KissMeData/002460/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,183700,107406550,10740,10740,10740,10740,30
20231207,183600,107406550,10740,10740,10740,10740,0
20231207,183500,107406550,10740,10740,10740,10740,0
20231207,183400,107406550,10740,10740,10740,10740,0
20231207,183300,107406550,10740,10740,10740,10740,0
20231207,183200,107406550,10740,10740,10740,10740,0
20231207,183100,107406550,10740,10740,10740,10740,0
20231207,183000,107406550,10740,10740,10740,10740,0
20231207,182900,107406550,10740,10740,10740,10740,0
20231207,182800,107406550,10740,10740,10740,10740,0
20231207,182700,107406550,10740,10740,10740,10740,0
20231207,182600,107406550,10740,10740,10740,10740,0
20231207,182500,107406550,10740,10740,10740,10740,0
20231207,182400,107406550,10740,10740,10740,10740,0
20231207,182300,107406550,10740,10740,10740,10740,0
20231207,182200,107406550,10740,10740,10740,10740,0
20231207,182100,107406550,10740,10740,10740,10740,0
20231207,182000,107406550,10740,10740,10740,10740,0
20231207,181900,107406550,10740,10740,10740,10740,0
20231207,181800,107406550,10740,10740,10740,10740,0
20231207,181700,107406550,10740,10740,10740,10740,0
20231207,181600,107406550,10740,10740,10740,10740,0
20231207,181500,107406550,10740,10740,10740,10740,0
20231207,181400,107406550,10740,10740,10740,10740,0
20231207,181300,107406550,10740,10740,10740,10740,0
20231207,181200,107406550,10740,10740,10740,10740,0
20231207,181100,107406550,10740,10740,10740,10740,0
20231207,181000,107406550,10740,10740,10740,10740,0
20231207,180900,107406550,10740,10740,10740,10740,0
20231207,180800,107406550,10740,10740,10740,10740,0
20231207,180700,107406550,10740,10740,10740,10740,30
20231207,180600,107406550,10740,10740,10740,10740,0
20231207,180500,107406550,10740,10740,10740,10740,0
20231207,180400,107406550,10740,10740,10740,10740,0
20231207,180300,107406550,10740,10740,10740,10740,0
20231207,180200,107406550,10740,10740,10740,10740,0
20231207,180100,107406550,10740,10740,10740,10740,0
20231207,180000,107406550,10740,10740,10740,10740,0
20231207,175900,107406550,10740,10740,10740,10740,0
20231207,175800,107406550,10740,10740,10740,10740,0
20231207,175700,107406550,10740,10740,10740,10740,0
20231207,175600,107406550,10740,10740,10740,10740,0
20231207,175500,107406550,10740,10740,10740,10740,0
20231207,175400,107406550,10740,10740,10740,10740,0
20231207,175300,107406550,10740,10740,10740,10740,0
20231207,175200,107406550,10740,10740,10740,10740,0
20231207,175100,107406550,10740,10740,10740,10740,0
20231207,175000,107406550,10740,10740,10740,10740,0
20231207,174900,107406550,10740,10740,10740,10740,0
20231207,174800,107406550,10740,10740,10740,10740,0
20231207,174700,107406550,10740,10740,10740,10740,0
20231207,174600,107406550,10740,10740,10740,10740,0
20231207,174500,107406550,10740,10740,10740,10740,0
20231207,174400,107406550,10740,10740,10740,10740,0
20231207,174300,107406550,10740,10740,10740,10740,0
20231207,174200,107406550,10740,10740,10740,10740,0
20231207,174100,107406550,10740,10740,10740,10740,0
20231207,174000,107406550,10740,10740,10740,10740,0
20231207,173900,107406550,10740,10740,10740,10740,0
20231207,173800,107406550,10740,10740,10740,10740,0
20231207,173700,107406550,10740,10740,10740,10740,30
20231207,173600,107406550,10740,10740,10740,10740,0
20231207,173500,107406550,10740,10740,10740,10740,0
20231207,173400,107406550,10740,10740,10740,10740,0
20231207,173300,107406550,10740,10740,10740,10740,0
20231207,173200,107406550,10740,10740,10740,10740,0
20231207,173100,107406550,10740,10740,10740,10740,0
20231207,173000,107406550,10740,10740,10740,10740,0
20231207,172900,107406550,10740,10740,10740,10740,0
20231207,172800,107406550,10740,10740,10740,10740,0
20231207,172700,107406550,10740,10740,10740,10740,0
20231207,172600,107406550,10740,10740,10740,10740,0
20231207,172500,107406550,10740,10740,10740,10740,0
20231207,172400,107406550,10740,10740,10740,10740,0
20231207,172300,107406550,10740,10740,10740,10740,0
20231207,172200,107406550,10740,10740,10740,10740,0
20231207,172100,107406550,10740,10740,10740,10740,0
20231207,172000,107406550,10740,10740,10740,10740,0
20231207,171900,107406550,10740,10740,10740,10740,0
20231207,171800,107406550,10740,10740,10740,10740,0
20231207,171700,107406550,10740,10740,10740,10740,0
20231207,171600,107406550,10740,10740,10740,10740,0
20231207,171500,107406550,10740,10740,10740,10740,0
20231207,171400,107406550,10740,10740,10740,10740,0
20231207,171300,107406550,10740,10740,10740,10740,0
20231207,171200,107406550,10740,10740,10740,10740,0
20231207,171100,107406550,10740,10740,10740,10740,0
20231207,171000,107406550,10740,10740,10740,10740,0
20231207,170900,107406550,10740,10740,10740,10740,0
20231207,170800,107406550,10740,10740,10740,10740,0
20231207,170700,107406550,10740,10740,10740,10740,30
20231207,170600,107406550,10740,10740,10740,10740,0
20231207,170500,107406550,10740,10740,10740,10740,0
20231207,170400,107406550,10740,10740,10740,10740,0
20231207,170300,107406550,10740,10740,10740,10740,0
20231207,170200,107406550,10740,10740,10740,10740,0
20231207,170100,107406550,10740,10740,10740,10740,0
20231207,170000,107406550,10740,10740,10740,10740,0
20231207,165900,107406550,10740,10740,10740,10740,0
20231207,165800,107406550,10740,10740,10740,10740,0
20231207,165700,107406550,10740,10740,10740,10740,0
20231207,165600,107406550,10740,10740,10740,10740,0
20231207,165500,107406550,10740,10740,10740,10740,0
20231207,165400,107406550,10740,10740,10740,10740,0
20231207,165300,107406550,10740,10740,10740,10740,0
20231207,165200,107406550,10740,10740,10740,10740,0
20231207,165100,107406550,10740,10740,10740,10740,0
20231207,165000,107406550,10740,10740,10740,10740,0
20231207,164900,107406550,10740,10740,10740,10740,0
20231207,164800,107406550,10740,10740,10740,10740,0
20231207,164700,107406550,10740,10740,10740,10740,0
20231207,164600,107406550,10740,10740,10740,10740,0
20231207,164500,107406550,10740,10740,10740,10740,0
20231207,164400,107406550,10740,10740,10740,10740,0
20231207,164300,107406550,10740,10740,10740,10740,0
20231207,164200,107406550,10740,10740,10740,10740,0
20231207,164100,107406550,10740,10740,10740,10740,0
20231207,164000,107406550,10740,10740,10740,10740,0
20231207,163900,107406550,10740,10740,10740,10740,0
20231207,163800,107406550,10740,10740,10740,10740,0
20231207,163700,107406550,10740,10740,10740,10740,30
20231207,163600,107406550,10740,10740,10740,10740,0
20231207,163500,107406550,10740,10740,10740,10740,0
20231207,163400,107406550,10740,10740,10740,10740,0
20231207,163300,107406550,10740,10740,10740,10740,0
20231207,163200,107406550,10740,10740,10740,10740,0
20231207,163100,107406550,10740,10740,10740,10740,0
20231207,163000,107406550,10740,10740,10740,10740,0
20231207,162900,107406550,10740,10740,10740,10740,0
20231207,162800,107406550,10740,10740,10740,10740,0
20231207,162700,107406550,10740,10740,10740,10740,0
20231207,162600,107406550,10740,10740,10740,10740,0
20231207,162500,107406550,10740,10740,10740,10740,0
20231207,162400,107406550,10740,10740,10740,10740,0
20231207,162300,107406550,10740,10740,10740,10740,0
20231207,162200,107406550,10740,10740,10740,10740,0
20231207,162100,107406550,10740,10740,10740,10740,0
20231207,162000,107406550,10740,10740,10740,10740,0
20231207,161900,107406550,10740,10740,10740,10740,0
20231207,161800,107406550,10740,10740,10740,10740,0
20231207,161700,107406550,10740,10740,10740,10740,0
20231207,161600,107406550,10740,10740,10740,10740,0
20231207,161500,107406550,10740,10740,10740,10740,0
20231207,161400,107406550,10740,10740,10740,10740,0
20231207,161300,107406550,10740,10740,10740,10740,0
20231207,161200,107406550,10740,10740,10740,10740,0
20231207,161100,107406550,10740,10740,10740,10740,0
20231207,161000,107406550,10740,10740,10740,10740,0
20231207,160900,107406550,10740,10740,10740,10740,0
20231207,160800,107406550,10740,10740,10740,10740,0
20231207,160700,107406550,10740,10740,10740,10740,30
20231207,160600,107406550,10740,10740,10740,10740,0
20231207,160500,107406550,10740,10740,10740,10740,0
20231207,160400,107406550,10740,10740,10740,10740,0
20231207,160300,107406550,10740,10740,10740,10740,0
20231207,160200,107406550,10740,10740,10740,10740,0
20231207,160100,107406550,10740,10740,10740,10740,0
20231207,160000,107406550,10740,10740,10740,10740,0
20231207,155900,107406550,10740,10740,10740,10740,0
20231207,155800,107406550,10740,10740,10740,10740,0
20231207,155700,107406550,10740,10740,10740,10740,0
20231207,155600,107406550,10740,10740,10740,10740,0
20231207,155500,107406550,10740,10740,10740,10740,0
20231207,155400,107406550,10740,10740,10740,10740,0
20231207,155300,107406550,10740,10740,10740,10740,0
20231207,155200,107406550,10740,10740,10740,10740,0
20231207,155100,107406550,10740,10740,10740,10740,0
20231207,155000,107406550,10740,10740,10740,10740,0
20231207,154900,107406550,10740,10740,10740,10740,0
20231207,154800,107406550,10740,10740,10740,10740,0
20231207,154700,107406550,10740,10740,10740,10740,0
20231207,154600,107406550,10740,10740,10740,10740,0
20231207,154500,107406550,10740,10740,10740,10740,0
20231207,154400,107406550,10740,10740,10740,10740,0
20231207,154300,107406550,10740,10740,10740,10740,0
20231207,154200,107406550,10740,10740,10740,10740,0
20231207,154100,107406550,10740,10740,10740,10740,0
20231207,154000,107406550,10740,10740,10740,10740,0
20231207,153900,107406550,10740,10740,10740,10740,0
20231207,153800,107406550,10740,10740,10740,10740,0
20231207,153700,107406550,10740,10740,10740,10740,30
20231207,153600,107406550,10740,10740,10740,10740,0
20231207,153500,107406550,10740,10740,10740,10740,0
20231207,153400,107406550,10740,10740,10740,10740,0
20231207,153300,107406550,10740,10740,10740,10740,0
20231207,153200,107406550,10740,10740,10740,10740,0
20231207,153100,107406550,10740,10740,10740,10740,0
20231207,153000,107406550,10740,10740,10740,10740,30
20231207,152900,107084350,10720,10720,10720,10720,0
20231207,152800,107084350,10720,10720,10720,10720,0
20231207,152700,107084350,10720,10720,10720,10720,0
20231207,152600,107084350,10720,10720,10720,10720,0
20231207,152500,107084350,10720,10720,10720,10720,0
20231207,152400,107084350,10720,10720,10720,10720,0
20231207,152300,107084350,10720,10720,10720,10720,0
20231207,152200,107084350,10720,10720,10720,10720,0
20231207,152100,107084350,10720,10720,10720,10720,0
20231207,152000,107084350,10720,10720,10720,10720,0
20231207,151900,107084350,10720,10720,10720,10720,1
20231207,151800,107073630,10770,10770,10770,10770,12
20231207,151700,106944390,10770,10770,10770,10770,0
20231207,151600,106944390,10770,10770,10770,10770,0
20231207,151500,106944390,10770,10770,10770,10770,0
20231207,151400,106944390,10770,10760,10770,10760,9
20231207,151300,106847520,10720,10720,10720,10720,10
20231207,151200,106740320,10720,10720,10720,10720,0
20231207,151100,106740320,10720,10720,10720,10720,0
20231207,151000,106740320,10720,10720,10720,10720,1
20231207,150900,106729600,10720,10720,10720,10720,0
20231207,150800,106729600,10720,10720,10720,10720,0
20231207,150700,106729600,10720,10720,10720,10720,0
20231207,150600,106729600,10720,10720,10720,10720,0
20231207,150500,106729600,10720,10720,10720,10720,0
20231207,150400,106729600,10720,10720,10720,10720,2
20231207,150300,106708160,10750,10750,10750,10750,0
20231207,150200,106708160,10750,10750,10750,10750,0
20231207,150100,106708160,10750,10750,10750,10750,0
20231207,150000,106708160,10750,10750,10750,10750,0
20231207,145900,106708160,10750,10750,10750,10750,0
20231207,145800,106708160,10750,10750,10750,10750,0
20231207,145700,106708160,10750,10750,10750,10750,0
20231207,145600,106708160,10750,10750,10750,10750,0
20231207,145500,106708160,10750,10750,10750,10750,0
20231207,145400,106708160,10750,10750,10750,10750,0
20231207,145300,106708160,10750,10750,10750,10750,0
20231207,145200,106708160,10750,10750,10750,10750,0
20231207,145100,106708160,10750,10750,10750,10750,0
20231207,145000,106708160,10750,10750,10750,10750,0
20231207,144900,106708160,10750,10750,10750,10750,0
20231207,144800,106708160,10750,10750,10750,10750,0
20231207,144700,106708160,10750,10750,10750,10750,717
20231207,144600,99000410,10710,10710,10710,10710,0
20231207,144500,99000410,10710,10710,10710,10710,0
20231207,144400,99000410,10710,10710,10710,10710,0
20231207,144300,99000410,10710,10710,10710,10710,0
20231207,144200,99000410,10710,10710,10710,10710,0
20231207,144100,99000410,10710,10710,10710,10710,0
20231207,144000,99000410,10710,10710,10710,10710,0
20231207,143900,99000410,10710,10710,10710,10710,11
20231207,143800,98882600,10710,10710,10710,10710,0
20231207,143700,98882600,10710,10710,10710,10710,0
20231207,143600,98882600,10710,10710,10710,10710,0
20231207,143500,98882600,10710,10710,10710,10710,0
20231207,143400,98882600,10710,10710,10710,10710,0
20231207,143300,98882600,10710,10710,10710,10710,7
20231207,143200,98807630,10710,10710,10710,10710,139
20231207,143100,97318940,10700,10700,10700,10700,0
20231207,143000,97318940,10700,10700,10700,10700,0
20231207,142900,97318940,10700,10700,10700,10700,0
20231207,142800,97318940,10700,10700,10700,10700,0
20231207,142700,97318940,10700,10700,10700,10700,14
20231207,142600,97169140,10700,10700,10700,10700,0
20231207,142500,97169140,10700,10750,10750,10700,971
20231207,142400,86733740,10750,10750,10750,10750,0
20231207,142300,86733740,10750,10750,10750,10750,0
20231207,142200,86733740,10750,10750,10750,10750,0
20231207,142100,86733740,10750,10750,10750,10750,0
20231207,142000,86733740,10750,10750,10750,10750,0
20231207,141900,86733740,10750,10750,10750,10750,2
20231207,141800,86712240,10700,10700,10700,10700,0
20231207,141700,86712240,10700,10700,10700,10700,0
20231207,141600,86712240,10700,10700,10700,10700,0
20231207,141500,86712240,10700,10700,10700,10700,248
20231207,141400,84058640,10700,10700,10700,10700,0
20231207,141300,84058640,10700,10700,10700,10700,0
20231207,141200,84058640,10700,10710,10710,10700,231
20231207,141100,81584740,10710,10710,10710,10710,0
20231207,141000,81584740,10710,10710,10710,10710,0
20231207,140900,81584740,10710,10710,10710,10710,0
20231207,140800,81584740,10710,10710,10710,10710,1
20231207,140700,81574030,10710,10710,10710,10710,18
20231207,140600,81381250,10710,10710,10710,10710,0
20231207,140500,81381250,10710,10710,10710,10710,0
20231207,140400,81381250,10710,10710,10710,10710,0
20231207,140300,81381250,10710,10710,10710,10710,0
20231207,140200,81381250,10710,10710,10710,10710,0
20231207,140100,81381250,10710,10710,10710,10710,0
20231207,140000,81381250,10710,10710,10710,10710,0
20231207,135900,81381250,10710,10710,10710,10710,0
20231207,135800,81381250,10710,10710,10710,10710,0
20231207,135700,81381250,10710,10710,10710,10710,0
20231207,135600,81381250,10710,10710,10710,10710,0
20231207,135500,81381250,10710,10710,10710,10710,0
20231207,135400,81381250,10710,10710,10710,10710,0
20231207,135300,81381250,10710,10710,10710,10710,0
20231207,135200,81381250,10710,10710,10710,10710,0
20231207,135100,81381250,10710,10710,10710,10710,0
20231207,135000,81381250,10710,10710,10710,10710,0
20231207,134900,81381250,10710,10730,10750,10710,413
20231207,134800,76944220,10710,10710,10710,10710,2
20231207,134700,76922800,10710,10710,10710,10710,0
20231207,134600,76922800,10710,10710,10710,10710,0
20231207,134500,76922800,10710,10710,10710,10710,0
20231207,134400,76922800,10710,10710,10710,10710,0
20231207,134300,76922800,10710,10710,10710,10710,0
20231207,134200,76922800,10710,10710,10710,10710,16
20231207,134100,76751440,10710,10710,10710,10710,0
20231207,134000,76751440,10710,10710,10710,10710,0
20231207,133900,76751440,10710,10710,10710,10710,0
20231207,133800,76751440,10710,10710,10710,10710,0
20231207,133700,76751440,10710,10710,10710,10710,0
20231207,133600,76751440,10710,10710,10710,10710,5
20231207,133500,76697890,10710,10710,10710,10710,5
20231207,133400,76644340,10700,10700,10700,10700,0
20231207,133300,76644340,10700,10700,10700,10700,0
20231207,133200,76644340,10700,10710,10730,10700,227
20231207,133100,74211630,10700,10700,10700,10700,0
20231207,133000,74211630,10700,10700,10700,10700,9
20231207,132900,74115330,10710,10710,10710,10710,0
20231207,132800,74115330,10710,10710,10710,10710,0
20231207,132700,74115330,10710,10710,10710,10710,0
20231207,132600,74115330,10710,10710,10710,10710,0
20231207,132500,74115330,10710,10710,10710,10710,16
20231207,132400,73943970,10690,10690,10690,10690,0
20231207,132300,73943970,10690,10690,10690,10690,0
20231207,132200,73943970,10690,10700,10700,10690,121
20231207,132100,72649490,10700,10700,10700,10700,0
20231207,132000,72649490,10700,10700,10700,10700,3
20231207,131900,72617390,10710,10710,10710,10710,0
20231207,131800,72617390,10710,10710,10710,10710,0
20231207,131700,72617390,10710,10710,10710,10710,0
20231207,131600,72617390,10710,10710,10710,10710,0
20231207,131500,72617390,10710,10710,10710,10710,0
20231207,131400,72617390,10710,10710,10710,10710,0
20231207,131300,72617390,10710,10710,10710,10710,0
20231207,131200,72617390,10710,10710,10710,10710,9
20231207,131100,72521000,10710,10710,10710,10710,0
20231207,131000,72521000,10710,10710,10710,10710,9
20231207,130900,72424610,10710,10710,10710,10710,20
20231207,130800,72210410,10700,10700,10700,10700,0
20231207,130700,72210410,10700,10700,10700,10700,0
20231207,130600,72210410,10700,10700,10700,10700,0
20231207,130500,72210410,10700,10710,10730,10700,118
20231207,130400,70946140,10700,10700,10700,10700,8
20231207,130300,70860540,10700,10700,10700,10700,0
20231207,130200,70860540,10700,10700,10700,10700,0
20231207,130100,70860540,10700,10700,10700,10700,0
20231207,130000,70860540,10700,10700,10700,10700,0
20231207,125900,70860540,10700,10700,10700,10700,0
20231207,125800,70860540,10700,10710,10710,10700,34
20231207,125700,70496630,10710,10710,10710,10710,0
20231207,125600,70496630,10710,10710,10710,10710,2
20231207,125500,70475210,10740,10740,10740,10740,0
20231207,125400,70475210,10740,10740,10740,10740,0
20231207,125300,70475210,10740,10740,10740,10740,0
20231207,125200,70475210,10740,10740,10740,10740,0
20231207,125100,70475210,10740,10740,10740,10740,10
20231207,125000,70367810,10710,10710,10710,10710,0
20231207,124900,70367810,10710,10710,10710,10710,0
20231207,124800,70367810,10710,10710,10710,10710,0
20231207,124700,70367810,10710,10710,10710,10710,0
20231207,124600,70367810,10710,10710,10710,10710,4
20231207,124500,70324970,10710,10710,10710,10710,75
20231207,124400,69521720,10710,10710,10710,10710,9
20231207,124300,69425330,10700,10700,10700,10700,0
20231207,124200,69425330,10700,10700,10700,10700,0
20231207,124100,69425330,10700,10700,10700,10700,0
20231207,124000,69425330,10700,10700,10700,10700,0
20231207,123900,69425330,10700,10700,10700,10700,0
20231207,123800,69425330,10700,10700,10700,10700,0
20231207,123700,69425330,10700,10700,10700,10700,0
20231207,123600,69425330,10700,10700,10700,10700,1
20231207,123500,69414630,10700,10700,10700,10700,18
20231207,123400,69222030,10700,10700,10700,10700,0
20231207,123300,69222030,10700,10700,10700,10700,0
20231207,123200,69222030,10700,10700,10700,10700,0
20231207,123100,69222030,10700,10700,10700,10700,0
20231207,123000,69222030,10700,10700,10700,10700,0
20231207,122900,69222030,10700,10700,10700,10700,3
20231207,122800,69189930,10700,10700,10700,10700,0
20231207,122700,69189930,10700,10700,10700,10700,0
20231207,122600,69189930,10700,10700,10700,10700,74
20231207,122500,68398130,10700,10700,10700,10700,0
20231207,122400,68398130,10700,10700,10700,10700,0
20231207,122300,68398130,10700,10700,10700,10700,0
20231207,122200,68398130,10700,10700,10700,10700,1
20231207,122100,68387430,10700,10700,10700,10700,0
20231207,122000,68387430,10700,10700,10700,10700,0
20231207,121900,68387430,10700,10700,10700,10700,0
20231207,121800,68387430,10700,10700,10700,10700,10
20231207,121700,68280430,10700,10700,10700,10700,0
20231207,121600,68280430,10700,10700,10700,10700,0
20231207,121500,68280430,10700,10700,10700,10700,0
20231207,121400,68280430,10700,10700,10700,10700,0
20231207,121300,68280430,10700,10700,10700,10700,0
20231207,121200,68280430,10700,10700,10700,10700,0
20231207,121100,68280430,10700,10700,10700,10700,40
20231207,121000,67852430,10700,10700,10700,10700,0
20231207,120900,67852430,10700,10700,10700,10700,0
20231207,120800,67852430,10700,10700,10700,10700,0
20231207,120700,67852430,10700,10700,10700,10700,1
20231207,120600,67841730,10700,10700,10700,10700,0
20231207,120500,67841730,10700,10740,10740,10690,32
20231207,120400,67498640,10740,10740,10740,10740,0
20231207,120300,67498640,10740,10740,10740,10740,0
20231207,120200,67498640,10740,10740,10740,10740,0
20231207,120100,67498640,10740,10740,10740,10740,0
20231207,120000,67498640,10740,10740,10740,10740,204
20231207,115900,65307680,10740,10740,10740,10740,246
20231207,115800,62665640,10690,10690,10690,10690,0
20231207,115700,62665640,10690,10690,10690,10690,0
20231207,115600,62665640,10690,10690,10690,10690,0
20231207,115500,62665640,10690,10690,10690,10690,1
20231207,115400,62654950,10700,10700,10700,10700,0
20231207,115300,62654950,10700,10700,10700,10700,0
20231207,115200,62654950,10700,10720,10720,10690,212
20231207,115100,60386150,10690,10690,10690,10690,0
20231207,115000,60386150,10690,10690,10690,10690,0
20231207,114900,60386150,10690,10690,10690,10690,0
20231207,114800,60386150,10690,10690,10690,10690,0
20231207,114700,60386150,10690,10690,10690,10690,0
20231207,114600,60386150,10690,10690,10690,10690,0
20231207,114500,60386150,10690,10690,10690,10690,0
20231207,114400,60386150,10690,10690,10690,10690,0
20231207,114300,60386150,10690,10690,10690,10690,0
20231207,114200,60386150,10690,10690,10690,10690,0
20231207,114100,60386150,10690,10690,10690,10690,0
20231207,114000,60386150,10690,10690,10690,10690,0
20231207,113900,60386150,10690,10690,10690,10690,0
20231207,113800,60386150,10690,10690,10690,10690,0
20231207,113700,60386150,10690,10690,10690,10690,0
20231207,113600,60386150,10690,10690,10690,10690,0
20231207,113500,60386150,10690,10690,10690,10690,0
20231207,113400,60386150,10690,10690,10690,10690,0
20231207,113300,60386150,10690,10690,10690,10690,0
20231207,113200,60386150,10690,10690,10690,10690,0
20231207,113100,60386150,10690,10690,10690,10690,0
20231207,113000,60386150,10690,10690,10690,10690,0
20231207,112900,60386150,10690,10690,10690,10690,0
20231207,112800,60386150,10690,10690,10690,10690,0
20231207,112700,60386150,10690,10690,10690,10690,0
20231207,112600,60386150,10690,10690,10690,10690,0
20231207,112500,60386150,10690,10690,10690,10690,0
20231207,112400,60386150,10690,10690,10690,10690,0
20231207,112300,60386150,10690,10690,10690,10690,0
20231207,112200,60386150,10690,10690,10690,10690,0
20231207,112100,60386150,10690,10750,10750,10690,16
20231207,112000,60214210,10750,10750,10750,10750,0
20231207,111900,60214210,10750,10750,10750,10750,0
20231207,111800,60214210,10750,10750,10750,10750,0
20231207,111700,60214210,10750,10750,10750,10750,0
20231207,111600,60214210,10750,10750,10750,10750,1
20231207,111500,60203460,10690,10690,10690,10690,0
20231207,111400,60203460,10690,10690,10690,10690,0
20231207,111300,60203460,10690,10690,10690,10690,0
20231207,111200,60203460,10690,10690,10690,10690,0
20231207,111100,60203460,10690,10690,10690,10690,3
20231207,111000,60171390,10690,10700,10700,10690,24
20231207,110900,59914650,10680,10680,10680,10680,0
20231207,110800,59914650,10680,10680,10680,10680,0
20231207,110700,59914650,10680,10680,10680,10680,0
20231207,110600,59914650,10680,10680,10680,10680,0
20231207,110500,59914650,10680,10680,10680,10680,3
20231207,110400,59882610,10680,10680,10680,10680,0
20231207,110300,59882610,10680,10680,10680,10680,0
20231207,110200,59882610,10680,10680,10680,10680,0
20231207,110100,59882610,10680,10680,10680,10680,0
20231207,110000,59882610,10680,10680,10680,10680,0
20231207,105900,59882610,10680,10680,10680,10680,0
20231207,105800,59882610,10680,10680,10680,10680,29
20231207,105700,59572890,10680,10680,10680,10680,26
20231207,105600,59295210,10680,10680,10680,10680,0
20231207,105500,59295210,10680,10680,10680,10680,7
20231207,105400,59220450,10680,10680,10680,10680,2
20231207,105300,59199090,10700,10700,10700,10680,2189
20231207,105200,35778570,10680,10680,10680,10680,14
20231207,105100,35629050,10680,10680,10680,10680,6
20231207,105000,35564970,10680,10680,10680,10680,0
20231207,104900,35564970,10680,10680,10680,10680,0
20231207,104800,35564970,10680,10680,10680,10680,0
20231207,104700,35564970,10680,10680,10680,10680,0
20231207,104600,35564970,10680,10680,10680,10680,0
20231207,104500,35564970,10680,10680,10680,10680,0
20231207,104400,35564970,10680,10680,10680,10680,15
20231207,104300,35404770,10740,10740,10740,10740,0
20231207,104200,35404770,10740,10740,10740,10740,0
20231207,104100,35404770,10740,10740,10740,10740,0
20231207,104000,35404770,10740,10740,10740,10740,0
20231207,103900,35404770,10740,10740,10740,10740,0
20231207,103800,35404770,10740,10730,10740,10730,3
20231207,103700,35372570,10680,10680,10680,10680,0
20231207,103600,35372570,10680,10670,10680,10670,168
20231207,103500,33578520,10680,10680,10680,10680,0
20231207,103400,33578520,10680,10680,10690,10680,52
20231207,103300,33023140,10690,10700,10700,10690,157
20231207,103200,31343610,10740,10740,10740,10740,0
20231207,103100,31343610,10740,10740,10740,10740,0
20231207,103000,31343610,10740,10740,10740,10740,0
20231207,102900,31343610,10740,10740,10740,10740,0
20231207,102800,31343610,10740,10740,10740,10740,0
20231207,102700,31343610,10740,10740,10740,10740,0
20231207,102600,31343610,10740,10740,10740,10740,0
20231207,102500,31343610,10740,10740,10740,10740,0
20231207,102400,31343610,10740,10740,10740,10740,0
20231207,102300,31343610,10740,10740,10740,10740,0
20231207,102200,31343610,10740,10740,10740,10740,0
20231207,102100,31343610,10740,10740,10740,10740,0
20231207,102000,31343610,10740,10740,10740,10740,0
20231207,101900,31343610,10740,10740,10740,10740,0
20231207,101800,31343610,10740,10740,10740,10740,0
20231207,101700,31343610,10740,10740,10740,10740,0
20231207,101600,31343610,10740,10740,10740,10740,0
20231207,101500,31343610,10740,10740,10740,10740,0
20231207,101400,31343610,10740,10740,10740,10740,0
20231207,101300,31343610,10740,10740,10740,10740,0
20231207,101200,31343610,10740,10740,10740,10740,100
20231207,101100,30269610,10740,10740,10740,10740,0
20231207,101000,30269610,10740,10740,10740,10740,0
20231207,100900,30269610,10740,10740,10740,10740,0
20231207,100800,30269610,10740,10740,10740,10740,13
20231207,100700,30129990,10740,10740,10740,10740,0
20231207,100600,30129990,10740,10740,10740,10740,0
20231207,100500,30129990,10740,10740,10740,10740,0
20231207,100400,30129990,10740,10740,10740,10740,0
20231207,100300,30129990,10740,10740,10740,10740,0
20231207,100200,30129990,10740,10740,10740,10740,0
20231207,100100,30129990,10740,10740,10740,10740,0
20231207,100000,30129990,10740,10740,10740,10740,1
20231207,095900,30119250,10740,10740,10740,10740,1
20231207,095800,30108510,10740,10740,10740,10740,0
20231207,095700,30108510,10740,10740,10740,10740,0
20231207,095600,30108510,10740,10740,10740,10740,0
20231207,095500,30108510,10740,10740,10740,10740,7
20231207,095400,30033330,10740,10740,10740,10740,0
20231207,095300,30033330,10740,10740,10740,10740,0
20231207,095200,30033330,10740,10740,10740,10740,0
20231207,095100,30033330,10740,10740,10740,10740,0
20231207,095000,30033330,10740,10740,10740,10740,0
20231207,094900,30033330,10740,10740,10740,10740,0
20231207,094800,30033330,10740,10740,10740,10740,0
20231207,094700,30033330,10740,10740,10740,10740,0
20231207,094600,30033330,10740,10740,10740,10740,0
20231207,094500,30033330,10740,10740,10740,10740,0
20231207,094400,30033330,10740,10740,10740,10740,1
20231207,094300,30022590,10650,10650,10650,10650,0
20231207,094200,30022590,10650,10650,10650,10650,0
20231207,094100,30022590,10650,10710,10710,10650,789
20231207,094000,21602560,10700,10700,10700,10700,501
20231207,093900,16241860,10710,10710,10710,10710,0
20231207,093800,16241860,10710,10710,10710,10710,0
20231207,093700,16241860,10710,10710,10710,10710,0
20231207,093600,16241860,10710,10710,10710,10710,0
20231207,093500,16241860,10710,10710,10710,10710,0
20231207,093400,16241860,10710,10710,10710,10710,0
20231207,093300,16241860,10710,10710,10710,10710,0
20231207,093200,16241860,10710,10710,10710,10710,0
20231207,093100,16241860,10710,10710,10710,10710,0
20231207,093000,16241860,10710,10780,10780,10710,29
20231207,092900,15930570,10700,10700,10700,10700,0
20231207,092800,15930570,10700,10700,10700,10700,0
20231207,092700,15930570,10700,10700,10700,10700,0
20231207,092600,15930570,10700,10700,10700,10700,17
20231207,092500,15748670,10700,10700,10700,10700,483
20231207,092400,10580570,10700,10700,10700,10700,0
20231207,092300,10580570,10700,10700,10700,10700,0
20231207,092200,10580570,10700,10720,10720,10700,435
20231207,092100,5923390,10720,10720,10720,10720,0
20231207,092000,5923390,10720,10720,10720,10720,0
20231207,091900,5923390,10720,10720,10720,10720,1
20231207,091800,5912670,10750,10750,10750,10750,0
20231207,091700,5912670,10750,10750,10750,10750,0
20231207,091600,5912670,10750,10750,10750,10750,0
20231207,091500,5912670,10750,10750,10750,10750,0
20231207,091400,5912670,10750,10750,10750,10750,42
20231207,091300,5461170,10750,10750,10750,10750,0
20231207,091200,5461170,10750,10750,10750,10750,148
20231207,091100,3870170,10760,10790,10790,10760,191
20231207,091000,1809610,10790,10790,10790,10790,0
20231207,090900,1809610,10790,10790,10790,10790,0
20231207,090800,1809610,10790,10790,10790,10790,32
20231207,090700,1464330,10790,10790,10790,10790,7
20231207,090600,1388800,10790,10790,10790,10790,2
20231207,090500,1367220,10790,10790,10790,10790,0
20231207,090400,1367220,10790,10790,10790,10790,0
20231207,090300,1367220,10790,10750,10790,10750,112
20231207,090200,161900,10800,10800,10800,10800,0
20231207,090100,161900,10800,10800,10800,10800,0
20231207,090000,161900,10800,10800,10800,10800,13