KissMeData/024090/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,190700,26826310,11090,11090,11090,11090,8
20231201,190600,26826310,11090,11090,11090,11090,0
20231201,190500,26826310,11090,11090,11090,11090,0
20231201,190400,26826310,11090,11090,11090,11090,0
20231201,190300,26826310,11090,11090,11090,11090,0
20231201,190200,26826310,11090,11090,11090,11090,0
20231201,190100,26826310,11090,11090,11090,11090,0
20231201,190000,26826310,11090,11090,11090,11090,0
20231201,185900,26826310,11090,11090,11090,11090,0
20231201,185800,26826310,11090,11090,11090,11090,0
20231201,185700,26826310,11090,11090,11090,11090,0
20231201,185600,26826310,11090,11090,11090,11090,0
20231201,185500,26826310,11090,11090,11090,11090,0
20231201,185400,26826310,11090,11090,11090,11090,0
20231201,185300,26826310,11090,11090,11090,11090,0
20231201,185200,26826310,11090,11090,11090,11090,0
20231201,185100,26826310,11090,11090,11090,11090,0
20231201,185000,26826310,11090,11090,11090,11090,0
20231201,184900,26826310,11090,11090,11090,11090,0
20231201,184800,26826310,11090,11090,11090,11090,0
20231201,184700,26826310,11090,11090,11090,11090,0
20231201,184600,26826310,11090,11090,11090,11090,0
20231201,184500,26826310,11090,11090,11090,11090,0
20231201,184400,26826310,11090,11090,11090,11090,0
20231201,184300,26826310,11090,11090,11090,11090,0
20231201,184200,26826310,11090,11090,11090,11090,0
20231201,184100,26826310,11090,11090,11090,11090,0
20231201,184000,26826310,11090,11090,11090,11090,0
20231201,183900,26826310,11090,11090,11090,11090,0
20231201,183800,26826310,11090,11090,11090,11090,0
20231201,183700,26826310,11090,11090,11090,11090,8
20231201,183600,26826310,11090,11090,11090,11090,0
20231201,183500,26826310,11090,11090,11090,11090,0
20231201,183400,26826310,11090,11090,11090,11090,0
20231201,183300,26826310,11090,11090,11090,11090,0
20231201,183200,26826310,11090,11090,11090,11090,0
20231201,183100,26826310,11090,11090,11090,11090,0
20231201,183000,26826310,11090,11090,11090,11090,0
20231201,182900,26826310,11090,11090,11090,11090,0
20231201,182800,26826310,11090,11090,11090,11090,0
20231201,182700,26826310,11090,11090,11090,11090,0
20231201,182600,26826310,11090,11090,11090,11090,0
20231201,182500,26826310,11090,11090,11090,11090,0
20231201,182400,26826310,11090,11090,11090,11090,0
20231201,182300,26826310,11090,11090,11090,11090,0
20231201,182200,26826310,11090,11090,11090,11090,0
20231201,182100,26826310,11090,11090,11090,11090,0
20231201,182000,26826310,11090,11090,11090,11090,0
20231201,181900,26826310,11090,11090,11090,11090,0
20231201,181800,26826310,11090,11090,11090,11090,0
20231201,181700,26826310,11090,11090,11090,11090,0
20231201,181600,26826310,11090,11090,11090,11090,0
20231201,181500,26826310,11090,11090,11090,11090,0
20231201,181400,26826310,11090,11090,11090,11090,0
20231201,181300,26826310,11090,11090,11090,11090,0
20231201,181200,26826310,11090,11090,11090,11090,0
20231201,181100,26826310,11090,11090,11090,11090,0
20231201,181000,26826310,11090,11090,11090,11090,0
20231201,180900,26826310,11090,11090,11090,11090,0
20231201,180800,26826310,11090,11090,11090,11090,0
20231201,180700,26826310,11090,11090,11090,11090,8
20231201,180600,26826310,11090,11090,11090,11090,0
20231201,180500,26826310,11090,11090,11090,11090,0
20231201,180400,26826310,11090,11090,11090,11090,0
20231201,180300,26826310,11090,11090,11090,11090,0
20231201,180200,26826310,11090,11090,11090,11090,0
20231201,180100,26826310,11090,11090,11090,11090,0
20231201,180000,26826310,11090,11090,11090,11090,0
20231201,175900,26826310,11090,11090,11090,11090,0
20231201,175800,26826310,11090,11090,11090,11090,0
20231201,175700,26826310,11090,11090,11090,11090,0
20231201,175600,26826310,11090,11090,11090,11090,0
20231201,175500,26826310,11090,11090,11090,11090,0
20231201,175400,26826310,11090,11090,11090,11090,0
20231201,175300,26826310,11090,11090,11090,11090,0
20231201,175200,26826310,11090,11090,11090,11090,0
20231201,175100,26826310,11090,11090,11090,11090,0
20231201,175000,26826310,11090,11090,11090,11090,0
20231201,174900,26826310,11090,11090,11090,11090,0
20231201,174800,26826310,11090,11090,11090,11090,0
20231201,174700,26826310,11090,11090,11090,11090,0
20231201,174600,26826310,11090,11090,11090,11090,0
20231201,174500,26826310,11090,11090,11090,11090,0
20231201,174400,26826310,11090,11090,11090,11090,0
20231201,174300,26826310,11090,11090,11090,11090,0
20231201,174200,26826310,11090,11090,11090,11090,0
20231201,174100,26826310,11090,11090,11090,11090,0
20231201,174000,26826310,11090,11090,11090,11090,0
20231201,173900,26826310,11090,11090,11090,11090,0
20231201,173800,26826310,11090,11090,11090,11090,0
20231201,173700,26826310,11090,11090,11090,11090,8
20231201,173600,26826310,11090,11090,11090,11090,0
20231201,173500,26826310,11090,11090,11090,11090,0
20231201,173400,26826310,11090,11090,11090,11090,0
20231201,173300,26826310,11090,11090,11090,11090,0
20231201,173200,26826310,11090,11090,11090,11090,0
20231201,173100,26826310,11090,11090,11090,11090,0
20231201,173000,26826310,11090,11090,11090,11090,0
20231201,172900,26826310,11090,11090,11090,11090,0
20231201,172800,26826310,11090,11090,11090,11090,0
20231201,172700,26826310,11090,11090,11090,11090,0
20231201,172600,26826310,11090,11090,11090,11090,0
20231201,172500,26826310,11090,11090,11090,11090,0
20231201,172400,26826310,11090,11090,11090,11090,0
20231201,172300,26826310,11090,11090,11090,11090,0
20231201,172200,26826310,11090,11090,11090,11090,0
20231201,172100,26826310,11090,11090,11090,11090,0
20231201,172000,26826310,11090,11090,11090,11090,0
20231201,171900,26826310,11090,11090,11090,11090,0
20231201,171800,26826310,11090,11090,11090,11090,0
20231201,171700,26826310,11090,11090,11090,11090,0
20231201,171600,26826310,11090,11090,11090,11090,0
20231201,171500,26826310,11090,11090,11090,11090,0
20231201,171400,26826310,11090,11090,11090,11090,0
20231201,171300,26826310,11090,11090,11090,11090,0
20231201,171200,26826310,11090,11090,11090,11090,0
20231201,171100,26826310,11090,11090,11090,11090,0
20231201,171000,26826310,11090,11090,11090,11090,0
20231201,170900,26826310,11090,11090,11090,11090,0
20231201,170800,26826310,11090,11090,11090,11090,0
20231201,170700,26826310,11090,11090,11090,11090,8
20231201,170600,26826310,11090,11090,11090,11090,0
20231201,170500,26826310,11090,11090,11090,11090,0
20231201,170400,26826310,11090,11090,11090,11090,0
20231201,170300,26826310,11090,11090,11090,11090,0
20231201,170200,26826310,11090,11090,11090,11090,0
20231201,170100,26826310,11090,11090,11090,11090,0
20231201,170000,26826310,11090,11090,11090,11090,0
20231201,165900,26826310,11090,11090,11090,11090,0
20231201,165800,26826310,11090,11090,11090,11090,0
20231201,165700,26826310,11090,11090,11090,11090,0
20231201,165600,26826310,11090,11090,11090,11090,0
20231201,165500,26826310,11090,11090,11090,11090,0
20231201,165400,26826310,11090,11090,11090,11090,0
20231201,165300,26826310,11090,11090,11090,11090,0
20231201,165200,26826310,11090,11090,11090,11090,0
20231201,165100,26826310,11090,11090,11090,11090,0
20231201,165000,26826310,11090,11090,11090,11090,0
20231201,164900,26826310,11090,11090,11090,11090,0
20231201,164800,26826310,11090,11090,11090,11090,0
20231201,164700,26826310,11090,11090,11090,11090,0
20231201,164600,26826310,11090,11090,11090,11090,0
20231201,164500,26826310,11090,11090,11090,11090,0
20231201,164400,26826310,11090,11090,11090,11090,0
20231201,164300,26826310,11090,11090,11090,11090,0
20231201,164200,26826310,11090,11090,11090,11090,0
20231201,164100,26826310,11090,11090,11090,11090,0
20231201,164000,26826310,11090,11090,11090,11090,0
20231201,163900,26826310,11090,11090,11090,11090,0
20231201,163800,26826310,11090,11090,11090,11090,0
20231201,163700,26826310,11090,11090,11090,11090,8
20231201,163600,26826310,11090,11090,11090,11090,0
20231201,163500,26826310,11090,11090,11090,11090,0
20231201,163400,26826310,11090,11090,11090,11090,0
20231201,163300,26826310,11090,11090,11090,11090,0
20231201,163200,26826310,11090,11090,11090,11090,0
20231201,163100,26826310,11090,11090,11090,11090,0
20231201,163000,26826310,11090,11090,11090,11090,0
20231201,162900,26826310,11090,11090,11090,11090,0
20231201,162800,26826310,11090,11090,11090,11090,0
20231201,162700,26826310,11090,11090,11090,11090,0
20231201,162600,26826310,11090,11090,11090,11090,0
20231201,162500,26826310,11090,11090,11090,11090,0
20231201,162400,26826310,11090,11090,11090,11090,0
20231201,162300,26826310,11090,11090,11090,11090,0
20231201,162200,26826310,11090,11090,11090,11090,0
20231201,162100,26826310,11090,11090,11090,11090,0
20231201,162000,26826310,11090,11090,11090,11090,0
20231201,161900,26826310,11090,11090,11090,11090,0
20231201,161800,26826310,11090,11090,11090,11090,0
20231201,161700,26826310,11090,11090,11090,11090,0
20231201,161600,26826310,11090,11090,11090,11090,0
20231201,161500,26826310,11090,11090,11090,11090,0
20231201,161400,26826310,11090,11090,11090,11090,0
20231201,161300,26826310,11090,11090,11090,11090,0
20231201,161200,26826310,11090,11090,11090,11090,0
20231201,161100,26826310,11090,11090,11090,11090,0
20231201,161000,26826310,11090,11090,11090,11090,0
20231201,160900,26826310,11090,11090,11090,11090,0
20231201,160800,26826310,11090,11090,11090,11090,0
20231201,160700,26826310,11090,11090,11090,11090,8
20231201,160600,26826310,11090,11090,11090,11090,0
20231201,160500,26826310,11090,11090,11090,11090,0
20231201,160400,26826310,11090,11090,11090,11090,0
20231201,160300,26826310,11090,11090,11090,11090,0
20231201,160200,26826310,11090,11090,11090,11090,0
20231201,160100,26826310,11090,11090,11090,11090,0
20231201,160000,26826310,11090,11090,11090,11090,0
20231201,155900,26826310,11090,11090,11090,11090,0
20231201,155800,26826310,11090,11090,11090,11090,0
20231201,155700,26826310,11090,11090,11090,11090,0
20231201,155600,26826310,11090,11090,11090,11090,0
20231201,155500,26826310,11090,11090,11090,11090,0
20231201,155400,26826310,11090,11090,11090,11090,0
20231201,155300,26826310,11090,11090,11090,11090,0
20231201,155200,26826310,11090,11090,11090,11090,0
20231201,155100,26826310,11090,11090,11090,11090,0
20231201,155000,26826310,11090,11090,11090,11090,0
20231201,154900,26826310,11090,11090,11090,11090,0
20231201,154800,26826310,11090,11090,11090,11090,0
20231201,154700,26826310,11090,11090,11090,11090,0
20231201,154600,26826310,11090,11090,11090,11090,0
20231201,154500,26826310,11090,11090,11090,11090,0
20231201,154400,26826310,11090,11090,11090,11090,0
20231201,154300,26826310,11090,11090,11090,11090,0
20231201,154200,26826310,11090,11090,11090,11090,0
20231201,154100,26826310,11090,11090,11090,11090,0
20231201,154000,26826310,11090,11090,11090,11090,0
20231201,153900,26826310,11090,11090,11090,11090,0
20231201,153800,26826310,11090,11090,11090,11090,0
20231201,153700,26826310,11090,11090,11090,11090,8
20231201,153600,26826310,11090,11090,11090,11090,0
20231201,153500,26826310,11090,11090,11090,11090,0
20231201,153400,26826310,11090,11090,11090,11090,0
20231201,153300,26826310,11090,11090,11090,11090,0
20231201,153200,26826310,11090,11090,11090,11090,0
20231201,153100,26826310,11090,11090,11090,11090,0
20231201,153000,26826310,11090,11090,11090,11090,8
20231201,152900,26737590,11080,11080,11080,11080,0
20231201,152800,26737590,11080,11080,11080,11080,0
20231201,152700,26737590,11080,11080,11080,11080,0
20231201,152600,26737590,11080,11080,11080,11080,0
20231201,152500,26737590,11080,11080,11080,11080,0
20231201,152400,26737590,11080,11080,11080,11080,0
20231201,152300,26737590,11080,11080,11080,11080,0
20231201,152200,26737590,11080,11080,11080,11080,0
20231201,152100,26737590,11080,11080,11080,11080,0
20231201,152000,26737590,11080,11080,11080,11080,0
20231201,151900,26737590,11080,11080,11080,11080,1
20231201,151800,26726510,11010,11070,11070,11010,127
20231201,151700,25320860,11070,11070,11070,11070,1
20231201,151600,25309790,11010,11010,11010,11010,0
20231201,151500,25309790,11010,11010,11010,11010,5
20231201,151400,25254740,11080,11080,11080,11080,0
20231201,151300,25254740,11080,11080,11080,11080,0
20231201,151200,25254740,11080,11080,11080,11080,13
20231201,151100,25110700,11010,11020,11020,11010,4
20231201,151000,25066650,11080,11080,11080,11080,0
20231201,150900,25066650,11080,11080,11080,11080,0
20231201,150800,25066650,11080,11080,11080,11080,0
20231201,150700,25066650,11080,11080,11080,11080,0
20231201,150600,25066650,11080,11080,11080,11080,0
20231201,150500,25066650,11080,11080,11080,11080,0
20231201,150400,25066650,11080,11080,11080,11080,0
20231201,150300,25066650,11080,11080,11080,11080,0
20231201,150200,25066650,11080,11080,11080,11080,0
20231201,150100,25066650,11080,11080,11080,11080,0
20231201,150000,25066650,11080,11080,11080,11080,0
20231201,145900,25066650,11080,11080,11080,11080,0
20231201,145800,25066650,11080,11080,11080,11080,0
20231201,145700,25066650,11080,11080,11080,11080,0
20231201,145600,25066650,11080,11080,11080,11080,0
20231201,145500,25066650,11080,11080,11080,11080,1
20231201,145400,25055570,11010,11010,11010,11010,7
20231201,145300,24978500,11000,11000,11000,11000,0
20231201,145200,24978500,11000,11000,11000,11000,0
20231201,145100,24978500,11000,11000,11000,11000,0
20231201,145000,24978500,11000,11000,11000,11000,0
20231201,144900,24978500,11000,11000,11000,11000,0
20231201,144800,24978500,11000,11010,11010,11000,387
20231201,144700,20720010,11010,11010,11010,11010,0
20231201,144600,20720010,11010,11010,11010,11010,0
20231201,144500,20720010,11010,11010,11010,11010,0
20231201,144400,20720010,11010,11010,11010,11010,36
20231201,144300,20323650,11030,11030,11030,11030,0
20231201,144200,20323650,11030,11030,11030,11030,0
20231201,144100,20323650,11030,11030,11030,11030,0
20231201,144000,20323650,11030,11030,11030,11030,0
20231201,143900,20323650,11030,11030,11030,11030,0
20231201,143800,20323650,11030,11030,11030,11030,0
20231201,143700,20323650,11030,11030,11030,11030,1
20231201,143600,20312620,11030,11030,11030,11030,0
20231201,143500,20312620,11030,11030,11030,11030,1
20231201,143400,20301590,11030,11030,11030,11030,0
20231201,143300,20301590,11030,11030,11030,11000,231
20231201,143200,17757610,11040,11040,11040,11040,0
20231201,143100,17757610,11040,11040,11040,11040,0
20231201,143000,17757610,11040,11040,11040,11040,0
20231201,142900,17757610,11040,11040,11040,11040,35
20231201,142800,17371210,11040,11040,11040,11040,0
20231201,142700,17371210,11040,11040,11040,11040,0
20231201,142600,17371210,11040,11040,11040,11040,0
20231201,142500,17371210,11040,11040,11040,11040,0
20231201,142400,17371210,11040,11040,11040,11040,0
20231201,142300,17371210,11040,11040,11040,11040,0
20231201,142200,17371210,11040,11040,11040,11040,0
20231201,142100,17371210,11040,11040,11040,11040,0
20231201,142000,17371210,11040,11040,11040,11040,0
20231201,141900,17371210,11040,11040,11040,11040,0
20231201,141800,17371210,11040,11040,11040,11040,0
20231201,141700,17371210,11040,11040,11040,11040,0
20231201,141600,17371210,11040,11040,11040,11040,0
20231201,141500,17371210,11040,11040,11040,11040,0
20231201,141400,17371210,11040,11040,11040,11040,0
20231201,141300,17371210,11040,11040,11040,11040,0
20231201,141200,17371210,11040,11040,11040,11040,0
20231201,141100,17371210,11040,11040,11040,11040,0
20231201,141000,17371210,11040,11040,11040,11040,0
20231201,140900,17371210,11040,11040,11040,11040,0
20231201,140800,17371210,11040,11040,11040,11040,0
20231201,140700,17371210,11040,11040,11040,11040,0
20231201,140600,17371210,11040,11040,11040,11040,20
20231201,140500,17150410,11040,11040,11040,11040,0
20231201,140400,17150410,11040,11040,11040,11040,0
20231201,140300,17150410,11040,11040,11040,11040,0
20231201,140200,17150410,11040,11040,11040,11040,0
20231201,140100,17150410,11040,11040,11040,11040,0
20231201,140000,17150410,11040,11040,11040,11040,38
20231201,135900,16730890,11040,11050,11050,11030,188
20231201,135800,14655100,11050,11050,11050,11050,10
20231201,135700,14544600,11050,11050,11050,11050,0
20231201,135600,14544600,11050,11050,11050,11050,20
20231201,135500,14323600,11050,11050,11050,11050,38
20231201,135400,13903700,11050,11050,11050,11050,0
20231201,135300,13903700,11050,11050,11050,11050,0
20231201,135200,13903700,11050,11050,11050,11050,0
20231201,135100,13903700,11050,11050,11050,11050,0
20231201,135000,13903700,11050,11050,11050,11050,0
20231201,134900,13903700,11050,11050,11050,11050,0
20231201,134800,13903700,11050,11050,11050,11050,1
20231201,134700,13892650,11040,11040,11040,11040,0
20231201,134600,13892650,11040,11040,11040,11040,0
20231201,134500,13892650,11040,11050,11050,11040,42
20231201,134400,13428660,11050,11060,11060,11050,128
20231201,134300,12013100,11060,11060,11060,11060,50
20231201,134200,11460100,11060,11060,11060,11060,0
20231201,134100,11460100,11060,11060,11060,11060,1
20231201,134000,11449040,11060,11060,11060,11060,0
20231201,133900,11449040,11060,11060,11060,11060,0
20231201,133800,11449040,11060,11060,11060,11060,0
20231201,133700,11449040,11060,11060,11060,11060,0
20231201,133600,11449040,11060,11060,11060,11060,0
20231201,133500,11449040,11060,11060,11060,11060,0
20231201,133400,11449040,11060,11060,11060,11060,0
20231201,133300,11449040,11060,11060,11060,11060,0
20231201,133200,11449040,11060,11060,11060,11060,0
20231201,133100,11449040,11060,11060,11060,11060,0
20231201,133000,11449040,11060,11060,11060,11060,0
20231201,132900,11449040,11060,11060,11060,11060,0
20231201,132800,11449040,11060,11060,11060,11060,0
20231201,132700,11449040,11060,11060,11060,11060,0
20231201,132600,11449040,11060,11060,11060,11060,10
20231201,132500,11338440,11050,11060,11060,11050,31
20231201,132400,10995690,11060,11060,11060,11060,40
20231201,132300,10553290,11060,11060,11060,11060,27
20231201,132200,10254670,11060,11060,11060,11060,8
20231201,132100,10166190,11060,11060,11060,11060,0
20231201,132000,10166190,11060,11060,11060,11060,13
20231201,131900,10022410,11060,11070,11070,11060,25
20231201,131800,9745780,11070,11070,11070,11070,0
20231201,131700,9745780,11070,11070,11070,11070,15
20231201,131600,9579730,11070,11070,11070,11070,1
20231201,131500,9568660,11100,11100,11100,11100,0
20231201,131400,9568660,11100,11100,11100,11100,0
20231201,131300,9568660,11100,11100,11100,11100,0
20231201,131200,9568660,11100,11100,11100,11100,0
20231201,131100,9568660,11100,11100,11100,11100,0
20231201,131000,9568660,11100,11100,11100,11100,0
20231201,130900,9568660,11100,11100,11100,11100,0
20231201,130800,9568660,11100,11100,11100,11100,0
20231201,130700,9568660,11100,11100,11100,11100,0
20231201,130600,9568660,11100,11100,11100,11100,0
20231201,130500,9568660,11100,11100,11100,11100,0
20231201,130400,9568660,11100,11100,11100,11100,9
20231201,130300,9468760,11120,11120,11120,11120,0
20231201,130200,9468760,11120,11120,11120,11120,0
20231201,130100,9468760,11120,11120,11120,11120,0
20231201,130000,9468760,11120,11120,11120,11120,0
20231201,125900,9468760,11120,11120,11120,11120,0
20231201,125800,9468760,11120,11120,11120,11120,0
20231201,125700,9468760,11120,11120,11120,11120,0
20231201,125600,9468760,11120,11120,11120,11120,0
20231201,125500,9468760,11120,11120,11120,11120,0
20231201,125400,9468760,11120,11120,11120,11120,0
20231201,125300,9468760,11120,11120,11120,11120,0
20231201,125200,9468760,11120,11120,11120,11120,0
20231201,125100,9468760,11120,11120,11120,11120,1
20231201,125000,9457640,11060,11100,11100,11050,414
20231201,124900,4868630,11150,11150,11150,11150,0
20231201,124800,4868630,11150,11150,11150,11150,0
20231201,124700,4868630,11150,11150,11150,11150,0
20231201,124600,4868630,11150,11150,11150,11150,0
20231201,124500,4868630,11150,11150,11150,11150,0
20231201,124400,4868630,11150,11150,11150,11150,0
20231201,124300,4868630,11150,11150,11150,11150,0
20231201,124200,4868630,11150,11150,11150,11150,0
20231201,124100,4868630,11150,11150,11150,11150,0
20231201,124000,4868630,11150,11150,11150,11150,0
20231201,123900,4868630,11150,11150,11150,11150,0
20231201,123800,4868630,11150,11150,11150,11150,9
20231201,123700,4768280,11100,11100,11100,11100,0
20231201,123600,4768280,11100,11100,11100,11100,0
20231201,123500,4768280,11100,11100,11100,11100,0
20231201,123400,4768280,11100,11100,11100,11100,0
20231201,123300,4768280,11100,11100,11100,11100,0
20231201,123200,4768280,11100,11100,11100,11100,0
20231201,123100,4768280,11100,11100,11100,11100,0
20231201,123000,4768280,11100,11100,11100,11100,0
20231201,122900,4768280,11100,11100,11100,11100,0
20231201,122800,4768280,11100,11100,11100,11100,0
20231201,122700,4768280,11100,11100,11100,11100,0
20231201,122600,4768280,11100,11100,11100,11100,0
20231201,122500,4768280,11100,11100,11100,11100,0
20231201,122400,4768280,11100,11100,11100,11100,0
20231201,122300,4768280,11100,11100,11100,11100,0
20231201,122200,4768280,11100,11100,11100,11100,0
20231201,122100,4768280,11100,11100,11100,11100,0
20231201,122000,4768280,11100,11100,11100,11100,0
20231201,121900,4768280,11100,11100,11100,11100,0
20231201,121800,4768280,11100,11100,11100,11100,0
20231201,121700,4768280,11100,11100,11100,11100,0
20231201,121600,4768280,11100,11100,11100,11100,0
20231201,121500,4768280,11100,11100,11100,11100,0
20231201,121400,4768280,11100,11100,11100,11100,0
20231201,121300,4768280,11100,11100,11100,11100,0
20231201,121200,4768280,11100,11100,11100,11100,0
20231201,121100,4768280,11100,11100,11100,11100,0
20231201,121000,4768280,11100,11100,11100,11100,0
20231201,120900,4768280,11100,11100,11100,11100,0
20231201,120800,4768280,11100,11100,11100,11100,0
20231201,120700,4768280,11100,11100,11100,11100,0
20231201,120600,4768280,11100,11100,11100,11100,0
20231201,120500,4768280,11100,11100,11100,11100,0
20231201,120400,4768280,11100,11100,11100,11100,0
20231201,120300,4768280,11100,11100,11100,11100,0
20231201,120200,4768280,11100,11100,11100,11100,0
20231201,120100,4768280,11100,11100,11100,11100,0
20231201,120000,4768280,11100,11100,11100,11100,0
20231201,115900,4768280,11100,11100,11100,11100,0
20231201,115800,4768280,11100,11100,11100,11100,0
20231201,115700,4768280,11100,11100,11100,11100,0
20231201,115600,4768280,11100,11110,11110,11100,30
20231201,115500,4435270,11100,11100,11100,11100,0
20231201,115400,4435270,11100,11100,11100,11100,0
20231201,115300,4435270,11100,11100,11100,11100,0
20231201,115200,4435270,11100,11100,11100,11100,0
20231201,115100,4435270,11100,11100,11100,11100,0
20231201,115000,4435270,11100,11100,11100,11100,0
20231201,114900,4435270,11100,11100,11100,11100,0
20231201,114800,4435270,11100,11100,11100,11100,0
20231201,114700,4435270,11100,11100,11100,11100,0
20231201,114600,4435270,11100,11100,11100,11100,0
20231201,114500,4435270,11100,11100,11100,11100,0
20231201,114400,4435270,11100,11100,11100,11100,0
20231201,114300,4435270,11100,11100,11100,11100,0
20231201,114200,4435270,11100,11100,11100,11100,0
20231201,114100,4435270,11100,11100,11100,11100,0
20231201,114000,4435270,11100,11100,11100,11100,0
20231201,113900,4435270,11100,11100,11100,11100,0
20231201,113800,4435270,11100,11100,11100,11100,0
20231201,113700,4435270,11100,11100,11100,11100,0
20231201,113600,4435270,11100,11100,11100,11100,0
20231201,113500,4435270,11100,11100,11100,11100,0
20231201,113400,4435270,11100,11100,11100,11100,0
20231201,113300,4435270,11100,11100,11100,11100,0
20231201,113200,4435270,11100,11100,11100,11100,0
20231201,113100,4435270,11100,11100,11100,11100,0
20231201,113000,4435270,11100,11100,11100,11100,0
20231201,112900,4435270,11100,11100,11100,11100,0
20231201,112800,4435270,11100,11100,11100,11100,0
20231201,112700,4435270,11100,11100,11100,11100,0
20231201,112600,4435270,11100,11100,11100,11100,0
20231201,112500,4435270,11100,11100,11100,11100,0
20231201,112400,4435270,11100,11100,11100,11100,0
20231201,112300,4435270,11100,11100,11100,11100,0
20231201,112200,4435270,11100,11100,11100,11100,1
20231201,112100,4424170,11100,11100,11100,11100,0
20231201,112000,4424170,11100,11100,11100,11100,0
20231201,111900,4424170,11100,11100,11100,11100,0
20231201,111800,4424170,11100,11100,11100,11100,0
20231201,111700,4424170,11100,11100,11100,11100,0
20231201,111600,4424170,11100,11100,11100,11100,0
20231201,111500,4424170,11100,11100,11100,11100,0
20231201,111400,4424170,11100,11100,11100,11100,0
20231201,111300,4424170,11100,11100,11100,11100,0
20231201,111200,4424170,11100,11100,11100,11100,0
20231201,111100,4424170,11100,11100,11100,11100,0
20231201,111000,4424170,11100,11100,11100,11100,25
20231201,110900,4146670,11150,11150,11150,11150,0
20231201,110800,4146670,11150,11150,11150,11150,0
20231201,110700,4146670,11150,11150,11150,11150,0
20231201,110600,4146670,11150,11150,11150,11150,0
20231201,110500,4146670,11150,11150,11150,11150,0
20231201,110400,4146670,11150,11150,11150,11150,0
20231201,110300,4146670,11150,11150,11150,11150,0
20231201,110200,4146670,11150,11150,11150,11150,0
20231201,110100,4146670,11150,11150,11150,11150,0
20231201,110000,4146670,11150,11150,11150,11150,0
20231201,105900,4146670,11150,11150,11150,11150,0
20231201,105800,4146670,11150,11150,11150,11150,0
20231201,105700,4146670,11150,11150,11150,11150,0
20231201,105600,4146670,11150,11150,11150,11150,0
20231201,105500,4146670,11150,11150,11150,11150,0
20231201,105400,4146670,11150,11150,11150,11150,1
20231201,105300,4135520,11150,11150,11150,11150,0
20231201,105200,4135520,11150,11150,11150,11150,0
20231201,105100,4135520,11150,11150,11150,11150,0
20231201,105000,4135520,11150,11150,11150,11150,0
20231201,104900,4135520,11150,11150,11150,11150,0
20231201,104800,4135520,11150,11150,11150,11150,0
20231201,104700,4135520,11150,11150,11150,11150,0
20231201,104600,4135520,11150,11150,11150,11150,0
20231201,104500,4135520,11150,11150,11150,11150,0
20231201,104400,4135520,11150,11150,11150,11150,0
20231201,104300,4135520,11150,11150,11150,11150,0
20231201,104200,4135520,11150,11150,11150,11150,0
20231201,104100,4135520,11150,11150,11150,11150,0
20231201,104000,4135520,11150,11150,11150,11150,0
20231201,103900,4135520,11150,11150,11150,11150,0
20231201,103800,4135520,11150,11150,11150,11150,0
20231201,103700,4135520,11150,11150,11150,11150,0
20231201,103600,4135520,11150,11140,11150,11140,138
20231201,103500,2597110,11140,11140,11140,11140,0
20231201,103400,2597110,11140,11140,11140,11140,0
20231201,103300,2597110,11140,11140,11140,11140,0
20231201,103200,2597110,11140,11140,11140,11140,0
20231201,103100,2597110,11140,11140,11140,11140,0
20231201,103000,2597110,11140,11140,11140,11140,0
20231201,102900,2597110,11140,11140,11140,11140,0
20231201,102800,2597110,11140,11140,11140,11140,0
20231201,102700,2597110,11140,11140,11140,11140,0
20231201,102600,2597110,11140,11140,11140,11140,0
20231201,102500,2597110,11140,11140,11140,11140,1
20231201,102400,2585970,11100,11100,11100,11100,0
20231201,102300,2585970,11100,11100,11100,11100,0
20231201,102200,2585970,11100,11100,11100,11100,0
20231201,102100,2585970,11100,11100,11100,11100,0
20231201,102000,2585970,11100,11100,11100,11100,0
20231201,101900,2585970,11100,11100,11100,11100,0
20231201,101800,2585970,11100,11100,11100,11100,0
20231201,101700,2585970,11100,11100,11100,11100,0
20231201,101600,2585970,11100,11100,11100,11100,0
20231201,101500,2585970,11100,11100,11100,11100,0
20231201,101400,2585970,11100,11100,11100,11100,0
20231201,101300,2585970,11100,11100,11100,11100,0
20231201,101200,2585970,11100,11100,11100,11100,0
20231201,101100,2585970,11100,11100,11100,11100,0
20231201,101000,2585970,11100,11100,11100,11100,0
20231201,100900,2585970,11100,11100,11100,11100,0
20231201,100800,2585970,11100,11100,11100,11100,0
20231201,100700,2585970,11100,11100,11100,11100,0
20231201,100600,2585970,11100,11100,11100,11100,5
20231201,100500,2530470,11150,11150,11150,11150,0
20231201,100400,2530470,11150,11150,11150,11150,0
20231201,100300,2530470,11150,11150,11150,11150,0
20231201,100200,2530470,11150,11150,11150,11150,0
20231201,100100,2530470,11150,11150,11150,11150,0
20231201,100000,2530470,11150,11150,11150,11150,0
20231201,095900,2530470,11150,11150,11150,11150,0
20231201,095800,2530470,11150,11150,11150,11150,0
20231201,095700,2530470,11150,11150,11150,11150,0
20231201,095600,2530470,11150,11150,11150,11150,2
20231201,095500,2508170,11150,11150,11150,11150,1
20231201,095400,2497020,11150,11150,11150,11150,0
20231201,095300,2497020,11150,11150,11150,11150,0
20231201,095200,2497020,11150,11150,11150,11150,2
20231201,095100,2474720,11150,11140,11150,11140,200
20231201,095000,244730,11150,11150,11150,11150,3
20231201,094900,211280,11160,11160,11160,11160,0
20231201,094800,211280,11160,11160,11160,11160,0
20231201,094700,211280,11160,11160,11160,11160,0
20231201,094600,211280,11160,11160,11160,11160,0
20231201,094500,211280,11160,11160,11160,11160,0
20231201,094400,211280,11160,11160,11160,11160,0
20231201,094300,211280,11160,11160,11160,11160,0
20231201,094200,211280,11160,11160,11160,11160,0
20231201,094100,211280,11160,11160,11160,11160,0
20231201,094000,211280,11160,11160,11160,11160,0
20231201,093900,211280,11160,11160,11160,11160,0
20231201,093800,211280,11160,11160,11160,11160,0
20231201,093700,211280,11160,11160,11160,11160,0
20231201,093600,211280,11160,11160,11160,11160,0
20231201,093500,211280,11160,11150,11160,11150,5
20231201,093400,155500,11160,11150,11160,11150,2
20231201,093300,133190,11080,11080,11080,11080,0
20231201,093200,133190,11080,11080,11080,11080,0
20231201,093100,133190,11080,11080,11080,11080,0
20231201,093000,133190,11080,11080,11080,11080,0
20231201,092900,133190,11080,11080,11080,11080,0
20231201,092800,133190,11080,11080,11080,11080,0
20231201,092700,133190,11080,11080,11080,11080,0
20231201,092600,133190,11080,11080,11080,11080,0
20231201,092500,133190,11080,11080,11080,11080,0
20231201,092400,133190,11080,11080,11080,11080,0
20231201,092300,133190,11080,11080,11080,11080,0
20231201,092200,133190,11080,11080,11080,11080,0
20231201,092100,133190,11080,11080,11080,11080,0
20231201,092000,133190,11080,11090,11090,11080,9
20231201,091900,33420,11100,11100,11100,11100,0
20231201,091800,33420,11100,11100,11100,11100,1
20231201,091700,22320,11160,11160,11160,11160,0
20231201,091600,22320,11160,11160,11160,11160,0
20231201,091500,22320,11160,11160,11160,11160,0
20231201,091400,22320,11160,11160,11160,11160,0
20231201,091300,22320,11160,11160,11160,11160,0
20231201,091200,22320,11160,11160,11160,11160,2
20231201,091100,0,11100,11100,11100,11100,0
20231201,091000,0,11100,11100,11100,11100,0
20231201,090900,0,11100,11100,11100,11100,0
20231201,090800,0,11100,11100,11100,11100,0
20231201,090700,0,11100,11100,11100,11100,0
20231201,090600,0,11100,11100,11100,11100,0
20231201,090500,0,11100,11100,11100,11100,0
20231201,090400,0,11100,11100,11100,11100,0
20231201,090300,0,11100,11100,11100,11100,0
20231201,090200,0,11100,11100,11100,11100,0
20231201,090100,0,11100,11100,11100,11100,0
20231201,090000,0,11100,11100,11100,11100,0