480,12480,12480,12480,0
20231213,110500,7163570,12480,12480,12480,12480,0
20231213,110400,7163570,12480,12480,12480,12480,0
20231213,110300,7163570,12480,12480,12480,12480,0
20231213,110200,7163570,12480,12480,12480,12480,0
20231213,110100,7163570,12480,12480,12480,12480,1
20231213,110000,7151090,12490,12490,12490,12490,0
20231213,105900,7151090,12490,12490,12490,12490,0
20231213,105800,7151090,12490,12490,12490,12490,0
20231213,105700,7151090,12490,12490,12490,12490,0
20231213,105600,7151090,12490,12490,12490,12490,0
20231213,105500,7151090,12490,12490,12490,12490,0
20231213,105400,7151090,12490,12490,12490,12490,0
20231213,105300,7151090,12490,12490,12490,12490,0
20231213,105200,7151090,12490,12490,12490,12490,0
20231213,105100,7151090,12490,12490,12490,12490,0
20231213,105000,7151090,12490,12490,12490,12490,2
20231213,104900,7126110,12500,12500,12500,12500,0
20231213,104800,7126110,12500,12500,12500,12500,0
20231213,104700,7126110,12500,12500,12500,12500,0
20231213,104600,7126110,12500,12500,12500,12500,0
20231213,104500,7126110,12500,12500,12500,12500,0
20231213,104400,7126110,12500,12500,12500,12500,0
20231213,104300,7126110,12500,12500,12500,12500,0
20231213,104200,7126110,12500,12500,12500,12500,0
20231213,104100,7126110,12500,12500,12500,12500,0
20231213,104000,7126110,12500,12500,12500,12500,0
20231213,103900,7126110,12500,12500,12500,12500,0
20231213,103800,7126110,12500,12500,12500,12500,0
20231213,103700,7126110,12500,12500,12500,12500,70
20231213,103600,6251110,12490,12490,12490,12490,20
20231213,103500,6001310,12480,12480,12480,12480,210
20231213,103400,3380510,12460,12460,12460,12460,0
20231213,103300,3380510,12460,12460,12460,12460,0
20231213,103200,3380510,12460,12460,12460,12460,0
20231213,103100,3380510,12460,12460,12460,12460,0
20231213,103000,3380510,12460,12460,12460,12460,0
20231213,102900,3380510,12460,12460,12460,12460,0
20231213,102800,3380510,12460,12460,12460,12460,0
20231213,102700,3380510,12460,12460,12460,12460,0
20231213,102600,3380510,12460,12460,12460,12460,0
20231213,102500,3380510,12460,12460,12460,12460,0
20231213,102400,3380510,12460,12460,12460,12460,0
20231213,102300,3380510,12460,12460,12460,12460,0
20231213,102200,3380510,12460,12460,12460,12460,0
20231213,102100,3380510,12460,12460,12460,12460,0
20231213,102000,3380510,12460,12460,12460,12460,0
20231213,101900,3380510,12460,12460,12460,12460,0
20231213,101800,3380510,12460,12460,12460,12460,0
20231213,101700,3380510,12460,12460,12460,12460,0
20231213,101600,3380510,12460,12460,12460,12460,0
20231213,101500,3380510,12460,12460,12460,12460,0
20231213,101400,3380510,12460,12460,12460,12460,0
20231213,101300,3380510,12460,12460,12460,12460,0
20231213,101200,3380510,12460,12460,12460,12460,0
20231213,101100,3380510,12460,12460,12460,12460,0
20231213,101000,3380510,12460,12460,12460,12460,0
20231213,100900,3380510,12460,12460,12460,12460,0
20231213,100800,3380510,12460,12460,12460,12460,0
20231213,100700,3380510,12460,12460,12460,12460,0
20231213,100600,3380510,12460,12460,12460,12460,0
20231213,100500,3380510,12460,12460,12460,12460,0
20231213,100400,3380510,12460,12460,12460,12460,0
20231213,100300,3380510,12460,12460,12460,12460,0
20231213,100200,3380510,12460,12460,12460,12460,0
20231213,100100,3380510,12460,12460,12460,12460,1
20231213,100000,3368050,12500,12500,12500,12500,1
20231213,095900,3355550,12500,12500,12500,12500,0
20231213,095800,3355550,12500,12500,12500,12500,0
20231213,095700,3355550,12500,12500,12500,12500,0
20231213,095600,3355550,12500,12500,12500,12500,0
20231213,095500,3355550,12500,12500,12500,12500,0
20231213,095400,3355550,12500,12500,12500,12500,0
20231213,095300,3355550,12500,12500,12500,12500,0
20231213,095200,3355550,12500,12500,12500,12500,0
20231213,095100,3355550,12500,12500,12500,12500,0
20231213,095000,3355550,12500,12500,12500,12500,0
20231213,094900,3355550,12500,12500,12500,12500,0
20231213,094800,3355550,12500,12500,12500,12500,0
20231213,094700,3355550,12500,12500,12500,12500,0
20231213,094600,3355550,12500,12500,12500,12500,0
20231213,094500,3355550,12500,12500,12500,12500,0
20231213,094400,3355550,12500,12500,12500,12500,0
20231213,094300,3355550,12500,12500,12500,12500,0
20231213,094200,3355550,12500,12500,12500,12500,0
20231213,094100,3355550,12500,12500,12500,12500,25
20231213,094000,3043050,12500,12500,12500,12500,0
20231213,093900,3043050,12500,12500,12500,12500,1
20231213,093800,3030550,12450,12450,12450,12450,0
20231213,093700,3030550,12450,12450,12450,12450,0
20231213,093600,3030550,12450,12450,12450,12450,0
20231213,093500,3030550,12450,12450,12450,12450,0
20231213,093400,3030550,12450,12450,12450,12450,0
20231213,093300,3030550,12450,12450,12450,12450,0
20231213,093200,3030550,12450,12450,12450,12450,0
20231213,093100,3030550,12450,12450,12450,12450,0
20231213,093000,3030550,12450,12450,12450,12450,0
20231213,092900,3030550,12450,12450,12450,12450,0
20231213,092800,3030550,12450,12450,12450,12450,0
20231213,092700,3030550,12450,12450,12450,12450,0
20231213,092600,3030550,12450,12450,12450,12450,0
20231213,092500,3030550,12450,12450,12450,12450,0
20231213,092400,3030550,12450,12450,12450,12450,0
20231213,092300,3030550,12450,12450,12450,12450,0
20231213,092200,3030550,12450,12450,12450,12450,0
20231213,092100,3030550,12450,12450,12450,12450,0
20231213,092000,3030550,12450,12450,12450,12450,0
20231213,091900,3030550,12450,12450,12450,12450,0
20231213,091800,3030550,12450,12450,12450,12450,0
20231213,091700,3030550,12450,12450,12450,12450,0
20231213,091600,3030550,12450,12450,12450,12450,0
20231213,091500,3030550,12450,12450,12450,12450,0
20231213,091400,3030550,12450,12450,12450,12450,0
20231213,091300,3030550,12450,12450,12450,12450,0
20231213,091200,3030550,12450,12450,12450,12450,0
20231213,091100,3030550,12450,12450,12450,12450,0
20231213,091000,3030550,12450,12450,12450,12450,0
20231213,090900,3030550,12450,12450,12450,12450,0
20231213,090800,3030550,12450,12450,12450,12450,97
20231213,090700,1822900,12450,12450,12450,12450,0
20231213,090600,1822900,12450,12450,12450,12450,0
20231213,090500,1822900,12450,12450,12450,12450,0
20231213,090400,1822900,12450,12450,12450,12450,0
20231213,090300,1822900,12450,12450,12450,12450,0
20231213,090200,1822900,12450,12450,12450,12450,32
20231213,090100,1424500,12450,12450,12450,12450,10
20231213,090000,1300000,12500,12500,12500,12500,104