KissMeData/039570/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,192100,72116170,7560,7560,7560,7560,817
20231220,192000,72116170,7560,7560,7560,7560,0
20231220,191900,72116170,7560,7560,7560,7560,0
20231220,191800,72116170,7560,7560,7560,7560,0
20231220,191700,72116170,7560,7560,7560,7560,0
20231220,191600,72116170,7560,7560,7560,7560,0
20231220,191500,72116170,7560,7560,7560,7560,0
20231220,191400,72116170,7560,7560,7560,7560,0
20231220,191300,72116170,7560,7560,7560,7560,0
20231220,191200,72116170,7560,7560,7560,7560,0
20231220,191100,72116170,7560,7560,7560,7560,0
20231220,191000,72116170,7560,7560,7560,7560,0
20231220,190900,72116170,7560,7560,7560,7560,0
20231220,190800,72116170,7560,7560,7560,7560,0
20231220,190700,72116170,7560,7560,7560,7560,0
20231220,190600,72116170,7560,7560,7560,7560,0
20231220,190500,72116170,7560,7560,7560,7560,0
20231220,190400,72116170,7560,7560,7560,7560,0
20231220,190300,72116170,7560,7560,7560,7560,0
20231220,190200,72116170,7560,7560,7560,7560,0
20231220,190100,72116170,7560,7560,7560,7560,0
20231220,190000,72116170,7560,7560,7560,7560,0
20231220,185900,72116170,7560,7560,7560,7560,0
20231220,185800,72116170,7560,7560,7560,7560,0
20231220,185700,72116170,7560,7560,7560,7560,0
20231220,185600,72116170,7560,7560,7560,7560,0
20231220,185500,72116170,7560,7560,7560,7560,0
20231220,185400,72116170,7560,7560,7560,7560,0
20231220,185300,72116170,7560,7560,7560,7560,0
20231220,185200,72116170,7560,7560,7560,7560,0
20231220,185100,72116170,7560,7560,7560,7560,817
20231220,185000,72116170,7560,7560,7560,7560,0
20231220,184900,72116170,7560,7560,7560,7560,0
20231220,184800,72116170,7560,7560,7560,7560,0
20231220,184700,72116170,7560,7560,7560,7560,0
20231220,184600,72116170,7560,7560,7560,7560,0
20231220,184500,72116170,7560,7560,7560,7560,0
20231220,184400,72116170,7560,7560,7560,7560,0
20231220,184300,72116170,7560,7560,7560,7560,0
20231220,184200,72116170,7560,7560,7560,7560,0
20231220,184100,72116170,7560,7560,7560,7560,0
20231220,184000,72116170,7560,7560,7560,7560,0
20231220,183900,72116170,7560,7560,7560,7560,0
20231220,183800,72116170,7560,7560,7560,7560,0
20231220,183700,72116170,7560,7560,7560,7560,0
20231220,183600,72116170,7560,7560,7560,7560,0
20231220,183500,72116170,7560,7560,7560,7560,0
20231220,183400,72116170,7560,7560,7560,7560,0
20231220,183300,72116170,7560,7560,7560,7560,0
20231220,183200,72116170,7560,7560,7560,7560,0
20231220,183100,72116170,7560,7560,7560,7560,0
20231220,183000,72116170,7560,7560,7560,7560,0
20231220,182900,72116170,7560,7560,7560,7560,0
20231220,182800,72116170,7560,7560,7560,7560,0
20231220,182700,72116170,7560,7560,7560,7560,0
20231220,182600,72116170,7560,7560,7560,7560,0
20231220,182500,72116170,7560,7560,7560,7560,0
20231220,182400,72116170,7560,7560,7560,7560,0
20231220,182300,72116170,7560,7560,7560,7560,0
20231220,182200,72116170,7560,7560,7560,7560,0
20231220,182100,72116170,7560,7560,7560,7560,817
20231220,182000,72116170,7560,7560,7560,7560,0
20231220,181900,72116170,7560,7560,7560,7560,0
20231220,181800,72116170,7560,7560,7560,7560,0
20231220,181700,72116170,7560,7560,7560,7560,0
20231220,181600,72116170,7560,7560,7560,7560,0
20231220,181500,72116170,7560,7560,7560,7560,0
20231220,181400,72116170,7560,7560,7560,7560,0
20231220,181300,72116170,7560,7560,7560,7560,0
20231220,181200,72116170,7560,7560,7560,7560,0
20231220,181100,72116170,7560,7560,7560,7560,0
20231220,181000,72116170,7560,7560,7560,7560,0
20231220,180900,72116170,7560,7560,7560,7560,0
20231220,180800,72116170,7560,7560,7560,7560,0
20231220,180700,72116170,7560,7560,7560,7560,0
20231220,180600,72116170,7560,7560,7560,7560,0
20231220,180500,72116170,7560,7560,7560,7560,0
20231220,180400,72116170,7560,7560,7560,7560,0
20231220,180300,72116170,7560,7560,7560,7560,0
20231220,180200,72116170,7560,7560,7560,7560,0
20231220,180100,72116170,7560,7560,7560,7560,0
20231220,180000,72116170,7560,7560,7560,7560,0
20231220,175900,72116170,7560,7560,7560,7560,0
20231220,175800,72116170,7560,7560,7560,7560,0
20231220,175700,72116170,7560,7560,7560,7560,0
20231220,175600,72116170,7560,7560,7560,7560,0
20231220,175500,72116170,7560,7560,7560,7560,0
20231220,175400,72116170,7560,7560,7560,7560,0
20231220,175300,72116170,7560,7560,7560,7560,0
20231220,175200,72116170,7560,7560,7560,7560,0
20231220,175100,72116170,7560,7560,7560,7560,817
20231220,175000,72116170,7560,7560,7560,7560,0
20231220,174900,72116170,7560,7560,7560,7560,0
20231220,174800,72116170,7560,7560,7560,7560,0
20231220,174700,72116170,7560,7560,7560,7560,0
20231220,174600,72116170,7560,7560,7560,7560,0
20231220,174500,72116170,7560,7560,7560,7560,0
20231220,174400,72116170,7560,7560,7560,7560,0
20231220,174300,72116170,7560,7560,7560,7560,0
20231220,174200,72116170,7560,7560,7560,7560,0
20231220,174100,72116170,7560,7560,7560,7560,0
20231220,174000,72116170,7560,7560,7560,7560,0
20231220,173900,72116170,7560,7560,7560,7560,0
20231220,173800,72116170,7560,7560,7560,7560,0
20231220,173700,72116170,7560,7560,7560,7560,0
20231220,173600,72116170,7560,7560,7560,7560,0
20231220,173500,72116170,7560,7560,7560,7560,0
20231220,173400,72116170,7560,7560,7560,7560,0
20231220,173300,72116170,7560,7560,7560,7560,0
20231220,173200,72116170,7560,7560,7560,7560,0
20231220,173100,72116170,7560,7560,7560,7560,0
20231220,173000,72116170,7560,7560,7560,7560,0
20231220,172900,72116170,7560,7560,7560,7560,0
20231220,172800,72116170,7560,7560,7560,7560,0
20231220,172700,72116170,7560,7560,7560,7560,0
20231220,172600,72116170,7560,7560,7560,7560,0
20231220,172500,72116170,7560,7560,7560,7560,0
20231220,172400,72116170,7560,7560,7560,7560,0
20231220,172300,72116170,7560,7560,7560,7560,0
20231220,172200,72116170,7560,7560,7560,7560,0
20231220,172100,72116170,7560,7560,7560,7560,817
20231220,172000,72116170,7560,7560,7560,7560,0
20231220,171900,72116170,7560,7560,7560,7560,0
20231220,171800,72116170,7560,7560,7560,7560,0
20231220,171700,72116170,7560,7560,7560,7560,0
20231220,171600,72116170,7560,7560,7560,7560,0
20231220,171500,72116170,7560,7560,7560,7560,0
20231220,171400,72116170,7560,7560,7560,7560,0
20231220,171300,72116170,7560,7560,7560,7560,0
20231220,171200,72116170,7560,7560,7560,7560,0
20231220,171100,72116170,7560,7560,7560,7560,0
20231220,171000,72116170,7560,7560,7560,7560,0
20231220,170900,72116170,7560,7560,7560,7560,0
20231220,170800,72116170,7560,7560,7560,7560,0
20231220,170700,72116170,7560,7560,7560,7560,0
20231220,170600,72116170,7560,7560,7560,7560,0
20231220,170500,72116170,7560,7560,7560,7560,0
20231220,170400,72116170,7560,7560,7560,7560,0
20231220,170300,72116170,7560,7560,7560,7560,0
20231220,170200,72116170,7560,7560,7560,7560,0
20231220,170100,72116170,7560,7560,7560,7560,0
20231220,170000,72116170,7560,7560,7560,7560,0
20231220,165900,72116170,7560,7560,7560,7560,0
20231220,165800,72116170,7560,7560,7560,7560,0
20231220,165700,72116170,7560,7560,7560,7560,0
20231220,165600,72116170,7560,7560,7560,7560,0
20231220,165500,72116170,7560,7560,7560,7560,0
20231220,165400,72116170,7560,7560,7560,7560,0
20231220,165300,72116170,7560,7560,7560,7560,0
20231220,165200,72116170,7560,7560,7560,7560,0
20231220,165100,72116170,7560,7560,7560,7560,817
20231220,165000,72116170,7560,7560,7560,7560,0
20231220,164900,72116170,7560,7560,7560,7560,0
20231220,164800,72116170,7560,7560,7560,7560,0
20231220,164700,72116170,7560,7560,7560,7560,0
20231220,164600,72116170,7560,7560,7560,7560,0
20231220,164500,72116170,7560,7560,7560,7560,0
20231220,164400,72116170,7560,7560,7560,7560,0
20231220,164300,72116170,7560,7560,7560,7560,0
20231220,164200,72116170,7560,7560,7560,7560,0
20231220,164100,72116170,7560,7560,7560,7560,0
20231220,164000,72116170,7560,7560,7560,7560,0
20231220,163900,72116170,7560,7560,7560,7560,0
20231220,163800,72116170,7560,7560,7560,7560,0
20231220,163700,72116170,7560,7560,7560,7560,0
20231220,163600,72116170,7560,7560,7560,7560,0
20231220,163500,72116170,7560,7560,7560,7560,0
20231220,163400,72116170,7560,7560,7560,7560,0
20231220,163300,72116170,7560,7560,7560,7560,0
20231220,163200,72116170,7560,7560,7560,7560,0
20231220,163100,72116170,7560,7560,7560,7560,0
20231220,163000,72116170,7560,7560,7560,7560,0
20231220,162900,72116170,7560,7560,7560,7560,0
20231220,162800,72116170,7560,7560,7560,7560,0
20231220,162700,72116170,7560,7560,7560,7560,0
20231220,162600,72116170,7560,7560,7560,7560,0
20231220,162500,72116170,7560,7560,7560,7560,0
20231220,162400,72116170,7560,7560,7560,7560,0
20231220,162300,72116170,7560,7560,7560,7560,0
20231220,162200,72116170,7560,7560,7560,7560,0
20231220,162100,72116170,7560,7560,7560,7560,817
20231220,162000,72116170,7560,7560,7560,7560,0
20231220,161900,72116170,7560,7560,7560,7560,0
20231220,161800,72116170,7560,7560,7560,7560,0
20231220,161700,72116170,7560,7560,7560,7560,0
20231220,161600,72116170,7560,7560,7560,7560,0
20231220,161500,72116170,7560,7560,7560,7560,0
20231220,161400,72116170,7560,7560,7560,7560,0
20231220,161300,72116170,7560,7560,7560,7560,0
20231220,161200,72116170,7560,7560,7560,7560,0
20231220,161100,72116170,7560,7560,7560,7560,0
20231220,161000,72116170,7560,7560,7560,7560,0
20231220,160900,72116170,7560,7560,7560,7560,0
20231220,160800,72116170,7560,7560,7560,7560,0
20231220,160700,72116170,7560,7560,7560,7560,0
20231220,160600,72116170,7560,7560,7560,7560,0
20231220,160500,72116170,7560,7560,7560,7560,0
20231220,160400,72116170,7560,7560,7560,7560,0
20231220,160300,72116170,7560,7560,7560,7560,0
20231220,160200,72116170,7560,7560,7560,7560,0
20231220,160100,72116170,7560,7560,7560,7560,0
20231220,160000,72116170,7560,7560,7560,7560,0
20231220,155900,72116170,7560,7560,7560,7560,0
20231220,155800,72116170,7560,7560,7560,7560,0
20231220,155700,72116170,7560,7560,7560,7560,0
20231220,155600,72116170,7560,7560,7560,7560,0
20231220,155500,72116170,7560,7560,7560,7560,0
20231220,155400,72116170,7560,7560,7560,7560,0
20231220,155300,72116170,7560,7560,7560,7560,0
20231220,155200,72116170,7560,7560,7560,7560,0
20231220,155100,72116170,7560,7560,7560,7560,817
20231220,155000,72116170,7560,7560,7560,7560,0
20231220,154900,72116170,7560,7560,7560,7560,0
20231220,154800,72116170,7560,7560,7560,7560,0
20231220,154700,72116170,7560,7560,7560,7560,0
20231220,154600,72116170,7560,7560,7560,7560,0
20231220,154500,72116170,7560,7560,7560,7560,0
20231220,154400,72116170,7560,7560,7560,7560,0
20231220,154300,72116170,7560,7560,7560,7560,0
20231220,154200,72116170,7560,7560,7560,7560,0
20231220,154100,72116170,7560,7560,7560,7560,0
20231220,154000,72116170,7560,7560,7560,7560,0
20231220,153900,72116170,7560,7560,7560,7560,0
20231220,153800,72116170,7560,7560,7560,7560,0
20231220,153700,72116170,7560,7560,7560,7560,0
20231220,153600,72116170,7560,7560,7560,7560,0
20231220,153500,72116170,7560,7560,7560,7560,0
20231220,153400,72116170,7560,7560,7560,7560,0
20231220,153300,72116170,7560,7560,7560,7560,0
20231220,153200,72116170,7560,7560,7560,7560,0
20231220,153100,72116170,7560,7560,7560,7560,0
20231220,153000,72116170,7560,7560,7560,7560,817
20231220,152900,65939650,7550,7550,7550,7550,0
20231220,152800,65939650,7550,7550,7550,7550,0
20231220,152700,65939650,7550,7550,7550,7550,0
20231220,152600,65939650,7550,7550,7550,7550,0
20231220,152500,65939650,7550,7550,7550,7550,0
20231220,152400,65939650,7550,7550,7550,7550,0
20231220,152300,65939650,7550,7550,7550,7550,0
20231220,152200,65939650,7550,7550,7550,7550,0
20231220,152100,65939650,7550,7550,7550,7550,0
20231220,152000,65939650,7550,7550,7550,7550,0
20231220,151900,65939650,7550,7550,7550,7550,0
20231220,151800,65939650,7550,7550,7550,7550,1
20231220,151700,65932100,7530,7530,7530,7530,0
20231220,151600,65932100,7530,7630,7630,7530,1920
20231220,151500,51388360,7640,7640,7640,7640,1
20231220,151400,51380720,7640,7640,7640,7640,0
20231220,151300,51380720,7640,7640,7640,7640,1
20231220,151200,51373080,7650,7650,7650,7650,0
20231220,151100,51373080,7650,7650,7650,7650,0
20231220,151000,51373080,7650,7650,7650,7650,1
20231220,150900,51365430,7650,7650,7650,7650,0
20231220,150800,51365430,7650,7650,7650,7650,0
20231220,150700,51365430,7650,7650,7650,7650,2
20231220,150600,51350130,7650,7650,7650,7650,57
20231220,150500,50914080,7660,7660,7660,7660,0
20231220,150400,50914080,7660,7660,7660,7660,2
20231220,150300,50898760,7660,7660,7660,7660,0
20231220,150200,50898760,7660,7660,7660,7660,13
20231220,150100,50799180,7650,7650,7650,7650,0
20231220,150000,50799180,7650,7650,7650,7650,19
20231220,145900,50653830,7630,7630,7630,7630,0
20231220,145800,50653830,7630,7630,7630,7630,0
20231220,145700,50653830,7630,7630,7630,7630,0
20231220,145600,50653830,7630,7630,7630,7630,0
20231220,145500,50653830,7630,7630,7630,7630,25
20231220,145400,50463080,7630,7630,7630,7630,0
20231220,145300,50463080,7630,7630,7630,7630,2
20231220,145200,50447820,7610,7610,7610,7610,732
20231220,145100,44877300,7610,7610,7610,7610,268
20231220,145000,42837820,7610,7610,7610,7610,0
20231220,144900,42837820,7610,7610,7610,7610,0
20231220,144800,42837820,7610,7600,7610,7600,591
20231220,144700,38343590,7600,7600,7600,7600,0
20231220,144600,38343590,7600,7600,7600,7600,120
20231220,144500,37431590,7600,7620,7620,7600,192
20231220,144400,35972100,7640,7640,7640,7640,0
20231220,144300,35972100,7640,7640,7640,7640,0
20231220,144200,35972100,7640,7640,7640,7640,2
20231220,144100,35956820,7640,7640,7640,7640,0
20231220,144000,35956820,7640,7640,7640,7640,2
20231220,143900,35941540,7640,7640,7640,7640,0
20231220,143800,35941540,7640,7640,7640,7640,0
20231220,143700,35941540,7640,7640,7640,7640,1
20231220,143600,35933900,7610,7610,7610,7610,0
20231220,143500,35933900,7610,7610,7610,7610,0
20231220,143400,35933900,7610,7610,7610,7610,0
20231220,143300,35933900,7610,7610,7610,7610,0
20231220,143200,35933900,7610,7610,7610,7610,0
20231220,143100,35933900,7610,7610,7610,7610,0
20231220,143000,35933900,7610,7610,7610,7610,0
20231220,142900,35933900,7610,7610,7610,7610,0
20231220,142800,35933900,7610,7620,7620,7610,13
20231220,142700,35834960,7620,7620,7620,7620,0
20231220,142600,35834960,7620,7620,7620,7620,1
20231220,142500,35827340,7600,7600,7600,7600,0
20231220,142400,35827340,7600,7600,7600,7600,42
20231220,142300,35508140,7600,7600,7600,7600,38
20231220,142200,35219340,7600,7660,7660,7600,1230
20231220,142100,25855830,7670,7670,7670,7670,1
20231220,142000,25848160,7670,7670,7670,7670,0
20231220,141900,25848160,7670,7670,7670,7670,0
20231220,141800,25848160,7670,7670,7670,7670,1
20231220,141700,25840490,7670,7670,7670,7670,0
20231220,141600,25840490,7670,7670,7670,7670,0
20231220,141500,25840490,7670,7670,7670,7670,1
20231220,141400,25832820,7670,7670,7670,7670,0
20231220,141300,25832820,7670,7670,7670,7670,0
20231220,141200,25832820,7670,7670,7670,7670,1
20231220,141100,25825150,7670,7670,7670,7670,0
20231220,141000,25825150,7670,7670,7670,7670,2
20231220,140900,25809810,7670,7670,7670,7670,0
20231220,140800,25809810,7670,7670,7670,7670,0
20231220,140700,25809810,7670,7670,7670,7670,2
20231220,140600,25794470,7670,7670,7670,7670,0
20231220,140500,25794470,7670,7670,7670,7670,0
20231220,140400,25794470,7670,7670,7670,7670,2
20231220,140300,25779130,7670,7670,7670,7670,0
20231220,140200,25779130,7670,7670,7670,7670,167
20231220,140100,24498240,7670,7670,7670,7670,1
20231220,140000,24490570,7650,7650,7650,7650,0
20231220,135900,24490570,7650,7650,7650,7650,0
20231220,135800,24490570,7650,7650,7650,7650,0
20231220,135700,24490570,7650,7650,7650,7650,0
20231220,135600,24490570,7650,7650,7650,7650,0
20231220,135500,24490570,7650,7650,7650,7650,0
20231220,135400,24490570,7650,7650,7650,7650,0
20231220,135300,24490570,7650,7650,7650,7650,0
20231220,135200,24490570,7650,7650,7650,7650,100
20231220,135100,23725570,7670,7670,7670,7670,1
20231220,135000,23717900,7670,7670,7670,7670,0
20231220,134900,23717900,7670,7670,7670,7670,0
20231220,134800,23717900,7670,7670,7670,7670,1
20231220,134700,23710230,7670,7670,7670,7670,0
20231220,134600,23710230,7670,7670,7670,7670,0
20231220,134500,23710230,7670,7670,7670,7670,1
20231220,134400,23702560,7670,7670,7670,7670,0
20231220,134300,23702560,7670,7670,7670,7670,0
20231220,134200,23702560,7670,7670,7670,7670,1
20231220,134100,23694890,7670,7670,7670,7670,0
20231220,134000,23694890,7670,7670,7670,7670,1
20231220,133900,23687220,7670,7670,7670,7670,0
20231220,133800,23687220,7670,7670,7670,7670,0
20231220,133700,23687220,7670,7670,7670,7670,1
20231220,133600,23679550,7670,7670,7670,7670,0
20231220,133500,23679550,7670,7670,7670,7670,0
20231220,133400,23679550,7670,7670,7670,7670,1
20231220,133300,23671880,7670,7670,7670,7670,1
20231220,133200,23664210,7650,7650,7650,7650,10
20231220,133100,23587710,7670,7670,7670,7670,2
20231220,133000,23572370,7650,7650,7650,7650,0
20231220,132900,23572370,7650,7650,7650,7650,0
20231220,132800,23572370,7650,7650,7650,7650,0
20231220,132700,23572370,7650,7650,7650,7650,50
20231220,132600,23189870,7650,7650,7650,7650,0
20231220,132500,23189870,7650,7650,7650,7650,0
20231220,132400,23189870,7650,7650,7650,7650,0
20231220,132300,23189870,7650,7650,7650,7650,200
20231220,132200,21659870,7690,7690,7690,7690,93
20231220,132100,20944700,7690,7690,7690,7690,0
20231220,132000,20944700,7690,7690,7690,7690,1
20231220,131900,20937010,7690,7690,7690,7690,0
20231220,131800,20937010,7690,7690,7690,7690,1
20231220,131700,20929320,7690,7690,7690,7690,0
20231220,131600,20929320,7690,7690,7690,7690,0
20231220,131500,20929320,7690,7690,7690,7690,1
20231220,131400,20921630,7690,7690,7690,7690,0
20231220,131300,20921630,7690,7690,7690,7690,0
20231220,131200,20921630,7690,7690,7690,7690,1
20231220,131100,20913940,7700,7700,7700,7700,10
20231220,131000,20836940,7700,7700,7700,7700,1
20231220,130900,20829240,7700,7700,7700,7700,0
20231220,130800,20829240,7700,7700,7700,7700,0
20231220,130700,20829240,7700,7700,7700,7700,1
20231220,130600,20821540,7700,7700,7700,7700,0
20231220,130500,20821540,7700,7700,7700,7700,0
20231220,130400,20821540,7700,7700,7700,7700,1
20231220,130300,20813840,7700,7700,7700,7700,0
20231220,130200,20813840,7700,7700,7700,7700,0
20231220,130100,20813840,7700,7700,7700,7700,1
20231220,130000,20806140,7700,7700,7700,7700,0
20231220,125900,20806140,7700,7700,7700,7700,1
20231220,125800,20798440,7700,7700,7700,7700,0
20231220,125700,20798440,7700,7700,7700,7700,0
20231220,125600,20798440,7700,7700,7700,7700,1
20231220,125500,20790740,7700,7700,7700,7700,0
20231220,125400,20790740,7700,7700,7700,7700,0
20231220,125300,20790740,7700,7700,7700,7700,1
20231220,125200,20783040,7700,7700,7700,7700,0
20231220,125100,20783040,7700,7700,7700,7700,0
20231220,125000,20783040,7700,7700,7700,7700,1
20231220,124900,20775340,7700,7700,7700,7700,0
20231220,124800,20775340,7700,7700,7700,7700,1
20231220,124700,20767640,7700,7700,7700,7700,0
20231220,124600,20767640,7700,7670,7700,7670,271
20231220,124500,18682280,7670,7670,7670,7670,1
20231220,124400,18674610,7670,7670,7670,7670,0
20231220,124300,18674610,7670,7670,7670,7670,0
20231220,124200,18674610,7670,7670,7670,7670,1
20231220,124100,18666940,7670,7670,7670,7670,0
20231220,124000,18666940,7670,7670,7670,7670,0
20231220,123900,18666940,7670,7670,7670,7670,1
20231220,123800,18659270,7670,7670,7670,7670,0
20231220,123700,18659270,7670,7670,7670,7670,1
20231220,123600,18651600,7670,7670,7670,7670,0
20231220,123500,18651600,7670,7670,7670,7670,0
20231220,123400,18651600,7670,7670,7670,7670,1
20231220,123300,18643930,7670,7670,7670,7670,0
20231220,123200,18643930,7670,7670,7670,7670,0
20231220,123100,18643930,7670,7670,7670,7670,1
20231220,123000,18636260,7670,7670,7670,7670,0
20231220,122900,18636260,7670,7670,7670,7670,1
20231220,122800,18628590,7670,7670,7670,7670,0
20231220,122700,18628590,7670,7670,7670,7670,0
20231220,122600,18628590,7670,7670,7670,7670,2
20231220,122500,18613250,7670,7670,7670,7670,0
20231220,122400,18613250,7670,7670,7670,7670,0
20231220,122300,18613250,7670,7670,7670,7670,2
20231220,122200,18597910,7670,7670,7670,7670,0
20231220,122100,18597910,7670,7670,7670,7670,0
20231220,122000,18597910,7670,7670,7670,7670,2
20231220,121900,18582570,7670,7670,7670,7670,0
20231220,121800,18582570,7670,7670,7670,7670,1
20231220,121700,18574900,7650,7650,7650,7650,0
20231220,121600,18574900,7650,7650,7650,7650,0
20231220,121500,18574900,7650,7650,7650,7650,0
20231220,121400,18574900,7650,7650,7650,7650,0
20231220,121300,18574900,7650,7650,7650,7650,0
20231220,121200,18574900,7650,7650,7650,7650,0
20231220,121100,18574900,7650,7650,7650,7650,0
20231220,121000,18574900,7650,7650,7650,7650,74
20231220,120900,18008800,7630,7640,7640,7630,300
20231220,120800,15718750,7640,7640,7640,7640,0
20231220,120700,15718750,7640,7640,7640,7640,0
20231220,120600,15718750,7640,7640,7640,7640,0
20231220,120500,15718750,7640,7640,7640,7640,0
20231220,120400,15718750,7640,7640,7640,7640,0
20231220,120300,15718750,7640,7640,7640,7640,0
20231220,120200,15718750,7640,7640,7640,7640,0
20231220,120100,15718750,7640,7670,7670,7640,23
20231220,120000,15542970,7670,7670,7670,7670,1
20231220,115900,15535300,7650,7650,7650,7650,0
20231220,115800,15535300,7650,7650,7650,7650,0
20231220,115700,15535300,7650,7700,7700,7650,470
20231220,115600,11927410,7690,7690,7690,7690,0
20231220,115500,11927410,7690,7690,7690,7690,0
20231220,115400,11927410,7690,7690,7690,7690,0
20231220,115300,11927410,7690,7690,7690,7690,0
20231220,115200,11927410,7690,7690,7690,7690,16
20231220,115100,11804370,7680,7680,7680,7680,0
20231220,115000,11804370,7680,7680,7680,7680,270
20231220,114900,9730770,7670,7670,7670,7670,86
20231220,114800,9071150,7670,7670,7670,7670,1
20231220,114700,9063480,7670,7670,7670,7670,0
20231220,114600,9063480,7670,7670,7670,7670,0
20231220,114500,9063480,7670,7670,7670,7670,1
20231220,114400,9055810,7670,7670,7670,7670,0
20231220,114300,9055810,7670,7670,7670,7670,0
20231220,114200,9055810,7670,7670,7670,7670,1
20231220,114100,9048140,7670,7670,7670,7670,26
20231220,114000,8848720,7670,7670,7670,7670,1
20231220,113900,8841050,7680,7680,7680,7680,0
20231220,113800,8841050,7680,7680,7680,7680,0
20231220,113700,8841050,7680,7680,7680,7680,0
20231220,113600,8841050,7680,7680,7680,7680,0
20231220,113500,8841050,7680,7680,7680,7680,0
20231220,113400,8841050,7680,7680,7680,7680,0
20231220,113300,8841050,7680,7680,7680,7680,0
20231220,113200,8841050,7680,7680,7680,7680,0
20231220,113100,8841050,7680,7680,7680,7680,0
20231220,113000,8841050,7680,7680,7680,7680,0
20231220,112900,8841050,7680,7680,7680,7680,0
20231220,112800,8841050,7680,7680,7680,7680,0
20231220,112700,8841050,7680,7680,7680,7680,0
20231220,112600,8841050,7680,7680,7680,7680,0
20231220,112500,8841050,7680,7680,7680,7680,0
20231220,112400,8841050,7680,7680,7680,7680,0
20231220,112300,8841050,7680,7680,7680,7680,0
20231220,112200,8841050,7680,7680,7680,7680,0
20231220,112100,8841050,7680,7680,7680,7680,0
20231220,112000,8841050,7680,7680,7680,7680,0
20231220,111900,8841050,7680,7680,7680,7680,0
20231220,111800,8841050,7680,7680,7680,7680,0
20231220,111700,8841050,7680,7680,7680,7680,0
20231220,111600,8841050,7680,7680,7680,7680,0
20231220,111500,8841050,7680,7680,7680,7680,0
20231220,111400,8841050,7680,7680,7680,7680,0
20231220,111300,8841050,7680,7680,7680,7680,0
20231220,111200,8841050,7680,7680,7680,7680,0
20231220,111100,8841050,7680,7680,7680,7680,0
20231220,111000,8841050,7680,7680,7680,7680,0
20231220,110900,8841050,7680,7680,7680,7680,0
20231220,110800,8841050,7680,7680,7680,7680,0
20231220,110700,8841050,7680,7680,7680,7680,0
20231220,110600,8841050,7680,7680,7680,7680,0
20231220,110500,8841050,7680,7680,7680,7680,0
20231220,110400,8841050,7680,7680,7680,7680,0
20231220,110300,8841050,7680,7680,7680,7680,0
20231220,110200,8841050,7680,7680,7680,7680,0
20231220,110100,8841050,7680,7680,7680,7680,0
20231220,110000,8841050,7680,7680,7680,7680,0
20231220,105900,8841050,7680,7680,7680,7680,0
20231220,105800,8841050,7680,7680,7680,7680,0
20231220,105700,8841050,7680,7680,7680,7680,0
20231220,105600,8841050,7680,7680,7680,7680,0
20231220,105500,8841050,7680,7680,7680,7680,0
20231220,105400,8841050,7680,7680,7680,7680,0
20231220,105300,8841050,7680,7680,7680,7680,0
20231220,105200,8841050,7680,7670,7680,7670,98
20231220,105100,8089240,7670,7670,7670,7670,0
20231220,105000,8089240,7670,7670,7670,7670,0
20231220,104900,8089240,7670,7670,7670,7670,100
20231220,104800,7322240,7640,7640,7640,7640,12
20231220,104700,7230560,7630,7630,7630,7630,0
20231220,104600,7230560,7630,7630,7630,7630,0
20231220,104500,7230560,7630,7630,7630,7630,0
20231220,104400,7230560,7630,7630,7630,7630,0
20231220,104300,7230560,7630,7630,7630,7630,0
20231220,104200,7230560,7630,7630,7630,7630,12
20231220,104100,7139000,7640,7640,7640,7640,0
20231220,104000,7139000,7640,7640,7640,7640,0
20231220,103900,7139000,7640,7640,7640,7640,0
20231220,103800,7139000,7640,7640,7640,7640,0
20231220,103700,7139000,7640,7640,7640,7640,0
20231220,103600,7139000,7640,7640,7640,7640,0
20231220,103500,7139000,7640,7640,7640,7640,0
20231220,103400,7139000,7640,7640,7640,7640,0
20231220,103300,7139000,7640,7640,7640,7640,0
20231220,103200,7139000,7640,7630,7640,7630,3
20231220,103100,7116100,7640,7640,7640,7640,0
20231220,103000,7116100,7640,7640,7640,7640,0
20231220,102900,7116100,7640,7640,7640,7640,0
20231220,102800,7116100,7640,7640,7640,7640,0
20231220,102700,7116100,7640,7630,7640,7630,36
20231220,102600,6841410,7640,7640,7640,7640,0
20231220,102500,6841410,7640,7640,7640,7640,0
20231220,102400,6841410,7640,7640,7640,7640,0
20231220,102300,6841410,7640,7640,7640,7640,0
20231220,102200,6841410,7640,7640,7640,7640,0
20231220,102100,6841410,7640,7640,7640,7640,0
20231220,102000,6841410,7640,7640,7640,7640,0
20231220,101900,6841410,7640,7640,7640,7640,0
20231220,101800,6841410,7640,7640,7640,7640,0
20231220,101700,6841410,7640,7640,7640,7640,0
20231220,101600,6841410,7640,7640,7640,7640,0
20231220,101500,6841410,7640,7640,7640,7640,0
20231220,101400,6841410,7640,7640,7640,7640,0
20231220,101300,6841410,7640,7640,7640,7640,0
20231220,101200,6841410,7640,7640,7640,7640,0
20231220,101100,6841410,7640,7640,7640,7640,0
20231220,101000,6841410,7640,7670,7670,7640,131
20231220,100900,5839460,7670,7670,7670,7670,122
20231220,100800,4903720,7670,7670,7670,7670,0
20231220,100700,4903720,7670,7670,7670,7670,0
20231220,100600,4903720,7670,7670,7670,7670,0
20231220,100500,4903720,7670,7670,7670,7670,0
20231220,100400,4903720,7670,7670,7670,7670,0
20231220,100300,4903720,7670,7670,7670,7670,0
20231220,100200,4903720,7670,7670,7670,7670,0
20231220,100100,4903720,7670,7650,7670,7640,270
20231220,100000,2838100,7660,7660,7660,7660,1
20231220,095900,2830440,7650,7650,7650,7650,0
20231220,095800,2830440,7650,7650,7650,7650,0
20231220,095700,2830440,7650,7650,7650,7650,0
20231220,095600,2830440,7650,7650,7650,7650,0
20231220,095500,2830440,7650,7650,7650,7650,0
20231220,095400,2830440,7650,7650,7650,7650,0
20231220,095300,2830440,7650,7650,7650,7650,0
20231220,095200,2830440,7650,7650,7650,7650,0
20231220,095100,2830440,7650,7650,7650,7650,0
20231220,095000,2830440,7650,7650,7650,7650,0
20231220,094900,2830440,7650,7650,7650,7650,30
20231220,094800,2600940,7670,7670,7670,7670,0
20231220,094700,2600940,7670,7670,7670,7670,1
20231220,094600,2593270,7670,7670,7670,7670,0
20231220,094500,2593270,7670,7670,7670,7670,0
20231220,094400,2593270,7670,7670,7670,7670,0
20231220,094300,2593270,7670,7670,7670,7670,0
20231220,094200,2593270,7670,7670,7670,7670,0
20231220,094100,2593270,7670,7670,7670,7670,0
20231220,094000,2593270,7670,7670,7670,7670,65
20231220,093900,2094720,7670,7670,7670,7670,0
20231220,093800,2094720,7670,7670,7670,7670,0
20231220,093700,2094720,7670,7670,7670,7670,0
20231220,093600,2094720,7670,7670,7670,7670,0
20231220,093500,2094720,7670,7670,7670,7670,0
20231220,093400,2094720,7670,7670,7670,7670,0
20231220,093300,2094720,7670,7670,7670,7670,0
20231220,093200,2094720,7670,7670,7670,7670,5
20231220,093100,2056370,7670,7670,7670,7670,1
20231220,093000,2048700,7640,7640,7640,7640,0
20231220,092900,2048700,7640,7640,7640,7640,0
20231220,092800,2048700,7640,7640,7640,7640,0
20231220,092700,2048700,7640,7640,7640,7640,0
20231220,092600,2048700,7640,7640,7640,7640,0
20231220,092500,2048700,7640,7640,7640,7640,0
20231220,092400,2048700,7640,7640,7640,7640,0
20231220,092300,2048700,7640,7640,7640,7640,0
20231220,092200,2048700,7640,7640,7640,7640,0
20231220,092100,2048700,7640,7640,7640,7640,0
20231220,092000,2048700,7640,7640,7640,7640,0
20231220,091900,2048700,7640,7640,7640,7640,48
20231220,091800,1681980,7670,7670,7670,7670,2
20231220,091700,1666640,7670,7670,7670,7670,0
20231220,091600,1666640,7670,7670,7670,7670,0
20231220,091500,1666640,7670,7670,7670,7670,0
20231220,091400,1666640,7670,7670,7670,7670,27
20231220,091300,1459550,7670,7670,7670,7670,0
20231220,091200,1459550,7670,7670,7670,7670,0
20231220,091100,1459550,7670,7670,7670,7670,0
20231220,091000,1459550,7670,7670,7670,7670,0
20231220,090900,1459550,7670,7670,7670,7670,0
20231220,090800,1459550,7670,7670,7670,7670,0
20231220,090700,1459550,7670,7670,7670,7670,1
20231220,090600,1451880,7680,7680,7680,7680,0
20231220,090500,1451880,7680,7680,7680,7680,0
20231220,090400,1451880,7680,7680,7680,7680,6
20231220,090300,1405800,7640,7680,7680,7640,101
20231220,090200,634120,7640,7640,7640,7640,0
20231220,090100,634120,7640,7640,7640,7640,0
20231220,090000,634120,7640,7640,7640,7640,83