KissMeData/023900/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,190700,90527420,11620,11620,11620,11620,77
20231211,190600,90527420,11620,11620,11620,11620,0
20231211,190500,90527420,11620,11620,11620,11620,0
20231211,190400,90527420,11620,11620,11620,11620,0
20231211,190300,90527420,11620,11620,11620,11620,0
20231211,190200,90527420,11620,11620,11620,11620,0
20231211,190100,90527420,11620,11620,11620,11620,0
20231211,190000,90527420,11620,11620,11620,11620,0
20231211,185900,90527420,11620,11620,11620,11620,0
20231211,185800,90527420,11620,11620,11620,11620,0
20231211,185700,90527420,11620,11620,11620,11620,0
20231211,185600,90527420,11620,11620,11620,11620,0
20231211,185500,90527420,11620,11620,11620,11620,0
20231211,185400,90527420,11620,11620,11620,11620,0
20231211,185300,90527420,11620,11620,11620,11620,0
20231211,185200,90527420,11620,11620,11620,11620,0
20231211,185100,90527420,11620,11620,11620,11620,0
20231211,185000,90527420,11620,11620,11620,11620,0
20231211,184900,90527420,11620,11620,11620,11620,0
20231211,184800,90527420,11620,11620,11620,11620,0
20231211,184700,90527420,11620,11620,11620,11620,0
20231211,184600,90527420,11620,11620,11620,11620,0
20231211,184500,90527420,11620,11620,11620,11620,0
20231211,184400,90527420,11620,11620,11620,11620,0
20231211,184300,90527420,11620,11620,11620,11620,0
20231211,184200,90527420,11620,11620,11620,11620,0
20231211,184100,90527420,11620,11620,11620,11620,0
20231211,184000,90527420,11620,11620,11620,11620,0
20231211,183900,90527420,11620,11620,11620,11620,0
20231211,183800,90527420,11620,11620,11620,11620,0
20231211,183700,90527420,11620,11620,11620,11620,77
20231211,183600,90527420,11620,11620,11620,11620,0
20231211,183500,90527420,11620,11620,11620,11620,0
20231211,183400,90527420,11620,11620,11620,11620,0
20231211,183300,90527420,11620,11620,11620,11620,0
20231211,183200,90527420,11620,11620,11620,11620,0
20231211,183100,90527420,11620,11620,11620,11620,0
20231211,183000,90527420,11620,11620,11620,11620,0
20231211,182900,90527420,11620,11620,11620,11620,0
20231211,182800,90527420,11620,11620,11620,11620,0
20231211,182700,90527420,11620,11620,11620,11620,0
20231211,182600,90527420,11620,11620,11620,11620,0
20231211,182500,90527420,11620,11620,11620,11620,0
20231211,182400,90527420,11620,11620,11620,11620,0
20231211,182300,90527420,11620,11620,11620,11620,0
20231211,182200,90527420,11620,11620,11620,11620,0
20231211,182100,90527420,11620,11620,11620,11620,0
20231211,182000,90527420,11620,11620,11620,11620,0
20231211,181900,90527420,11620,11620,11620,11620,0
20231211,181800,90527420,11620,11620,11620,11620,0
20231211,181700,90527420,11620,11620,11620,11620,0
20231211,181600,90527420,11620,11620,11620,11620,0
20231211,181500,90527420,11620,11620,11620,11620,0
20231211,181400,90527420,11620,11620,11620,11620,0
20231211,181300,90527420,11620,11620,11620,11620,0
20231211,181200,90527420,11620,11620,11620,11620,0
20231211,181100,90527420,11620,11620,11620,11620,0
20231211,181000,90527420,11620,11620,11620,11620,0
20231211,180900,90527420,11620,11620,11620,11620,0
20231211,180800,90527420,11620,11620,11620,11620,0
20231211,180700,90527420,11620,11620,11620,11620,77
20231211,180600,90527420,11620,11620,11620,11620,0
20231211,180500,90527420,11620,11620,11620,11620,0
20231211,180400,90527420,11620,11620,11620,11620,0
20231211,180300,90527420,11620,11620,11620,11620,0
20231211,180200,90527420,11620,11620,11620,11620,0
20231211,180100,90527420,11620,11620,11620,11620,0
20231211,180000,90527420,11620,11620,11620,11620,0
20231211,175900,90527420,11620,11620,11620,11620,0
20231211,175800,90527420,11620,11620,11620,11620,0
20231211,175700,90527420,11620,11620,11620,11620,0
20231211,175600,90527420,11620,11620,11620,11620,0
20231211,175500,90527420,11620,11620,11620,11620,0
20231211,175400,90527420,11620,11620,11620,11620,0
20231211,175300,90527420,11620,11620,11620,11620,0
20231211,175200,90527420,11620,11620,11620,11620,0
20231211,175100,90527420,11620,11620,11620,11620,0
20231211,175000,90527420,11620,11620,11620,11620,0
20231211,174900,90527420,11620,11620,11620,11620,0
20231211,174800,90527420,11620,11620,11620,11620,0
20231211,174700,90527420,11620,11620,11620,11620,0
20231211,174600,90527420,11620,11620,11620,11620,0
20231211,174500,90527420,11620,11620,11620,11620,0
20231211,174400,90527420,11620,11620,11620,11620,0
20231211,174300,90527420,11620,11620,11620,11620,0
20231211,174200,90527420,11620,11620,11620,11620,0
20231211,174100,90527420,11620,11620,11620,11620,0
20231211,174000,90527420,11620,11620,11620,11620,0
20231211,173900,90527420,11620,11620,11620,11620,0
20231211,173800,90527420,11620,11620,11620,11620,0
20231211,173700,90527420,11620,11620,11620,11620,77
20231211,173600,90527420,11620,11620,11620,11620,0
20231211,173500,90527420,11620,11620,11620,11620,0
20231211,173400,90527420,11620,11620,11620,11620,0
20231211,173300,90527420,11620,11620,11620,11620,0
20231211,173200,90527420,11620,11620,11620,11620,0
20231211,173100,90527420,11620,11620,11620,11620,0
20231211,173000,90527420,11620,11620,11620,11620,0
20231211,172900,90527420,11620,11620,11620,11620,0
20231211,172800,90527420,11620,11620,11620,11620,0
20231211,172700,90527420,11620,11620,11620,11620,0
20231211,172600,90527420,11620,11620,11620,11620,0
20231211,172500,90527420,11620,11620,11620,11620,0
20231211,172400,90527420,11620,11620,11620,11620,0
20231211,172300,90527420,11620,11620,11620,11620,0
20231211,172200,90527420,11620,11620,11620,11620,0
20231211,172100,90527420,11620,11620,11620,11620,0
20231211,172000,90527420,11620,11620,11620,11620,0
20231211,171900,90527420,11620,11620,11620,11620,0
20231211,171800,90527420,11620,11620,11620,11620,0
20231211,171700,90527420,11620,11620,11620,11620,0
20231211,171600,90527420,11620,11620,11620,11620,0
20231211,171500,90527420,11620,11620,11620,11620,0
20231211,171400,90527420,11620,11620,11620,11620,0
20231211,171300,90527420,11620,11620,11620,11620,0
20231211,171200,90527420,11620,11620,11620,11620,0
20231211,171100,90527420,11620,11620,11620,11620,0
20231211,171000,90527420,11620,11620,11620,11620,0
20231211,170900,90527420,11620,11620,11620,11620,0
20231211,170800,90527420,11620,11620,11620,11620,0
20231211,170700,90527420,11620,11620,11620,11620,77
20231211,170600,90527420,11620,11620,11620,11620,0
20231211,170500,90527420,11620,11620,11620,11620,0
20231211,170400,90527420,11620,11620,11620,11620,0
20231211,170300,90527420,11620,11620,11620,11620,0
20231211,170200,90527420,11620,11620,11620,11620,0
20231211,170100,90527420,11620,11620,11620,11620,0
20231211,170000,90527420,11620,11620,11620,11620,0
20231211,165900,90527420,11620,11620,11620,11620,0
20231211,165800,90527420,11620,11620,11620,11620,0
20231211,165700,90527420,11620,11620,11620,11620,0
20231211,165600,90527420,11620,11620,11620,11620,0
20231211,165500,90527420,11620,11620,11620,11620,0
20231211,165400,90527420,11620,11620,11620,11620,0
20231211,165300,90527420,11620,11620,11620,11620,0
20231211,165200,90527420,11620,11620,11620,11620,0
20231211,165100,90527420,11620,11620,11620,11620,0
20231211,165000,90527420,11620,11620,11620,11620,0
20231211,164900,90527420,11620,11620,11620,11620,0
20231211,164800,90527420,11620,11620,11620,11620,0
20231211,164700,90527420,11620,11620,11620,11620,0
20231211,164600,90527420,11620,11620,11620,11620,0
20231211,164500,90527420,11620,11620,11620,11620,0
20231211,164400,90527420,11620,11620,11620,11620,0
20231211,164300,90527420,11620,11620,11620,11620,0
20231211,164200,90527420,11620,11620,11620,11620,0
20231211,164100,90527420,11620,11620,11620,11620,0
20231211,164000,90527420,11620,11620,11620,11620,0
20231211,163900,90527420,11620,11620,11620,11620,0
20231211,163800,90527420,11620,11620,11620,11620,0
20231211,163700,90527420,11620,11620,11620,11620,77
20231211,163600,90527420,11620,11620,11620,11620,0
20231211,163500,90527420,11620,11620,11620,11620,0
20231211,163400,90527420,11620,11620,11620,11620,0
20231211,163300,90527420,11620,11620,11620,11620,0
20231211,163200,90527420,11620,11620,11620,11620,0
20231211,163100,90527420,11620,11620,11620,11620,0
20231211,163000,90527420,11620,11620,11620,11620,0
20231211,162900,90527420,11620,11620,11620,11620,0
20231211,162800,90527420,11620,11620,11620,11620,0
20231211,162700,90527420,11620,11620,11620,11620,0
20231211,162600,90527420,11620,11620,11620,11620,0
20231211,162500,90527420,11620,11620,11620,11620,0
20231211,162400,90527420,11620,11620,11620,11620,0
20231211,162300,90527420,11620,11620,11620,11620,0
20231211,162200,90527420,11620,11620,11620,11620,0
20231211,162100,90527420,11620,11620,11620,11620,0
20231211,162000,90527420,11620,11620,11620,11620,0
20231211,161900,90527420,11620,11620,11620,11620,0
20231211,161800,90527420,11620,11620,11620,11620,0
20231211,161700,90527420,11620,11620,11620,11620,0
20231211,161600,90527420,11620,11620,11620,11620,0
20231211,161500,90527420,11620,11620,11620,11620,0
20231211,161400,90527420,11620,11620,11620,11620,0
20231211,161300,90527420,11620,11620,11620,11620,0
20231211,161200,90527420,11620,11620,11620,11620,0
20231211,161100,90527420,11620,11620,11620,11620,0
20231211,161000,90527420,11620,11620,11620,11620,0
20231211,160900,90527420,11620,11620,11620,11620,0
20231211,160800,90527420,11620,11620,11620,11620,0
20231211,160700,90527420,11620,11620,11620,11620,77
20231211,160600,90527420,11620,11620,11620,11620,0
20231211,160500,90527420,11620,11620,11620,11620,0
20231211,160400,90527420,11620,11620,11620,11620,0
20231211,160300,90527420,11620,11620,11620,11620,0
20231211,160200,90527420,11620,11620,11620,11620,0
20231211,160100,90527420,11620,11620,11620,11620,0
20231211,160000,90527420,11620,11620,11620,11620,0
20231211,155900,90527420,11620,11620,11620,11620,0
20231211,155800,90527420,11620,11620,11620,11620,0
20231211,155700,90527420,11620,11620,11620,11620,0
20231211,155600,90527420,11620,11620,11620,11620,0
20231211,155500,90527420,11620,11620,11620,11620,0
20231211,155400,90527420,11620,11620,11620,11620,0
20231211,155300,90527420,11620,11620,11620,11620,0
20231211,155200,90527420,11620,11620,11620,11620,0
20231211,155100,90527420,11620,11620,11620,11620,0
20231211,155000,90527420,11620,11620,11620,11620,0
20231211,154900,90527420,11620,11620,11620,11620,0
20231211,154800,90527420,11620,11620,11620,11620,0
20231211,154700,90527420,11620,11620,11620,11620,0
20231211,154600,90527420,11620,11620,11620,11620,0
20231211,154500,90527420,11620,11620,11620,11620,0
20231211,154400,90527420,11620,11620,11620,11620,0
20231211,154300,90527420,11620,11620,11620,11620,0
20231211,154200,90527420,11620,11620,11620,11620,0
20231211,154100,90527420,11620,11620,11620,11620,0
20231211,154000,90527420,11620,11620,11620,11620,0
20231211,153900,90527420,11620,11620,11620,11620,0
20231211,153800,90527420,11620,11620,11620,11620,0
20231211,153700,90527420,11620,11620,11620,11620,77
20231211,153600,90527420,11620,11620,11620,11620,0
20231211,153500,90527420,11620,11620,11620,11620,0
20231211,153400,90527420,11620,11620,11620,11620,0
20231211,153300,90527420,11620,11620,11620,11620,0
20231211,153200,90527420,11620,11620,11620,11620,0
20231211,153100,90527420,11620,11620,11620,11620,0
20231211,153000,90527420,11620,11620,11620,11620,77
20231211,152900,89632680,11600,11600,11600,11600,0
20231211,152800,89632680,11600,11600,11600,11600,0
20231211,152700,89632680,11600,11600,11600,11600,0
20231211,152600,89632680,11600,11600,11600,11600,0
20231211,152500,89632680,11600,11600,11600,11600,0
20231211,152400,89632680,11600,11600,11600,11600,0
20231211,152300,89632680,11600,11600,11600,11600,0
20231211,152200,89632680,11600,11600,11600,11600,0
20231211,152100,89632680,11600,11600,11600,11600,0
20231211,152000,89632680,11600,11600,11600,11600,0
20231211,151900,89632680,11600,11620,11620,11600,388
20231211,151800,85125100,11600,11600,11600,11600,0
20231211,151700,85125100,11600,11600,11600,11600,7
20231211,151600,85043900,11600,11580,11600,11580,87
20231211,151500,84035320,11580,11580,11580,11580,0
20231211,151400,84035320,11580,11580,11580,11580,0
20231211,151300,84035320,11580,11580,11580,11580,0
20231211,151200,84035320,11580,11580,11580,11580,0
20231211,151100,84035320,11580,11580,11580,11580,170
20231211,151000,82066720,11570,11570,11570,11570,12
20231211,150900,81927880,11570,11570,11570,11570,239
20231211,150800,79162650,11570,11570,11570,11570,88
20231211,150700,78144490,11570,11570,11570,11570,173
20231211,150600,76142880,11570,11570,11570,11570,0
20231211,150500,76142880,11570,11570,11570,11570,0
20231211,150400,76142880,11570,11570,11570,11570,2
20231211,150300,76119740,11570,11550,11570,11550,555
20231211,150200,69709250,11580,11580,11580,11580,0
20231211,150100,69709250,11580,11580,11580,11580,1
20231211,150000,69697670,11580,11580,11580,11580,0
20231211,145900,69697670,11580,11580,11580,11580,0
20231211,145800,69697670,11580,11580,11580,11580,0
20231211,145700,69697670,11580,11580,11580,11580,0
20231211,145600,69697670,11580,11560,11580,11560,44
20231211,145500,69188280,11560,11560,11560,11560,10
20231211,145400,69072680,11560,11560,11560,11560,5
20231211,145300,69014880,11550,11550,11550,11550,8
20231211,145200,68922480,11550,11560,11560,11550,122
20231211,145100,67512590,11560,11560,11560,11560,24
20231211,145000,67235150,11560,11560,11560,11560,0
20231211,144900,67235150,11560,11560,11560,11560,11
20231211,144800,67107990,11570,11570,11570,11570,0
20231211,144700,67107990,11570,11570,11570,11570,0
20231211,144600,67107990,11570,11570,11570,11570,0
20231211,144500,67107990,11570,11570,11570,11570,0
20231211,144400,67107990,11570,11570,11570,11570,0
20231211,144300,67107990,11570,11570,11570,11570,20
20231211,144200,66876590,11570,11570,11570,11570,0
20231211,144100,66876590,11570,11570,11570,11570,0
20231211,144000,66876590,11570,11570,11570,11570,11
20231211,143900,66749320,11570,11570,11570,11570,0
20231211,143800,66749320,11570,11570,11570,11570,0
20231211,143700,66749320,11570,11570,11570,11570,0
20231211,143600,66749320,11570,11570,11570,11570,0
20231211,143500,66749320,11570,11570,11570,11570,0
20231211,143400,66749320,11570,11570,11570,11570,4
20231211,143300,66703040,11570,11570,11570,11570,0
20231211,143200,66703040,11570,11570,11570,11570,0
20231211,143100,66703040,11570,11570,11570,11570,0
20231211,143000,66703040,11570,11570,11570,11570,1
20231211,142900,66691470,11570,11570,11570,11570,19
20231211,142800,66471640,11570,11570,11570,11570,2
20231211,142700,66448500,11580,11580,11580,11580,0
20231211,142600,66448500,11580,11580,11580,11580,0
20231211,142500,66448500,11580,11580,11580,11580,0
20231211,142400,66448500,11580,11580,11580,11580,0
20231211,142300,66448500,11580,11580,11580,11580,1
20231211,142200,66436920,11550,11550,11550,11550,11
20231211,142100,66309870,11550,11550,11550,11550,0
20231211,142000,66309870,11550,11550,11550,11550,0
20231211,141900,66309870,11550,11550,11550,11550,590
20231211,141800,59495370,11540,11540,11540,11540,0
20231211,141700,59495370,11540,11540,11540,11540,101
20231211,141600,58329830,11550,11550,11550,11550,10
20231211,141500,58214330,11550,11550,11550,11550,3
20231211,141400,58179680,11550,11550,11550,11550,0
20231211,141300,58179680,11550,11550,11550,11550,0
20231211,141200,58179680,11550,11560,11560,11550,402
20231211,141100,53535120,11560,11560,11560,11560,5
20231211,141000,53477320,11570,11570,11570,11570,3
20231211,140900,53442610,11560,11560,11560,11560,20
20231211,140800,53211410,11560,11560,11560,11560,10
20231211,140700,53095810,11580,11580,11580,11580,0
20231211,140600,53095810,11580,11580,11580,11580,0
20231211,140500,53095810,11580,11580,11580,11580,0
20231211,140400,53095810,11580,11580,11580,11580,0
20231211,140300,53095810,11580,11580,11580,11580,0
20231211,140200,53095810,11580,11580,11580,11580,0
20231211,140100,53095810,11580,11580,11580,11580,1
20231211,140000,53084230,11580,11580,11580,11580,0
20231211,135900,53084230,11580,11580,11580,11580,0
20231211,135800,53084230,11580,11580,11580,11580,11
20231211,135700,52956850,11560,11560,11560,11560,0
20231211,135600,52956850,11560,11560,11560,11560,0
20231211,135500,52956850,11560,11560,11560,11560,153
20231211,135400,51188170,11570,11570,11570,11570,179
20231211,135300,49117140,11580,11580,11580,11580,0
20231211,135200,49117140,11580,11580,11580,11580,0
20231211,135100,49117140,11580,11580,11580,11580,0
20231211,135000,49117140,11580,11580,11580,11580,0
20231211,134900,49117140,11580,11580,11580,11580,0
20231211,134800,49117140,11580,11580,11580,11580,0
20231211,134700,49117140,11580,11580,11580,11580,0
20231211,134600,49117140,11580,11580,11580,11580,0
20231211,134500,49117140,11580,11580,11580,11580,0
20231211,134400,49117140,11580,11580,11580,11580,0
20231211,134300,49117140,11580,11580,11580,11580,0
20231211,134200,49117140,11580,11580,11580,11580,0
20231211,134100,49117140,11580,11580,11580,11580,0
20231211,134000,49117140,11580,11580,11580,11580,0
20231211,133900,49117140,11580,11580,11580,11580,0
20231211,133800,49117140,11580,11580,11580,11580,26
20231211,133700,48816060,11600,11600,11600,11600,0
20231211,133600,48816060,11600,11600,11600,11600,0
20231211,133500,48816060,11600,11600,11600,11600,1
20231211,133400,48804460,11600,11590,11600,11590,2
20231211,133300,48781270,11580,11580,11580,11580,0
20231211,133200,48781270,11580,11580,11580,11580,0
20231211,133100,48781270,11580,11580,11580,11580,0
20231211,133000,48781270,11580,11590,11590,11580,55
20231211,132900,48144360,11580,11580,11580,11580,0
20231211,132800,48144360,11580,11580,11580,11580,0
20231211,132700,48144360,11580,11580,11580,11580,0
20231211,132600,48144360,11580,11580,11580,11580,0
20231211,132500,48144360,11580,11580,11580,11580,0
20231211,132400,48144360,11580,11580,11580,11580,0
20231211,132300,48144360,11580,11580,11580,11580,46
20231211,132200,47611680,11580,11590,11590,11580,336
20231211,132100,43719200,11590,11590,11590,11590,3
20231211,132000,43684430,11600,11600,11600,11600,0
20231211,131900,43684430,11600,11600,11600,11600,0
20231211,131800,43684430,11600,11600,11600,11600,0
20231211,131700,43684430,11600,11600,11600,11600,0
20231211,131600,43684430,11600,11600,11600,11600,1
20231211,131500,43672830,11600,11600,11600,11600,0
20231211,131400,43672830,11600,11600,11600,11600,1
20231211,131300,43661230,11590,11590,11590,11590,5
20231211,131200,43603280,11610,11610,11610,11610,0
20231211,131100,43603280,11610,11610,11610,11610,0
20231211,131000,43603280,11610,11610,11610,11610,3
20231211,130900,43568450,11590,11590,11590,11590,0
20231211,130800,43568450,11590,11590,11590,11590,0
20231211,130700,43568450,11590,11590,11590,11590,30
20231211,130600,43220750,11590,11590,11590,11590,0
20231211,130500,43220750,11590,11590,11590,11590,0
20231211,130400,43220750,11590,11590,11590,11590,0
20231211,130300,43220750,11590,11590,11590,11590,0
20231211,130200,43220750,11590,11590,11590,11590,0
20231211,130100,43220750,11590,11590,11590,11590,0
20231211,130000,43220750,11590,11590,11590,11590,385
20231211,125900,38758600,11600,11600,11600,11600,35
20231211,125800,38352600,11610,11610,11610,11610,0
20231211,125700,38352600,11610,11610,11610,11610,2
20231211,125600,38329380,11610,11610,11610,11610,0
20231211,125500,38329380,11610,11610,11610,11610,0
20231211,125400,38329380,11610,11610,11610,11610,0
20231211,125300,38329380,11610,11610,11610,11610,0
20231211,125200,38329380,11610,11610,11610,11610,0
20231211,125100,38329380,11610,11610,11610,11610,0
20231211,125000,38329380,11610,11610,11610,11610,0
20231211,124900,38329380,11610,11610,11610,11610,0
20231211,124800,38329380,11610,11610,11610,11610,1
20231211,124700,38317770,11610,11610,11610,11610,16
20231211,124600,38132010,11610,11610,11610,11610,0
20231211,124500,38132010,11610,11610,11610,11610,0
20231211,124400,38132010,11610,11610,11610,11610,0
20231211,124300,38132010,11610,11610,11610,11610,0
20231211,124200,38132010,11610,11610,11610,11610,0
20231211,124100,38132010,11610,11610,11610,11610,3
20231211,124000,38097180,11620,11620,11620,11620,0
20231211,123900,38097180,11620,11620,11620,11620,0
20231211,123800,38097180,11620,11620,11620,11620,0
20231211,123700,38097180,11620,11620,11620,11620,0
20231211,123600,38097180,11620,11620,11620,11620,0
20231211,123500,38097180,11620,11620,11620,11620,0
20231211,123400,38097180,11620,11620,11620,11620,34
20231211,123300,37702100,11610,11610,11610,11610,0
20231211,123200,37702100,11610,11610,11610,11610,0
20231211,123100,37702100,11610,11610,11610,11610,2
20231211,123000,37678880,11610,11610,11610,11610,0
20231211,122900,37678880,11610,11610,11610,11610,14
20231211,122800,37516340,11610,11610,11610,11610,0
20231211,122700,37516340,11610,11610,11610,11610,0
20231211,122600,37516340,11610,11610,11610,11610,0
20231211,122500,37516340,11610,11610,11610,11610,1
20231211,122400,37504730,11610,11610,11610,11610,0
20231211,122300,37504730,11610,11610,11610,11610,0
20231211,122200,37504730,11610,11610,11610,11610,1
20231211,122100,37493120,11590,11590,11590,11590,0
20231211,122000,37493120,11590,11590,11590,11590,0
20231211,121900,37493120,11590,11590,11590,11590,0
20231211,121800,37493120,11590,11590,11590,11590,22
20231211,121700,37238140,11600,11600,11600,11600,0
20231211,121600,37238140,11600,11600,11600,11600,0
20231211,121500,37238140,11600,11600,11600,11600,1
20231211,121400,37226540,11600,11600,11600,11600,4
20231211,121300,37180140,11600,11600,11600,11600,1
20231211,121200,37168540,11600,11600,11600,11600,0
20231211,121100,37168540,11600,11600,11600,11600,0
20231211,121000,37168540,11600,11600,11600,11600,3
20231211,120900,37133740,11600,11600,11600,11600,0
20231211,120800,37133740,11600,11600,11600,11600,0
20231211,120700,37133740,11600,11600,11600,11600,0
20231211,120600,37133740,11600,11600,11600,11600,0
20231211,120500,37133740,11600,11600,11600,11600,60
20231211,120400,36437740,11590,11590,11590,11590,0
20231211,120300,36437740,11590,11590,11590,11590,0
20231211,120200,36437740,11590,11590,11590,11590,0
20231211,120100,36437740,11590,11590,11590,11590,2
20231211,120000,36414560,11590,11590,11590,11590,0
20231211,115900,36414560,11590,11590,11590,11590,0
20231211,115800,36414560,11590,11590,11590,11590,5
20231211,115700,36356610,11590,11590,11590,11590,0
20231211,115600,36356610,11590,11590,11590,11590,0
20231211,115500,36356610,11590,11590,11590,11590,1
20231211,115400,36345020,11600,11600,11600,11600,0
20231211,115300,36345020,11600,11600,11600,11600,0
20231211,115200,36345020,11600,11600,11600,11600,231
20231211,115100,33665420,11610,11610,11610,11610,1
20231211,115000,33653810,11610,11610,11610,11610,0
20231211,114900,33653810,11610,11610,11610,11610,0
20231211,114800,33653810,11610,11610,11610,11610,0
20231211,114700,33653810,11610,11610,11610,11610,0
20231211,114600,33653810,11610,11610,11610,11610,0
20231211,114500,33653810,11610,11610,11610,11610,0
20231211,114400,33653810,11610,11610,11610,11610,39
20231211,114300,33201020,11610,11610,11610,11610,45
20231211,114200,32678570,11610,11610,11610,11610,0
20231211,114100,32678570,11610,11610,11610,11610,0
20231211,114000,32678570,11610,11610,11610,11610,0
20231211,113900,32678570,11610,11610,11610,11610,0
20231211,113800,32678570,11610,11610,11610,11610,0
20231211,113700,32678570,11610,11610,11610,11610,65
20231211,113600,31923920,11610,11610,11610,11610,0
20231211,113500,31923920,11610,11610,11610,11610,200
20231211,113400,29601920,11600,11600,11600,11600,6
20231211,113300,29532320,11610,11610,11610,11610,0
20231211,113200,29532320,11610,11610,11610,11610,0
20231211,113100,29532320,11610,11610,11610,11610,1
20231211,113000,29520710,11610,11610,11610,11610,0
20231211,112900,29520710,11610,11610,11610,11610,0
20231211,112800,29520710,11610,11610,11610,11610,1
20231211,112700,29509100,11610,11610,11610,11610,0
20231211,112600,29509100,11610,11610,11610,11610,0
20231211,112500,29509100,11610,11610,11610,11610,0
20231211,112400,29509100,11610,11610,11610,11610,199
20231211,112300,27198710,11630,11630,11630,11630,0
20231211,112200,27198710,11630,11630,11630,11630,3
20231211,112100,27163820,11610,11620,11620,11610,177
20231211,112000,25107150,11630,11630,11630,11630,239
20231211,111900,22327580,11630,11630,11630,11630,0
20231211,111800,22327580,11630,11630,11630,11630,2
20231211,111700,22304320,11630,11630,11630,11630,0
20231211,111600,22304320,11630,11630,11630,11630,19
20231211,111500,22083350,11630,11630,11630,11630,0
20231211,111400,22083350,11630,11630,11630,11630,0
20231211,111300,22083350,11630,11640,11640,11630,203
20231211,111200,19721970,11650,11650,11650,11650,130
20231211,111100,18207470,11650,11650,11650,11650,0
20231211,111000,18207470,11650,11650,11650,11650,3
20231211,110900,18172520,11640,11640,11640,11640,0
20231211,110800,18172520,11640,11640,11640,11640,0
20231211,110700,18172520,11640,11640,11640,11640,0
20231211,110600,18172520,11640,11640,11640,11640,0
20231211,110500,18172520,11640,11640,11640,11640,0
20231211,110400,18172520,11640,11640,11640,11640,0
20231211,110300,18172520,11640,11640,11640,11640,0
20231211,110200,18172520,11640,11640,11640,11640,6
20231211,110100,18102680,11630,11630,11630,11630,0
20231211,110000,18102680,11630,11640,11640,11630,83
20231211,105900,17137190,11650,11650,11650,11650,0
20231211,105800,17137190,11650,11650,11650,11650,0
20231211,105700,17137190,11650,11650,11650,11650,0
20231211,105600,17137190,11650,11650,11650,11650,0
20231211,105500,17137190,11650,11650,11650,11650,8
20231211,105400,17043990,11650,11650,11650,11650,0
20231211,105300,17043990,11650,11650,11650,11650,0
20231211,105200,17043990,11650,11650,11650,11650,0
20231211,105100,17043990,11650,11650,11650,11650,0
20231211,105000,17043990,11650,11650,11650,11650,1
20231211,104900,17032340,11650,11650,11650,11650,0
20231211,104800,17032340,11650,11650,11650,11650,0
20231211,104700,17032340,11650,11650,11650,11650,0
20231211,104600,17032340,11650,11650,11650,11650,0
20231211,104500,17032340,11650,11650,11650,11650,0
20231211,104400,17032340,11650,11650,11650,11650,0
20231211,104300,17032340,11650,11650,11650,11650,0
20231211,104200,17032340,11650,11650,11650,11650,2
20231211,104100,17009040,11640,11640,11640,11640,0
20231211,104000,17009040,11640,11640,11640,11640,13
20231211,103900,16857720,11640,11640,11640,11640,0
20231211,103800,16857720,11640,11640,11640,11640,0
20231211,103700,16857720,11640,11640,11640,11640,0
20231211,103600,16857720,11640,11640,11640,11640,1
20231211,103500,16846080,11640,11640,11640,11640,0
20231211,103400,16846080,11640,11640,11640,11640,0
20231211,103300,16846080,11640,11640,11640,11640,0
20231211,103200,16846080,11640,11640,11640,11640,10
20231211,103100,16729680,11640,11640,11640,11640,0
20231211,103000,16729680,11640,11640,11640,11640,0
20231211,102900,16729680,11640,11640,11640,11640,0
20231211,102800,16729680,11640,11640,11640,11640,26
20231211,102700,16427040,11640,11640,11640,11640,8
20231211,102600,16333920,11650,11650,11650,11650,0
20231211,102500,16333920,11650,11650,11650,11650,0
20231211,102400,16333920,11650,11650,11650,11650,0
20231211,102300,16333920,11650,11650,11650,11650,8
20231211,102200,16240720,11650,11650,11650,11650,0
20231211,102100,16240720,11650,11650,11650,11650,0
20231211,102000,16240720,11650,11650,11650,11650,0
20231211,101900,16240720,11650,11650,11650,11650,0
20231211,101800,16240720,11650,11650,11650,11650,1
20231211,101700,16229070,11630,11630,11630,11630,0
20231211,101600,16229070,11630,11630,11630,11630,0
20231211,101500,16229070,11630,11630,11630,11630,0
20231211,101400,16229070,11630,11630,11630,11630,71
20231211,101300,15403340,11650,11650,11650,11650,0
20231211,101200,15403340,11650,11650,11650,11650,0
20231211,101100,15403340,11650,11650,11650,11650,0
20231211,101000,15403340,11650,11650,11650,11650,3
20231211,100900,15368390,11660,11660,11660,11660,0
20231211,100800,15368390,11660,11660,11660,11660,0
20231211,100700,15368390,11660,11660,11660,11660,0
20231211,100600,15368390,11660,11660,11660,11660,0
20231211,100500,15368390,11660,11660,11660,11660,0
20231211,100400,15368390,11660,11660,11660,11660,0
20231211,100300,15368390,11660,11660,11660,11660,0
20231211,100200,15368390,11660,11660,11660,11660,0
20231211,100100,15368390,11660,11660,11660,11660,0
20231211,100000,15368390,11660,11660,11660,11660,1
20231211,095900,15356730,11650,11650,11650,11650,50
20231211,095800,14774230,11660,11660,11660,11660,5
20231211,095700,14715930,11660,11660,11660,11660,0
20231211,095600,14715930,11660,11660,11660,11660,0
20231211,095500,14715930,11660,11660,11660,11660,0
20231211,095400,14715930,11660,11660,11660,11660,0
20231211,095300,14715930,11660,11660,11660,11660,0
20231211,095200,14715930,11660,11660,11660,11660,11
20231211,095100,14587670,11670,11670,11670,11670,0
20231211,095000,14587670,11670,11670,11670,11670,0
20231211,094900,14587670,11670,11670,11670,11670,0
20231211,094800,14587670,11670,11670,11670,11670,0
20231211,094700,14587670,11670,11670,11670,11670,0
20231211,094600,14587670,11670,11670,11670,11670,0
20231211,094500,14587670,11670,11670,11670,11670,0
20231211,094400,14587670,11670,11670,11670,11670,2
20231211,094300,14564330,11670,11670,11670,11670,0
20231211,094200,14564330,11670,11670,11670,11670,1
20231211,094100,14552660,11670,11670,11670,11670,2
20231211,094000,14529320,11650,11650,11650,11650,0
20231211,093900,14529320,11650,11650,11650,11650,0
20231211,093800,14529320,11650,11650,11650,11650,0
20231211,093700,14529320,11650,11650,11650,11650,0
20231211,093600,14529320,11650,11650,11650,11650,3
20231211,093500,14494370,11640,11640,11640,11640,50
20231211,093400,13912370,11640,11640,11640,11640,0
20231211,093300,13912370,11640,11640,11640,11640,10
20231211,093200,13795970,11650,11650,11650,11650,7
20231211,093100,13714420,11650,11650,11650,11650,0
20231211,093000,13714420,11650,11650,11650,11650,0
20231211,092900,13714420,11650,11650,11650,11650,1
20231211,092800,13702770,11650,11650,11650,11650,0
20231211,092700,13702770,11650,11650,11650,11650,0
20231211,092600,13702770,11650,11650,11650,11650,0
20231211,092500,13702770,11650,11650,11650,11650,0
20231211,092400,13702770,11650,11670,11670,11650,28
20231211,092300,13376070,11720,11720,11720,11720,0
20231211,092200,13376070,11720,11700,11720,11700,43
20231211,092100,12872770,11680,11680,11680,11680,0
20231211,092000,12872770,11680,11680,11680,11680,0
20231211,091900,12872770,11680,11680,11680,11680,0
20231211,091800,12872770,11680,11670,11680,11670,82
20231211,091700,11915060,11670,11670,11670,11670,0
20231211,091600,11915060,11670,11670,11670,11670,0
20231211,091500,11915060,11670,11670,11670,11670,0
20231211,091400,11915060,11670,11670,11670,11670,1
20231211,091300,11903390,11610,11610,11610,11610,0
20231211,091200,11903390,11610,11610,11610,11610,0
20231211,091100,11903390,11610,11610,11610,11610,0
20231211,091000,11903390,11610,11610,11610,11610,0
20231211,090900,11903390,11610,11610,11610,11610,1
20231211,090800,11891780,11590,11590,11590,11590,4
20231211,090700,11845420,11610,11610,11610,11610,471
20231211,090600,6377110,11580,11580,11580,11580,0
20231211,090500,6377110,11580,11580,11580,11580,0
20231211,090400,6377110,11580,11670,11680,11580,399
20231211,090300,1737670,11670,11670,11670,11670,35
20231211,090200,1329220,11620,11620,11620,11620,0
20231211,090100,1329220,11620,11660,11660,11620,50
20231211,090000,747410,11640,11750,11750,11640,64