KissMeData/034300/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,191500,56406430,13300,13300,13300,13300,35
20231206,191400,56406430,13300,13300,13300,13300,0
20231206,191300,56406430,13300,13300,13300,13300,0
20231206,191200,56406430,13300,13300,13300,13300,0
20231206,191100,56406430,13300,13300,13300,13300,0
20231206,191000,56406430,13300,13300,13300,13300,0
20231206,190900,56406430,13300,13300,13300,13300,0
20231206,190800,56406430,13300,13300,13300,13300,0
20231206,190700,56406430,13300,13300,13300,13300,0
20231206,190600,56406430,13300,13300,13300,13300,0
20231206,190500,56406430,13300,13300,13300,13300,0
20231206,190400,56406430,13300,13300,13300,13300,0
20231206,190300,56406430,13300,13300,13300,13300,0
20231206,190200,56406430,13300,13300,13300,13300,0
20231206,190100,56406430,13300,13300,13300,13300,0
20231206,190000,56406430,13300,13300,13300,13300,0
20231206,185900,56406430,13300,13300,13300,13300,0
20231206,185800,56406430,13300,13300,13300,13300,0
20231206,185700,56406430,13300,13300,13300,13300,0
20231206,185600,56406430,13300,13300,13300,13300,0
20231206,185500,56406430,13300,13300,13300,13300,0
20231206,185400,56406430,13300,13300,13300,13300,0
20231206,185300,56406430,13300,13300,13300,13300,0
20231206,185200,56406430,13300,13300,13300,13300,0
20231206,185100,56406430,13300,13300,13300,13300,0
20231206,185000,56406430,13300,13300,13300,13300,0
20231206,184900,56406430,13300,13300,13300,13300,0
20231206,184800,56406430,13300,13300,13300,13300,0
20231206,184700,56406430,13300,13300,13300,13300,0
20231206,184600,56406430,13300,13300,13300,13300,0
20231206,184500,56406430,13300,13300,13300,13300,35
20231206,184400,56406430,13300,13300,13300,13300,0
20231206,184300,56406430,13300,13300,13300,13300,0
20231206,184200,56406430,13300,13300,13300,13300,0
20231206,184100,56406430,13300,13300,13300,13300,0
20231206,184000,56406430,13300,13300,13300,13300,0
20231206,183900,56406430,13300,13300,13300,13300,0
20231206,183800,56406430,13300,13300,13300,13300,0
20231206,183700,56406430,13300,13300,13300,13300,0
20231206,183600,56406430,13300,13300,13300,13300,0
20231206,183500,56406430,13300,13300,13300,13300,0
20231206,183400,56406430,13300,13300,13300,13300,0
20231206,183300,56406430,13300,13300,13300,13300,0
20231206,183200,56406430,13300,13300,13300,13300,0
20231206,183100,56406430,13300,13300,13300,13300,0
20231206,183000,56406430,13300,13300,13300,13300,0
20231206,182900,56406430,13300,13300,13300,13300,0
20231206,182800,56406430,13300,13300,13300,13300,0
20231206,182700,56406430,13300,13300,13300,13300,0
20231206,182600,56406430,13300,13300,13300,13300,0
20231206,182500,56406430,13300,13300,13300,13300,0
20231206,182400,56406430,13300,13300,13300,13300,0
20231206,182300,56406430,13300,13300,13300,13300,0
20231206,182200,56406430,13300,13300,13300,13300,0
20231206,182100,56406430,13300,13300,13300,13300,0
20231206,182000,56406430,13300,13300,13300,13300,0
20231206,181900,56406430,13300,13300,13300,13300,0
20231206,181800,56406430,13300,13300,13300,13300,0
20231206,181700,56406430,13300,13300,13300,13300,0
20231206,181600,56406430,13300,13300,13300,13300,0
20231206,181500,56406430,13300,13300,13300,13300,35
20231206,181400,56406430,13300,13300,13300,13300,0
20231206,181300,56406430,13300,13300,13300,13300,0
20231206,181200,56406430,13300,13300,13300,13300,0
20231206,181100,56406430,13300,13300,13300,13300,0
20231206,181000,56406430,13300,13300,13300,13300,0
20231206,180900,56406430,13300,13300,13300,13300,0
20231206,180800,56406430,13300,13300,13300,13300,0
20231206,180700,56406430,13300,13300,13300,13300,0
20231206,180600,56406430,13300,13300,13300,13300,0
20231206,180500,56406430,13300,13300,13300,13300,0
20231206,180400,56406430,13300,13300,13300,13300,0
20231206,180300,56406430,13300,13300,13300,13300,0
20231206,180200,56406430,13300,13300,13300,13300,0
20231206,180100,56406430,13300,13300,13300,13300,0
20231206,180000,56406430,13300,13300,13300,13300,0
20231206,175900,56406430,13300,13300,13300,13300,0
20231206,175800,56406430,13300,13300,13300,13300,0
20231206,175700,56406430,13300,13300,13300,13300,0
20231206,175600,56406430,13300,13300,13300,13300,0
20231206,175500,56406430,13300,13300,13300,13300,0
20231206,175400,56406430,13300,13300,13300,13300,0
20231206,175300,56406430,13300,13300,13300,13300,0
20231206,175200,56406430,13300,13300,13300,13300,0
20231206,175100,56406430,13300,13300,13300,13300,0
20231206,175000,56406430,13300,13300,13300,13300,0
20231206,174900,56406430,13300,13300,13300,13300,0
20231206,174800,56406430,13300,13300,13300,13300,0
20231206,174700,56406430,13300,13300,13300,13300,0
20231206,174600,56406430,13300,13300,13300,13300,0
20231206,174500,56406430,13300,13300,13300,13300,35
20231206,174400,56406430,13300,13300,13300,13300,0
20231206,174300,56406430,13300,13300,13300,13300,0
20231206,174200,56406430,13300,13300,13300,13300,0
20231206,174100,56406430,13300,13300,13300,13300,0
20231206,174000,56406430,13300,13300,13300,13300,0
20231206,173900,56406430,13300,13300,13300,13300,0
20231206,173800,56406430,13300,13300,13300,13300,0
20231206,173700,56406430,13300,13300,13300,13300,0
20231206,173600,56406430,13300,13300,13300,13300,0
20231206,173500,56406430,13300,13300,13300,13300,0
20231206,173400,56406430,13300,13300,13300,13300,0
20231206,173300,56406430,13300,13300,13300,13300,0
20231206,173200,56406430,13300,13300,13300,13300,0
20231206,173100,56406430,13300,13300,13300,13300,0
20231206,173000,56406430,13300,13300,13300,13300,0
20231206,172900,56406430,13300,13300,13300,13300,0
20231206,172800,56406430,13300,13300,13300,13300,0
20231206,172700,56406430,13300,13300,13300,13300,0
20231206,172600,56406430,13300,13300,13300,13300,0
20231206,172500,56406430,13300,13300,13300,13300,0
20231206,172400,56406430,13300,13300,13300,13300,0
20231206,172300,56406430,13300,13300,13300,13300,0
20231206,172200,56406430,13300,13300,13300,13300,0
20231206,172100,56406430,13300,13300,13300,13300,0
20231206,172000,56406430,13300,13300,13300,13300,0
20231206,171900,56406430,13300,13300,13300,13300,0
20231206,171800,56406430,13300,13300,13300,13300,0
20231206,171700,56406430,13300,13300,13300,13300,0
20231206,171600,56406430,13300,13300,13300,13300,0
20231206,171500,56406430,13300,13300,13300,13300,35
20231206,171400,56406430,13300,13300,13300,13300,0
20231206,171300,56406430,13300,13300,13300,13300,0
20231206,171200,56406430,13300,13300,13300,13300,0
20231206,171100,56406430,13300,13300,13300,13300,0
20231206,171000,56406430,13300,13300,13300,13300,0
20231206,170900,56406430,13300,13300,13300,13300,0
20231206,170800,56406430,13300,13300,13300,13300,0
20231206,170700,56406430,13300,13300,13300,13300,0
20231206,170600,56406430,13300,13300,13300,13300,0
20231206,170500,56406430,13300,13300,13300,13300,0
20231206,170400,56406430,13300,13300,13300,13300,0
20231206,170300,56406430,13300,13300,13300,13300,0
20231206,170200,56406430,13300,13300,13300,13300,0
20231206,170100,56406430,13300,13300,13300,13300,0
20231206,170000,56406430,13300,13300,13300,13300,0
20231206,165900,56406430,13300,13300,13300,13300,0
20231206,165800,56406430,13300,13300,13300,13300,0
20231206,165700,56406430,13300,13300,13300,13300,0
20231206,165600,56406430,13300,13300,13300,13300,0
20231206,165500,56406430,13300,13300,13300,13300,0
20231206,165400,56406430,13300,13300,13300,13300,0
20231206,165300,56406430,13300,13300,13300,13300,0
20231206,165200,56406430,13300,13300,13300,13300,0
20231206,165100,56406430,13300,13300,13300,13300,0
20231206,165000,56406430,13300,13300,13300,13300,0
20231206,164900,56406430,13300,13300,13300,13300,0
20231206,164800,56406430,13300,13300,13300,13300,0
20231206,164700,56406430,13300,13300,13300,13300,0
20231206,164600,56406430,13300,13300,13300,13300,0
20231206,164500,56406430,13300,13300,13300,13300,35
20231206,164400,56406430,13300,13300,13300,13300,0
20231206,164300,56406430,13300,13300,13300,13300,0
20231206,164200,56406430,13300,13300,13300,13300,0
20231206,164100,56406430,13300,13300,13300,13300,0
20231206,164000,56406430,13300,13300,13300,13300,0
20231206,163900,56406430,13300,13300,13300,13300,0
20231206,163800,56406430,13300,13300,13300,13300,0
20231206,163700,56406430,13300,13300,13300,13300,0
20231206,163600,56406430,13300,13300,13300,13300,0
20231206,163500,56406430,13300,13300,13300,13300,0
20231206,163400,56406430,13300,13300,13300,13300,0
20231206,163300,56406430,13300,13300,13300,13300,0
20231206,163200,56406430,13300,13300,13300,13300,0
20231206,163100,56406430,13300,13300,13300,13300,0
20231206,163000,56406430,13300,13300,13300,13300,0
20231206,162900,56406430,13300,13300,13300,13300,0
20231206,162800,56406430,13300,13300,13300,13300,0
20231206,162700,56406430,13300,13300,13300,13300,0
20231206,162600,56406430,13300,13300,13300,13300,0
20231206,162500,56406430,13300,13300,13300,13300,0
20231206,162400,56406430,13300,13300,13300,13300,0
20231206,162300,56406430,13300,13300,13300,13300,0
20231206,162200,56406430,13300,13300,13300,13300,0
20231206,162100,56406430,13300,13300,13300,13300,0
20231206,162000,56406430,13300,13300,13300,13300,0
20231206,161900,56406430,13300,13300,13300,13300,0
20231206,161800,56406430,13300,13300,13300,13300,0
20231206,161700,56406430,13300,13300,13300,13300,0
20231206,161600,56406430,13300,13300,13300,13300,0
20231206,161500,56406430,13300,13300,13300,13300,35
20231206,161400,56406430,13300,13300,13300,13300,0
20231206,161300,56406430,13300,13300,13300,13300,0
20231206,161200,56406430,13300,13300,13300,13300,0
20231206,161100,56406430,13300,13300,13300,13300,0
20231206,161000,56406430,13300,13300,13300,13300,0
20231206,160900,56406430,13300,13300,13300,13300,0
20231206,160800,56406430,13300,13300,13300,13300,0
20231206,160700,56406430,13300,13300,13300,13300,0
20231206,160600,56406430,13300,13300,13300,13300,0
20231206,160500,56406430,13300,13300,13300,13300,0
20231206,160400,56406430,13300,13300,13300,13300,0
20231206,160300,56406430,13300,13300,13300,13300,0
20231206,160200,56406430,13300,13300,13300,13300,0
20231206,160100,56406430,13300,13300,13300,13300,0
20231206,160000,56406430,13300,13300,13300,13300,0
20231206,155900,56406430,13300,13300,13300,13300,0
20231206,155800,56406430,13300,13300,13300,13300,0
20231206,155700,56406430,13300,13300,13300,13300,0
20231206,155600,56406430,13300,13300,13300,13300,0
20231206,155500,56406430,13300,13300,13300,13300,0
20231206,155400,56406430,13300,13300,13300,13300,0
20231206,155300,56406430,13300,13300,13300,13300,0
20231206,155200,56406430,13300,13300,13300,13300,0
20231206,155100,56406430,13300,13300,13300,13300,0
20231206,155000,56406430,13300,13300,13300,13300,0
20231206,154900,56406430,13300,13300,13300,13300,0
20231206,154800,56406430,13300,13300,13300,13300,0
20231206,154700,56406430,13300,13300,13300,13300,0
20231206,154600,56406430,13300,13300,13300,13300,0
20231206,154500,56406430,13300,13300,13300,13300,35
20231206,154400,56406430,13300,13300,13300,13300,0
20231206,154300,56406430,13300,13300,13300,13300,0
20231206,154200,56406430,13300,13300,13300,13300,0
20231206,154100,56406430,13300,13300,13300,13300,0
20231206,154000,56406430,13300,13300,13300,13300,0
20231206,153900,56406430,13300,13300,13300,13300,0
20231206,153800,56406430,13300,13300,13300,13300,0
20231206,153700,56406430,13300,13300,13300,13300,0
20231206,153600,56406430,13300,13300,13300,13300,0
20231206,153500,56406430,13300,13300,13300,13300,0
20231206,153400,56406430,13300,13300,13300,13300,0
20231206,153300,56406430,13300,13300,13300,13300,0
20231206,153200,56406430,13300,13300,13300,13300,0
20231206,153100,56406430,13300,13300,13300,13300,0
20231206,153000,56406430,13300,13300,13300,13300,35
20231206,152900,55940930,13300,13300,13300,13300,0
20231206,152800,55940930,13300,13300,13300,13300,0
20231206,152700,55940930,13300,13300,13300,13300,0
20231206,152600,55940930,13300,13300,13300,13300,0
20231206,152500,55940930,13300,13300,13300,13300,0
20231206,152400,55940930,13300,13300,13300,13300,0
20231206,152300,55940930,13300,13300,13300,13300,0
20231206,152200,55940930,13300,13300,13300,13300,0
20231206,152100,55940930,13300,13300,13300,13300,0
20231206,152000,55940930,13300,13300,13300,13300,0
20231206,151900,55940930,13300,13300,13300,13300,50
20231206,151800,55275930,13300,13300,13300,13300,10
20231206,151700,55142930,13300,13300,13300,13300,0
20231206,151600,55142930,13300,13250,13300,13250,25
20231206,151500,54810680,13290,13270,13290,13270,15
20231206,151400,54611570,13240,13240,13240,13240,0
20231206,151300,54611570,13240,13250,13250,13240,5
20231206,151200,54545330,13230,13230,13230,13230,65
20231206,151100,53685380,13230,13250,13250,13230,6
20231206,151000,53605900,13230,13230,13230,13230,2
20231206,150900,53579440,13250,13250,13270,13250,227
20231206,150800,50571670,13270,13270,13270,13270,0
20231206,150700,50571670,13270,13270,13270,13270,599
20231206,150600,42622940,13290,13270,13290,13270,215
20231206,150500,39768790,13270,13270,13270,13270,0
20231206,150400,39768790,13270,13270,13270,13270,1
20231206,150300,39755520,13300,13300,13300,13300,5
20231206,150200,39689020,13270,13270,13270,13270,1
20231206,150100,39675750,13270,13270,13270,13270,0
20231206,150000,39675750,13270,13300,13300,13270,2
20231206,145900,39649180,13300,13300,13300,13300,5
20231206,145800,39582680,13270,13270,13270,13270,1
20231206,145700,39569410,13300,13300,13300,13300,0
20231206,145600,39569410,13300,13300,13300,13300,13
20231206,145500,39396510,13270,13270,13270,13270,1
20231206,145400,39383240,13270,13270,13270,13270,0
20231206,145300,39383240,13270,13270,13270,13270,1
20231206,145200,39369970,13270,13270,13270,13270,0
20231206,145100,39369970,13270,13270,13270,13270,1
20231206,145000,39356700,13300,13280,13300,13280,25
20231206,144900,39024660,13280,13280,13280,13280,54
20231206,144800,38307540,13280,13280,13280,13280,0
20231206,144700,38307540,13280,13280,13280,13280,0
20231206,144600,38307540,13280,13270,13300,13270,644
20231206,144500,29751130,13270,13270,13270,13270,0
20231206,144400,29751130,13270,13270,13270,13270,0
20231206,144300,29751130,13270,13270,13270,13270,0
20231206,144200,29751130,13270,13270,13270,13270,0
20231206,144100,29751130,13270,13250,13270,13250,19
20231206,144000,29499270,13250,13250,13250,13250,7
20231206,143900,29406520,13270,13270,13270,13270,19
20231206,143800,29154390,13270,13270,13270,13270,0
20231206,143700,29154390,13270,13250,13270,13250,15
20231206,143600,28955460,13270,13270,13270,13270,0
20231206,143500,28955460,13270,13270,13270,13270,0
20231206,143400,28955460,13270,13260,13270,13260,5
20231206,143300,28889130,13250,13250,13250,13250,74
20231206,143200,27908630,13250,13250,13250,13250,0
20231206,143100,27908630,13250,13250,13250,13250,0
20231206,143000,27908630,13250,13250,13250,13250,0
20231206,142900,27908630,13250,13250,13250,13250,0
20231206,142800,27908630,13250,13250,13250,13250,0
20231206,142700,27908630,13250,13250,13250,13250,0
20231206,142600,27908630,13250,13250,13250,13250,0
20231206,142500,27908630,13250,13250,13250,13250,0
20231206,142400,27908630,13250,13250,13250,13250,0
20231206,142300,27908630,13250,13250,13250,13250,0
20231206,142200,27908630,13250,13250,13250,13250,0
20231206,142100,27908630,13250,13250,13250,13250,0
20231206,142000,27908630,13250,13250,13250,13250,0
20231206,141900,27908630,13250,13250,13250,13250,0
20231206,141800,27908630,13250,13250,13250,13250,0
20231206,141700,27908630,13250,13250,13250,13250,0
20231206,141600,27908630,13250,13250,13250,13250,1
20231206,141500,27895380,13250,13250,13250,13250,0
20231206,141400,27895380,13250,13250,13250,13250,0
20231206,141300,27895380,13250,13250,13250,13250,0
20231206,141200,27895380,13250,13250,13250,13250,0
20231206,141100,27895380,13250,13250,13250,13250,0
20231206,141000,27895380,13250,13250,13250,13250,21
20231206,140900,27617130,13250,13250,13250,13250,0
20231206,140800,27617130,13250,13250,13250,13250,0
20231206,140700,27617130,13250,13250,13250,13250,0
20231206,140600,27617130,13250,13250,13250,13250,0
20231206,140500,27617130,13250,13250,13250,13250,0
20231206,140400,27617130,13250,13250,13250,13250,19
20231206,140300,27365380,13270,13270,13270,13270,0
20231206,140200,27365380,13270,13270,13270,13270,0
20231206,140100,27365380,13270,13270,13270,13270,0
20231206,140000,27365380,13270,13270,13270,13270,0
20231206,135900,27365380,13270,13270,13270,13270,0
20231206,135800,27365380,13270,13270,13270,13270,0
20231206,135700,27365380,13270,13270,13270,13270,5
20231206,135600,27299030,13270,13270,13270,13270,0
20231206,135500,27299030,13270,13270,13270,13270,0
20231206,135400,27299030,13270,13260,13270,13260,11
20231206,135300,27153160,13260,13260,13260,13260,0
20231206,135200,27153160,13260,13260,13260,13260,1
20231206,135100,27139900,13260,13260,13260,13260,0
20231206,135000,27139900,13260,13260,13260,13260,0
20231206,134900,27139900,13260,13260,13260,13260,0
20231206,134800,27139900,13260,13260,13260,13260,0
20231206,134700,27139900,13260,13260,13260,13260,0
20231206,134600,27139900,13260,13260,13260,13260,1
20231206,134500,27126640,13270,13270,13270,13270,0
20231206,134400,27126640,13270,13270,13270,13270,1
20231206,134300,27113370,13270,13270,13270,13270,0
20231206,134200,27113370,13270,13270,13270,13270,0
20231206,134100,27113370,13270,13270,13270,13270,0
20231206,134000,27113370,13270,13270,13270,13270,0
20231206,133900,27113370,13270,13270,13270,13270,0
20231206,133800,27113370,13270,13270,13270,13270,0
20231206,133700,27113370,13270,13270,13270,13270,0
20231206,133600,27113370,13270,13270,13270,13270,0
20231206,133500,27113370,13270,13260,13270,13260,5
20231206,133400,27047050,13270,13270,13270,13270,0
20231206,133300,27047050,13270,13270,13270,13270,0
20231206,133200,27047050,13270,13270,13270,13270,0
20231206,133100,27047050,13270,13270,13270,13270,0
20231206,133000,27047050,13270,13270,13270,13270,0
20231206,132900,27047050,13270,13270,13270,13270,0
20231206,132800,27047050,13270,13270,13270,13270,0
20231206,132700,27047050,13270,13270,13270,13270,1
20231206,132600,27033780,13270,13270,13270,13270,0
20231206,132500,27033780,13270,13270,13270,13270,0
20231206,132400,27033780,13270,13270,13270,13270,0
20231206,132300,27033780,13270,13270,13270,13270,0
20231206,132200,27033780,13270,13270,13270,13270,0
20231206,132100,27033780,13270,13270,13270,13270,1
20231206,132000,27020510,13270,13270,13270,13270,0
20231206,131900,27020510,13270,13270,13270,13270,0
20231206,131800,27020510,13270,13270,13270,13270,0
20231206,131700,27020510,13270,13270,13270,13270,0
20231206,131600,27020510,13270,13270,13270,13270,0
20231206,131500,27020510,13270,13270,13270,13270,1
20231206,131400,27007240,13270,13270,13270,13270,0
20231206,131300,27007240,13270,13270,13270,13270,0
20231206,131200,27007240,13270,13270,13270,13270,1
20231206,131100,26993970,13270,13270,13270,13270,0
20231206,131000,26993970,13270,13270,13270,13270,0
20231206,130900,26993970,13270,13270,13270,13270,0
20231206,130800,26993970,13270,13270,13270,13270,0
20231206,130700,26993970,13270,13270,13270,13270,17
20231206,130600,26768380,13270,13270,13270,13270,0
20231206,130500,26768380,13270,13270,13270,13270,0
20231206,130400,26768380,13270,13270,13270,13270,0
20231206,130300,26768380,13270,13270,13270,13270,0
20231206,130200,26768380,13270,13270,13270,13270,0
20231206,130100,26768380,13270,13270,13270,13270,0
20231206,130000,26768380,13270,13270,13270,13270,0
20231206,125900,26768380,13270,13270,13270,13270,0
20231206,125800,26768380,13270,13270,13270,13270,0
20231206,125700,26768380,13270,13270,13270,13270,0
20231206,125600,26768380,13270,13270,13270,13270,0
20231206,125500,26768380,13270,13270,13270,13270,0
20231206,125400,26768380,13270,13270,13270,13270,0
20231206,125300,26768380,13270,13270,13270,13270,0
20231206,125200,26768380,13270,13270,13270,13270,0
20231206,125100,26768380,13270,13270,13270,13270,0
20231206,125000,26768380,13270,13270,13270,13270,5
20231206,124900,26702030,13270,13270,13270,13270,0
20231206,124800,26702030,13270,13270,13270,13270,0
20231206,124700,26702030,13270,13270,13270,13270,0
20231206,124600,26702030,13270,13270,13270,13270,0
20231206,124500,26702030,13270,13270,13270,13270,0
20231206,124400,26702030,13270,13270,13270,13270,2
20231206,124300,26675490,13210,13210,13210,13210,0
20231206,124200,26675490,13210,13210,13210,13210,16
20231206,124100,26464130,13270,13270,13270,13270,0
20231206,124000,26464130,13270,13270,13270,13270,0
20231206,123900,26464130,13270,13270,13270,13270,0
20231206,123800,26464130,13270,13270,13270,13270,0
20231206,123700,26464130,13270,13270,13270,13270,0
20231206,123600,26464130,13270,13270,13270,13270,0
20231206,123500,26464130,13270,13270,13270,13270,0
20231206,123400,26464130,13270,13270,13270,13270,0
20231206,123300,26464130,13270,13270,13270,13270,0
20231206,123200,26464130,13270,13270,13270,13270,0
20231206,123100,26464130,13270,13270,13270,13270,0
20231206,123000,26464130,13270,13270,13270,13270,0
20231206,122900,26464130,13270,13270,13270,13270,0
20231206,122800,26464130,13270,13270,13270,13270,0
20231206,122700,26464130,13270,13270,13270,13270,0
20231206,122600,26464130,13270,13270,13270,13270,0
20231206,122500,26464130,13270,13270,13270,13270,0
20231206,122400,26464130,13270,13270,13270,13270,0
20231206,122300,26464130,13270,13270,13270,13270,0
20231206,122200,26464130,13270,13270,13270,13270,0
20231206,122100,26464130,13270,13270,13270,13270,0
20231206,122000,26464130,13270,13270,13270,13270,0
20231206,121900,26464130,13270,13270,13270,13270,1
20231206,121800,26450860,13270,13270,13270,13270,0
20231206,121700,26450860,13270,13270,13270,13270,1
20231206,121600,26437590,13270,13270,13270,13270,0
20231206,121500,26437590,13270,13270,13270,13270,0
20231206,121400,26437590,13270,13270,13270,13270,0
20231206,121300,26437590,13270,13270,13270,13270,0
20231206,121200,26437590,13270,13270,13270,13270,0
20231206,121100,26437590,13270,13270,13270,13270,0
20231206,121000,26437590,13270,13270,13270,13270,0
20231206,120900,26437590,13270,13270,13270,13270,0
20231206,120800,26437590,13270,13270,13270,13270,0
20231206,120700,26437590,13270,13270,13270,13270,0
20231206,120600,26437590,13270,13270,13270,13270,0
20231206,120500,26437590,13270,13270,13270,13270,2
20231206,120400,26411050,13210,13210,13210,13210,0
20231206,120300,26411050,13210,13210,13210,13210,0
20231206,120200,26411050,13210,13210,13210,13210,0
20231206,120100,26411050,13210,13210,13210,13210,0
20231206,120000,26411050,13210,13210,13210,13210,0
20231206,115900,26411050,13210,13210,13210,13210,0
20231206,115800,26411050,13210,13210,13210,13210,0
20231206,115700,26411050,13210,13210,13210,13210,0
20231206,115600,26411050,13210,13210,13210,13210,0
20231206,115500,26411050,13210,13210,13210,13210,1
20231206,115400,26397840,13280,13280,13280,13280,0
20231206,115300,26397840,13280,13280,13280,13280,0
20231206,115200,26397840,13280,13280,13280,13280,0
20231206,115100,26397840,13280,13280,13280,13280,0
20231206,115000,26397840,13280,13280,13280,13280,0
20231206,114900,26397840,13280,13280,13280,13280,0
20231206,114800,26397840,13280,13280,13280,13280,0
20231206,114700,26397840,13280,13280,13280,13280,0
20231206,114600,26397840,13280,13280,13280,13280,0
20231206,114500,26397840,13280,13280,13280,13280,0
20231206,114400,26397840,13280,13280,13280,13280,0
20231206,114300,26397840,13280,13280,13280,13280,0
20231206,114200,26397840,13280,13280,13280,13280,0
20231206,114100,26397840,13280,13280,13280,13280,0
20231206,114000,26397840,13280,13280,13280,13280,0
20231206,113900,26397840,13280,13280,13280,13280,0
20231206,113800,26397840,13280,13280,13280,13280,0
20231206,113700,26397840,13280,13280,13280,13280,0
20231206,113600,26397840,13280,13280,13280,13280,0
20231206,113500,26397840,13280,13280,13280,13280,0
20231206,113400,26397840,13280,13280,13280,13280,0
20231206,113300,26397840,13280,13280,13280,13280,0
20231206,113200,26397840,13280,13280,13280,13280,0
20231206,113100,26397840,13280,13280,13280,13280,0
20231206,113000,26397840,13280,13280,13280,13280,0
20231206,112900,26397840,13280,13280,13280,13280,0
20231206,112800,26397840,13280,13280,13280,13280,0
20231206,112700,26397840,13280,13280,13280,13280,0
20231206,112600,26397840,13280,13250,13280,13250,4
20231206,112500,26344780,13200,13200,13200,13200,0
20231206,112400,26344780,13200,13200,13200,13200,0
20231206,112300,26344780,13200,13200,13200,13200,23
20231206,112200,26041180,13200,13200,13200,13200,0
20231206,112100,26041180,13200,13200,13200,13200,0
20231206,112000,26041180,13200,13200,13200,13200,0
20231206,111900,26041180,13200,13200,13200,13200,0
20231206,111800,26041180,13200,13200,13200,13200,0
20231206,111700,26041180,13200,13200,13200,13200,0
20231206,111600,26041180,13200,13200,13200,13200,1
20231206,111500,26027980,13200,13200,13200,13200,0
20231206,111400,26027980,13200,13200,13200,13200,0
20231206,111300,26027980,13200,13200,13200,13200,0
20231206,111200,26027980,13200,13200,13200,13200,0
20231206,111100,26027980,13200,13200,13200,13200,0
20231206,111000,26027980,13200,13200,13200,13200,0
20231206,110900,26027980,13200,13200,13200,13200,0
20231206,110800,26027980,13200,13200,13200,13200,0
20231206,110700,26027980,13200,13200,13200,13200,0
20231206,110600,26027980,13200,13200,13200,13200,0
20231206,110500,26027980,13200,13200,13200,13200,0
20231206,110400,26027980,13200,13200,13200,13200,0
20231206,110300,26027980,13200,13200,13200,13200,10
20231206,110200,25895980,13200,13200,13200,13200,0
20231206,110100,25895980,13200,13200,13200,13200,0
20231206,110000,25895980,13200,13200,13200,13200,0
20231206,105900,25895980,13200,13200,13200,13200,0
20231206,105800,25895980,13200,13200,13200,13200,0
20231206,105700,25895980,13200,13200,13200,13200,0
20231206,105600,25895980,13200,13200,13200,13200,0
20231206,105500,25895980,13200,13200,13200,13200,2
20231206,105400,25869580,13190,13170,13190,13170,14
20231206,105300,25685120,13200,13200,13200,13200,100
20231206,105200,24365120,13290,13290,13290,13290,0
20231206,105100,24365120,13290,13290,13290,13290,0
20231206,105000,24365120,13290,13290,13290,13290,0
20231206,104900,24365120,13290,13290,13290,13290,0
20231206,104800,24365120,13290,13290,13290,13290,0
20231206,104700,24365120,13290,13290,13290,13290,0
20231206,104600,24365120,13290,13290,13290,13290,0
20231206,104500,24365120,13290,13290,13290,13290,0
20231206,104400,24365120,13290,13290,13290,13290,0
20231206,104300,24365120,13290,13290,13290,13290,0
20231206,104200,24365120,13290,13290,13290,13290,0
20231206,104100,24365120,13290,13290,13290,13290,0
20231206,104000,24365120,13290,13290,13290,13290,0
20231206,103900,24365120,13290,13290,13290,13290,0
20231206,103800,24365120,13290,13290,13290,13290,0
20231206,103700,24365120,13290,13290,13290,13290,0
20231206,103600,24365120,13290,13290,13290,13290,0
20231206,103500,24365120,13290,13290,13290,13290,0
20231206,103400,24365120,13290,13290,13290,13290,0
20231206,103300,24365120,13290,13290,13290,13290,0
20231206,103200,24365120,13290,13290,13290,13290,0
20231206,103100,24365120,13290,13290,13290,13290,0
20231206,103000,24365120,13290,13290,13290,13290,0
20231206,102900,24365120,13290,13290,13290,13290,0
20231206,102800,24365120,13290,13290,13290,13290,0
20231206,102700,24365120,13290,13290,13290,13290,0
20231206,102600,24365120,13290,13290,13290,13290,0
20231206,102500,24365120,13290,13290,13290,13290,0
20231206,102400,24365120,13290,13290,13290,13290,0
20231206,102300,24365120,13290,13280,13290,13280,2
20231206,102200,24338550,13160,13160,13160,13160,0
20231206,102100,24338550,13160,13160,13160,13160,0
20231206,102000,24338550,13160,13160,13160,13160,0
20231206,101900,24338550,13160,13160,13160,13160,24
20231206,101800,24022710,13290,13290,13290,13290,0
20231206,101700,24022710,13290,13290,13290,13290,0
20231206,101600,24022710,13290,13290,13290,13290,0
20231206,101500,24022710,13290,13290,13290,13290,0
20231206,101400,24022710,13290,13290,13290,13290,0
20231206,101300,24022710,13290,13290,13290,13290,0
20231206,101200,24022710,13290,13290,13290,13290,0
20231206,101100,24022710,13290,13290,13290,13290,0
20231206,101000,24022710,13290,13290,13290,13290,0
20231206,100900,24022710,13290,13290,13290,13290,0
20231206,100800,24022710,13290,13290,13290,13290,0
20231206,100700,24022710,13290,13290,13290,13290,0
20231206,100600,24022710,13290,13290,13290,13290,0
20231206,100500,24022710,13290,13290,13290,13290,0
20231206,100400,24022710,13290,13290,13290,13290,0
20231206,100300,24022710,13290,13290,13290,13290,0
20231206,100200,24022710,13290,13290,13290,13290,0
20231206,100100,24022710,13290,13250,13290,13250,2
20231206,100000,23996170,13250,13250,13250,13250,1
20231206,095900,23982920,13130,13130,13130,13130,0
20231206,095800,23982920,13130,13130,13130,13130,0
20231206,095700,23982920,13130,13130,13130,13130,3
20231206,095600,23943530,13250,13250,13250,13250,0
20231206,095500,23943530,13250,13250,13250,13250,0
20231206,095400,23943530,13250,13250,13250,13250,0
20231206,095300,23943530,13250,13200,13250,13200,1071
20231206,095200,9806230,13210,13210,13210,13210,0
20231206,095100,9806230,13210,13210,13210,13210,2
20231206,095000,9779810,13290,13290,13290,13290,0
20231206,094900,9779810,13290,13290,13290,13290,0
20231206,094800,9779810,13290,13290,13290,13290,0
20231206,094700,9779810,13290,13290,13290,13290,0
20231206,094600,9779810,13290,13290,13290,13290,0
20231206,094500,9779810,13290,13290,13290,13290,0
20231206,094400,9779810,13290,13290,13290,13290,0
20231206,094300,9779810,13290,13290,13290,13290,0
20231206,094200,9779810,13290,13290,13290,13290,0
20231206,094100,9779810,13290,13290,13290,13290,0
20231206,094000,9779810,13290,13290,13290,13290,0
20231206,093900,9779810,13290,13290,13290,13290,0
20231206,093800,9779810,13290,13290,13290,13290,0
20231206,093700,9779810,13290,13290,13290,13290,0
20231206,093600,9779810,13290,13290,13290,13290,0
20231206,093500,9779810,13290,13290,13290,13290,3
20231206,093400,9739940,13290,13290,13290,13290,0
20231206,093300,9739940,13290,13290,13290,13290,2
20231206,093200,9713360,13290,13290,13290,13290,1
20231206,093100,9700070,13300,13300,13300,13300,1
20231206,093000,9686770,13200,13200,13200,13200,0
20231206,092900,9686770,13200,13160,13200,13160,441
20231206,092800,3867860,13190,13190,13190,13190,0
20231206,092700,3867860,13190,13190,13190,13190,0
20231206,092600,3867860,13190,13190,13190,13190,0
20231206,092500,3867860,13190,13190,13190,13190,0
20231206,092400,3867860,13190,13180,13190,13180,10
20231206,092300,3736010,12970,13060,13060,12970,65
20231206,092200,2891450,13190,13190,13190,13190,0
20231206,092100,2891450,13190,13180,13190,13180,7
20231206,092000,2799130,13190,13190,13190,13190,0
20231206,091900,2799130,13190,13190,13190,13190,0
20231206,091800,2799130,13190,13190,13190,13190,0
20231206,091700,2799130,13190,13190,13190,13190,0
20231206,091600,2799130,13190,13160,13190,13160,28
20231206,091500,2429950,13180,13180,13180,13180,0
20231206,091400,2429950,13180,13180,13180,13180,0
20231206,091300,2429950,13180,13180,13180,13180,0
20231206,091200,2429950,13180,13180,13180,13180,0
20231206,091100,2429950,13180,13180,13180,13180,0
20231206,091000,2429950,13180,13180,13180,13180,40
20231206,090900,1902750,13200,13200,13200,13200,0
20231206,090800,1902750,13200,13200,13200,13200,0
20231206,090700,1902750,13200,13170,13200,13170,20
20231206,090600,1639200,12910,13100,13100,12910,20
20231206,090500,1380000,13150,13150,13150,13150,0
20231206,090400,1380000,13150,13130,13150,13120,62
20231206,090300,566250,13170,13140,13170,13140,12
20231206,090200,408270,13170,13170,13170,13170,10
20231206,090100,276570,13170,13170,13170,13170,0
20231206,090000,276570,13170,13170,13170,13170,21