KissMeData/153710/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,202100,183715430,7250,7250,7250,7250,829
20231204,202000,183715430,7250,7250,7250,7250,0
20231204,201900,183715430,7250,7250,7250,7250,0
20231204,201800,183715430,7250,7250,7250,7250,0
20231204,201700,183715430,7250,7250,7250,7250,0
20231204,201600,183715430,7250,7250,7250,7250,0
20231204,201500,183715430,7250,7250,7250,7250,0
20231204,201400,183715430,7250,7250,7250,7250,0
20231204,201300,183715430,7250,7250,7250,7250,0
20231204,201200,183715430,7250,7250,7250,7250,0
20231204,201100,183715430,7250,7250,7250,7250,0
20231204,201000,183715430,7250,7250,7250,7250,0
20231204,200900,183715430,7250,7250,7250,7250,0
20231204,200800,183715430,7250,7250,7250,7250,0
20231204,200700,183715430,7250,7250,7250,7250,0
20231204,200600,183715430,7250,7250,7250,7250,0
20231204,200500,183715430,7250,7250,7250,7250,0
20231204,200400,183715430,7250,7250,7250,7250,0
20231204,200300,183715430,7250,7250,7250,7250,0
20231204,200200,183715430,7250,7250,7250,7250,0
20231204,200100,183715430,7250,7250,7250,7250,0
20231204,200000,183715430,7250,7250,7250,7250,0
20231204,195900,183715430,7250,7250,7250,7250,0
20231204,195800,183715430,7250,7250,7250,7250,0
20231204,195700,183715430,7250,7250,7250,7250,0
20231204,195600,183715430,7250,7250,7250,7250,0
20231204,195500,183715430,7250,7250,7250,7250,0
20231204,195400,183715430,7250,7250,7250,7250,0
20231204,195300,183715430,7250,7250,7250,7250,0
20231204,195200,183715430,7250,7250,7250,7250,0
20231204,195100,183715430,7250,7250,7250,7250,829
20231204,195000,183715430,7250,7250,7250,7250,0
20231204,194900,183715430,7250,7250,7250,7250,0
20231204,194800,183715430,7250,7250,7250,7250,0
20231204,194700,183715430,7250,7250,7250,7250,0
20231204,194600,183715430,7250,7250,7250,7250,0
20231204,194500,183715430,7250,7250,7250,7250,0
20231204,194400,183715430,7250,7250,7250,7250,0
20231204,194300,183715430,7250,7250,7250,7250,0
20231204,194200,183715430,7250,7250,7250,7250,0
20231204,194100,183715430,7250,7250,7250,7250,0
20231204,194000,183715430,7250,7250,7250,7250,0
20231204,193900,183715430,7250,7250,7250,7250,0
20231204,193800,183715430,7250,7250,7250,7250,0
20231204,193700,183715430,7250,7250,7250,7250,0
20231204,193600,183715430,7250,7250,7250,7250,0
20231204,193500,183715430,7250,7250,7250,7250,0
20231204,193400,183715430,7250,7250,7250,7250,0
20231204,193300,183715430,7250,7250,7250,7250,0
20231204,193200,183715430,7250,7250,7250,7250,0
20231204,193100,183715430,7250,7250,7250,7250,0
20231204,193000,183715430,7250,7250,7250,7250,0
20231204,192900,183715430,7250,7250,7250,7250,0
20231204,192800,183715430,7250,7250,7250,7250,0
20231204,192700,183715430,7250,7250,7250,7250,0
20231204,192600,183715430,7250,7250,7250,7250,0
20231204,192500,183715430,7250,7250,7250,7250,0
20231204,192400,183715430,7250,7250,7250,7250,0
20231204,192300,183715430,7250,7250,7250,7250,0
20231204,192200,183715430,7250,7250,7250,7250,0
20231204,192100,183715430,7250,7250,7250,7250,829
20231204,192000,183715430,7250,7250,7250,7250,0
20231204,191900,183715430,7250,7250,7250,7250,0
20231204,191800,183715430,7250,7250,7250,7250,0
20231204,191700,183715430,7250,7250,7250,7250,0
20231204,191600,183715430,7250,7250,7250,7250,0
20231204,191500,183715430,7250,7250,7250,7250,0
20231204,191400,183715430,7250,7250,7250,7250,0
20231204,191300,183715430,7250,7250,7250,7250,0
20231204,191200,183715430,7250,7250,7250,7250,0
20231204,191100,183715430,7250,7250,7250,7250,0
20231204,191000,183715430,7250,7250,7250,7250,0
20231204,190900,183715430,7250,7250,7250,7250,0
20231204,190800,183715430,7250,7250,7250,7250,0
20231204,190700,183715430,7250,7250,7250,7250,0
20231204,190600,183715430,7250,7250,7250,7250,0
20231204,190500,183715430,7250,7250,7250,7250,0
20231204,190400,183715430,7250,7250,7250,7250,0
20231204,190300,183715430,7250,7250,7250,7250,0
20231204,190200,183715430,7250,7250,7250,7250,0
20231204,190100,183715430,7250,7250,7250,7250,0
20231204,190000,183715430,7250,7250,7250,7250,0
20231204,185900,183715430,7250,7250,7250,7250,0
20231204,185800,183715430,7250,7250,7250,7250,0
20231204,185700,183715430,7250,7250,7250,7250,0
20231204,185600,183715430,7250,7250,7250,7250,0
20231204,185500,183715430,7250,7250,7250,7250,0
20231204,185400,183715430,7250,7250,7250,7250,0
20231204,185300,183715430,7250,7250,7250,7250,0
20231204,185200,183715430,7250,7250,7250,7250,0
20231204,185100,183715430,7250,7250,7250,7250,829
20231204,185000,183715430,7250,7250,7250,7250,0
20231204,184900,183715430,7250,7250,7250,7250,0
20231204,184800,183715430,7250,7250,7250,7250,0
20231204,184700,183715430,7250,7250,7250,7250,0
20231204,184600,183715430,7250,7250,7250,7250,0
20231204,184500,183715430,7250,7250,7250,7250,0
20231204,184400,183715430,7250,7250,7250,7250,0
20231204,184300,183715430,7250,7250,7250,7250,0
20231204,184200,183715430,7250,7250,7250,7250,0
20231204,184100,183715430,7250,7250,7250,7250,0
20231204,184000,183715430,7250,7250,7250,7250,0
20231204,183900,183715430,7250,7250,7250,7250,0
20231204,183800,183715430,7250,7250,7250,7250,0
20231204,183700,183715430,7250,7250,7250,7250,0
20231204,183600,183715430,7250,7250,7250,7250,0
20231204,183500,183715430,7250,7250,7250,7250,0
20231204,183400,183715430,7250,7250,7250,7250,0
20231204,183300,183715430,7250,7250,7250,7250,0
20231204,183200,183715430,7250,7250,7250,7250,0
20231204,183100,183715430,7250,7250,7250,7250,0
20231204,183000,183715430,7250,7250,7250,7250,0
20231204,182900,183715430,7250,7250,7250,7250,0
20231204,182800,183715430,7250,7250,7250,7250,0
20231204,182700,183715430,7250,7250,7250,7250,0
20231204,182600,183715430,7250,7250,7250,7250,0
20231204,182500,183715430,7250,7250,7250,7250,0
20231204,182400,183715430,7250,7250,7250,7250,0
20231204,182300,183715430,7250,7250,7250,7250,0
20231204,182200,183715430,7250,7250,7250,7250,0
20231204,182100,183715430,7250,7250,7250,7250,829
20231204,182000,183715430,7250,7250,7250,7250,0
20231204,181900,183715430,7250,7250,7250,7250,0
20231204,181800,183715430,7250,7250,7250,7250,0
20231204,181700,183715430,7250,7250,7250,7250,0
20231204,181600,183715430,7250,7250,7250,7250,0
20231204,181500,183715430,7250,7250,7250,7250,0
20231204,181400,183715430,7250,7250,7250,7250,0
20231204,181300,183715430,7250,7250,7250,7250,0
20231204,181200,183715430,7250,7250,7250,7250,0
20231204,181100,183715430,7250,7250,7250,7250,0
20231204,181000,183715430,7250,7250,7250,7250,0
20231204,180900,183715430,7250,7250,7250,7250,0
20231204,180800,183715430,7250,7250,7250,7250,0
20231204,180700,183715430,7250,7250,7250,7250,0
20231204,180600,183715430,7250,7250,7250,7250,0
20231204,180500,183715430,7250,7250,7250,7250,0
20231204,180400,183715430,7250,7250,7250,7250,0
20231204,180300,183715430,7250,7250,7250,7250,0
20231204,180200,183715430,7250,7250,7250,7250,0
20231204,180100,183715430,7250,7250,7250,7250,0
20231204,180000,183715430,7250,7250,7250,7250,0
20231204,175900,183715430,7250,7250,7250,7250,0
20231204,175800,183715430,7250,7250,7250,7250,0
20231204,175700,183715430,7250,7250,7250,7250,0
20231204,175600,183715430,7250,7250,7250,7250,0
20231204,175500,183715430,7250,7250,7250,7250,0
20231204,175400,183715430,7250,7250,7250,7250,0
20231204,175300,183715430,7250,7250,7250,7250,0
20231204,175200,183715430,7250,7250,7250,7250,0
20231204,175100,183715430,7250,7250,7250,7250,829
20231204,175000,183715430,7250,7250,7250,7250,0
20231204,174900,183715430,7250,7250,7250,7250,0
20231204,174800,183715430,7250,7250,7250,7250,0
20231204,174700,183715430,7250,7250,7250,7250,0
20231204,174600,183715430,7250,7250,7250,7250,0
20231204,174500,183715430,7250,7250,7250,7250,0
20231204,174400,183715430,7250,7250,7250,7250,0
20231204,174300,183715430,7250,7250,7250,7250,0
20231204,174200,183715430,7250,7250,7250,7250,0
20231204,174100,183715430,7250,7250,7250,7250,0
20231204,174000,183715430,7250,7250,7250,7250,0
20231204,173900,183715430,7250,7250,7250,7250,0
20231204,173800,183715430,7250,7250,7250,7250,0
20231204,173700,183715430,7250,7250,7250,7250,0
20231204,173600,183715430,7250,7250,7250,7250,0
20231204,173500,183715430,7250,7250,7250,7250,0
20231204,173400,183715430,7250,7250,7250,7250,0
20231204,173300,183715430,7250,7250,7250,7250,0
20231204,173200,183715430,7250,7250,7250,7250,0
20231204,173100,183715430,7250,7250,7250,7250,0
20231204,173000,183715430,7250,7250,7250,7250,0
20231204,172900,183715430,7250,7250,7250,7250,0
20231204,172800,183715430,7250,7250,7250,7250,0
20231204,172700,183715430,7250,7250,7250,7250,0
20231204,172600,183715430,7250,7250,7250,7250,0
20231204,172500,183715430,7250,7250,7250,7250,0
20231204,172400,183715430,7250,7250,7250,7250,0
20231204,172300,183715430,7250,7250,7250,7250,0
20231204,172200,183715430,7250,7250,7250,7250,0
20231204,172100,183715430,7250,7250,7250,7250,829
20231204,172000,183715430,7250,7250,7250,7250,0
20231204,171900,183715430,7250,7250,7250,7250,0
20231204,171800,183715430,7250,7250,7250,7250,0
20231204,171700,183715430,7250,7250,7250,7250,0
20231204,171600,183715430,7250,7250,7250,7250,0
20231204,171500,183715430,7250,7250,7250,7250,0
20231204,171400,183715430,7250,7250,7250,7250,0
20231204,171300,183715430,7250,7250,7250,7250,0
20231204,171200,183715430,7250,7250,7250,7250,0
20231204,171100,183715430,7250,7250,7250,7250,0
20231204,171000,183715430,7250,7250,7250,7250,0
20231204,170900,183715430,7250,7250,7250,7250,0
20231204,170800,183715430,7250,7250,7250,7250,0
20231204,170700,183715430,7250,7250,7250,7250,0
20231204,170600,183715430,7250,7250,7250,7250,0
20231204,170500,183715430,7250,7250,7250,7250,0
20231204,170400,183715430,7250,7250,7250,7250,0
20231204,170300,183715430,7250,7250,7250,7250,0
20231204,170200,183715430,7250,7250,7250,7250,0
20231204,170100,183715430,7250,7250,7250,7250,0
20231204,170000,183715430,7250,7250,7250,7250,0
20231204,165900,183715430,7250,7250,7250,7250,0
20231204,165800,183715430,7250,7250,7250,7250,0
20231204,165700,183715430,7250,7250,7250,7250,0
20231204,165600,183715430,7250,7250,7250,7250,0
20231204,165500,183715430,7250,7250,7250,7250,0
20231204,165400,183715430,7250,7250,7250,7250,0
20231204,165300,183715430,7250,7250,7250,7250,0
20231204,165200,183715430,7250,7250,7250,7250,0
20231204,165100,183715430,7250,7250,7250,7250,829
20231204,165000,183715430,7250,7250,7250,7250,0
20231204,164900,183715430,7250,7250,7250,7250,0
20231204,164800,183715430,7250,7250,7250,7250,0
20231204,164700,183715430,7250,7250,7250,7250,0
20231204,164600,183715430,7250,7250,7250,7250,0
20231204,164500,183715430,7250,7250,7250,7250,0
20231204,164400,183715430,7250,7250,7250,7250,0
20231204,164300,183715430,7250,7250,7250,7250,0
20231204,164200,183715430,7250,7250,7250,7250,0
20231204,164100,183715430,7250,7250,7250,7250,0
20231204,164000,183715430,7250,7250,7250,7250,0
20231204,163900,183715430,7250,7250,7250,7250,0
20231204,163800,183715430,7250,7250,7250,7250,0
20231204,163700,183715430,7250,7250,7250,7250,0
20231204,163600,183715430,7250,7250,7250,7250,0
20231204,163500,183715430,7250,7250,7250,7250,0
20231204,163400,183715430,7250,7250,7250,7250,0
20231204,163300,183715430,7250,7250,7250,7250,0
20231204,163200,183715430,7250,7250,7250,7250,0
20231204,163100,183715430,7250,7250,7250,7250,0
20231204,163000,183715430,7250,7250,7250,7250,0
20231204,162900,183715430,7250,7250,7250,7250,0
20231204,162800,183715430,7250,7250,7250,7250,0
20231204,162700,183715430,7250,7250,7250,7250,0
20231204,162600,183715430,7250,7250,7250,7250,0
20231204,162500,183715430,7250,7250,7250,7250,0
20231204,162400,183715430,7250,7250,7250,7250,0
20231204,162300,183715430,7250,7250,7250,7250,0
20231204,162200,183715430,7250,7250,7250,7250,0
20231204,162100,183715430,7250,7250,7250,7250,829
20231204,162000,183715430,7250,7250,7250,7250,0
20231204,161900,183715430,7250,7250,7250,7250,0
20231204,161800,183715430,7250,7250,7250,7250,0
20231204,161700,183715430,7250,7250,7250,7250,0
20231204,161600,183715430,7250,7250,7250,7250,0
20231204,161500,183715430,7250,7250,7250,7250,0
20231204,161400,183715430,7250,7250,7250,7250,0
20231204,161300,183715430,7250,7250,7250,7250,0
20231204,161200,183715430,7250,7250,7250,7250,0
20231204,161100,183715430,7250,7250,7250,7250,0
20231204,161000,183715430,7250,7250,7250,7250,0
20231204,160900,183715430,7250,7250,7250,7250,0
20231204,160800,183715430,7250,7250,7250,7250,0
20231204,160700,183715430,7250,7250,7250,7250,0
20231204,160600,183715430,7250,7250,7250,7250,0
20231204,160500,183715430,7250,7250,7250,7250,0
20231204,160400,183715430,7250,7250,7250,7250,0
20231204,160300,183715430,7250,7250,7250,7250,0
20231204,160200,183715430,7250,7250,7250,7250,0
20231204,160100,183715430,7250,7250,7250,7250,0
20231204,160000,183715430,7250,7250,7250,7250,0
20231204,155900,183715430,7250,7250,7250,7250,0
20231204,155800,183715430,7250,7250,7250,7250,0
20231204,155700,183715430,7250,7250,7250,7250,0
20231204,155600,183715430,7250,7250,7250,7250,0
20231204,155500,183715430,7250,7250,7250,7250,0
20231204,155400,183715430,7250,7250,7250,7250,0
20231204,155300,183715430,7250,7250,7250,7250,0
20231204,155200,183715430,7250,7250,7250,7250,0
20231204,155100,183715430,7250,7250,7250,7250,829
20231204,155000,183715430,7250,7250,7250,7250,0
20231204,154900,183715430,7250,7250,7250,7250,0
20231204,154800,183715430,7250,7250,7250,7250,0
20231204,154700,183715430,7250,7250,7250,7250,0
20231204,154600,183715430,7250,7250,7250,7250,0
20231204,154500,183715430,7250,7250,7250,7250,0
20231204,154400,183715430,7250,7250,7250,7250,0
20231204,154300,183715430,7250,7250,7250,7250,0
20231204,154200,183715430,7250,7250,7250,7250,0
20231204,154100,183715430,7250,7250,7250,7250,0
20231204,154000,183715430,7250,7250,7250,7250,0
20231204,153900,183715430,7250,7250,7250,7250,0
20231204,153800,183715430,7250,7250,7250,7250,0
20231204,153700,183715430,7250,7250,7250,7250,0
20231204,153600,183715430,7250,7250,7250,7250,0
20231204,153500,183715430,7250,7250,7250,7250,0
20231204,153400,183715430,7250,7250,7250,7250,0
20231204,153300,183715430,7250,7250,7250,7250,0
20231204,153200,183715430,7250,7250,7250,7250,0
20231204,153100,183715430,7250,7250,7250,7250,0
20231204,153000,183715430,7250,7250,7250,7250,829
20231204,152900,177705180,7280,7280,7280,7280,0
20231204,152800,177705180,7280,7280,7280,7280,0
20231204,152700,177705180,7280,7280,7280,7280,0
20231204,152600,177705180,7280,7280,7280,7280,0
20231204,152500,177705180,7280,7280,7280,7280,0
20231204,152400,177705180,7280,7280,7280,7280,0
20231204,152300,177705180,7280,7280,7280,7280,0
20231204,152200,177705180,7280,7280,7280,7280,0
20231204,152100,177705180,7280,7280,7280,7280,0
20231204,152000,177705180,7280,7280,7280,7280,0
20231204,151900,177705180,7280,7260,7280,7220,127
20231204,151800,176784950,7270,7270,7270,7270,18
20231204,151700,176654090,7280,7280,7280,7280,2
20231204,151600,176639530,7300,7300,7300,7300,54
20231204,151500,176245330,7300,7290,7300,7290,144
20231204,151400,175194150,7290,7290,7290,7290,72
20231204,151300,174669270,7300,7300,7300,7230,287
20231204,151200,172580350,7290,7240,7300,7240,684
20231204,151100,167606480,7240,7240,7240,7240,172
20231204,151000,166361200,7240,7240,7240,7240,0
20231204,150900,166361200,7240,7240,7240,7240,68
20231204,150800,165868880,7240,7240,7240,7240,0
20231204,150700,165868880,7240,7240,7240,7240,0
20231204,150600,165868880,7240,7240,7240,7240,1
20231204,150500,165861640,7220,7230,7230,7220,2
20231204,150400,165847190,7240,7240,7240,7240,0
20231204,150300,165847190,7240,7240,7240,7240,21
20231204,150200,165695150,7250,7240,7250,7240,57
20231204,150100,165282440,7240,7240,7240,7240,15
20231204,150000,165173840,7250,7240,7250,7240,13
20231204,145900,165079710,7240,7240,7240,7240,0
20231204,145800,165079710,7240,7240,7240,7240,0
20231204,145700,165079710,7240,7240,7240,7240,0
20231204,145600,165079710,7240,7240,7240,7240,0
20231204,145500,165079710,7240,7240,7240,7240,0
20231204,145400,165079710,7240,7240,7240,7240,0
20231204,145300,165079710,7240,7240,7240,7240,0
20231204,145200,165079710,7240,7240,7240,7240,0
20231204,145100,165079710,7240,7240,7240,7240,0
20231204,145000,165079710,7240,7240,7240,7240,0
20231204,144900,165079710,7240,7240,7240,7240,0
20231204,144800,165079710,7240,7240,7240,7240,0
20231204,144700,165079710,7240,7240,7240,7240,0
20231204,144600,165079710,7240,7230,7240,7230,2
20231204,144500,165065240,7230,7230,7230,7230,0
20231204,144400,165065240,7230,7230,7230,7230,0
20231204,144300,165065240,7230,7230,7230,7230,0
20231204,144200,165065240,7230,7230,7230,7230,0
20231204,144100,165065240,7230,7230,7230,7230,0
20231204,144000,165065240,7230,7230,7230,7230,0
20231204,143900,165065240,7230,7230,7230,7230,0
20231204,143800,165065240,7230,7230,7230,7230,1
20231204,143700,165058010,7250,7250,7250,7250,0
20231204,143600,165058010,7250,7250,7250,7250,0
20231204,143500,165058010,7250,7230,7250,7230,5
20231204,143400,165021840,7230,7230,7250,7230,22
20231204,143300,164862740,7220,7230,7230,7220,14
20231204,143200,164761650,7220,7230,7230,7220,773
20231204,143100,159173230,7270,7270,7270,7270,0
20231204,143000,159173230,7270,7270,7270,7270,0
20231204,142900,159173230,7270,7270,7270,7270,0
20231204,142800,159173230,7270,7270,7270,7270,6
20231204,142700,159129610,7310,7310,7310,7310,0
20231204,142600,159129610,7310,7310,7310,7310,0
20231204,142500,159129610,7310,7310,7310,7310,0
20231204,142400,159129610,7310,7310,7310,7310,0
20231204,142300,159129610,7310,7310,7310,7310,0
20231204,142200,159129610,7310,7310,7310,7310,0
20231204,142100,159129610,7310,7310,7310,7310,0
20231204,142000,159129610,7310,7200,7310,7200,2373
20231204,141900,141845140,7200,7200,7200,7200,305
20231204,141800,139649140,7300,7300,7300,7300,0
20231204,141700,139649140,7300,7300,7300,7300,0
20231204,141600,139649140,7300,7190,7300,7190,3000
20231204,141500,117904810,7200,7200,7200,7200,0
20231204,141400,117904810,7200,7200,7200,7200,0
20231204,141300,117904810,7200,7200,7200,7200,0
20231204,141200,117904810,7200,7200,7200,7200,0
20231204,141100,117904810,7200,7200,7200,7200,0
20231204,141000,117904810,7200,7200,7200,7200,0
20231204,140900,117904810,7200,7200,7200,7200,0
20231204,140800,117904810,7200,7200,7200,7200,0
20231204,140700,117904810,7200,7200,7200,7200,0
20231204,140600,117904810,7200,7200,7200,7200,0
20231204,140500,117904810,7200,7200,7200,7200,0
20231204,140400,117904810,7200,7200,7200,7200,0
20231204,140300,117904810,7200,7200,7200,7200,0
20231204,140200,117904810,7200,7200,7200,7200,0
20231204,140100,117904810,7200,7200,7200,7200,1
20231204,140000,117897610,7160,7160,7160,7160,0
20231204,135900,117897610,7160,7160,7160,7160,22
20231204,135800,117740090,7160,7160,7160,7160,10
20231204,135700,117668490,7160,7160,7160,7160,0
20231204,135600,117668490,7160,7160,7160,7160,0
20231204,135500,117668490,7160,7160,7160,7160,1
20231204,135400,117661330,7200,7200,7200,7200,0
20231204,135300,117661330,7200,7200,7200,7200,0
20231204,135200,117661330,7200,7170,7200,7170,530
20231204,135100,113846810,7160,7160,7160,7160,1
20231204,135000,113839650,7180,7180,7180,7180,0
20231204,134900,113839650,7180,7180,7180,7180,0
20231204,134800,113839650,7180,7180,7180,7180,1
20231204,134700,113832470,7140,7140,7140,7140,0
20231204,134600,113832470,7140,7140,7140,7140,0
20231204,134500,113832470,7140,7140,7140,7140,0
20231204,134400,113832470,7140,7140,7140,7140,0
20231204,134300,113832470,7140,7140,7140,7140,0
20231204,134200,113832470,7140,7140,7140,7140,0
20231204,134100,113832470,7140,7140,7140,7140,200
20231204,134000,112404470,7140,7150,7150,7140,122
20231204,133900,111532430,7150,7150,7150,7150,408
20231204,133800,108615230,7150,7150,7150,7150,0
20231204,133700,108615230,7150,7150,7150,7150,0
20231204,133600,108615230,7150,7150,7150,7150,18
20231204,133500,108486530,7150,7150,7150,7150,30
20231204,133400,108272030,7160,7160,7160,7160,0
20231204,133300,108272030,7160,7160,7160,7160,16
20231204,133200,108157470,7160,7160,7160,7160,2
20231204,133100,108143150,7160,7160,7160,7160,157
20231204,133000,107019030,7170,7170,7170,7170,0
20231204,132900,107019030,7170,7180,7180,7170,65
20231204,132800,106552970,7180,7180,7180,7180,0
20231204,132700,106552970,7180,7180,7180,7180,0
20231204,132600,106552970,7180,7180,7180,7180,0
20231204,132500,106552970,7180,7180,7180,7180,0
20231204,132400,106552970,7180,7180,7180,7180,0
20231204,132300,106552970,7180,7180,7180,7180,1
20231204,132200,106545790,7170,7170,7170,7170,0
20231204,132100,106545790,7170,7170,7170,7170,0
20231204,132000,106545790,7170,7170,7170,7170,0
20231204,131900,106545790,7170,7170,7170,7170,0
20231204,131800,106545790,7170,7170,7170,7170,10
20231204,131700,106474090,7180,7180,7180,7180,0
20231204,131600,106474090,7180,7180,7180,7180,0
20231204,131500,106474090,7180,7180,7180,7180,0
20231204,131400,106474090,7180,7180,7180,7180,0
20231204,131300,106474090,7180,7180,7180,7180,10
20231204,131200,106402290,7180,7180,7180,7180,0
20231204,131100,106402290,7180,7180,7180,7180,0
20231204,131000,106402290,7180,7180,7180,7180,0
20231204,130900,106402290,7180,7180,7180,7180,0
20231204,130800,106402290,7180,7180,7180,7180,0
20231204,130700,106402290,7180,7180,7180,7180,0
20231204,130600,106402290,7180,7180,7180,7180,0
20231204,130500,106402290,7180,7180,7180,7180,0
20231204,130400,106402290,7180,7180,7180,7180,0
20231204,130300,106402290,7180,7180,7180,7180,0
20231204,130200,106402290,7180,7180,7180,7180,0
20231204,130100,106402290,7180,7180,7180,7180,9
20231204,130000,106337670,7180,7180,7180,7180,0
20231204,125900,106337670,7180,7180,7180,7180,0
20231204,125800,106337670,7180,7180,7180,7180,0
20231204,125700,106337670,7180,7180,7180,7180,10
20231204,125600,106265870,7190,7190,7190,7190,0
20231204,125500,106265870,7190,7190,7190,7190,1
20231204,125400,106258680,7180,7180,7180,7180,0
20231204,125300,106258680,7180,7180,7180,7180,0
20231204,125200,106258680,7180,7180,7180,7180,0
20231204,125100,106258680,7180,7180,7180,7180,0
20231204,125000,106258680,7180,7180,7180,7180,0
20231204,124900,106258680,7180,7180,7180,7180,0
20231204,124800,106258680,7180,7180,7180,7180,0
20231204,124700,106258680,7180,7180,7180,7180,0
20231204,124600,106258680,7180,7180,7180,7180,0
20231204,124500,106258680,7180,7180,7180,7180,0
20231204,124400,106258680,7180,7180,7180,7180,0
20231204,124300,106258680,7180,7180,7180,7180,0
20231204,124200,106258680,7180,7180,7180,7180,2
20231204,124100,106244320,7190,7190,7190,7190,0
20231204,124000,106244320,7190,7190,7190,7190,0
20231204,123900,106244320,7190,7190,7190,7190,10
20231204,123800,106172420,7190,7190,7190,7190,0
20231204,123700,106172420,7190,7190,7190,7190,57
20231204,123600,105762590,7190,7190,7190,7190,0
20231204,123500,105762590,7190,7190,7190,7190,0
20231204,123400,105762590,7190,7190,7190,7190,0
20231204,123300,105762590,7190,7190,7190,7190,0
20231204,123200,105762590,7190,7190,7190,7190,0
20231204,123100,105762590,7190,7190,7190,7190,0
20231204,123000,105762590,7190,7190,7190,7190,1
20231204,122900,105755400,7180,7180,7180,7180,0
20231204,122800,105755400,7180,7180,7180,7180,0
20231204,122700,105755400,7180,7180,7180,7180,260
20231204,122600,103888600,7190,7190,7190,7190,0
20231204,122500,103888600,7190,7190,7190,7190,0
20231204,122400,103888600,7190,7190,7190,7190,0
20231204,122300,103888600,7190,7190,7190,7190,0
20231204,122200,103888600,7190,7190,7190,7190,0
20231204,122100,103888600,7190,7190,7190,7190,0
20231204,122000,103888600,7190,7190,7190,7190,0
20231204,121900,103888600,7190,7190,7190,7190,0
20231204,121800,103888600,7190,7190,7190,7190,1
20231204,121700,103881410,7180,7180,7180,7180,0
20231204,121600,103881410,7180,7180,7180,7180,0
20231204,121500,103881410,7180,7180,7180,7180,0
20231204,121400,103881410,7180,7180,7180,7180,0
20231204,121300,103881410,7180,7180,7180,7180,0
20231204,121200,103881410,7180,7180,7180,7180,0
20231204,121100,103881410,7180,7180,7180,7180,0
20231204,121000,103881410,7180,7180,7180,7180,0
20231204,120900,103881410,7180,7180,7180,7180,0
20231204,120800,103881410,7180,7180,7180,7180,0
20231204,120700,103881410,7180,7180,7180,7180,0
20231204,120600,103881410,7180,7180,7180,7180,0
20231204,120500,103881410,7180,7180,7180,7180,149
20231204,120400,102811590,7190,7190,7190,7190,0
20231204,120300,102811590,7190,7190,7190,7190,0
20231204,120200,102811590,7190,7190,7190,7190,0
20231204,120100,102811590,7190,7190,7190,7190,0
20231204,120000,102811590,7190,7190,7190,7190,0
20231204,115900,102811590,7190,7190,7190,7190,0
20231204,115800,102811590,7190,7190,7190,7190,1
20231204,115700,102804400,7160,7160,7160,7160,0
20231204,115600,102804400,7160,7160,7160,7160,0
20231204,115500,102804400,7160,7160,7160,7160,7
20231204,115400,102754280,7160,7160,7160,7160,0
20231204,115300,102754280,7160,7160,7160,7160,0
20231204,115200,102754280,7160,7160,7160,7160,0
20231204,115100,102754280,7160,7160,7160,7160,0
20231204,115000,102754280,7160,7160,7160,7160,0
20231204,114900,102754280,7160,7160,7160,7160,0
20231204,114800,102754280,7160,7160,7160,7160,0
20231204,114700,102754280,7160,7160,7160,7160,9
20231204,114600,102689840,7170,7170,7170,7170,0
20231204,114500,102689840,7170,7170,7170,7170,1
20231204,114400,102682670,7200,7200,7200,7200,0
20231204,114300,102682670,7200,7200,7200,7200,0
20231204,114200,102682670,7200,7200,7200,7200,1000
20231204,114100,95482670,7190,7190,7190,7190,2000
20231204,114000,81102670,7190,7190,7190,7190,0
20231204,113900,81102670,7190,7190,7190,7190,0
20231204,113800,81102670,7190,7190,7190,7190,0
20231204,113700,81102670,7190,7190,7190,7190,0
20231204,113600,81102670,7190,7190,7190,7190,0
20231204,113500,81102670,7190,7190,7190,7190,0
20231204,113400,81102670,7190,7190,7190,7190,0
20231204,113300,81102670,7190,7190,7190,7190,0
20231204,113200,81102670,7190,7190,7190,7190,0
20231204,113100,81102670,7190,7190,7190,7190,14
20231204,113000,81002010,7190,7190,7190,7190,0
20231204,112900,81002010,7190,7190,7190,7190,0
20231204,112800,81002010,7190,7190,7190,7190,0
20231204,112700,81002010,7190,7190,7190,7190,0
20231204,112600,81002010,7190,7190,7190,7190,0
20231204,112500,81002010,7190,7190,7190,7190,0
20231204,112400,81002010,7190,7190,7190,7190,0
20231204,112300,81002010,7190,7190,7190,7190,0
20231204,112200,81002010,7190,7190,7190,7190,1
20231204,112100,80994820,7160,7150,7160,7150,947
20231204,112000,74220170,7140,7140,7140,7140,0
20231204,111900,74220170,7140,7140,7140,7100,1490
20231204,111800,63620780,7100,7140,7140,7090,2177
20231204,111700,48152690,7140,7140,7140,7140,0
20231204,111600,48152690,7140,7140,7140,7140,1
20231204,111500,48145550,7120,7130,7130,7120,401
20231204,111400,45290070,7130,7130,7130,7130,0
20231204,111300,45290070,7130,7130,7130,7130,4
20231204,111200,45261550,7140,7140,7140,7140,0
20231204,111100,45261550,7140,7140,7140,7140,0
20231204,111000,45261550,7140,7130,7140,7130,472
20231204,110900,41896180,7130,7130,7130,7130,29
20231204,110800,41689410,7140,7130,7140,7130,486
20231204,110700,38224210,7130,7140,7140,7130,527
20231204,110600,34466590,7150,7140,7150,7140,264
20231204,110500,32581620,7150,7160,7160,7150,1413
20231204,110400,22478660,7160,7170,7170,7160,1449
20231204,110300,12103430,7170,7170,7170,7170,0
20231204,110200,12103430,7170,7170,7170,7170,0
20231204,110100,12103430,7170,7170,7170,7170,0
20231204,110000,12103430,7170,7170,7170,7170,0
20231204,105900,12103430,7170,7170,7170,7170,0
20231204,105800,12103430,7170,7170,7170,7170,0
20231204,105700,12103430,7170,7170,7170,7170,0
20231204,105600,12103430,7170,7170,7170,7170,0
20231204,105500,12103430,7170,7170,7170,7170,15
20231204,105400,11995880,7190,7190,7190,7190,0
20231204,105300,11995880,7190,7190,7190,7190,0
20231204,105200,11995880,7190,7190,7190,7190,0
20231204,105100,11995880,7190,7190,7190,7190,0
20231204,105000,11995880,7190,7190,7190,7190,0
20231204,104900,11995880,7190,7190,7190,7190,0
20231204,104800,11995880,7190,7190,7190,7190,0
20231204,104700,11995880,7190,7190,7190,7190,0
20231204,104600,11995880,7190,7190,7190,7190,1
20231204,104500,11988690,7170,7170,7170,7170,0
20231204,104400,11988690,7170,7170,7170,7170,0
20231204,104300,11988690,7170,7170,7170,7170,0
20231204,104200,11988690,7170,7170,7170,7170,6
20231204,104100,11945670,7170,7170,7170,7170,0
20231204,104000,11945670,7170,7170,7170,7170,21
20231204,103900,11795100,7170,7170,7170,7170,0
20231204,103800,11795100,7170,7170,7170,7170,0
20231204,103700,11795100,7170,7170,7170,7170,21
20231204,103600,11644530,7190,7190,7190,7190,0
20231204,103500,11644530,7190,7190,7190,7190,0
20231204,103400,11644530,7190,7190,7190,7190,1
20231204,103300,11637340,7180,7180,7180,7180,0
20231204,103200,11637340,7180,7180,7180,7180,1
20231204,103100,11630160,7180,7180,7180,7180,0
20231204,103000,11630160,7180,7180,7180,7180,0
20231204,102900,11630160,7180,7180,7180,7180,0
20231204,102800,11630160,7180,7180,7180,7180,0
20231204,102700,11630160,7180,7180,7180,7180,13
20231204,102600,11536820,7190,7190,7190,7190,1
20231204,102500,11529630,7180,7180,7180,7180,0
20231204,102400,11529630,7180,7180,7180,7180,0
20231204,102300,11529630,7180,7180,7180,7180,0
20231204,102200,11529630,7180,7180,7180,7180,0
20231204,102100,11529630,7180,7180,7180,7180,100
20231204,102000,10811630,7190,7190,7190,7190,0
20231204,101900,10811630,7190,7190,7190,7190,1
20231204,101800,10804440,7180,7180,7180,7180,0
20231204,101700,10804440,7180,7180,7180,7180,0
20231204,101600,10804440,7180,7180,7180,7180,0
20231204,101500,10804440,7180,7180,7180,7180,0
20231204,101400,10804440,7180,7180,7180,7180,0
20231204,101300,10804440,7180,7180,7180,7180,0
20231204,101200,10804440,7180,7180,7180,7180,0
20231204,101100,10804440,7180,7180,7180,7180,0
20231204,101000,10804440,7180,7180,7180,7180,0
20231204,100900,10804440,7180,7180,7180,7180,0
20231204,100800,10804440,7180,7180,7180,7180,0
20231204,100700,10804440,7180,7180,7180,7180,0
20231204,100600,10804440,7180,7180,7180,7180,0
20231204,100500,10804440,7180,7180,7180,7180,0
20231204,100400,10804440,7180,7180,7180,7180,0
20231204,100300,10804440,7180,7180,7180,7180,1
20231204,100200,10797260,7190,7190,7190,7190,0
20231204,100100,10797260,7190,7190,7190,7190,0
20231204,100000,10797260,7190,7190,7190,7190,0
20231204,095900,10797260,7190,7190,7190,7190,0
20231204,095800,10797260,7190,7190,7190,7190,0
20231204,095700,10797260,7190,7190,7190,7190,0
20231204,095600,10797260,7190,7170,7190,7170,2
20231204,095500,10782900,7160,7160,7160,7160,379
20231204,095400,8069260,7170,7170,7170,7170,0
20231204,095300,8069260,7170,7160,7170,7160,11
20231204,095200,7990490,7160,7160,7160,7160,0
20231204,095100,7990490,7160,7160,7160,7160,70
20231204,095000,7489290,7170,7170,7170,7170,0
20231204,094900,7489290,7170,7170,7170,7170,0
20231204,094800,7489290,7170,7170,7170,7170,59
20231204,094700,7066260,7170,7170,7170,7170,40
20231204,094600,6779460,7170,7170,7170,7170,60
20231204,094500,6349260,7190,7190,7190,7190,0
20231204,094400,6349260,7190,7190,7190,7190,1
20231204,094300,6342070,7190,7190,7190,7190,0
20231204,094200,6342070,7190,7190,7190,7190,2
20231204,094100,6327690,7190,7190,7190,7190,1
20231204,094000,6320500,7170,7170,7170,7170,20
20231204,093900,6177100,7170,7170,7170,7170,0
20231204,093800,6177100,7170,7170,7170,7170,0
20231204,093700,6177100,7170,7170,7170,7170,0
20231204,093600,6177100,7170,7170,7170,7170,0
20231204,093500,6177100,7170,7170,7170,7170,0
20231204,093400,6177100,7170,7170,7170,7170,4
20231204,093300,6148420,7170,7170,7170,7170,0
20231204,093200,6148420,7170,7170,7170,7170,0
20231204,093100,6148420,7170,7170,7170,7170,1
20231204,093000,6141250,7200,7200,7200,7200,0
20231204,092900,6141250,7200,7200,7200,7200,0
20231204,092800,6141250,7200,7200,7200,7200,0
20231204,092700,6141250,7200,7200,7200,7200,0
20231204,092600,6141250,7200,7200,7200,7200,0
20231204,092500,6141250,7200,7200,7200,7200,1
20231204,092400,6134050,7170,7170,7170,7170,187
20231204,092300,4793260,7170,7180,7180,7170,110
20231204,092200,4003560,7210,7210,7210,7210,0
20231204,092100,4003560,7210,7210,7210,7210,200
20231204,092000,2561560,7210,7210,7210,7210,0
20231204,091900,2561560,7210,7210,7210,7210,0
20231204,091800,2561560,7210,7210,7210,7210,2
20231204,091700,2547140,7170,7170,7170,7170,0
20231204,091600,2547140,7170,7170,7170,7170,0
20231204,091500,2547140,7170,7170,7170,7170,0
20231204,091400,2547140,7170,7170,7170,7170,5
20231204,091300,2511290,7170,7170,7170,7170,0
20231204,091200,2511290,7170,7170,7170,7170,56
20231204,091100,2109770,7170,7170,7170,7170,3
20231204,091000,2088260,7170,7170,7170,7170,0
20231204,090900,2088260,7170,7170,7170,7170,0
20231204,090800,2088260,7170,7170,7170,7170,0
20231204,090700,2088260,7170,7170,7170,7170,0
20231204,090600,2088260,7170,7170,7170,7170,0
20231204,090500,2088260,7170,7220,7230,7170,7
20231204,090400,2037960,7130,7130,7130,7130,0
20231204,090300,2037960,7130,7130,7130,7130,0
20231204,090200,2037960,7130,7130,7130,7130,1
20231204,090100,2030830,7220,7220,7220,7140,107
20231204,090000,1265680,7190,7200,7200,7190,176