KissMeData/011560/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,185600,220512600,9060,9060,9060,9060,558
20231211,185500,220512600,9060,9060,9060,9060,0
20231211,185400,220512600,9060,9060,9060,9060,0
20231211,185300,220512600,9060,9060,9060,9060,0
20231211,185200,220512600,9060,9060,9060,9060,0
20231211,185100,220512600,9060,9060,9060,9060,0
20231211,185000,220512600,9060,9060,9060,9060,0
20231211,184900,220512600,9060,9060,9060,9060,0
20231211,184800,220512600,9060,9060,9060,9060,0
20231211,184700,220512600,9060,9060,9060,9060,0
20231211,184600,220512600,9060,9060,9060,9060,0
20231211,184500,220512600,9060,9060,9060,9060,0
20231211,184400,220512600,9060,9060,9060,9060,0
20231211,184300,220512600,9060,9060,9060,9060,0
20231211,184200,220512600,9060,9060,9060,9060,0
20231211,184100,220512600,9060,9060,9060,9060,0
20231211,184000,220512600,9060,9060,9060,9060,0
20231211,183900,220512600,9060,9060,9060,9060,0
20231211,183800,220512600,9060,9060,9060,9060,0
20231211,183700,220512600,9060,9060,9060,9060,0
20231211,183600,220512600,9060,9060,9060,9060,0
20231211,183500,220512600,9060,9060,9060,9060,0
20231211,183400,220512600,9060,9060,9060,9060,0
20231211,183300,220512600,9060,9060,9060,9060,0
20231211,183200,220512600,9060,9060,9060,9060,0
20231211,183100,220512600,9060,9060,9060,9060,0
20231211,183000,220512600,9060,9060,9060,9060,0
20231211,182900,220512600,9060,9060,9060,9060,0
20231211,182800,220512600,9060,9060,9060,9060,0
20231211,182700,220512600,9060,9060,9060,9060,0
20231211,182600,220512600,9060,9060,9060,9060,558
20231211,182500,220512600,9060,9060,9060,9060,0
20231211,182400,220512600,9060,9060,9060,9060,0
20231211,182300,220512600,9060,9060,9060,9060,0
20231211,182200,220512600,9060,9060,9060,9060,0
20231211,182100,220512600,9060,9060,9060,9060,0
20231211,182000,220512600,9060,9060,9060,9060,0
20231211,181900,220512600,9060,9060,9060,9060,0
20231211,181800,220512600,9060,9060,9060,9060,0
20231211,181700,220512600,9060,9060,9060,9060,0
20231211,181600,220512600,9060,9060,9060,9060,0
20231211,181500,220512600,9060,9060,9060,9060,0
20231211,181400,220512600,9060,9060,9060,9060,0
20231211,181300,220512600,9060,9060,9060,9060,0
20231211,181200,220512600,9060,9060,9060,9060,0
20231211,181100,220512600,9060,9060,9060,9060,0
20231211,181000,220512600,9060,9060,9060,9060,0
20231211,180900,220512600,9060,9060,9060,9060,0
20231211,180800,220512600,9060,9060,9060,9060,0
20231211,180700,220512600,9060,9060,9060,9060,0
20231211,180600,220512600,9060,9060,9060,9060,0
20231211,180500,220512600,9060,9060,9060,9060,0
20231211,180400,220512600,9060,9060,9060,9060,0
20231211,180300,220512600,9060,9060,9060,9060,0
20231211,180200,220512600,9060,9060,9060,9060,0
20231211,180100,220512600,9060,9060,9060,9060,0
20231211,180000,220512600,9060,9060,9060,9060,0
20231211,175900,220512600,9060,9060,9060,9060,0
20231211,175800,220512600,9060,9060,9060,9060,0
20231211,175700,220512600,9060,9060,9060,9060,0
20231211,175600,220512600,9060,9060,9060,9060,558
20231211,175500,220512600,9060,9060,9060,9060,0
20231211,175400,220512600,9060,9060,9060,9060,0
20231211,175300,220512600,9060,9060,9060,9060,0
20231211,175200,220512600,9060,9060,9060,9060,0
20231211,175100,220512600,9060,9060,9060,9060,0
20231211,175000,220512600,9060,9060,9060,9060,0
20231211,174900,220512600,9060,9060,9060,9060,0
20231211,174800,220512600,9060,9060,9060,9060,0
20231211,174700,220512600,9060,9060,9060,9060,0
20231211,174600,220512600,9060,9060,9060,9060,0
20231211,174500,220512600,9060,9060,9060,9060,0
20231211,174400,220512600,9060,9060,9060,9060,0
20231211,174300,220512600,9060,9060,9060,9060,0
20231211,174200,220512600,9060,9060,9060,9060,0
20231211,174100,220512600,9060,9060,9060,9060,0
20231211,174000,220512600,9060,9060,9060,9060,0
20231211,173900,220512600,9060,9060,9060,9060,0
20231211,173800,220512600,9060,9060,9060,9060,0
20231211,173700,220512600,9060,9060,9060,9060,0
20231211,173600,220512600,9060,9060,9060,9060,0
20231211,173500,220512600,9060,9060,9060,9060,0
20231211,173400,220512600,9060,9060,9060,9060,0
20231211,173300,220512600,9060,9060,9060,9060,0
20231211,173200,220512600,9060,9060,9060,9060,0
20231211,173100,220512600,9060,9060,9060,9060,0
20231211,173000,220512600,9060,9060,9060,9060,0
20231211,172900,220512600,9060,9060,9060,9060,0
20231211,172800,220512600,9060,9060,9060,9060,0
20231211,172700,220512600,9060,9060,9060,9060,0
20231211,172600,220512600,9060,9060,9060,9060,558
20231211,172500,220512600,9060,9060,9060,9060,0
20231211,172400,220512600,9060,9060,9060,9060,0
20231211,172300,220512600,9060,9060,9060,9060,0
20231211,172200,220512600,9060,9060,9060,9060,0
20231211,172100,220512600,9060,9060,9060,9060,0
20231211,172000,220512600,9060,9060,9060,9060,0
20231211,171900,220512600,9060,9060,9060,9060,0
20231211,171800,220512600,9060,9060,9060,9060,0
20231211,171700,220512600,9060,9060,9060,9060,0
20231211,171600,220512600,9060,9060,9060,9060,0
20231211,171500,220512600,9060,9060,9060,9060,0
20231211,171400,220512600,9060,9060,9060,9060,0
20231211,171300,220512600,9060,9060,9060,9060,0
20231211,171200,220512600,9060,9060,9060,9060,0
20231211,171100,220512600,9060,9060,9060,9060,0
20231211,171000,220512600,9060,9060,9060,9060,0
20231211,170900,220512600,9060,9060,9060,9060,0
20231211,170800,220512600,9060,9060,9060,9060,0
20231211,170700,220512600,9060,9060,9060,9060,0
20231211,170600,220512600,9060,9060,9060,9060,0
20231211,170500,220512600,9060,9060,9060,9060,0
20231211,170400,220512600,9060,9060,9060,9060,0
20231211,170300,220512600,9060,9060,9060,9060,0
20231211,170200,220512600,9060,9060,9060,9060,0
20231211,170100,220512600,9060,9060,9060,9060,0
20231211,170000,220512600,9060,9060,9060,9060,0
20231211,165900,220512600,9060,9060,9060,9060,0
20231211,165800,220512600,9060,9060,9060,9060,0
20231211,165700,220512600,9060,9060,9060,9060,0
20231211,165600,220512600,9060,9060,9060,9060,558
20231211,165500,220512600,9060,9060,9060,9060,0
20231211,165400,220512600,9060,9060,9060,9060,0
20231211,165300,220512600,9060,9060,9060,9060,0
20231211,165200,220512600,9060,9060,9060,9060,0
20231211,165100,220512600,9060,9060,9060,9060,0
20231211,165000,220512600,9060,9060,9060,9060,0
20231211,164900,220512600,9060,9060,9060,9060,0
20231211,164800,220512600,9060,9060,9060,9060,0
20231211,164700,220512600,9060,9060,9060,9060,0
20231211,164600,220512600,9060,9060,9060,9060,0
20231211,164500,220512600,9060,9060,9060,9060,0
20231211,164400,220512600,9060,9060,9060,9060,0
20231211,164300,220512600,9060,9060,9060,9060,0
20231211,164200,220512600,9060,9060,9060,9060,0
20231211,164100,220512600,9060,9060,9060,9060,0
20231211,164000,220512600,9060,9060,9060,9060,0
20231211,163900,220512600,9060,9060,9060,9060,0
20231211,163800,220512600,9060,9060,9060,9060,0
20231211,163700,220512600,9060,9060,9060,9060,0
20231211,163600,220512600,9060,9060,9060,9060,0
20231211,163500,220512600,9060,9060,9060,9060,0
20231211,163400,220512600,9060,9060,9060,9060,0
20231211,163300,220512600,9060,9060,9060,9060,0
20231211,163200,220512600,9060,9060,9060,9060,0
20231211,163100,220512600,9060,9060,9060,9060,0
20231211,163000,220512600,9060,9060,9060,9060,0
20231211,162900,220512600,9060,9060,9060,9060,0
20231211,162800,220512600,9060,9060,9060,9060,0
20231211,162700,220512600,9060,9060,9060,9060,0
20231211,162600,220512600,9060,9060,9060,9060,558
20231211,162500,220512600,9060,9060,9060,9060,0
20231211,162400,220512600,9060,9060,9060,9060,0
20231211,162300,220512600,9060,9060,9060,9060,0
20231211,162200,220512600,9060,9060,9060,9060,0
20231211,162100,220512600,9060,9060,9060,9060,0
20231211,162000,220512600,9060,9060,9060,9060,0
20231211,161900,220512600,9060,9060,9060,9060,0
20231211,161800,220512600,9060,9060,9060,9060,0
20231211,161700,220512600,9060,9060,9060,9060,0
20231211,161600,220512600,9060,9060,9060,9060,0
20231211,161500,220512600,9060,9060,9060,9060,0
20231211,161400,220512600,9060,9060,9060,9060,0
20231211,161300,220512600,9060,9060,9060,9060,0
20231211,161200,220512600,9060,9060,9060,9060,0
20231211,161100,220512600,9060,9060,9060,9060,0
20231211,161000,220512600,9060,9060,9060,9060,0
20231211,160900,220512600,9060,9060,9060,9060,0
20231211,160800,220512600,9060,9060,9060,9060,0
20231211,160700,220512600,9060,9060,9060,9060,0
20231211,160600,220512600,9060,9060,9060,9060,0
20231211,160500,220512600,9060,9060,9060,9060,0
20231211,160400,220512600,9060,9060,9060,9060,0
20231211,160300,220512600,9060,9060,9060,9060,0
20231211,160200,220512600,9060,9060,9060,9060,0
20231211,160100,220512600,9060,9060,9060,9060,0
20231211,160000,220512600,9060,9060,9060,9060,0
20231211,155900,220512600,9060,9060,9060,9060,0
20231211,155800,220512600,9060,9060,9060,9060,0
20231211,155700,220512600,9060,9060,9060,9060,0
20231211,155600,220512600,9060,9060,9060,9060,558
20231211,155500,220512600,9060,9060,9060,9060,0
20231211,155400,220512600,9060,9060,9060,9060,0
20231211,155300,220512600,9060,9060,9060,9060,0
20231211,155200,220512600,9060,9060,9060,9060,0
20231211,155100,220512600,9060,9060,9060,9060,0
20231211,155000,220512600,9060,9060,9060,9060,0
20231211,154900,220512600,9060,9060,9060,9060,0
20231211,154800,220512600,9060,9060,9060,9060,0
20231211,154700,220512600,9060,9060,9060,9060,0
20231211,154600,220512600,9060,9060,9060,9060,0
20231211,154500,220512600,9060,9060,9060,9060,0
20231211,154400,220512600,9060,9060,9060,9060,0
20231211,154300,220512600,9060,9060,9060,9060,0
20231211,154200,220512600,9060,9060,9060,9060,0
20231211,154100,220512600,9060,9060,9060,9060,0
20231211,154000,220512600,9060,9060,9060,9060,0
20231211,153900,220512600,9060,9060,9060,9060,0
20231211,153800,220512600,9060,9060,9060,9060,0
20231211,153700,220512600,9060,9060,9060,9060,0
20231211,153600,220512600,9060,9060,9060,9060,0
20231211,153500,220512600,9060,9060,9060,9060,0
20231211,153400,220512600,9060,9060,9060,9060,0
20231211,153300,220512600,9060,9060,9060,9060,0
20231211,153200,220512600,9060,9060,9060,9060,0
20231211,153100,220512600,9060,9060,9060,9060,0
20231211,153000,220512600,9060,9060,9060,9060,558
20231211,152900,215457120,9060,9060,9060,9060,0
20231211,152800,215457120,9060,9060,9060,9060,0
20231211,152700,215457120,9060,9060,9060,9060,0
20231211,152600,215457120,9060,9060,9060,9060,0
20231211,152500,215457120,9060,9060,9060,9060,0
20231211,152400,215457120,9060,9060,9060,9060,0
20231211,152300,215457120,9060,9060,9060,9060,0
20231211,152200,215457120,9060,9060,9060,9060,0
20231211,152100,215457120,9060,9060,9060,9060,0
20231211,152000,215457120,9060,9060,9060,9060,0
20231211,151900,215457120,9060,9060,9060,9060,5
20231211,151800,215411820,9040,9040,9040,9040,0
20231211,151700,215411820,9040,9040,9040,9040,0
20231211,151600,215411820,9040,9040,9040,9040,0
20231211,151500,215411820,9040,9040,9040,9040,0
20231211,151400,215411820,9040,9040,9040,9040,0
20231211,151300,215411820,9040,9050,9050,9040,2
20231211,151200,215393730,9050,9050,9050,9050,0
20231211,151100,215393730,9050,9050,9050,9050,0
20231211,151000,215393730,9050,9050,9050,9050,0
20231211,150900,215393730,9050,9060,9060,9050,11
20231211,150800,215294090,9060,9060,9060,9060,0
20231211,150700,215294090,9060,9050,9060,9040,11
20231211,150600,215194580,9060,9060,9060,9060,1
20231211,150500,215185520,9060,9060,9060,9060,0
20231211,150400,215185520,9060,9060,9060,9060,0
20231211,150300,215185520,9060,9060,9060,9060,0
20231211,150200,215185520,9060,9060,9060,9060,0
20231211,150100,215185520,9060,9060,9060,9060,5
20231211,150000,215140220,9040,9040,9040,9040,0
20231211,145900,215140220,9040,9040,9040,9040,0
20231211,145800,215140220,9040,9040,9040,9040,2
20231211,145700,215122140,9060,9060,9060,9060,0
20231211,145600,215122140,9060,9060,9060,9060,5
20231211,145500,215076840,9020,9020,9020,9020,0
20231211,145400,215076840,9020,9020,9020,9020,9
20231211,145300,214995660,9020,9020,9020,9020,0
20231211,145200,214995660,9020,9020,9020,9020,0
20231211,145100,214995660,9020,9030,9030,9020,95
20231211,145000,214138580,9030,9030,9030,9030,0
20231211,144900,214138580,9030,9030,9030,9030,2
20231211,144800,214120520,9030,9030,9030,9030,100
20231211,144700,213217520,9030,9030,9030,9030,846
20231211,144600,205578140,9030,9030,9030,9030,110
20231211,144500,204584840,9040,9040,9040,9040,0
20231211,144400,204584840,9040,9040,9040,9040,117
20231211,144300,203527160,9040,9040,9040,9040,0
20231211,144200,203527160,9040,9040,9040,9040,0
20231211,144100,203527160,9040,9040,9040,9040,1
20231211,144000,203518120,9040,9040,9040,9040,3
20231211,143900,203491000,9050,9050,9050,9050,5
20231211,143800,203445750,9030,9030,9030,9030,0
20231211,143700,203445750,9030,9030,9030,9030,0
20231211,143600,203445750,9030,9060,9060,9030,21
20231211,143500,203256090,9030,9030,9030,9030,50
20231211,143400,202804590,9070,9070,9070,9070,0
20231211,143300,202804590,9070,9030,9070,9030,121
20231211,143200,201711670,9040,9040,9040,9040,26
20231211,143100,201476630,9040,9040,9040,9040,0
20231211,143000,201476630,9040,9040,9040,9040,0
20231211,142900,201476630,9040,9040,9040,9040,412
20231211,142800,197752150,9040,9040,9040,9040,0
20231211,142700,197752150,9040,9040,9040,9040,0
20231211,142600,197752150,9040,9040,9040,9040,50
20231211,142500,197300150,9040,9040,9040,9040,70
20231211,142400,196667350,9040,9040,9040,9040,504
20231211,142300,192111190,9040,9040,9040,9040,100
20231211,142200,191207190,9030,9030,9030,9030,100
20231211,142100,190304190,9030,9030,9030,9030,1
20231211,142000,190295160,9030,9030,9030,9030,0
20231211,141900,190295160,9030,9030,9030,9030,0
20231211,141800,190295160,9030,9030,9030,9030,9
20231211,141700,190213890,9030,9030,9030,9030,0
20231211,141600,190213890,9030,9030,9030,9030,0
20231211,141500,190213890,9030,9030,9030,9030,0
20231211,141400,190213890,9030,9030,9030,9030,79
20231211,141300,189500520,9030,9030,9030,9030,0
20231211,141200,189500520,9030,9030,9030,9030,0
20231211,141100,189500520,9030,9030,9030,9030,4
20231211,141000,189464400,9030,9030,9030,9030,79
20231211,140900,188751030,9030,9030,9030,9030,100
20231211,140800,187848030,9040,9050,9050,9040,1396
20231211,140700,175219630,9050,9050,9050,9050,13
20231211,140600,175101980,9050,9050,9050,9050,59
20231211,140500,174568030,9050,9050,9050,9050,0
20231211,140400,174568030,9050,9050,9050,9050,0
20231211,140300,174568030,9050,9050,9050,9050,69
20231211,140200,173943580,9060,9060,9060,9060,0
20231211,140100,173943580,9060,9060,9060,9060,554
20231211,140000,168924340,9070,9070,9070,9070,78
20231211,135900,168216880,9070,9060,9070,9060,57
20231211,135800,167700040,9070,9070,9070,9070,150
20231211,135700,166339540,9060,9060,9060,9060,0
20231211,135600,166339540,9060,9060,9060,9060,2
20231211,135500,166321420,9070,9070,9070,9070,0
20231211,135400,166321420,9070,9070,9070,9070,1
20231211,135300,166312350,9060,9060,9060,9060,0
20231211,135200,166312350,9060,9060,9060,9060,15
20231211,135100,166176450,9060,9060,9060,9060,121
20231211,135000,165080190,9070,9070,9070,9070,0
20231211,134900,165080190,9070,9070,9070,9070,1
20231211,134800,165071120,9060,9070,9070,9060,123
20231211,134700,163955820,9070,9070,9070,9070,208
20231211,134600,162069260,9070,9070,9070,9070,0
20231211,134500,162069260,9070,9080,9080,9070,10
20231211,134400,161978510,9060,9060,9060,9060,0
20231211,134300,161978510,9060,9060,9060,9060,0
20231211,134200,161978510,9060,9060,9060,9060,0
20231211,134100,161978510,9060,9060,9060,9060,3
20231211,134000,161951330,9060,9060,9060,9060,0
20231211,133900,161951330,9060,9060,9060,9060,0
20231211,133800,161951330,9060,9060,9060,9060,0
20231211,133700,161951330,9060,9060,9060,9060,29
20231211,133600,161688590,9080,9080,9080,9080,200
20231211,133500,159872590,9060,9060,9060,9060,84
20231211,133400,159111550,9060,9060,9060,9060,0
20231211,133300,159111550,9060,9060,9060,9060,0
20231211,133200,159111550,9060,9060,9060,9060,0
20231211,133100,159111550,9060,9060,9060,9060,0
20231211,133000,159111550,9060,9060,9060,9060,1
20231211,132900,159102490,9060,9060,9060,9060,0
20231211,132800,159102490,9060,9060,9060,9060,0
20231211,132700,159102490,9060,9060,9060,9060,0
20231211,132600,159102490,9060,9060,9060,9060,10
20231211,132500,159011890,9060,9060,9060,9060,40
20231211,132400,158649490,9060,9060,9060,9060,10
20231211,132300,158558890,9080,9080,9080,9080,30
20231211,132200,158286490,9060,9060,9060,9060,254
20231211,132100,155985250,9060,9060,9060,9060,0
20231211,132000,155985250,9060,9060,9060,9060,0
20231211,131900,155985250,9060,9060,9060,9060,7
20231211,131800,155921830,9080,9080,9080,9080,0
20231211,131700,155921830,9080,9080,9080,9080,0
20231211,131600,155921830,9080,9080,9080,9080,0
20231211,131500,155921830,9080,9060,9080,9060,53
20231211,131400,155441630,9060,9060,9060,9060,0
20231211,131300,155441630,9060,9060,9060,9060,0
20231211,131200,155441630,9060,9060,9060,9060,0
20231211,131100,155441630,9060,9060,9060,9060,52
20231211,131000,154970510,9060,9070,9070,9060,1000
20231211,130900,145910490,9060,9060,9060,9060,0
20231211,130800,145910490,9060,9060,9060,9060,4
20231211,130700,145874250,9070,9070,9070,9070,0
20231211,130600,145874250,9070,9070,9070,9070,0
20231211,130500,145874250,9070,9070,9070,9070,19
20231211,130400,145701920,9070,9070,9070,9070,21
20231211,130300,145511450,9070,9070,9070,9070,0
20231211,130200,145511450,9070,9080,9080,9070,198
20231211,130100,143714610,9070,9070,9070,9070,0
20231211,130000,143714610,9070,9070,9070,9070,12
20231211,125900,143605770,9070,9070,9070,9070,0
20231211,125800,143605770,9070,9070,9070,9070,0
20231211,125700,143605770,9070,9070,9070,9070,49
20231211,125600,143161340,9080,9080,9080,9080,1
20231211,125500,143152260,9060,9060,9060,9060,0
20231211,125400,143152260,9060,9060,9060,9060,0
20231211,125300,143152260,9060,9060,9060,9060,49
20231211,125200,142708320,9060,9060,9060,9060,0
20231211,125100,142708320,9060,9060,9060,9060,0
20231211,125000,142708320,9060,9070,9070,9060,1001
20231211,124900,133637180,9070,9070,9070,9070,0
20231211,124800,133637180,9070,9070,9070,9070,0
20231211,124700,133637180,9070,9070,9070,9070,0
20231211,124600,133637180,9070,9070,9070,9070,4
20231211,124500,133600900,9080,9080,9080,9080,0
20231211,124400,133600900,9080,9080,9080,9080,40
20231211,124300,133237700,9070,9070,9070,9070,0
20231211,124200,133237700,9070,9070,9070,9070,15
20231211,124100,133101650,9070,9070,9070,9070,0
20231211,124000,133101650,9070,9070,9070,9070,0
20231211,123900,133101650,9070,9070,9070,9070,1
20231211,123800,133092580,9060,9060,9060,9060,1
20231211,123700,133083520,9060,9060,9060,9060,0
20231211,123600,133083520,9060,9060,9060,9060,0
20231211,123500,133083520,9060,9060,9060,9060,8
20231211,123400,133011040,9060,9060,9060,9060,20
20231211,123300,132829840,9060,9060,9060,9060,0
20231211,123200,132829840,9060,9060,9060,9060,0
20231211,123100,132829840,9060,9060,9060,9060,38
20231211,123000,132485560,9060,9060,9060,9060,0
20231211,122900,132485560,9060,9060,9060,9060,0
20231211,122800,132485560,9060,9060,9060,9060,0
20231211,122700,132485560,9060,9060,9060,9060,1
20231211,122600,132476500,9060,9060,9060,9060,12
20231211,122500,132367780,9070,9070,9070,9070,0
20231211,122400,132367780,9070,9070,9070,9070,1
20231211,122300,132358710,9060,9060,9060,9060,0
20231211,122200,132358710,9060,9060,9060,9060,0
20231211,122100,132358710,9060,9070,9070,9060,100
20231211,122000,131451990,9070,9070,9070,9070,30
20231211,121900,131179890,9080,9080,9080,9080,1
20231211,121800,131170810,9080,9080,9080,9080,0
20231211,121700,131170810,9080,9080,9080,9080,265
20231211,121600,128764610,9070,9070,9070,9070,364
20231211,121500,125463130,9080,9080,9080,9080,0
20231211,121400,125463130,9080,9080,9080,9080,1
20231211,121300,125454050,9070,9070,9070,9070,1
20231211,121200,125444980,9070,9070,9070,9070,0
20231211,121100,125444980,9070,9070,9070,9070,0
20231211,121000,125444980,9070,9070,9070,9070,5
20231211,120900,125399630,9070,9070,9070,9070,0
20231211,120800,125399630,9070,9070,9070,9070,0
20231211,120700,125399630,9070,9070,9070,9070,0
20231211,120600,125399630,9070,9070,9070,9070,0
20231211,120500,125399630,9070,9070,9070,9070,1
20231211,120400,125390560,9070,9070,9070,9070,0
20231211,120300,125390560,9070,9070,9070,9070,0
20231211,120200,125390560,9070,9070,9070,9070,16
20231211,120100,125245440,9070,9070,9070,9070,0
20231211,120000,125245440,9070,9070,9070,9070,0
20231211,115900,125245440,9070,9070,9070,9070,0
20231211,115800,125245440,9070,9070,9070,9070,39
20231211,115700,124891710,9070,9070,9070,9070,0
20231211,115600,124891710,9070,9070,9070,9070,510
20231211,115500,120266010,9070,9070,9070,9070,0
20231211,115400,120266010,9070,9070,9070,9070,1
20231211,115300,120256940,9080,9080,9080,9080,0
20231211,115200,120256940,9080,9080,9080,9080,2
20231211,115100,120238780,9070,9070,9070,9070,0
20231211,115000,120238780,9070,9070,9070,9070,2
20231211,114900,120220640,9070,9070,9070,9070,20
20231211,114800,120039240,9070,9070,9070,9070,0
20231211,114700,120039240,9070,9070,9070,9070,0
20231211,114600,120039240,9070,9070,9070,9070,0
20231211,114500,120039240,9070,9070,9070,9070,0
20231211,114400,120039240,9070,9070,9070,9070,0
20231211,114300,120039240,9070,9070,9070,9070,0
20231211,114200,120039240,9070,9070,9070,9070,0
20231211,114100,120039240,9070,9070,9070,9070,0
20231211,114000,120039240,9070,9070,9070,9070,0
20231211,113900,120039240,9070,9070,9070,9070,1
20231211,113800,120030170,9080,9080,9080,9080,10
20231211,113700,119939370,9070,9070,9070,9070,0
20231211,113600,119939370,9070,9070,9070,9070,4
20231211,113500,119903090,9070,9070,9070,9070,0
20231211,113400,119903090,9070,9070,9070,9070,0
20231211,113300,119903090,9070,9070,9070,9070,2
20231211,113200,119884950,9070,9070,9070,9070,39
20231211,113100,119531220,9070,9070,9070,9070,5
20231211,113000,119485870,9080,9080,9080,9080,0
20231211,112900,119485870,9080,9080,9080,9080,0
20231211,112800,119485870,9080,9080,9080,9080,10
20231211,112700,119395070,9090,9090,9090,9090,0
20231211,112600,119395070,9090,9090,9090,9090,205
20231211,112500,117531620,9070,9070,9070,9070,34
20231211,112400,117223240,9090,9080,9090,9080,100
20231211,112300,116314920,9080,9080,9080,9080,0
20231211,112200,116314920,9080,9080,9080,9080,20
20231211,112100,116133320,9080,9080,9080,9080,10
20231211,112000,116042520,9090,9090,9090,9090,10
20231211,111900,115951620,9060,9060,9060,9060,0
20231211,111800,115951620,9060,9060,9060,9060,0
20231211,111700,115951620,9060,9060,9060,9060,34
20231211,111600,115643580,9090,9090,9090,9090,11
20231211,111500,115543590,9060,9060,9060,9060,0
20231211,111400,115543590,9060,9060,9060,9050,94
20231211,111300,114692300,9060,9060,9060,9060,0
20231211,111200,114692300,9060,9060,9060,9060,0
20231211,111100,114692300,9060,9060,9060,9060,0
20231211,111000,114692300,9060,9060,9060,9060,34
20231211,110900,114384260,9050,9050,9050,9050,0
20231211,110800,114384260,9050,9050,9050,9050,0
20231211,110700,114384260,9050,9050,9050,9050,0
20231211,110600,114384260,9050,9050,9050,9050,34
20231211,110500,114076560,9050,9050,9050,9050,0
20231211,110400,114076560,9050,9050,9050,9050,0
20231211,110300,114076560,9050,9050,9050,9050,34
20231211,110200,113768860,9080,9060,9080,9060,387
20231211,110100,110262620,9060,9060,9060,9060,37
20231211,110000,109927400,9050,9060,9060,9050,27
20231211,105900,109682800,9050,9050,9050,9050,60
20231211,105800,109139800,9050,9050,9050,9050,1
20231211,105700,109130750,9050,9050,9050,9050,0
20231211,105600,109130750,9050,9050,9050,9050,0
20231211,105500,109130750,9050,9080,9080,9050,1592
20231211,105400,94702490,9090,9090,9090,9090,0
20231211,105300,94702490,9090,9090,9090,9090,0
20231211,105200,94702490,9090,9070,9090,9070,49
20231211,105100,94257860,9070,9070,9070,9070,0
20231211,105000,94257860,9070,9070,9070,9070,0
20231211,104900,94257860,9070,9070,9070,9070,0
20231211,104800,94257860,9070,9070,9070,9070,53
20231211,104700,93777150,9070,9070,9070,9070,2
20231211,104600,93759010,9070,9070,9070,9070,37
20231211,104500,93423420,9080,9080,9080,9080,0
20231211,104400,93423420,9080,9080,9080,9080,15
20231211,104300,93287220,9090,9090,9090,9090,0
20231211,104200,93287220,9090,9090,9090,9090,0
20231211,104100,93287220,9090,9090,9090,9090,35
20231211,104000,92969070,9100,9100,9100,9100,0
20231211,103900,92969070,9100,9100,9100,9100,0
20231211,103800,92969070,9100,9090,9100,9090,29
20231211,103700,92705450,9090,9090,9090,9090,6
20231211,103600,92650910,9090,9090,9090,9090,24
20231211,103500,92432750,9090,9090,9090,9090,1
20231211,103400,92423660,9090,9090,9090,9090,0
20231211,103300,92423660,9090,9100,9100,9090,14
20231211,103200,92296350,9070,9070,9070,9070,0
20231211,103100,92296350,9070,9070,9070,9070,0
20231211,103000,92296350,9070,9070,9070,9070,34
20231211,102900,91987970,9070,9070,9070,9070,0
20231211,102800,91987970,9070,9070,9070,9070,0
20231211,102700,91987970,9070,9070,9070,9070,0
20231211,102600,91987970,9070,9070,9070,9070,35
20231211,102500,91670520,9100,9100,9100,9100,0
20231211,102400,91670520,9100,9100,9100,9100,0
20231211,102300,91670520,9100,9080,9100,9080,35
20231211,102200,91352250,9070,9070,9070,9070,34
20231211,102100,91043870,9060,9060,9060,9060,0
20231211,102000,91043870,9060,9060,9060,9060,0
20231211,101900,91043870,9060,9060,9060,9060,34
20231211,101800,90735830,9070,9070,9070,9070,0
20231211,101700,90735830,9070,9070,9070,9070,0
20231211,101600,90735830,9070,9060,9070,9060,434
20231211,101500,86799500,9060,9060,9060,9060,34
20231211,101400,86491460,9070,9070,9070,9070,0
20231211,101300,86491460,9070,9070,9070,9070,0
20231211,101200,86491460,9070,9070,9070,9070,354
20231211,101100,83280680,9070,9090,9090,9070,1252
20231211,101000,71918130,9100,9100,9100,9100,40
20231211,100900,71554130,9090,9090,9090,9090,0
20231211,100800,71554130,9090,9090,9090,9090,0
20231211,100700,71554130,9090,9100,9100,9090,234
20231211,100600,69425070,9100,9100,9100,9100,11
20231211,100500,69324970,9100,9100,9100,9100,0
20231211,100400,69324970,9100,9100,9100,9100,39
20231211,100300,68970070,9100,9100,9100,9100,30
20231211,100200,68697070,9090,9090,9090,9090,0
20231211,100100,68697070,9090,9090,9090,9090,0
20231211,100000,68697070,9090,9090,9090,9090,34
20231211,095900,68388010,9090,9090,9090,9090,0
20231211,095800,68388010,9090,9090,9090,9090,0
20231211,095700,68388010,9090,9090,9090,9090,0
20231211,095600,68388010,9090,9090,9090,9090,35
20231211,095500,68069860,9090,9090,9090,9090,0
20231211,095400,68069860,9090,9090,9090,9090,221
20231211,095300,66060970,9090,9090,9090,9090,34
20231211,095200,65751910,9090,9090,9090,9090,0
20231211,095100,65751910,9090,9090,9090,9090,0
20231211,095000,65751910,9090,9090,9090,9090,0
20231211,094900,65751910,9090,9090,9090,9090,34
20231211,094800,65442850,9100,9100,9100,9100,5
20231211,094700,65397350,9100,9100,9100,9100,134
20231211,094600,64177950,9100,9100,9100,9100,10
20231211,094500,64086950,9090,9090,9090,9090,34
20231211,094400,63777890,9100,9110,9110,9100,282
20231211,094300,61211680,9110,9110,9110,9110,4
20231211,094200,61175240,9110,9100,9110,9100,53
20231211,094100,60692760,9110,9110,9110,9100,5
20231211,094000,60647220,9110,9110,9110,9110,6
20231211,093900,60592560,9100,9100,9100,9100,201
20231211,093800,58763460,9100,9100,9100,9090,338
20231211,093700,55688000,9110,9110,9110,9100,569
20231211,093600,50507410,9100,9110,9110,9100,36
20231211,093500,50179460,9110,9110,9110,9110,10
20231211,093400,50088360,9110,9110,9110,9110,517
20231211,093300,45378490,9100,9100,9100,9100,153
20231211,093200,43986190,9100,9100,9100,9100,30
20231211,093100,43713190,9080,9080,9080,9080,34
20231211,093000,43404470,9100,9100,9100,9100,100
20231211,092900,42494470,9100,9100,9100,9100,0
20231211,092800,42494470,9100,9100,9100,9100,1
20231211,092700,42485370,9070,9090,9090,9070,96
20231211,092600,41613430,9060,9060,9060,9060,0
20231211,092500,41613430,9060,9080,9080,9060,2008
20231211,092400,23419550,9080,9080,9080,9080,0
20231211,092300,23419550,9080,9090,9090,9080,149
20231211,092200,22065630,9080,9090,9090,9080,297
20231211,092100,19366000,9090,9090,9090,9090,0
20231211,092000,19366000,9090,9090,9100,9090,234
20231211,091900,17237940,9100,9100,9100,9100,36
20231211,091800,16910340,9090,9090,9090,9090,0
20231211,091700,16910340,9090,9090,9090,9090,15
20231211,091600,16773990,9100,9100,9100,9100,22
20231211,091500,16573790,9110,9110,9110,9110,310
20231211,091400,13749690,9110,9110,9110,9110,8
20231211,091300,13676810,9110,9110,9120,9110,379
20231211,091200,10223470,9110,9110,9110,9080,46
20231211,091100,9805460,9090,9090,9090,9090,400
20231211,091000,6169460,9090,9090,9090,9090,0
20231211,090900,6169460,9090,9090,9090,9090,2
20231211,090800,6151280,9090,9090,9090,9090,0
20231211,090700,6151280,9090,9090,9090,9090,0
20231211,090600,6151280,9090,9090,9090,9090,0
20231211,090500,6151280,9090,9090,9090,9090,0
20231211,090400,6151280,9090,9090,9090,9090,38
20231211,090300,5805860,9120,9120,9120,9120,0
20231211,090200,5805860,9120,9120,9120,9120,22
20231211,090100,5605220,9120,9120,9120,9120,4
20231211,090000,5568740,9090,9100,9100,9090,612