KissMeData/050960/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,192900,53806320,10440,10440,10440,10440,132
20231208,192800,53806320,10440,10440,10440,10440,0
20231208,192700,53806320,10440,10440,10440,10440,0
20231208,192600,53806320,10440,10440,10440,10440,0
20231208,192500,53806320,10440,10440,10440,10440,0
20231208,192400,53806320,10440,10440,10440,10440,0
20231208,192300,53806320,10440,10440,10440,10440,0
20231208,192200,53806320,10440,10440,10440,10440,0
20231208,192100,53806320,10440,10440,10440,10440,0
20231208,192000,53806320,10440,10440,10440,10440,0
20231208,191900,53806320,10440,10440,10440,10440,0
20231208,191800,53806320,10440,10440,10440,10440,0
20231208,191700,53806320,10440,10440,10440,10440,0
20231208,191600,53806320,10440,10440,10440,10440,0
20231208,191500,53806320,10440,10440,10440,10440,0
20231208,191400,53806320,10440,10440,10440,10440,0
20231208,191300,53806320,10440,10440,10440,10440,0
20231208,191200,53806320,10440,10440,10440,10440,0
20231208,191100,53806320,10440,10440,10440,10440,0
20231208,191000,53806320,10440,10440,10440,10440,0
20231208,190900,53806320,10440,10440,10440,10440,0
20231208,190800,53806320,10440,10440,10440,10440,0
20231208,190700,53806320,10440,10440,10440,10440,0
20231208,190600,53806320,10440,10440,10440,10440,0
20231208,190500,53806320,10440,10440,10440,10440,0
20231208,190400,53806320,10440,10440,10440,10440,0
20231208,190300,53806320,10440,10440,10440,10440,0
20231208,190200,53806320,10440,10440,10440,10440,0
20231208,190100,53806320,10440,10440,10440,10440,0
20231208,190000,53806320,10440,10440,10440,10440,0
20231208,185900,53806320,10440,10440,10440,10440,132
20231208,185800,53806320,10440,10440,10440,10440,0
20231208,185700,53806320,10440,10440,10440,10440,0
20231208,185600,53806320,10440,10440,10440,10440,0
20231208,185500,53806320,10440,10440,10440,10440,0
20231208,185400,53806320,10440,10440,10440,10440,0
20231208,185300,53806320,10440,10440,10440,10440,0
20231208,185200,53806320,10440,10440,10440,10440,0
20231208,185100,53806320,10440,10440,10440,10440,0
20231208,185000,53806320,10440,10440,10440,10440,0
20231208,184900,53806320,10440,10440,10440,10440,0
20231208,184800,53806320,10440,10440,10440,10440,0
20231208,184700,53806320,10440,10440,10440,10440,0
20231208,184600,53806320,10440,10440,10440,10440,0
20231208,184500,53806320,10440,10440,10440,10440,0
20231208,184400,53806320,10440,10440,10440,10440,0
20231208,184300,53806320,10440,10440,10440,10440,0
20231208,184200,53806320,10440,10440,10440,10440,0
20231208,184100,53806320,10440,10440,10440,10440,0
20231208,184000,53806320,10440,10440,10440,10440,0
20231208,183900,53806320,10440,10440,10440,10440,0
20231208,183800,53806320,10440,10440,10440,10440,0
20231208,183700,53806320,10440,10440,10440,10440,0
20231208,183600,53806320,10440,10440,10440,10440,0
20231208,183500,53806320,10440,10440,10440,10440,0
20231208,183400,53806320,10440,10440,10440,10440,0
20231208,183300,53806320,10440,10440,10440,10440,0
20231208,183200,53806320,10440,10440,10440,10440,0
20231208,183100,53806320,10440,10440,10440,10440,0
20231208,183000,53806320,10440,10440,10440,10440,0
20231208,182900,53806320,10440,10440,10440,10440,132
20231208,182800,53806320,10440,10440,10440,10440,0
20231208,182700,53806320,10440,10440,10440,10440,0
20231208,182600,53806320,10440,10440,10440,10440,0
20231208,182500,53806320,10440,10440,10440,10440,0
20231208,182400,53806320,10440,10440,10440,10440,0
20231208,182300,53806320,10440,10440,10440,10440,0
20231208,182200,53806320,10440,10440,10440,10440,0
20231208,182100,53806320,10440,10440,10440,10440,0
20231208,182000,53806320,10440,10440,10440,10440,0
20231208,181900,53806320,10440,10440,10440,10440,0
20231208,181800,53806320,10440,10440,10440,10440,0
20231208,181700,53806320,10440,10440,10440,10440,0
20231208,181600,53806320,10440,10440,10440,10440,0
20231208,181500,53806320,10440,10440,10440,10440,0
20231208,181400,53806320,10440,10440,10440,10440,0
20231208,181300,53806320,10440,10440,10440,10440,0
20231208,181200,53806320,10440,10440,10440,10440,0
20231208,181100,53806320,10440,10440,10440,10440,0
20231208,181000,53806320,10440,10440,10440,10440,0
20231208,180900,53806320,10440,10440,10440,10440,0
20231208,180800,53806320,10440,10440,10440,10440,0
20231208,180700,53806320,10440,10440,10440,10440,0
20231208,180600,53806320,10440,10440,10440,10440,0
20231208,180500,53806320,10440,10440,10440,10440,0
20231208,180400,53806320,10440,10440,10440,10440,0
20231208,180300,53806320,10440,10440,10440,10440,0
20231208,180200,53806320,10440,10440,10440,10440,0
20231208,180100,53806320,10440,10440,10440,10440,0
20231208,180000,53806320,10440,10440,10440,10440,0
20231208,175900,53806320,10440,10440,10440,10440,132
20231208,175800,53806320,10440,10440,10440,10440,0
20231208,175700,53806320,10440,10440,10440,10440,0
20231208,175600,53806320,10440,10440,10440,10440,0
20231208,175500,53806320,10440,10440,10440,10440,0
20231208,175400,53806320,10440,10440,10440,10440,0
20231208,175300,53806320,10440,10440,10440,10440,0
20231208,175200,53806320,10440,10440,10440,10440,0
20231208,175100,53806320,10440,10440,10440,10440,0
20231208,175000,53806320,10440,10440,10440,10440,0
20231208,174900,53806320,10440,10440,10440,10440,0
20231208,174800,53806320,10440,10440,10440,10440,0
20231208,174700,53806320,10440,10440,10440,10440,0
20231208,174600,53806320,10440,10440,10440,10440,0
20231208,174500,53806320,10440,10440,10440,10440,0
20231208,174400,53806320,10440,10440,10440,10440,0
20231208,174300,53806320,10440,10440,10440,10440,0
20231208,174200,53806320,10440,10440,10440,10440,0
20231208,174100,53806320,10440,10440,10440,10440,0
20231208,174000,53806320,10440,10440,10440,10440,0
20231208,173900,53806320,10440,10440,10440,10440,0
20231208,173800,53806320,10440,10440,10440,10440,0
20231208,173700,53806320,10440,10440,10440,10440,0
20231208,173600,53806320,10440,10440,10440,10440,0
20231208,173500,53806320,10440,10440,10440,10440,0
20231208,173400,53806320,10440,10440,10440,10440,0
20231208,173300,53806320,10440,10440,10440,10440,0
20231208,173200,53806320,10440,10440,10440,10440,0
20231208,173100,53806320,10440,10440,10440,10440,0
20231208,173000,53806320,10440,10440,10440,10440,0
20231208,172900,53806320,10440,10440,10440,10440,132
20231208,172800,53806320,10440,10440,10440,10440,0
20231208,172700,53806320,10440,10440,10440,10440,0
20231208,172600,53806320,10440,10440,10440,10440,0
20231208,172500,53806320,10440,10440,10440,10440,0
20231208,172400,53806320,10440,10440,10440,10440,0
20231208,172300,53806320,10440,10440,10440,10440,0
20231208,172200,53806320,10440,10440,10440,10440,0
20231208,172100,53806320,10440,10440,10440,10440,0
20231208,172000,53806320,10440,10440,10440,10440,0
20231208,171900,53806320,10440,10440,10440,10440,0
20231208,171800,53806320,10440,10440,10440,10440,0
20231208,171700,53806320,10440,10440,10440,10440,0
20231208,171600,53806320,10440,10440,10440,10440,0
20231208,171500,53806320,10440,10440,10440,10440,0
20231208,171400,53806320,10440,10440,10440,10440,0
20231208,171300,53806320,10440,10440,10440,10440,0
20231208,171200,53806320,10440,10440,10440,10440,0
20231208,171100,53806320,10440,10440,10440,10440,0
20231208,171000,53806320,10440,10440,10440,10440,0
20231208,170900,53806320,10440,10440,10440,10440,0
20231208,170800,53806320,10440,10440,10440,10440,0
20231208,170700,53806320,10440,10440,10440,10440,0
20231208,170600,53806320,10440,10440,10440,10440,0
20231208,170500,53806320,10440,10440,10440,10440,0
20231208,170400,53806320,10440,10440,10440,10440,0
20231208,170300,53806320,10440,10440,10440,10440,0
20231208,170200,53806320,10440,10440,10440,10440,0
20231208,170100,53806320,10440,10440,10440,10440,0
20231208,170000,53806320,10440,10440,10440,10440,0
20231208,165900,53806320,10440,10440,10440,10440,132
20231208,165800,53806320,10440,10440,10440,10440,0
20231208,165700,53806320,10440,10440,10440,10440,0
20231208,165600,53806320,10440,10440,10440,10440,0
20231208,165500,53806320,10440,10440,10440,10440,0
20231208,165400,53806320,10440,10440,10440,10440,0
20231208,165300,53806320,10440,10440,10440,10440,0
20231208,165200,53806320,10440,10440,10440,10440,0
20231208,165100,53806320,10440,10440,10440,10440,0
20231208,165000,53806320,10440,10440,10440,10440,0
20231208,164900,53806320,10440,10440,10440,10440,0
20231208,164800,53806320,10440,10440,10440,10440,0
20231208,164700,53806320,10440,10440,10440,10440,0
20231208,164600,53806320,10440,10440,10440,10440,0
20231208,164500,53806320,10440,10440,10440,10440,0
20231208,164400,53806320,10440,10440,10440,10440,0
20231208,164300,53806320,10440,10440,10440,10440,0
20231208,164200,53806320,10440,10440,10440,10440,0
20231208,164100,53806320,10440,10440,10440,10440,0
20231208,164000,53806320,10440,10440,10440,10440,0
20231208,163900,53806320,10440,10440,10440,10440,0
20231208,163800,53806320,10440,10440,10440,10440,0
20231208,163700,53806320,10440,10440,10440,10440,0
20231208,163600,53806320,10440,10440,10440,10440,0
20231208,163500,53806320,10440,10440,10440,10440,0
20231208,163400,53806320,10440,10440,10440,10440,0
20231208,163300,53806320,10440,10440,10440,10440,0
20231208,163200,53806320,10440,10440,10440,10440,0
20231208,163100,53806320,10440,10440,10440,10440,0
20231208,163000,53806320,10440,10440,10440,10440,0
20231208,162900,53806320,10440,10440,10440,10440,132
20231208,162800,53806320,10440,10440,10440,10440,0
20231208,162700,53806320,10440,10440,10440,10440,0
20231208,162600,53806320,10440,10440,10440,10440,0
20231208,162500,53806320,10440,10440,10440,10440,0
20231208,162400,53806320,10440,10440,10440,10440,0
20231208,162300,53806320,10440,10440,10440,10440,0
20231208,162200,53806320,10440,10440,10440,10440,0
20231208,162100,53806320,10440,10440,10440,10440,0
20231208,162000,53806320,10440,10440,10440,10440,0
20231208,161900,53806320,10440,10440,10440,10440,0
20231208,161800,53806320,10440,10440,10440,10440,0
20231208,161700,53806320,10440,10440,10440,10440,0
20231208,161600,53806320,10440,10440,10440,10440,0
20231208,161500,53806320,10440,10440,10440,10440,0
20231208,161400,53806320,10440,10440,10440,10440,0
20231208,161300,53806320,10440,10440,10440,10440,0
20231208,161200,53806320,10440,10440,10440,10440,0
20231208,161100,53806320,10440,10440,10440,10440,0
20231208,161000,53806320,10440,10440,10440,10440,0
20231208,160900,53806320,10440,10440,10440,10440,0
20231208,160800,53806320,10440,10440,10440,10440,0
20231208,160700,53806320,10440,10440,10440,10440,0
20231208,160600,53806320,10440,10440,10440,10440,0
20231208,160500,53806320,10440,10440,10440,10440,0
20231208,160400,53806320,10440,10440,10440,10440,0
20231208,160300,53806320,10440,10440,10440,10440,0
20231208,160200,53806320,10440,10440,10440,10440,0
20231208,160100,53806320,10440,10440,10440,10440,0
20231208,160000,53806320,10440,10440,10440,10440,0
20231208,155900,53806320,10440,10440,10440,10440,132
20231208,155800,53806320,10440,10440,10440,10440,0
20231208,155700,53806320,10440,10440,10440,10440,0
20231208,155600,53806320,10440,10440,10440,10440,0
20231208,155500,53806320,10440,10440,10440,10440,0
20231208,155400,53806320,10440,10440,10440,10440,0
20231208,155300,53806320,10440,10440,10440,10440,0
20231208,155200,53806320,10440,10440,10440,10440,0
20231208,155100,53806320,10440,10440,10440,10440,0
20231208,155000,53806320,10440,10440,10440,10440,0
20231208,154900,53806320,10440,10440,10440,10440,0
20231208,154800,53806320,10440,10440,10440,10440,0
20231208,154700,53806320,10440,10440,10440,10440,0
20231208,154600,53806320,10440,10440,10440,10440,0
20231208,154500,53806320,10440,10440,10440,10440,0
20231208,154400,53806320,10440,10440,10440,10440,0
20231208,154300,53806320,10440,10440,10440,10440,0
20231208,154200,53806320,10440,10440,10440,10440,0
20231208,154100,53806320,10440,10440,10440,10440,0
20231208,154000,53806320,10440,10440,10440,10440,0
20231208,153900,53806320,10440,10440,10440,10440,0
20231208,153800,53806320,10440,10440,10440,10440,0
20231208,153700,53806320,10440,10440,10440,10440,0
20231208,153600,53806320,10440,10440,10440,10440,0
20231208,153500,53806320,10440,10440,10440,10440,0
20231208,153400,53806320,10440,10440,10440,10440,0
20231208,153300,53806320,10440,10440,10440,10440,0
20231208,153200,53806320,10440,10440,10440,10440,0
20231208,153100,53806320,10440,10440,10440,10440,0
20231208,153000,53806320,10440,10440,10440,10440,132
20231208,152900,52428240,10440,10440,10440,10440,0
20231208,152800,52428240,10440,10440,10440,10440,0
20231208,152700,52428240,10440,10440,10440,10440,0
20231208,152600,52428240,10440,10440,10440,10440,0
20231208,152500,52428240,10440,10440,10440,10440,0
20231208,152400,52428240,10440,10440,10440,10440,0
20231208,152300,52428240,10440,10440,10440,10440,0
20231208,152200,52428240,10440,10440,10440,10440,0
20231208,152100,52428240,10440,10440,10440,10440,0
20231208,152000,52428240,10440,10440,10440,10440,0
20231208,151900,52428240,10440,10440,10450,10440,16
20231208,151800,52261080,10450,10450,10450,10450,0
20231208,151700,52261080,10450,10450,10450,10450,0
20231208,151600,52261080,10450,10450,10450,10450,0
20231208,151500,52261080,10450,10450,10450,10450,0
20231208,151400,52261080,10450,10450,10450,10450,1
20231208,151300,52250630,10390,10390,10390,10390,3
20231208,151200,52219460,10450,10450,10450,10450,0
20231208,151100,52219460,10450,10450,10450,10450,3
20231208,151000,52188110,10430,10430,10430,10430,0
20231208,150900,52188110,10430,10430,10430,10430,0
20231208,150800,52188110,10430,10430,10430,10430,1
20231208,150700,52177680,10450,10450,10450,10450,0
20231208,150600,52177680,10450,10430,10450,10430,20
20231208,150500,51969060,10460,10460,10460,10460,0
20231208,150400,51969060,10460,10460,10460,10460,0
20231208,150300,51969060,10460,10460,10460,10460,0
20231208,150200,51969060,10460,10460,10460,10460,0
20231208,150100,51969060,10460,10460,10460,10460,0
20231208,150000,51969060,10460,10460,10460,10460,0
20231208,145900,51969060,10460,10460,10460,10460,0
20231208,145800,51969060,10460,10460,10460,10460,0
20231208,145700,51969060,10460,10460,10460,10460,0
20231208,145600,51969060,10460,10460,10460,10460,0
20231208,145500,51969060,10460,10460,10460,10460,0
20231208,145400,51969060,10460,10460,10460,10460,0
20231208,145300,51969060,10460,10460,10460,10460,0
20231208,145200,51969060,10460,10460,10460,10460,0
20231208,145100,51969060,10460,10460,10460,10460,0
20231208,145000,51969060,10460,10450,10460,10450,2
20231208,144900,51948150,10380,10380,10380,10380,0
20231208,144800,51948150,10380,10380,10380,10380,178
20231208,144700,50100510,10380,10380,10380,10380,2
20231208,144600,50079750,10480,10480,10480,10480,0
20231208,144500,50079750,10480,10480,10480,10480,0
20231208,144400,50079750,10480,10480,10480,10480,0
20231208,144300,50079750,10480,10480,10480,10480,0
20231208,144200,50079750,10480,10480,10480,10480,0
20231208,144100,50079750,10480,10480,10480,10480,0
20231208,144000,50079750,10480,10500,10500,10480,1143
20231208,143900,38078350,10500,10370,10500,10370,291
20231208,143800,35053020,10370,10310,10370,10310,177
20231208,143700,33227980,10310,10310,10310,10310,0
20231208,143600,33227980,10310,10310,10310,10310,0
20231208,143500,33227980,10310,10310,10310,10310,0
20231208,143400,33227980,10310,10310,10310,10310,0
20231208,143300,33227980,10310,10310,10310,10310,0
20231208,143200,33227980,10310,10310,10310,10310,0
20231208,143100,33227980,10310,10310,10310,10310,0
20231208,143000,33227980,10310,10310,10310,10310,200
20231208,142900,31165980,10300,10300,10300,10300,0
20231208,142800,31165980,10300,10300,10300,10300,0
20231208,142700,31165980,10300,10300,10300,10300,0
20231208,142600,31165980,10300,10300,10300,10300,0
20231208,142500,31165980,10300,10300,10300,10300,0
20231208,142400,31165980,10300,10300,10300,10300,0
20231208,142300,31165980,10300,10300,10300,10300,12
20231208,142200,31042380,10280,10280,10280,10280,0
20231208,142100,31042380,10280,10280,10280,10280,0
20231208,142000,31042380,10280,10280,10280,10280,0
20231208,141900,31042380,10280,10280,10280,10280,0
20231208,141800,31042380,10280,10280,10280,10280,0
20231208,141700,31042380,10280,10280,10280,10280,0
20231208,141600,31042380,10280,10280,10280,10280,0
20231208,141500,31042380,10280,10280,10280,10280,0
20231208,141400,31042380,10280,10280,10280,10280,0
20231208,141300,31042380,10280,10280,10280,10280,0
20231208,141200,31042380,10280,10280,10280,10280,0
20231208,141100,31042380,10280,10280,10280,10280,0
20231208,141000,31042380,10280,10280,10280,10280,10
20231208,140900,30939580,10280,10280,10280,10280,0
20231208,140800,30939580,10280,10280,10280,10280,0
20231208,140700,30939580,10280,10280,10280,10280,3
20231208,140600,30908740,10280,10280,10280,10280,0
20231208,140500,30908740,10280,10280,10280,10280,0
20231208,140400,30908740,10280,10280,10280,10280,29
20231208,140300,30610620,10280,10280,10280,10280,1
20231208,140200,30600340,10270,10270,10270,10270,0
20231208,140100,30600340,10270,10270,10270,10270,0
20231208,140000,30600340,10270,10270,10270,10270,0
20231208,135900,30600340,10270,10270,10270,10270,0
20231208,135800,30600340,10270,10270,10270,10270,0
20231208,135700,30600340,10270,10270,10270,10270,0
20231208,135600,30600340,10270,10270,10270,10270,0
20231208,135500,30600340,10270,10270,10270,10270,0
20231208,135400,30600340,10270,10270,10270,10270,0
20231208,135300,30600340,10270,10270,10270,10270,0
20231208,135200,30600340,10270,10270,10270,10270,0
20231208,135100,30600340,10270,10270,10270,10270,0
20231208,135000,30600340,10270,10270,10270,10270,0
20231208,134900,30600340,10270,10270,10270,10270,0
20231208,134800,30600340,10270,10270,10270,10270,0
20231208,134700,30600340,10270,10270,10270,10270,0
20231208,134600,30600340,10270,10270,10270,10270,0
20231208,134500,30600340,10270,10270,10270,10270,0
20231208,134400,30600340,10270,10270,10270,10270,0
20231208,134300,30600340,10270,10270,10270,10270,0
20231208,134200,30600340,10270,10270,10270,10270,0
20231208,134100,30600340,10270,10270,10270,10270,0
20231208,134000,30600340,10270,10270,10270,10270,0
20231208,133900,30600340,10270,10270,10270,10270,34
20231208,133800,30251160,10270,10270,10270,10270,0
20231208,133700,30251160,10270,10270,10270,10270,0
20231208,133600,30251160,10270,10270,10270,10270,12
20231208,133500,30127920,10260,10260,10260,10260,0
20231208,133400,30127920,10260,10260,10260,10260,100
20231208,133300,29101920,10260,10260,10260,10260,43
20231208,133200,28660740,10260,10260,10260,10260,0
20231208,133100,28660740,10260,10260,10260,10260,0
20231208,133000,28660740,10260,10260,10260,10260,0
20231208,132900,28660740,10260,10260,10260,10260,0
20231208,132800,28660740,10260,10260,10260,10260,0
20231208,132700,28660740,10260,10260,10260,10260,4
20231208,132600,28619700,10260,10260,10260,10260,73
20231208,132500,27870720,10250,10250,10250,10250,0
20231208,132400,27870720,10250,10250,10250,10250,0
20231208,132300,27870720,10250,10250,10250,10250,0
20231208,132200,27870720,10250,10250,10250,10250,0
20231208,132100,27870720,10250,10250,10250,10250,360
20231208,132000,24180720,10250,10250,10250,10250,0
20231208,131900,24180720,10250,10250,10250,10250,0
20231208,131800,24180720,10250,10250,10250,10250,0
20231208,131700,24180720,10250,10250,10250,10250,0
20231208,131600,24180720,10250,10250,10250,10250,0
20231208,131500,24180720,10250,10250,10250,10250,0
20231208,131400,24180720,10250,10250,10250,10250,0
20231208,131300,24180720,10250,10250,10250,10250,0
20231208,131200,24180720,10250,10250,10250,10250,0
20231208,131100,24180720,10250,10250,10250,10250,0
20231208,131000,24180720,10250,10250,10250,10250,342
20231208,130900,20675220,10250,10250,10250,10250,0
20231208,130800,20675220,10250,10250,10250,10250,0
20231208,130700,20675220,10250,10250,10250,10250,0
20231208,130600,20675220,10250,10250,10250,10250,0
20231208,130500,20675220,10250,10250,10250,10250,0
20231208,130400,20675220,10250,10250,10250,10250,0
20231208,130300,20675220,10250,10250,10250,10250,0
20231208,130200,20675220,10250,10250,10250,10250,0
20231208,130100,20675220,10250,10250,10250,10250,0
20231208,130000,20675220,10250,10250,10250,10250,0
20231208,125900,20675220,10250,10250,10250,10250,0
20231208,125800,20675220,10250,10250,10250,10250,0
20231208,125700,20675220,10250,10250,10250,10250,0
20231208,125600,20675220,10250,10250,10250,10250,0
20231208,125500,20675220,10250,10250,10250,10250,0
20231208,125400,20675220,10250,10250,10250,10250,0
20231208,125300,20675220,10250,10250,10250,10250,0
20231208,125200,20675220,10250,10250,10250,10250,0
20231208,125100,20675220,10250,10250,10250,10250,0
20231208,125000,20675220,10250,10250,10250,10250,0
20231208,124900,20675220,10250,10250,10250,10250,0
20231208,124800,20675220,10250,10250,10250,10250,0
20231208,124700,20675220,10250,10250,10250,10250,0
20231208,124600,20675220,10250,10250,10250,10250,0
20231208,124500,20675220,10250,10250,10250,10250,0
20231208,124400,20675220,10250,10250,10250,10250,0
20231208,124300,20675220,10250,10250,10250,10250,0
20231208,124200,20675220,10250,10250,10250,10250,0
20231208,124100,20675220,10250,10250,10250,10250,0
20231208,124000,20675220,10250,10250,10250,10250,6
20231208,123900,20613720,10260,10260,10260,10260,0
20231208,123800,20613720,10260,10260,10260,10260,0
20231208,123700,20613720,10260,10260,10260,10260,0
20231208,123600,20613720,10260,10260,10260,10260,0
20231208,123500,20613720,10260,10260,10260,10260,0
20231208,123400,20613720,10260,10260,10260,10260,0
20231208,123300,20613720,10260,10260,10260,10260,0
20231208,123200,20613720,10260,10260,10260,10260,0
20231208,123100,20613720,10260,10260,10260,10260,0
20231208,123000,20613720,10260,10260,10260,10260,0
20231208,122900,20613720,10260,10260,10260,10260,0
20231208,122800,20613720,10260,10260,10260,10260,0
20231208,122700,20613720,10260,10260,10260,10260,0
20231208,122600,20613720,10260,10260,10260,10260,0
20231208,122500,20613720,10260,10260,10260,10260,0
20231208,122400,20613720,10260,10260,10260,10260,0
20231208,122300,20613720,10260,10260,10260,10260,29
20231208,122200,20316180,10260,10260,10260,10260,0
20231208,122100,20316180,10260,10260,10260,10260,0
20231208,122000,20316180,10260,10260,10260,10260,0
20231208,121900,20316180,10260,10260,10260,10260,1
20231208,121800,20305920,10250,10250,10250,10250,0
20231208,121700,20305920,10250,10250,10250,10250,1
20231208,121600,20295670,10250,10260,10260,10250,51
20231208,121500,19772420,10260,10260,10260,10260,1
20231208,121400,19762160,10260,10260,10260,10260,5
20231208,121300,19710860,10250,10250,10250,10250,0
20231208,121200,19710860,10250,10250,10250,10250,0
20231208,121100,19710860,10250,10250,10250,10250,2
20231208,121000,19690360,10250,10250,10250,10250,0
20231208,120900,19690360,10250,10250,10250,10250,0
20231208,120800,19690360,10250,10250,10250,10250,0
20231208,120700,19690360,10250,10250,10250,10250,0
20231208,120600,19690360,10250,10250,10250,10250,0
20231208,120500,19690360,10250,10250,10250,10250,0
20231208,120400,19690360,10250,10250,10250,10250,0
20231208,120300,19690360,10250,10250,10250,10250,0
20231208,120200,19690360,10250,10250,10250,10250,0
20231208,120100,19690360,10250,10250,10250,10250,0
20231208,120000,19690360,10250,10250,10250,10250,0
20231208,115900,19690360,10250,10250,10250,10250,0
20231208,115800,19690360,10250,10250,10250,10250,0
20231208,115700,19690360,10250,10250,10250,10250,0
20231208,115600,19690360,10250,10250,10250,10250,0
20231208,115500,19690360,10250,10250,10250,10250,0
20231208,115400,19690360,10250,10250,10250,10250,103
20231208,115300,18634610,10250,10250,10250,10250,3
20231208,115200,18603860,10250,10250,10250,10250,0
20231208,115100,18603860,10250,10250,10250,10250,0
20231208,115000,18603860,10250,10250,10250,10250,0
20231208,114900,18603860,10250,10250,10250,10250,0
20231208,114800,18603860,10250,10250,10250,10250,51
20231208,114700,18081110,10250,10250,10250,10250,0
20231208,114600,18081110,10250,10250,10250,10250,0
20231208,114500,18081110,10250,10250,10250,10250,0
20231208,114400,18081110,10250,10250,10250,10250,0
20231208,114300,18081110,10250,10250,10250,10250,0
20231208,114200,18081110,10250,10250,10250,10250,0
20231208,114100,18081110,10250,10250,10250,10250,0
20231208,114000,18081110,10250,10250,10250,10250,0
20231208,113900,18081110,10250,10250,10250,10250,0
20231208,113800,18081110,10250,10250,10250,10250,0
20231208,113700,18081110,10250,10250,10250,10250,0
20231208,113600,18081110,10250,10250,10250,10250,0
20231208,113500,18081110,10250,10250,10250,10250,0
20231208,113400,18081110,10250,10250,10250,10250,0
20231208,113300,18081110,10250,10250,10250,10250,0
20231208,113200,18081110,10250,10250,10250,10250,0
20231208,113100,18081110,10250,10250,10250,10250,0
20231208,113000,18081110,10250,10250,10250,10250,0
20231208,112900,18081110,10250,10250,10250,10250,0
20231208,112800,18081110,10250,10250,10250,10250,0
20231208,112700,18081110,10250,10250,10250,10250,0
20231208,112600,18081110,10250,10250,10250,10250,0
20231208,112500,18081110,10250,10250,10250,10250,0
20231208,112400,18081110,10250,10250,10250,10250,54
20231208,112300,17527610,10240,10240,10240,10240,0
20231208,112200,17527610,10240,10240,10240,10240,0
20231208,112100,17527610,10240,10240,10240,10240,0
20231208,112000,17527610,10240,10240,10240,10240,1
20231208,111900,17517370,10240,10240,10240,10240,0
20231208,111800,17517370,10240,10240,10240,10240,0
20231208,111700,17517370,10240,10240,10240,10240,0
20231208,111600,17517370,10240,10240,10240,10240,0
20231208,111500,17517370,10240,10240,10240,10240,0
20231208,111400,17517370,10240,10240,10240,10240,0
20231208,111300,17517370,10240,10240,10240,10240,0
20231208,111200,17517370,10240,10240,10240,10240,0
20231208,111100,17517370,10240,10240,10240,10240,0
20231208,111000,17517370,10240,10240,10240,10240,2
20231208,110900,17496890,10250,10250,10250,10250,0
20231208,110800,17496890,10250,10250,10250,10250,0
20231208,110700,17496890,10250,10250,10250,10250,0
20231208,110600,17496890,10250,10250,10250,10250,458
20231208,110500,12802390,10260,10260,10260,10260,0
20231208,110400,12802390,10260,10260,10260,10260,0
20231208,110300,12802390,10260,10260,10260,10260,3
20231208,110200,12771610,10270,10270,10270,10270,0
20231208,110100,12771610,10270,10270,10270,10270,0
20231208,110000,12771610,10270,10270,10270,10270,0
20231208,105900,12771610,10270,10270,10270,10270,1
20231208,105800,12761340,10250,10260,10260,10250,200
20231208,105700,10709890,10270,10270,10270,10270,0
20231208,105600,10709890,10270,10270,10270,10270,0
20231208,105500,10709890,10270,10270,10270,10270,0
20231208,105400,10709890,10270,10270,10270,10270,0
20231208,105300,10709890,10270,10270,10270,10270,0
20231208,105200,10709890,10270,10270,10270,10270,6
20231208,105100,10648270,10260,10260,10260,10260,0
20231208,105000,10648270,10260,10260,10260,10260,1
20231208,104900,10638010,10260,10260,10260,10260,0
20231208,104800,10638010,10260,10260,10260,10260,0
20231208,104700,10638010,10260,10260,10260,10260,3
20231208,104600,10607230,10260,10260,10260,10260,0
20231208,104500,10607230,10260,10260,10260,10260,0
20231208,104400,10607230,10260,10260,10260,10260,0
20231208,104300,10607230,10260,10260,10260,10260,0
20231208,104200,10607230,10260,10260,10260,10260,0
20231208,104100,10607230,10260,10260,10260,10260,8
20231208,104000,10525150,10270,10270,10270,10270,0
20231208,103900,10525150,10270,10270,10270,10270,0
20231208,103800,10525150,10270,10270,10270,10270,10
20231208,103700,10422450,10270,10270,10270,10270,0
20231208,103600,10422450,10270,10270,10270,10270,0
20231208,103500,10422450,10270,10270,10270,10270,0
20231208,103400,10422450,10270,10270,10270,10270,0
20231208,103300,10422450,10270,10270,10270,10270,0
20231208,103200,10422450,10270,10270,10270,10270,0
20231208,103100,10422450,10270,10270,10270,10270,0
20231208,103000,10422450,10270,10270,10270,10270,0
20231208,102900,10422450,10270,10270,10270,10270,0
20231208,102800,10422450,10270,10270,10270,10270,0
20231208,102700,10422450,10270,10270,10270,10270,0
20231208,102600,10422450,10270,10270,10270,10270,1
20231208,102500,10412180,10260,10260,10260,10260,30
20231208,102400,10104380,10260,10260,10260,10260,0
20231208,102300,10104380,10260,10260,10260,10260,0
20231208,102200,10104380,10260,10260,10260,10260,4
20231208,102100,10063340,10260,10260,10260,10260,0
20231208,102000,10063340,10260,10260,10260,10260,112
20231208,101900,8914220,10260,10260,10260,10260,0
20231208,101800,8914220,10260,10260,10260,10260,0
20231208,101700,8914220,10260,10260,10260,10260,0
20231208,101600,8914220,10260,10260,10260,10260,0
20231208,101500,8914220,10260,10260,10260,10260,0
20231208,101400,8914220,10260,10260,10260,10260,0
20231208,101300,8914220,10260,10260,10260,10260,0
20231208,101200,8914220,10260,10260,10260,10260,30
20231208,101100,8606420,10260,10260,10260,10260,0
20231208,101000,8606420,10260,10260,10260,10260,0
20231208,100900,8606420,10260,10260,10260,10260,0
20231208,100800,8606420,10260,10260,10260,10260,8
20231208,100700,8524340,10260,10260,10260,10260,1
20231208,100600,8514080,10260,10260,10260,10260,6
20231208,100500,8452520,10260,10260,10260,10260,0
20231208,100400,8452520,10260,10260,10260,10260,0
20231208,100300,8452520,10260,10260,10260,10260,0
20231208,100200,8452520,10260,10260,10260,10260,0
20231208,100100,8452520,10260,10260,10260,10260,0
20231208,100000,8452520,10260,10260,10260,10260,30
20231208,095900,8144720,10260,10260,10260,10260,0
20231208,095800,8144720,10260,10260,10260,10260,0
20231208,095700,8144720,10260,10260,10260,10260,8
20231208,095600,8062640,10260,10260,10260,10260,0
20231208,095500,8062640,10260,10260,10260,10260,0
20231208,095400,8062640,10260,10260,10260,10260,1
20231208,095300,8052380,10280,10280,10280,10280,0
20231208,095200,8052380,10280,10280,10280,10280,0
20231208,095100,8052380,10280,10280,10280,10280,1
20231208,095000,8042100,10260,10260,10260,10260,0
20231208,094900,8042100,10260,10260,10260,10260,1
20231208,094800,8031840,10250,10250,10250,10250,0
20231208,094700,8031840,10250,10250,10250,10250,0
20231208,094600,8031840,10250,10250,10250,10250,0
20231208,094500,8031840,10250,10250,10250,10250,0
20231208,094400,8031840,10250,10250,10250,10250,0
20231208,094300,8031840,10250,10250,10250,10250,1
20231208,094200,8021590,10240,10240,10240,10240,11
20231208,094100,7908950,10240,10240,10240,10240,104
20231208,094000,6843990,10250,10250,10250,10250,77
20231208,093900,6054740,10300,10300,10300,10300,0
20231208,093800,6054740,10300,10270,10300,10270,6
20231208,093700,5993080,10250,10250,10250,10250,1
20231208,093600,5982830,10250,10250,10250,10250,0
20231208,093500,5982830,10250,10250,10250,10250,1
20231208,093400,5972580,10250,10250,10250,10250,0
20231208,093300,5972580,10250,10250,10250,10250,0
20231208,093200,5972580,10250,10250,10250,10250,1
20231208,093100,5962330,10250,10250,10250,10250,1
20231208,093000,5952080,10250,10250,10250,10250,1
20231208,092900,5941830,10250,10260,10260,10250,37
20231208,092800,5562530,10250,10250,10250,10250,0
20231208,092700,5562530,10250,10250,10250,10250,1
20231208,092600,5552280,10250,10230,10250,10230,205
20231208,092500,3454840,10250,10250,10250,10250,10
20231208,092400,3352340,10260,10260,10260,10260,200
20231208,092300,1300340,10270,10270,10270,10270,0
20231208,092200,1300340,10270,10270,10270,10270,0
20231208,092100,1300340,10270,10270,10270,10270,0
20231208,092000,1300340,10270,10270,10270,10270,0
20231208,091900,1300340,10270,10270,10270,10270,1
20231208,091800,1290070,10240,10240,10240,10240,0
20231208,091700,1290070,10240,10240,10240,10240,100
20231208,091600,266070,10380,10380,10380,10380,0
20231208,091500,266070,10380,10380,10380,10380,0
20231208,091400,266070,10380,10380,10380,10380,0
20231208,091300,266070,10380,10380,10380,10380,0
20231208,091200,266070,10380,10380,10380,10380,1
20231208,091100,255690,10240,10240,10240,10240,0
20231208,091000,255690,10240,10240,10240,10240,1
20231208,090900,245450,10390,10390,10390,10390,0
20231208,090800,245450,10390,10390,10390,10390,0
20231208,090700,245450,10390,10390,10390,10390,0
20231208,090600,245450,10390,10390,10390,10390,0
20231208,090500,245450,10390,10390,10390,10390,0
20231208,090400,245450,10390,10390,10390,10390,0
20231208,090300,245450,10390,10390,10390,10390,0
20231208,090200,245450,10390,10390,10390,10390,1
20231208,090100,235060,10220,10220,10220,10220,0
20231208,090000,235060,10220,10220,10220,10220,23