KissMeData/001070/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,183300,29320910,8030,8030,8030,8030,400
20231219,183200,29320910,8030,8030,8030,8030,0
20231219,183100,29320910,8030,8030,8030,8030,0
20231219,183000,29320910,8030,8030,8030,8030,0
20231219,182900,29320910,8030,8030,8030,8030,0
20231219,182800,29320910,8030,8030,8030,8030,0
20231219,182700,29320910,8030,8030,8030,8030,0
20231219,182600,29320910,8030,8030,8030,8030,0
20231219,182500,29320910,8030,8030,8030,8030,0
20231219,182400,29320910,8030,8030,8030,8030,0
20231219,182300,29320910,8030,8030,8030,8030,0
20231219,182200,29320910,8030,8030,8030,8030,0
20231219,182100,29320910,8030,8030,8030,8030,0
20231219,182000,29320910,8030,8030,8030,8030,0
20231219,181900,29320910,8030,8030,8030,8030,0
20231219,181800,29320910,8030,8030,8030,8030,0
20231219,181700,29320910,8030,8030,8030,8030,0
20231219,181600,29320910,8030,8030,8030,8030,0
20231219,181500,29320910,8030,8030,8030,8030,0
20231219,181400,29320910,8030,8030,8030,8030,0
20231219,181300,29320910,8030,8030,8030,8030,0
20231219,181200,29320910,8030,8030,8030,8030,0
20231219,181100,29320910,8030,8030,8030,8030,0
20231219,181000,29320910,8030,8030,8030,8030,0
20231219,180900,29320910,8030,8030,8030,8030,0
20231219,180800,29320910,8030,8030,8030,8030,0
20231219,180700,29320910,8030,8030,8030,8030,0
20231219,180600,29320910,8030,8030,8030,8030,0
20231219,180500,29320910,8030,8030,8030,8030,0
20231219,180400,29320910,8030,8030,8030,8030,0
20231219,180300,29320910,8030,8030,8030,8030,400
20231219,180200,29320910,8030,8030,8030,8030,0
20231219,180100,29320910,8030,8030,8030,8030,0
20231219,180000,29320910,8030,8030,8030,8030,0
20231219,175900,29320910,8030,8030,8030,8030,0
20231219,175800,29320910,8030,8030,8030,8030,0
20231219,175700,29320910,8030,8030,8030,8030,0
20231219,175600,29320910,8030,8030,8030,8030,0
20231219,175500,29320910,8030,8030,8030,8030,0
20231219,175400,29320910,8030,8030,8030,8030,0
20231219,175300,29320910,8030,8030,8030,8030,0
20231219,175200,29320910,8030,8030,8030,8030,0
20231219,175100,29320910,8030,8030,8030,8030,0
20231219,175000,29320910,8030,8030,8030,8030,0
20231219,174900,29320910,8030,8030,8030,8030,0
20231219,174800,29320910,8030,8030,8030,8030,0
20231219,174700,29320910,8030,8030,8030,8030,0
20231219,174600,29320910,8030,8030,8030,8030,0
20231219,174500,29320910,8030,8030,8030,8030,0
20231219,174400,29320910,8030,8030,8030,8030,0
20231219,174300,29320910,8030,8030,8030,8030,0
20231219,174200,29320910,8030,8030,8030,8030,0
20231219,174100,29320910,8030,8030,8030,8030,0
20231219,174000,29320910,8030,8030,8030,8030,0
20231219,173900,29320910,8030,8030,8030,8030,0
20231219,173800,29320910,8030,8030,8030,8030,0
20231219,173700,29320910,8030,8030,8030,8030,0
20231219,173600,29320910,8030,8030,8030,8030,0
20231219,173500,29320910,8030,8030,8030,8030,0
20231219,173400,29320910,8030,8030,8030,8030,0
20231219,173300,29320910,8030,8030,8030,8030,400
20231219,173200,29320910,8030,8030,8030,8030,0
20231219,173100,29320910,8030,8030,8030,8030,0
20231219,173000,29320910,8030,8030,8030,8030,0
20231219,172900,29320910,8030,8030,8030,8030,0
20231219,172800,29320910,8030,8030,8030,8030,0
20231219,172700,29320910,8030,8030,8030,8030,0
20231219,172600,29320910,8030,8030,8030,8030,0
20231219,172500,29320910,8030,8030,8030,8030,0
20231219,172400,29320910,8030,8030,8030,8030,0
20231219,172300,29320910,8030,8030,8030,8030,0
20231219,172200,29320910,8030,8030,8030,8030,0
20231219,172100,29320910,8030,8030,8030,8030,0
20231219,172000,29320910,8030,8030,8030,8030,0
20231219,171900,29320910,8030,8030,8030,8030,0
20231219,171800,29320910,8030,8030,8030,8030,0
20231219,171700,29320910,8030,8030,8030,8030,0
20231219,171600,29320910,8030,8030,8030,8030,0
20231219,171500,29320910,8030,8030,8030,8030,0
20231219,171400,29320910,8030,8030,8030,8030,0
20231219,171300,29320910,8030,8030,8030,8030,0
20231219,171200,29320910,8030,8030,8030,8030,0
20231219,171100,29320910,8030,8030,8030,8030,0
20231219,171000,29320910,8030,8030,8030,8030,0
20231219,170900,29320910,8030,8030,8030,8030,0
20231219,170800,29320910,8030,8030,8030,8030,0
20231219,170700,29320910,8030,8030,8030,8030,0
20231219,170600,29320910,8030,8030,8030,8030,0
20231219,170500,29320910,8030,8030,8030,8030,0
20231219,170400,29320910,8030,8030,8030,8030,0
20231219,170300,29320910,8030,8030,8030,8030,400
20231219,170200,29320910,8030,8030,8030,8030,0
20231219,170100,29320910,8030,8030,8030,8030,0
20231219,170000,29320910,8030,8030,8030,8030,0
20231219,165900,29320910,8030,8030,8030,8030,0
20231219,165800,29320910,8030,8030,8030,8030,0
20231219,165700,29320910,8030,8030,8030,8030,0
20231219,165600,29320910,8030,8030,8030,8030,0
20231219,165500,29320910,8030,8030,8030,8030,0
20231219,165400,29320910,8030,8030,8030,8030,0
20231219,165300,29320910,8030,8030,8030,8030,0
20231219,165200,29320910,8030,8030,8030,8030,0
20231219,165100,29320910,8030,8030,8030,8030,0
20231219,165000,29320910,8030,8030,8030,8030,0
20231219,164900,29320910,8030,8030,8030,8030,0
20231219,164800,29320910,8030,8030,8030,8030,0
20231219,164700,29320910,8030,8030,8030,8030,0
20231219,164600,29320910,8030,8030,8030,8030,0
20231219,164500,29320910,8030,8030,8030,8030,0
20231219,164400,29320910,8030,8030,8030,8030,0
20231219,164300,29320910,8030,8030,8030,8030,0
20231219,164200,29320910,8030,8030,8030,8030,0
20231219,164100,29320910,8030,8030,8030,8030,0
20231219,164000,29320910,8030,8030,8030,8030,0
20231219,163900,29320910,8030,8030,8030,8030,0
20231219,163800,29320910,8030,8030,8030,8030,0
20231219,163700,29320910,8030,8030,8030,8030,0
20231219,163600,29320910,8030,8030,8030,8030,0
20231219,163500,29320910,8030,8030,8030,8030,0
20231219,163400,29320910,8030,8030,8030,8030,0
20231219,163300,29320910,8030,8030,8030,8030,400
20231219,163200,29320910,8030,8030,8030,8030,0
20231219,163100,29320910,8030,8030,8030,8030,0
20231219,163000,29320910,8030,8030,8030,8030,0
20231219,162900,29320910,8030,8030,8030,8030,0
20231219,162800,29320910,8030,8030,8030,8030,0
20231219,162700,29320910,8030,8030,8030,8030,0
20231219,162600,29320910,8030,8030,8030,8030,0
20231219,162500,29320910,8030,8030,8030,8030,0
20231219,162400,29320910,8030,8030,8030,8030,0
20231219,162300,29320910,8030,8030,8030,8030,0
20231219,162200,29320910,8030,8030,8030,8030,0
20231219,162100,29320910,8030,8030,8030,8030,0
20231219,162000,29320910,8030,8030,8030,8030,0
20231219,161900,29320910,8030,8030,8030,8030,0
20231219,161800,29320910,8030,8030,8030,8030,0
20231219,161700,29320910,8030,8030,8030,8030,0
20231219,161600,29320910,8030,8030,8030,8030,0
20231219,161500,29320910,8030,8030,8030,8030,0
20231219,161400,29320910,8030,8030,8030,8030,0
20231219,161300,29320910,8030,8030,8030,8030,0
20231219,161200,29320910,8030,8030,8030,8030,0
20231219,161100,29320910,8030,8030,8030,8030,0
20231219,161000,29320910,8030,8030,8030,8030,0
20231219,160900,29320910,8030,8030,8030,8030,0
20231219,160800,29320910,8030,8030,8030,8030,0
20231219,160700,29320910,8030,8030,8030,8030,0
20231219,160600,29320910,8030,8030,8030,8030,0
20231219,160500,29320910,8030,8030,8030,8030,0
20231219,160400,29320910,8030,8030,8030,8030,0
20231219,160300,29320910,8030,8030,8030,8030,400
20231219,160200,29320910,8030,8030,8030,8030,0
20231219,160100,29320910,8030,8030,8030,8030,0
20231219,160000,29320910,8030,8030,8030,8030,0
20231219,155900,29320910,8030,8030,8030,8030,0
20231219,155800,29320910,8030,8030,8030,8030,0
20231219,155700,29320910,8030,8030,8030,8030,0
20231219,155600,29320910,8030,8030,8030,8030,0
20231219,155500,29320910,8030,8030,8030,8030,0
20231219,155400,29320910,8030,8030,8030,8030,0
20231219,155300,29320910,8030,8030,8030,8030,0
20231219,155200,29320910,8030,8030,8030,8030,0
20231219,155100,29320910,8030,8030,8030,8030,0
20231219,155000,29320910,8030,8030,8030,8030,0
20231219,154900,29320910,8030,8030,8030,8030,0
20231219,154800,29320910,8030,8030,8030,8030,0
20231219,154700,29320910,8030,8030,8030,8030,0
20231219,154600,29320910,8030,8030,8030,8030,0
20231219,154500,29320910,8030,8030,8030,8030,0
20231219,154400,29320910,8030,8030,8030,8030,0
20231219,154300,29320910,8030,8030,8030,8030,0
20231219,154200,29320910,8030,8030,8030,8030,0
20231219,154100,29320910,8030,8030,8030,8030,0
20231219,154000,29320910,8030,8030,8030,8030,0
20231219,153900,29320910,8030,8030,8030,8030,0
20231219,153800,29320910,8030,8030,8030,8030,0
20231219,153700,29320910,8030,8030,8030,8030,0
20231219,153600,29320910,8030,8030,8030,8030,0
20231219,153500,29320910,8030,8030,8030,8030,0
20231219,153400,29320910,8030,8030,8030,8030,0
20231219,153300,29320910,8030,8030,8030,8030,400
20231219,153200,29320910,8030,8030,8030,8030,0
20231219,153100,29320910,8030,8030,8030,8030,0
20231219,153000,29320910,8030,8030,8030,8030,400
20231219,152900,26108910,8010,8010,8010,8010,0
20231219,152800,26108910,8010,8010,8010,8010,0
20231219,152700,26108910,8010,8010,8010,8010,0
20231219,152600,26108910,8010,8010,8010,8010,0
20231219,152500,26108910,8010,8010,8010,8010,0
20231219,152400,26108910,8010,8010,8010,8010,0
20231219,152300,26108910,8010,8010,8010,8010,0
20231219,152200,26108910,8010,8010,8010,8010,0
20231219,152100,26108910,8010,8010,8010,8010,0
20231219,152000,26108910,8010,8010,8010,8010,0
20231219,151900,26108910,8010,8000,8010,8000,17
20231219,151800,25972900,8010,8010,8010,8010,60
20231219,151700,25492300,8000,8000,8000,8000,96
20231219,151600,24724300,8020,8020,8020,8020,0
20231219,151500,24724300,8020,8020,8020,8020,0
20231219,151400,24724300,8020,8020,8020,8020,1
20231219,151300,24716280,8000,8000,8000,8000,0
20231219,151200,24716280,8000,8010,8030,8000,44
20231219,151100,24363930,8010,8010,8010,8010,11
20231219,151000,24275820,8030,8000,8030,8000,2
20231219,150900,24259790,8030,8030,8030,8030,0
20231219,150800,24259790,8030,8030,8030,8030,0
20231219,150700,24259790,8030,8030,8030,8030,0
20231219,150600,24259790,8030,8030,8030,8030,0
20231219,150500,24259790,8030,8030,8030,8030,0
20231219,150400,24259790,8030,8030,8030,8030,0
20231219,150300,24259790,8030,8030,8030,8030,0
20231219,150200,24259790,8030,8030,8030,8030,0
20231219,150100,24259790,8030,8030,8030,8030,0
20231219,150000,24259790,8030,8010,8030,8010,7
20231219,145900,24203700,8030,8030,8030,8030,0
20231219,145800,24203700,8030,8010,8030,8010,99
20231219,145700,23410690,8010,8010,8010,8010,4
20231219,145600,23378650,8010,8010,8010,8010,1
20231219,145500,23370640,8010,8010,8010,8010,2
20231219,145400,23354620,8010,8010,8010,8010,36
20231219,145300,23066260,8010,8010,8010,8010,0
20231219,145200,23066260,8010,8010,8010,8010,2
20231219,145100,23050240,8010,8010,8010,8010,0
20231219,145000,23050240,8010,8010,8010,8010,3
20231219,144900,23026210,8010,8010,8010,8010,0
20231219,144800,23026210,8010,8010,8010,8010,0
20231219,144700,23026210,8010,8000,8010,8000,55
20231219,144600,22586150,8010,8010,8010,8010,50
20231219,144500,22185650,8010,8010,8010,8010,0
20231219,144400,22185650,8010,8010,8010,8010,0
20231219,144300,22185650,8010,8010,8010,8010,1
20231219,144200,22177640,8010,8010,8010,8010,0
20231219,144100,22177640,8010,8010,8010,8010,548
20231219,144000,17788160,8020,8020,8020,8020,0
20231219,143900,17788160,8020,8020,8020,8020,0
20231219,143800,17788160,8020,8040,8040,8020,3
20231219,143700,17764070,8030,8020,8030,8020,157
20231219,143600,16504920,8020,8020,8020,8020,0
20231219,143500,16504920,8020,8020,8020,8020,0
20231219,143400,16504920,8020,8020,8020,8020,0
20231219,143300,16504920,8020,8020,8020,8020,0
20231219,143200,16504920,8020,8020,8020,8020,0
20231219,143100,16504920,8020,8020,8020,8020,0
20231219,143000,16504920,8020,8020,8020,8020,0
20231219,142900,16504920,8020,8020,8020,8020,0
20231219,142800,16504920,8020,8020,8020,8020,0
20231219,142700,16504920,8020,8020,8020,8020,0
20231219,142600,16504920,8020,8020,8020,8020,0
20231219,142500,16504920,8020,8020,8020,8020,0
20231219,142400,16504920,8020,8020,8020,8020,0
20231219,142300,16504920,8020,8020,8020,8020,0
20231219,142200,16504920,8020,8020,8020,8020,0
20231219,142100,16504920,8020,8020,8020,8020,0
20231219,142000,16504920,8020,8020,8020,8020,0
20231219,141900,16504920,8020,8020,8020,8020,0
20231219,141800,16504920,8020,8020,8020,8020,0
20231219,141700,16504920,8020,8020,8020,8020,3
20231219,141600,16480860,8050,8020,8050,8020,3
20231219,141500,16456770,8020,8020,8020,8020,0
20231219,141400,16456770,8020,8020,8020,8020,0
20231219,141300,16456770,8020,8020,8020,8020,0
20231219,141200,16456770,8020,8020,8020,8020,0
20231219,141100,16456770,8020,8020,8020,8020,0
20231219,141000,16456770,8020,8020,8020,8020,0
20231219,140900,16456770,8020,8020,8020,8020,10
20231219,140800,16376570,8020,8020,8020,8020,0
20231219,140700,16376570,8020,8020,8020,8020,0
20231219,140600,16376570,8020,8020,8020,8020,0
20231219,140500,16376570,8020,8020,8020,8020,0
20231219,140400,16376570,8020,8020,8020,8020,0
20231219,140300,16376570,8020,8020,8020,8020,20
20231219,140200,16216170,8010,8010,8010,8010,0
20231219,140100,16216170,8010,8010,8010,8010,0
20231219,140000,16216170,8010,8010,8010,8010,0
20231219,135900,16216170,8010,8020,8020,8010,862
20231219,135800,9307100,8050,8050,8050,8050,0
20231219,135700,9307100,8050,8050,8050,8050,0
20231219,135600,9307100,8050,8050,8050,8050,0
20231219,135500,9307100,8050,8050,8050,8050,0
20231219,135400,9307100,8050,8050,8050,8050,0
20231219,135300,9307100,8050,8050,8050,8050,0
20231219,135200,9307100,8050,8050,8050,8050,0
20231219,135100,9307100,8050,8050,8050,8050,0
20231219,135000,9307100,8050,8020,8050,8020,2
20231219,134900,9291030,8020,8020,8020,8020,0
20231219,134800,9291030,8020,8020,8020,8020,0
20231219,134700,9291030,8020,8020,8020,8020,0
20231219,134600,9291030,8020,8020,8020,8020,0
20231219,134500,9291030,8020,8020,8020,8020,0
20231219,134400,9291030,8020,8020,8020,8020,0
20231219,134300,9291030,8020,8020,8020,8020,0
20231219,134200,9291030,8020,8030,8030,8020,79
20231219,134100,8657010,8040,8040,8040,8040,0
20231219,134000,8657010,8040,8040,8040,8040,0
20231219,133900,8657010,8040,8040,8040,8040,0
20231219,133800,8657010,8040,8040,8040,8040,0
20231219,133700,8657010,8040,8040,8040,8040,0
20231219,133600,8657010,8040,8040,8040,8040,0
20231219,133500,8657010,8040,8040,8040,8040,0
20231219,133400,8657010,8040,8040,8040,8040,0
20231219,133300,8657010,8040,8040,8040,8040,0
20231219,133200,8657010,8040,8040,8040,8040,2
20231219,133100,8640930,8040,8030,8040,8030,3
20231219,133000,8616830,8040,8040,8040,8040,0
20231219,132900,8616830,8040,8040,8040,8040,0
20231219,132800,8616830,8040,8040,8040,8040,369
20231219,132700,5650070,8050,8050,8050,8050,0
20231219,132600,5650070,8050,8050,8050,8050,0
20231219,132500,5650070,8050,8050,8050,8050,0
20231219,132400,5650070,8050,8050,8050,8050,0
20231219,132300,5650070,8050,8050,8050,8050,0
20231219,132200,5650070,8050,8050,8050,8050,0
20231219,132100,5650070,8050,8050,8050,8050,0
20231219,132000,5650070,8050,8050,8050,8050,0
20231219,131900,5650070,8050,8050,8050,8050,0
20231219,131800,5650070,8050,8050,8050,8050,0
20231219,131700,5650070,8050,8050,8050,8050,0
20231219,131600,5650070,8050,8050,8050,8050,1
20231219,131500,5642020,8050,8050,8050,8050,0
20231219,131400,5642020,8050,8050,8050,8050,0
20231219,131300,5642020,8050,8050,8050,8050,0
20231219,131200,5642020,8050,8050,8050,8050,0
20231219,131100,5642020,8050,8050,8050,8050,0
20231219,131000,5642020,8050,8050,8050,8050,0
20231219,130900,5642020,8050,8050,8050,8050,0
20231219,130800,5642020,8050,8050,8050,8050,0
20231219,130700,5642020,8050,8050,8050,8050,0
20231219,130600,5642020,8050,8050,8050,8050,0
20231219,130500,5642020,8050,8050,8050,8050,0
20231219,130400,5642020,8050,8050,8050,8050,0
20231219,130300,5642020,8050,8050,8050,8050,0
20231219,130200,5642020,8050,8050,8050,8050,0
20231219,130100,5642020,8050,8050,8050,8050,2
20231219,130000,5625920,8050,8050,8050,8050,0
20231219,125900,5625920,8050,8050,8050,8050,1
20231219,125800,5617870,8050,8050,8050,8050,0
20231219,125700,5617870,8050,8050,8050,8050,0
20231219,125600,5617870,8050,8050,8050,8050,0
20231219,125500,5617870,8050,8050,8050,8050,0
20231219,125400,5617870,8050,8050,8050,8050,0
20231219,125300,5617870,8050,8050,8050,8050,0
20231219,125200,5617870,8050,8050,8050,8050,0
20231219,125100,5617870,8050,8050,8050,8050,0
20231219,125000,5617870,8050,8050,8050,8050,0
20231219,124900,5617870,8050,8050,8050,8050,0
20231219,124800,5617870,8050,8050,8050,8050,0
20231219,124700,5617870,8050,8050,8050,8050,0
20231219,124600,5617870,8050,8050,8050,8050,0
20231219,124500,5617870,8050,8050,8050,8050,0
20231219,124400,5617870,8050,8050,8050,8050,0
20231219,124300,5617870,8050,8050,8050,8050,0
20231219,124200,5617870,8050,8050,8050,8050,0
20231219,124100,5617870,8050,8050,8050,8050,0
20231219,124000,5617870,8050,8050,8050,8050,0
20231219,123900,5617870,8050,8050,8050,8050,30
20231219,123800,5376370,8050,8050,8050,8050,0
20231219,123700,5376370,8050,8050,8050,8050,0
20231219,123600,5376370,8050,8050,8050,8050,0
20231219,123500,5376370,8050,8050,8050,8050,0
20231219,123400,5376370,8050,8050,8050,8050,10
20231219,123300,5295870,8050,8050,8050,8050,0
20231219,123200,5295870,8050,8050,8050,8050,31
20231219,123100,5046320,8050,8050,8050,8050,0
20231219,123000,5046320,8050,8050,8050,8050,1
20231219,122900,5038270,8060,8060,8060,8060,30
20231219,122800,4796470,8050,8050,8050,8050,0
20231219,122700,4796470,8050,8050,8050,8050,0
20231219,122600,4796470,8050,8050,8050,8050,32
20231219,122500,4538870,8040,8040,8040,8040,0
20231219,122400,4538870,8040,8040,8040,8040,0
20231219,122300,4538870,8040,8040,8040,8040,0
20231219,122200,4538870,8040,8040,8040,8040,0
20231219,122100,4538870,8040,8040,8040,8040,32
20231219,122000,4281590,8050,8050,8050,8050,0
20231219,121900,4281590,8050,8050,8050,8050,0
20231219,121800,4281590,8050,8050,8050,8050,0
20231219,121700,4281590,8050,8050,8050,8050,0
20231219,121600,4281590,8050,8050,8050,8050,0
20231219,121500,4281590,8050,8050,8050,8050,0
20231219,121400,4281590,8050,8050,8050,8050,0
20231219,121300,4281590,8050,8050,8050,8050,0
20231219,121200,4281590,8050,8050,8050,8050,0
20231219,121100,4281590,8050,8050,8050,8050,0
20231219,121000,4281590,8050,8050,8050,8050,0
20231219,120900,4281590,8050,8050,8050,8050,1
20231219,120800,4273540,8050,8050,8050,8050,0
20231219,120700,4273540,8050,8050,8050,8050,2
20231219,120600,4257440,8050,8050,8050,8050,0
20231219,120500,4257440,8050,8050,8050,8050,0
20231219,120400,4257440,8050,8050,8050,8050,0
20231219,120300,4257440,8050,8050,8050,8050,0
20231219,120200,4257440,8050,8050,8050,8050,0
20231219,120100,4257440,8050,8050,8050,8050,12
20231219,120000,4160840,8040,8040,8040,8040,0
20231219,115900,4160840,8040,8040,8040,8040,0
20231219,115800,4160840,8040,8040,8040,8040,80
20231219,115700,3517640,8040,8040,8040,8040,1
20231219,115600,3509600,8050,8050,8050,8050,0
20231219,115500,3509600,8050,8050,8050,8050,0
20231219,115400,3509600,8050,8050,8050,8050,0
20231219,115300,3509600,8050,8050,8050,8050,0
20231219,115200,3509600,8050,8050,8050,8050,0
20231219,115100,3509600,8050,8050,8050,8050,0
20231219,115000,3509600,8050,8050,8050,8050,0
20231219,114900,3509600,8050,8050,8050,8050,0
20231219,114800,3509600,8050,8050,8050,8050,0
20231219,114700,3509600,8050,8050,8050,8050,0
20231219,114600,3509600,8050,8050,8050,8050,0
20231219,114500,3509600,8050,8050,8050,8050,0
20231219,114400,3509600,8050,8050,8050,8050,0
20231219,114300,3509600,8050,8050,8050,8050,0
20231219,114200,3509600,8050,8050,8050,8050,0
20231219,114100,3509600,8050,8050,8050,8050,0
20231219,114000,3509600,8050,8050,8050,8050,0
20231219,113900,3509600,8050,8050,8050,8050,0
20231219,113800,3509600,8050,8050,8050,8050,0
20231219,113700,3509600,8050,8050,8050,8050,0
20231219,113600,3509600,8050,8050,8050,8050,0
20231219,113500,3509600,8050,8050,8050,8050,1
20231219,113400,3501550,8040,8040,8040,8040,0
20231219,113300,3501550,8040,8040,8040,8040,0
20231219,113200,3501550,8040,8040,8040,8040,0
20231219,113100,3501550,8040,8040,8040,8040,32
20231219,113000,3244270,8040,8040,8040,8040,0
20231219,112900,3244270,8040,8040,8040,8040,0
20231219,112800,3244270,8040,8040,8040,8040,0
20231219,112700,3244270,8040,8040,8040,8040,0
20231219,112600,3244270,8040,8040,8040,8040,0
20231219,112500,3244270,8040,8040,8040,8040,0
20231219,112400,3244270,8040,8040,8040,8040,0
20231219,112300,3244270,8040,8040,8040,8040,0
20231219,112200,3244270,8040,8040,8040,8040,0
20231219,112100,3244270,8040,8040,8040,8040,1
20231219,112000,3236230,8030,8030,8030,8030,0
20231219,111900,3236230,8030,8030,8030,8030,133
20231219,111800,2168240,8040,8040,8040,8040,0
20231219,111700,2168240,8040,8040,8040,8040,0
20231219,111600,2168240,8040,8040,8040,8040,0
20231219,111500,2168240,8040,8040,8040,8040,0
20231219,111400,2168240,8040,8040,8040,8040,0
20231219,111300,2168240,8040,8040,8040,8040,0
20231219,111200,2168240,8040,8040,8040,8040,0
20231219,111100,2168240,8040,8040,8040,8040,1
20231219,111000,2160200,8030,8030,8030,8030,20
20231219,110900,1999600,8030,8030,8030,8030,0
20231219,110800,1999600,8030,8030,8030,8030,50
20231219,110700,1598100,8040,8040,8040,8040,0
20231219,110600,1598100,8040,8040,8040,8040,0
20231219,110500,1598100,8040,8040,8040,8040,0
20231219,110400,1598100,8040,8040,8040,8040,38
20231219,110300,1292580,8040,8040,8040,8040,0
20231219,110200,1292580,8040,8040,8040,8040,0
20231219,110100,1292580,8040,8040,8040,8040,0
20231219,110000,1292580,8040,8040,8040,8040,0
20231219,105900,1292580,8040,8040,8040,8040,0
20231219,105800,1292580,8040,8040,8040,8040,0
20231219,105700,1292580,8040,8040,8040,8040,1
20231219,105600,1284540,8040,8040,8040,8040,0
20231219,105500,1284540,8040,8040,8040,8040,0
20231219,105400,1284540,8040,8040,8040,8040,0
20231219,105300,1284540,8040,8040,8040,8040,0
20231219,105200,1284540,8040,8040,8040,8040,2
20231219,105100,1268460,8040,8040,8040,8040,0
20231219,105000,1268460,8040,8040,8040,8040,0
20231219,104900,1268460,8040,8040,8040,8040,0
20231219,104800,1268460,8040,8040,8040,8040,0
20231219,104700,1268460,8040,8040,8040,8040,0
20231219,104600,1268460,8040,8040,8040,8040,1
20231219,104500,1260420,8030,8030,8030,8030,0
20231219,104400,1260420,8030,8030,8030,8030,0
20231219,104300,1260420,8030,8030,8030,8030,1
20231219,104200,1252390,8050,8050,8050,8050,0
20231219,104100,1252390,8050,8050,8050,8050,0
20231219,104000,1252390,8050,8050,8050,8050,0
20231219,103900,1252390,8050,8050,8050,8050,0
20231219,103800,1252390,8050,8050,8050,8050,0
20231219,103700,1252390,8050,8050,8050,8050,0
20231219,103600,1252390,8050,8050,8050,8050,0
20231219,103500,1252390,8050,8050,8050,8050,0
20231219,103400,1252390,8050,8050,8050,8050,0
20231219,103300,1252390,8050,8050,8050,8050,0
20231219,103200,1252390,8050,8050,8050,8050,0
20231219,103100,1252390,8050,8050,8050,8050,0
20231219,103000,1252390,8050,8050,8050,8050,0
20231219,102900,1252390,8050,8050,8050,8050,0
20231219,102800,1252390,8050,8050,8050,8050,0
20231219,102700,1252390,8050,8050,8050,8050,1
20231219,102600,1244340,8050,8050,8050,8050,0
20231219,102500,1244340,8050,8050,8050,8050,0
20231219,102400,1244340,8050,8050,8050,8050,0
20231219,102300,1244340,8050,8050,8050,8050,0
20231219,102200,1244340,8050,8050,8050,8050,0
20231219,102100,1244340,8050,8050,8050,8050,0
20231219,102000,1244340,8050,8050,8050,8050,0
20231219,101900,1244340,8050,8050,8050,8050,0
20231219,101800,1244340,8050,8050,8050,8050,0
20231219,101700,1244340,8050,8050,8050,8050,0
20231219,101600,1244340,8050,8050,8050,8050,0
20231219,101500,1244340,8050,8050,8050,8050,0
20231219,101400,1244340,8050,8050,8050,8050,0
20231219,101300,1244340,8050,8050,8050,8050,0
20231219,101200,1244340,8050,8050,8050,8050,0
20231219,101100,1244340,8050,8050,8050,8050,0
20231219,101000,1244340,8050,8050,8050,8050,0
20231219,100900,1244340,8050,8050,8050,8050,0
20231219,100800,1244340,8050,8050,8050,8050,0
20231219,100700,1244340,8050,8050,8050,8050,0
20231219,100600,1244340,8050,8050,8050,8050,0
20231219,100500,1244340,8050,8050,8050,8050,0
20231219,100400,1244340,8050,8050,8050,8050,0
20231219,100300,1244340,8050,8050,8050,8050,0
20231219,100200,1244340,8050,8050,8050,8050,0
20231219,100100,1244340,8050,8050,8050,8050,20
20231219,100000,1083340,8050,8050,8050,8050,0
20231219,095900,1083340,8050,8050,8050,8050,0
20231219,095800,1083340,8050,8050,8050,8050,1
20231219,095700,1075290,8020,8020,8020,8020,0
20231219,095600,1075290,8020,8020,8020,8020,0
20231219,095500,1075290,8020,8020,8020,8020,0
20231219,095400,1075290,8020,8020,8020,8020,0
20231219,095300,1075290,8020,8020,8020,8020,59
20231219,095200,602110,8030,8030,8030,8030,0
20231219,095100,602110,8030,8030,8030,8030,0
20231219,095000,602110,8030,8030,8030,8030,0
20231219,094900,602110,8030,8030,8030,8030,0
20231219,094800,602110,8030,8030,8030,8030,0
20231219,094700,602110,8030,8030,8030,8030,0
20231219,094600,602110,8030,8030,8030,8030,0
20231219,094500,602110,8030,8030,8030,8030,1
20231219,094400,594080,8020,8020,8020,8020,0
20231219,094300,594080,8020,8020,8020,8020,0
20231219,094200,594080,8020,8020,8020,8020,0
20231219,094100,594080,8020,8020,8020,8020,0
20231219,094000,594080,8020,8020,8020,8020,0
20231219,093900,594080,8020,8020,8020,8020,0
20231219,093800,594080,8020,8020,8020,8020,0
20231219,093700,594080,8020,8020,8020,8020,0
20231219,093600,594080,8020,8020,8020,8020,0
20231219,093500,594080,8020,8020,8020,8020,0
20231219,093400,594080,8020,8020,8020,8020,0
20231219,093300,594080,8020,8020,8020,8020,1
20231219,093200,586060,8020,8020,8020,8020,0
20231219,093100,586060,8020,8020,8020,8020,0
20231219,093000,586060,8020,8020,8020,8020,0
20231219,092900,586060,8020,8020,8020,8020,0
20231219,092800,586060,8020,8020,8020,8020,0
20231219,092700,586060,8020,8020,8020,8020,0
20231219,092600,586060,8020,8020,8020,8020,0
20231219,092500,586060,8020,8020,8020,8020,0
20231219,092400,586060,8020,8020,8020,8020,0
20231219,092300,586060,8020,8020,8020,8020,0
20231219,092200,586060,8020,8020,8020,8020,1
20231219,092100,578040,8050,8020,8050,8010,5
20231219,092000,537900,8050,8050,8050,8050,0
20231219,091900,537900,8050,8050,8050,8050,0
20231219,091800,537900,8050,8050,8050,8050,1
20231219,091700,529850,8020,8020,8020,8020,2
20231219,091600,513810,8020,8060,8070,8020,26
20231219,091500,304850,8070,8070,8070,8070,0
20231219,091400,304850,8070,8070,8070,8070,0
20231219,091300,304850,8070,8070,8070,8070,0
20231219,091200,304850,8070,8060,8070,8060,2
20231219,091100,288720,8020,8020,8020,8020,0
20231219,091000,288720,8020,8020,8020,8020,1
20231219,090900,280700,8060,8010,8060,8010,5
20231219,090800,240560,8020,8020,8020,8020,0
20231219,090700,240560,8020,8020,8020,8020,9
20231219,090600,168380,8020,8020,8020,8020,0
20231219,090500,168380,8020,8020,8020,8020,0
20231219,090400,168380,8020,8020,8020,8020,0
20231219,090300,168380,8020,8020,8020,8020,2
20231219,090200,152340,8020,8020,8020,8020,0
20231219,090100,152340,8020,8020,8020,8020,2
20231219,090000,136300,8080,8020,8080,8010,17