KissMeData/153710/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,202100,78716780,7160,7160,7160,7160,2
20231208,202000,78716780,7160,7160,7160,7160,0
20231208,201900,78716780,7160,7160,7160,7160,0
20231208,201800,78716780,7160,7160,7160,7160,0
20231208,201700,78716780,7160,7160,7160,7160,0
20231208,201600,78716780,7160,7160,7160,7160,0
20231208,201500,78716780,7160,7160,7160,7160,0
20231208,201400,78716780,7160,7160,7160,7160,0
20231208,201300,78716780,7160,7160,7160,7160,0
20231208,201200,78716780,7160,7160,7160,7160,0
20231208,201100,78716780,7160,7160,7160,7160,0
20231208,201000,78716780,7160,7160,7160,7160,0
20231208,200900,78716780,7160,7160,7160,7160,0
20231208,200800,78716780,7160,7160,7160,7160,0
20231208,200700,78716780,7160,7160,7160,7160,0
20231208,200600,78716780,7160,7160,7160,7160,0
20231208,200500,78716780,7160,7160,7160,7160,0
20231208,200400,78716780,7160,7160,7160,7160,0
20231208,200300,78716780,7160,7160,7160,7160,0
20231208,200200,78716780,7160,7160,7160,7160,0
20231208,200100,78716780,7160,7160,7160,7160,0
20231208,200000,78716780,7160,7160,7160,7160,0
20231208,195900,78716780,7160,7160,7160,7160,0
20231208,195800,78716780,7160,7160,7160,7160,0
20231208,195700,78716780,7160,7160,7160,7160,0
20231208,195600,78716780,7160,7160,7160,7160,0
20231208,195500,78716780,7160,7160,7160,7160,0
20231208,195400,78716780,7160,7160,7160,7160,0
20231208,195300,78716780,7160,7160,7160,7160,0
20231208,195200,78716780,7160,7160,7160,7160,0
20231208,195100,78716780,7160,7160,7160,7160,2
20231208,195000,78716780,7160,7160,7160,7160,0
20231208,194900,78716780,7160,7160,7160,7160,0
20231208,194800,78716780,7160,7160,7160,7160,0
20231208,194700,78716780,7160,7160,7160,7160,0
20231208,194600,78716780,7160,7160,7160,7160,0
20231208,194500,78716780,7160,7160,7160,7160,0
20231208,194400,78716780,7160,7160,7160,7160,0
20231208,194300,78716780,7160,7160,7160,7160,0
20231208,194200,78716780,7160,7160,7160,7160,0
20231208,194100,78716780,7160,7160,7160,7160,0
20231208,194000,78716780,7160,7160,7160,7160,0
20231208,193900,78716780,7160,7160,7160,7160,0
20231208,193800,78716780,7160,7160,7160,7160,0
20231208,193700,78716780,7160,7160,7160,7160,0
20231208,193600,78716780,7160,7160,7160,7160,0
20231208,193500,78716780,7160,7160,7160,7160,0
20231208,193400,78716780,7160,7160,7160,7160,0
20231208,193300,78716780,7160,7160,7160,7160,0
20231208,193200,78716780,7160,7160,7160,7160,0
20231208,193100,78716780,7160,7160,7160,7160,0
20231208,193000,78716780,7160,7160,7160,7160,0
20231208,192900,78716780,7160,7160,7160,7160,0
20231208,192800,78716780,7160,7160,7160,7160,0
20231208,192700,78716780,7160,7160,7160,7160,0
20231208,192600,78716780,7160,7160,7160,7160,0
20231208,192500,78716780,7160,7160,7160,7160,0
20231208,192400,78716780,7160,7160,7160,7160,0
20231208,192300,78716780,7160,7160,7160,7160,0
20231208,192200,78716780,7160,7160,7160,7160,0
20231208,192100,78716780,7160,7160,7160,7160,2
20231208,192000,78716780,7160,7160,7160,7160,0
20231208,191900,78716780,7160,7160,7160,7160,0
20231208,191800,78716780,7160,7160,7160,7160,0
20231208,191700,78716780,7160,7160,7160,7160,0
20231208,191600,78716780,7160,7160,7160,7160,0
20231208,191500,78716780,7160,7160,7160,7160,0
20231208,191400,78716780,7160,7160,7160,7160,0
20231208,191300,78716780,7160,7160,7160,7160,0
20231208,191200,78716780,7160,7160,7160,7160,0
20231208,191100,78716780,7160,7160,7160,7160,0
20231208,191000,78716780,7160,7160,7160,7160,0
20231208,190900,78716780,7160,7160,7160,7160,0
20231208,190800,78716780,7160,7160,7160,7160,0
20231208,190700,78716780,7160,7160,7160,7160,0
20231208,190600,78716780,7160,7160,7160,7160,0
20231208,190500,78716780,7160,7160,7160,7160,0
20231208,190400,78716780,7160,7160,7160,7160,0
20231208,190300,78716780,7160,7160,7160,7160,0
20231208,190200,78716780,7160,7160,7160,7160,0
20231208,190100,78716780,7160,7160,7160,7160,0
20231208,190000,78716780,7160,7160,7160,7160,0
20231208,185900,78716780,7160,7160,7160,7160,0
20231208,185800,78716780,7160,7160,7160,7160,0
20231208,185700,78716780,7160,7160,7160,7160,0
20231208,185600,78716780,7160,7160,7160,7160,0
20231208,185500,78716780,7160,7160,7160,7160,0
20231208,185400,78716780,7160,7160,7160,7160,0
20231208,185300,78716780,7160,7160,7160,7160,0
20231208,185200,78716780,7160,7160,7160,7160,0
20231208,185100,78716780,7160,7160,7160,7160,2
20231208,185000,78716780,7160,7160,7160,7160,0
20231208,184900,78716780,7160,7160,7160,7160,0
20231208,184800,78716780,7160,7160,7160,7160,0
20231208,184700,78716780,7160,7160,7160,7160,0
20231208,184600,78716780,7160,7160,7160,7160,0
20231208,184500,78716780,7160,7160,7160,7160,0
20231208,184400,78716780,7160,7160,7160,7160,0
20231208,184300,78716780,7160,7160,7160,7160,0
20231208,184200,78716780,7160,7160,7160,7160,0
20231208,184100,78716780,7160,7160,7160,7160,0
20231208,184000,78716780,7160,7160,7160,7160,0
20231208,183900,78716780,7160,7160,7160,7160,0
20231208,183800,78716780,7160,7160,7160,7160,0
20231208,183700,78716780,7160,7160,7160,7160,0
20231208,183600,78716780,7160,7160,7160,7160,0
20231208,183500,78716780,7160,7160,7160,7160,0
20231208,183400,78716780,7160,7160,7160,7160,0
20231208,183300,78716780,7160,7160,7160,7160,0
20231208,183200,78716780,7160,7160,7160,7160,0
20231208,183100,78716780,7160,7160,7160,7160,0
20231208,183000,78716780,7160,7160,7160,7160,0
20231208,182900,78716780,7160,7160,7160,7160,0
20231208,182800,78716780,7160,7160,7160,7160,0
20231208,182700,78716780,7160,7160,7160,7160,0
20231208,182600,78716780,7160,7160,7160,7160,0
20231208,182500,78716780,7160,7160,7160,7160,0
20231208,182400,78716780,7160,7160,7160,7160,0
20231208,182300,78716780,7160,7160,7160,7160,0
20231208,182200,78716780,7160,7160,7160,7160,0
20231208,182100,78716780,7160,7160,7160,7160,2
20231208,182000,78716780,7160,7160,7160,7160,0
20231208,181900,78716780,7160,7160,7160,7160,0
20231208,181800,78716780,7160,7160,7160,7160,0
20231208,181700,78716780,7160,7160,7160,7160,0
20231208,181600,78716780,7160,7160,7160,7160,0
20231208,181500,78716780,7160,7160,7160,7160,0
20231208,181400,78716780,7160,7160,7160,7160,0
20231208,181300,78716780,7160,7160,7160,7160,0
20231208,181200,78716780,7160,7160,7160,7160,0
20231208,181100,78716780,7160,7160,7160,7160,0
20231208,181000,78716780,7160,7160,7160,7160,0
20231208,180900,78716780,7160,7160,7160,7160,0
20231208,180800,78716780,7160,7160,7160,7160,0
20231208,180700,78716780,7160,7160,7160,7160,0
20231208,180600,78716780,7160,7160,7160,7160,0
20231208,180500,78716780,7160,7160,7160,7160,0
20231208,180400,78716780,7160,7160,7160,7160,0
20231208,180300,78716780,7160,7160,7160,7160,0
20231208,180200,78716780,7160,7160,7160,7160,0
20231208,180100,78716780,7160,7160,7160,7160,0
20231208,180000,78716780,7160,7160,7160,7160,0
20231208,175900,78716780,7160,7160,7160,7160,0
20231208,175800,78716780,7160,7160,7160,7160,0
20231208,175700,78716780,7160,7160,7160,7160,0
20231208,175600,78716780,7160,7160,7160,7160,0
20231208,175500,78716780,7160,7160,7160,7160,0
20231208,175400,78716780,7160,7160,7160,7160,0
20231208,175300,78716780,7160,7160,7160,7160,0
20231208,175200,78716780,7160,7160,7160,7160,0
20231208,175100,78716780,7160,7160,7160,7160,2
20231208,175000,78716780,7160,7160,7160,7160,0
20231208,174900,78716780,7160,7160,7160,7160,0
20231208,174800,78716780,7160,7160,7160,7160,0
20231208,174700,78716780,7160,7160,7160,7160,0
20231208,174600,78716780,7160,7160,7160,7160,0
20231208,174500,78716780,7160,7160,7160,7160,0
20231208,174400,78716780,7160,7160,7160,7160,0
20231208,174300,78716780,7160,7160,7160,7160,0
20231208,174200,78716780,7160,7160,7160,7160,0
20231208,174100,78716780,7160,7160,7160,7160,0
20231208,174000,78716780,7160,7160,7160,7160,0
20231208,173900,78716780,7160,7160,7160,7160,0
20231208,173800,78716780,7160,7160,7160,7160,0
20231208,173700,78716780,7160,7160,7160,7160,0
20231208,173600,78716780,7160,7160,7160,7160,0
20231208,173500,78716780,7160,7160,7160,7160,0
20231208,173400,78716780,7160,7160,7160,7160,0
20231208,173300,78716780,7160,7160,7160,7160,0
20231208,173200,78716780,7160,7160,7160,7160,0
20231208,173100,78716780,7160,7160,7160,7160,0
20231208,173000,78716780,7160,7160,7160,7160,0
20231208,172900,78716780,7160,7160,7160,7160,0
20231208,172800,78716780,7160,7160,7160,7160,0
20231208,172700,78716780,7160,7160,7160,7160,0
20231208,172600,78716780,7160,7160,7160,7160,0
20231208,172500,78716780,7160,7160,7160,7160,0
20231208,172400,78716780,7160,7160,7160,7160,0
20231208,172300,78716780,7160,7160,7160,7160,0
20231208,172200,78716780,7160,7160,7160,7160,0
20231208,172100,78716780,7160,7160,7160,7160,2
20231208,172000,78716780,7160,7160,7160,7160,0
20231208,171900,78716780,7160,7160,7160,7160,0
20231208,171800,78716780,7160,7160,7160,7160,0
20231208,171700,78716780,7160,7160,7160,7160,0
20231208,171600,78716780,7160,7160,7160,7160,0
20231208,171500,78716780,7160,7160,7160,7160,0
20231208,171400,78716780,7160,7160,7160,7160,0
20231208,171300,78716780,7160,7160,7160,7160,0
20231208,171200,78716780,7160,7160,7160,7160,0
20231208,171100,78716780,7160,7160,7160,7160,0
20231208,171000,78716780,7160,7160,7160,7160,0
20231208,170900,78716780,7160,7160,7160,7160,0
20231208,170800,78716780,7160,7160,7160,7160,0
20231208,170700,78716780,7160,7160,7160,7160,0
20231208,170600,78716780,7160,7160,7160,7160,0
20231208,170500,78716780,7160,7160,7160,7160,0
20231208,170400,78716780,7160,7160,7160,7160,0
20231208,170300,78716780,7160,7160,7160,7160,0
20231208,170200,78716780,7160,7160,7160,7160,0
20231208,170100,78716780,7160,7160,7160,7160,0
20231208,170000,78716780,7160,7160,7160,7160,0
20231208,165900,78716780,7160,7160,7160,7160,0
20231208,165800,78716780,7160,7160,7160,7160,0
20231208,165700,78716780,7160,7160,7160,7160,0
20231208,165600,78716780,7160,7160,7160,7160,0
20231208,165500,78716780,7160,7160,7160,7160,0
20231208,165400,78716780,7160,7160,7160,7160,0
20231208,165300,78716780,7160,7160,7160,7160,0
20231208,165200,78716780,7160,7160,7160,7160,0
20231208,165100,78716780,7160,7160,7160,7160,2
20231208,165000,78716780,7160,7160,7160,7160,0
20231208,164900,78716780,7160,7160,7160,7160,0
20231208,164800,78716780,7160,7160,7160,7160,0
20231208,164700,78716780,7160,7160,7160,7160,0
20231208,164600,78716780,7160,7160,7160,7160,0
20231208,164500,78716780,7160,7160,7160,7160,0
20231208,164400,78716780,7160,7160,7160,7160,0
20231208,164300,78716780,7160,7160,7160,7160,0
20231208,164200,78716780,7160,7160,7160,7160,0
20231208,164100,78716780,7160,7160,7160,7160,0
20231208,164000,78716780,7160,7160,7160,7160,0
20231208,163900,78716780,7160,7160,7160,7160,0
20231208,163800,78716780,7160,7160,7160,7160,0
20231208,163700,78716780,7160,7160,7160,7160,0
20231208,163600,78716780,7160,7160,7160,7160,0
20231208,163500,78716780,7160,7160,7160,7160,0
20231208,163400,78716780,7160,7160,7160,7160,0
20231208,163300,78716780,7160,7160,7160,7160,0
20231208,163200,78716780,7160,7160,7160,7160,0
20231208,163100,78716780,7160,7160,7160,7160,0
20231208,163000,78716780,7160,7160,7160,7160,0
20231208,162900,78716780,7160,7160,7160,7160,0
20231208,162800,78716780,7160,7160,7160,7160,0
20231208,162700,78716780,7160,7160,7160,7160,0
20231208,162600,78716780,7160,7160,7160,7160,0
20231208,162500,78716780,7160,7160,7160,7160,0
20231208,162400,78716780,7160,7160,7160,7160,0
20231208,162300,78716780,7160,7160,7160,7160,0
20231208,162200,78716780,7160,7160,7160,7160,0
20231208,162100,78716780,7160,7160,7160,7160,2
20231208,162000,78716780,7160,7160,7160,7160,0
20231208,161900,78716780,7160,7160,7160,7160,0
20231208,161800,78716780,7160,7160,7160,7160,0
20231208,161700,78716780,7160,7160,7160,7160,0
20231208,161600,78716780,7160,7160,7160,7160,0
20231208,161500,78716780,7160,7160,7160,7160,0
20231208,161400,78716780,7160,7160,7160,7160,0
20231208,161300,78716780,7160,7160,7160,7160,0
20231208,161200,78716780,7160,7160,7160,7160,0
20231208,161100,78716780,7160,7160,7160,7160,0
20231208,161000,78716780,7160,7160,7160,7160,0
20231208,160900,78716780,7160,7160,7160,7160,0
20231208,160800,78716780,7160,7160,7160,7160,0
20231208,160700,78716780,7160,7160,7160,7160,0
20231208,160600,78716780,7160,7160,7160,7160,0
20231208,160500,78716780,7160,7160,7160,7160,0
20231208,160400,78716780,7160,7160,7160,7160,0
20231208,160300,78716780,7160,7160,7160,7160,0
20231208,160200,78716780,7160,7160,7160,7160,0
20231208,160100,78716780,7160,7160,7160,7160,0
20231208,160000,78716780,7160,7160,7160,7160,0
20231208,155900,78716780,7160,7160,7160,7160,0
20231208,155800,78716780,7160,7160,7160,7160,0
20231208,155700,78716780,7160,7160,7160,7160,0
20231208,155600,78716780,7160,7160,7160,7160,0
20231208,155500,78716780,7160,7160,7160,7160,0
20231208,155400,78716780,7160,7160,7160,7160,0
20231208,155300,78716780,7160,7160,7160,7160,0
20231208,155200,78716780,7160,7160,7160,7160,0
20231208,155100,78716780,7160,7160,7160,7160,2
20231208,155000,78716780,7160,7160,7160,7160,0
20231208,154900,78716780,7160,7160,7160,7160,0
20231208,154800,78716780,7160,7160,7160,7160,0
20231208,154700,78716780,7160,7160,7160,7160,0
20231208,154600,78716780,7160,7160,7160,7160,0
20231208,154500,78716780,7160,7160,7160,7160,0
20231208,154400,78716780,7160,7160,7160,7160,0
20231208,154300,78716780,7160,7160,7160,7160,0
20231208,154200,78716780,7160,7160,7160,7160,0
20231208,154100,78716780,7160,7160,7160,7160,0
20231208,154000,78716780,7160,7160,7160,7160,0
20231208,153900,78716780,7160,7160,7160,7160,0
20231208,153800,78716780,7160,7160,7160,7160,0
20231208,153700,78716780,7160,7160,7160,7160,0
20231208,153600,78716780,7160,7160,7160,7160,0
20231208,153500,78716780,7160,7160,7160,7160,0
20231208,153400,78716780,7160,7160,7160,7160,0
20231208,153300,78716780,7160,7160,7160,7160,0
20231208,153200,78716780,7160,7160,7160,7160,0
20231208,153100,78716780,7160,7160,7160,7160,0
20231208,153000,78716780,7160,7160,7160,7160,2
20231208,152900,78702460,7160,7160,7160,7160,0
20231208,152800,78702460,7160,7160,7160,7160,0
20231208,152700,78702460,7160,7160,7160,7160,0
20231208,152600,78702460,7160,7160,7160,7160,0
20231208,152500,78702460,7160,7160,7160,7160,0
20231208,152400,78702460,7160,7160,7160,7160,0
20231208,152300,78702460,7160,7160,7160,7160,0
20231208,152200,78702460,7160,7160,7160,7160,0
20231208,152100,78702460,7160,7160,7160,7160,0
20231208,152000,78702460,7160,7160,7160,7160,0
20231208,151900,78702460,7160,7160,7160,7150,17
20231208,151800,78580760,7160,7160,7160,7160,1
20231208,151700,78573600,7130,7130,7130,7130,0
20231208,151600,78573600,7130,7130,7130,7130,0
20231208,151500,78573600,7130,7130,7130,7130,100
20231208,151400,77860600,7130,7130,7130,7130,0
20231208,151300,77860600,7130,7130,7130,7130,0
20231208,151200,77860600,7130,7130,7140,7130,170
20231208,151100,76648400,7130,7130,7160,7130,351
20231208,151000,74145730,7120,7150,7150,7120,500
20231208,150900,70585540,7150,7150,7150,7150,7
20231208,150800,70535490,7150,7150,7150,7150,83
20231208,150700,69942040,7160,7160,7160,7160,0
20231208,150600,69942040,7160,7160,7160,7160,0
20231208,150500,69942040,7160,7160,7160,7160,0
20231208,150400,69942040,7160,7160,7160,7160,10
20231208,150300,69870440,7150,7150,7150,7150,0
20231208,150200,69870440,7150,7150,7150,7150,0
20231208,150100,69870440,7150,7150,7150,7150,0
20231208,150000,69870440,7150,7150,7150,7150,0
20231208,145900,69870440,7150,7150,7150,7150,0
20231208,145800,69870440,7150,7150,7150,7150,0
20231208,145700,69870440,7150,7150,7150,7150,0
20231208,145600,69870440,7150,7150,7150,7150,0
20231208,145500,69870440,7150,7150,7150,7150,0
20231208,145400,69870440,7150,7150,7150,7150,0
20231208,145300,69870440,7150,7150,7150,7150,10
20231208,145200,69798940,7150,7150,7150,7150,10
20231208,145100,69727440,7150,7150,7150,7150,0
20231208,145000,69727440,7150,7150,7150,7150,0
20231208,144900,69727440,7150,7150,7150,7150,7
20231208,144800,69677390,7130,7150,7150,7130,500
20231208,144700,66112290,7150,7150,7150,7150,94
20231208,144600,65440190,7160,7160,7160,7160,0
20231208,144500,65440190,7160,7160,7160,7160,0
20231208,144400,65440190,7160,7160,7160,7160,0
20231208,144300,65440190,7160,7160,7160,7160,0
20231208,144200,65440190,7160,7160,7160,7160,1
20231208,144100,65433030,7130,7130,7130,7130,10
20231208,144000,65361730,7160,7160,7160,7160,0
20231208,143900,65361730,7160,7160,7160,7160,0
20231208,143800,65361730,7160,7160,7160,7160,0
20231208,143700,65361730,7160,7160,7160,7160,1
20231208,143600,65354570,7130,7130,7130,7130,0
20231208,143500,65354570,7130,7130,7130,7130,0
20231208,143400,65354570,7130,7130,7130,7130,0
20231208,143300,65354570,7130,7130,7130,7130,0
20231208,143200,65354570,7130,7130,7130,7130,0
20231208,143100,65354570,7130,7130,7130,7130,0
20231208,143000,65354570,7130,7130,7130,7130,0
20231208,142900,65354570,7130,7140,7140,7130,110
20231208,142800,64569220,7160,7160,7160,7160,0
20231208,142700,64569220,7160,7160,7160,7160,0
20231208,142600,64569220,7160,7160,7160,7160,0
20231208,142500,64569220,7160,7160,7160,7160,0
20231208,142400,64569220,7160,7160,7160,7160,0
20231208,142300,64569220,7160,7160,7160,7160,0
20231208,142200,64569220,7160,7160,7160,7160,0
20231208,142100,64569220,7160,7160,7160,7160,0
20231208,142000,64569220,7160,7160,7160,7160,0
20231208,141900,64569220,7160,7160,7160,7160,0
20231208,141800,64569220,7160,7160,7160,7160,0
20231208,141700,64569220,7160,7160,7160,7160,0
20231208,141600,64569220,7160,7160,7160,7160,0
20231208,141500,64569220,7160,7160,7160,7160,0
20231208,141400,64569220,7160,7160,7160,7160,0
20231208,141300,64569220,7160,7160,7160,7160,0
20231208,141200,64569220,7160,7160,7160,7160,16
20231208,141100,64454660,7160,7160,7160,7160,50
20231208,141000,64096660,7160,7160,7160,7160,7
20231208,140900,64046540,7160,7160,7160,7160,2
20231208,140800,64032220,7160,7160,7160,7160,0
20231208,140700,64032220,7160,7160,7160,7160,0
20231208,140600,64032220,7160,7160,7160,7160,1
20231208,140500,64025060,7150,7150,7150,7150,0
20231208,140400,64025060,7150,7150,7150,7150,0
20231208,140300,64025060,7150,7150,7150,7150,0
20231208,140200,64025060,7150,7150,7150,7150,0
20231208,140100,64025060,7150,7150,7150,7150,1
20231208,140000,64017910,7130,7130,7130,7130,0
20231208,135900,64017910,7130,7130,7130,7130,0
20231208,135800,64017910,7130,7130,7130,7130,0
20231208,135700,64017910,7130,7130,7130,7130,10
20231208,135600,63946610,7180,7180,7180,7180,0
20231208,135500,63946610,7180,7180,7180,7180,0
20231208,135400,63946610,7180,7180,7180,7180,0
20231208,135300,63946610,7180,7180,7180,7180,0
20231208,135200,63946610,7180,7180,7180,7180,0
20231208,135100,63946610,7180,7180,7180,7180,0
20231208,135000,63946610,7180,7180,7180,7180,0
20231208,134900,63946610,7180,7180,7180,7180,0
20231208,134800,63946610,7180,7180,7180,7180,0
20231208,134700,63946610,7180,7150,7180,7150,250
20231208,134600,62152900,7120,7120,7120,7120,0
20231208,134500,62152900,7120,7120,7120,7120,0
20231208,134400,62152900,7120,7120,7120,7120,8
20231208,134300,62095940,7120,7130,7130,7120,200
20231208,134200,60671910,7130,7130,7130,7130,0
20231208,134100,60671910,7130,7130,7130,7130,0
20231208,134000,60671910,7130,7130,7130,7130,0
20231208,133900,60671910,7130,7130,7130,7130,0
20231208,133800,60671910,7130,7130,7130,7130,0
20231208,133700,60671910,7130,7130,7130,7130,0
20231208,133600,60671910,7130,7130,7130,7130,0
20231208,133500,60671910,7130,7130,7130,7130,23
20231208,133400,60507920,7100,7100,7100,7100,0
20231208,133300,60507920,7100,7100,7100,7100,0
20231208,133200,60507920,7100,7100,7100,7100,0
20231208,133100,60507920,7100,7100,7100,7100,0
20231208,133000,60507920,7100,7100,7100,7100,0
20231208,132900,60507920,7100,7100,7100,7100,0
20231208,132800,60507920,7100,7130,7130,7100,1000
20231208,132700,53406640,7180,7180,7180,7180,0
20231208,132600,53406640,7180,7180,7180,7180,0
20231208,132500,53406640,7180,7180,7180,7180,0
20231208,132400,53406640,7180,7180,7180,7180,0
20231208,132300,53406640,7180,7180,7180,7180,0
20231208,132200,53406640,7180,7180,7180,7180,0
20231208,132100,53406640,7180,7150,7180,7150,5
20231208,132000,53370850,7130,7130,7130,7130,0
20231208,131900,53370850,7130,7130,7130,7130,0
20231208,131800,53370850,7130,7130,7130,7130,0
20231208,131700,53370850,7130,7130,7130,7130,0
20231208,131600,53370850,7130,7120,7130,7120,20
20231208,131500,53228360,7120,7120,7120,7120,0
20231208,131400,53228360,7120,7120,7120,7120,1
20231208,131300,53221240,7130,7130,7130,7130,0
20231208,131200,53221240,7130,7130,7130,7130,0
20231208,131100,53221240,7130,7130,7130,7130,1
20231208,131000,53214110,7140,7140,7140,7140,1
20231208,130900,53206970,7100,7100,7100,7100,0
20231208,130800,53206970,7100,7100,7100,7100,0
20231208,130700,53206970,7100,7100,7100,7100,0
20231208,130600,53206970,7100,7100,7100,7100,300
20231208,130500,51076970,7100,7100,7100,7100,0
20231208,130400,51076970,7100,7100,7100,7100,0
20231208,130300,51076970,7100,7100,7100,7100,0
20231208,130200,51076970,7100,7110,7110,7100,133
20231208,130100,50132540,7110,7110,7110,7110,0
20231208,130000,50132540,7110,7110,7110,7110,267
20231208,125900,48234170,7110,7110,7110,7110,0
20231208,125800,48234170,7110,7110,7110,7110,0
20231208,125700,48234170,7110,7110,7110,7110,0
20231208,125600,48234170,7110,7140,7140,7110,500
20231208,125500,44678810,7140,7140,7140,7140,0
20231208,125400,44678810,7140,7140,7140,7140,0
20231208,125300,44678810,7140,7140,7140,7140,0
20231208,125200,44678810,7140,7140,7140,7140,0
20231208,125100,44678810,7140,7140,7140,7140,0
20231208,125000,44678810,7140,7140,7140,7140,0
20231208,124900,44678810,7140,7140,7140,7140,0
20231208,124800,44678810,7140,7140,7140,7140,0
20231208,124700,44678810,7140,7140,7140,7140,0
20231208,124600,44678810,7140,7140,7140,7140,0
20231208,124500,44678810,7140,7140,7140,7140,0
20231208,124400,44678810,7140,7140,7140,7140,0
20231208,124300,44678810,7140,7140,7140,7140,2
20231208,124200,44664530,7140,7140,7140,7140,0
20231208,124100,44664530,7140,7140,7140,7140,0
20231208,124000,44664530,7140,7140,7140,7140,0
20231208,123900,44664530,7140,7140,7140,7140,0
20231208,123800,44664530,7140,7140,7140,7140,0
20231208,123700,44664530,7140,7140,7140,7140,0
20231208,123600,44664530,7140,7140,7140,7140,1
20231208,123500,44657390,7140,7140,7140,7140,0
20231208,123400,44657390,7140,7140,7140,7140,0
20231208,123300,44657390,7140,7140,7140,7140,0
20231208,123200,44657390,7140,7140,7140,7140,48
20231208,123100,44314670,7140,7140,7140,7140,0
20231208,123000,44314670,7140,7140,7140,7140,0
20231208,122900,44314670,7140,7140,7140,7140,0
20231208,122800,44314670,7140,7140,7140,7140,0
20231208,122700,44314670,7140,7140,7140,7140,0
20231208,122600,44314670,7140,7140,7140,7140,0
20231208,122500,44314670,7140,7140,7140,7140,0
20231208,122400,44314670,7140,7140,7140,7140,0
20231208,122300,44314670,7140,7140,7140,7140,0
20231208,122200,44314670,7140,7140,7140,7140,0
20231208,122100,44314670,7140,7140,7140,7140,99
20231208,122000,43607810,7140,7140,7140,7140,10
20231208,121900,43536410,7140,7140,7140,7140,0
20231208,121800,43536410,7140,7140,7140,7140,0
20231208,121700,43536410,7140,7140,7140,7140,153
20231208,121600,42443990,7140,7140,7140,7140,0
20231208,121500,42443990,7140,7140,7140,7140,0
20231208,121400,42443990,7140,7140,7140,7140,0
20231208,121300,42443990,7140,7140,7140,7140,0
20231208,121200,42443990,7140,7140,7140,7140,0
20231208,121100,42443990,7140,7140,7140,7140,0
20231208,121000,42443990,7140,7140,7140,7140,0
20231208,120900,42443990,7140,7140,7140,7140,0
20231208,120800,42443990,7140,7140,7140,7140,0
20231208,120700,42443990,7140,7140,7140,7140,0
20231208,120600,42443990,7140,7140,7140,7140,0
20231208,120500,42443990,7140,7140,7140,7140,0
20231208,120400,42443990,7140,7140,7140,7140,0
20231208,120300,42443990,7140,7140,7140,7140,0
20231208,120200,42443990,7140,7140,7140,7140,0
20231208,120100,42443990,7140,7140,7140,7140,0
20231208,120000,42443990,7140,7140,7140,7140,0
20231208,115900,42443990,7140,7140,7140,7140,0
20231208,115800,42443990,7140,7140,7140,7140,0
20231208,115700,42443990,7140,7140,7140,7140,0
20231208,115600,42443990,7140,7140,7140,7140,0
20231208,115500,42443990,7140,7140,7140,7140,0
20231208,115400,42443990,7140,7140,7140,7140,100
20231208,115300,41729990,7160,7160,7160,7160,0
20231208,115200,41729990,7160,7160,7160,7160,0
20231208,115100,41729990,7160,7160,7160,7160,0
20231208,115000,41729990,7160,7160,7160,7160,0
20231208,114900,41729990,7160,7160,7160,7160,0
20231208,114800,41729990,7160,7160,7160,7160,0
20231208,114700,41729990,7160,7160,7160,7160,0
20231208,114600,41729990,7160,7160,7160,7160,0
20231208,114500,41729990,7160,7160,7160,7160,0
20231208,114400,41729990,7160,7160,7160,7160,0
20231208,114300,41729990,7160,7160,7160,7160,0
20231208,114200,41729990,7160,7160,7160,7160,0
20231208,114100,41729990,7160,7160,7160,7160,0
20231208,114000,41729990,7160,7160,7160,7160,0
20231208,113900,41729990,7160,7160,7160,7160,0
20231208,113800,41729990,7160,7160,7160,7160,0
20231208,113700,41729990,7160,7160,7160,7160,0
20231208,113600,41729990,7160,7160,7160,7160,0
20231208,113500,41729990,7160,7160,7160,7160,0
20231208,113400,41729990,7160,7160,7160,7160,0
20231208,113300,41729990,7160,7160,7160,7160,0
20231208,113200,41729990,7160,7160,7160,7160,0
20231208,113100,41729990,7160,7160,7160,7160,0
20231208,113000,41729990,7160,7160,7160,7160,0
20231208,112900,41729990,7160,7160,7160,7160,1
20231208,112800,41722830,7150,7150,7150,7150,0
20231208,112700,41722830,7150,7150,7150,7150,10
20231208,112600,41651330,7150,7150,7150,7150,21
20231208,112500,41501180,7140,7140,7140,7140,0
20231208,112400,41501180,7140,7140,7140,7140,0
20231208,112300,41501180,7140,7140,7140,7140,0
20231208,112200,41501180,7140,7100,7140,7100,5
20231208,112100,41465580,7100,7110,7140,7100,625
20231208,112000,37026780,7100,7100,7100,7100,0
20231208,111900,37026780,7100,7120,7120,7100,1220
20231208,111800,28351350,7120,7120,7120,7120,0
20231208,111700,28351350,7120,7150,7150,7120,700
20231208,111600,23362420,7150,7170,7170,7150,76
20231208,111500,22818320,7160,7160,7160,7160,0
20231208,111400,22818320,7160,7160,7160,7160,0
20231208,111300,22818320,7160,7160,7160,7160,0
20231208,111200,22818320,7160,7160,7160,7160,0
20231208,111100,22818320,7160,7160,7160,7160,0
20231208,111000,22818320,7160,7160,7160,7160,0
20231208,110900,22818320,7160,7160,7160,7160,0
20231208,110800,22818320,7160,7160,7160,7160,80
20231208,110700,22245520,7160,7160,7160,7160,0
20231208,110600,22245520,7160,7160,7160,7160,0
20231208,110500,22245520,7160,7160,7160,7160,0
20231208,110400,22245520,7160,7160,7160,7160,178
20231208,110300,20971040,7160,7160,7160,7160,20
20231208,110200,20827840,7160,7160,7160,7160,5
20231208,110100,20792040,7170,7180,7180,7170,23
20231208,110000,20626950,7180,7190,7190,7180,38
20231208,105900,20353920,7200,7200,7200,7200,0
20231208,105800,20353920,7200,7200,7200,7200,0
20231208,105700,20353920,7200,7200,7200,7200,0
20231208,105600,20353920,7200,7200,7200,7200,0
20231208,105500,20353920,7200,7200,7200,7200,0
20231208,105400,20353920,7200,7200,7200,7200,0
20231208,105300,20353920,7200,7200,7200,7200,0
20231208,105200,20353920,7200,7200,7200,7200,0
20231208,105100,20353920,7200,7200,7200,7200,0
20231208,105000,20353920,7200,7200,7200,7200,0
20231208,104900,20353920,7200,7200,7200,7200,0
20231208,104800,20353920,7200,7200,7200,7200,0
20231208,104700,20353920,7200,7200,7200,7200,0
20231208,104600,20353920,7200,7200,7200,7200,0
20231208,104500,20353920,7200,7200,7200,7200,0
20231208,104400,20353920,7200,7200,7200,7200,0
20231208,104300,20353920,7200,7200,7200,7200,0
20231208,104200,20353920,7200,7200,7200,7200,0
20231208,104100,20353920,7200,7200,7200,7200,0
20231208,104000,20353920,7200,7200,7200,7200,94
20231208,103900,19677120,7220,7220,7220,7220,0
20231208,103800,19677120,7220,7220,7220,7220,0
20231208,103700,19677120,7220,7220,7220,7220,0
20231208,103600,19677120,7220,7220,7220,7220,0
20231208,103500,19677120,7220,7220,7220,7220,0
20231208,103400,19677120,7220,7220,7220,7220,0
20231208,103300,19677120,7220,7220,7220,7220,0
20231208,103200,19677120,7220,7220,7220,7220,0
20231208,103100,19677120,7220,7220,7220,7220,788
20231208,103000,13987760,7220,7170,7220,7170,17
20231208,102900,13865720,7160,7160,7160,7160,0
20231208,102800,13865720,7160,7160,7160,7160,0
20231208,102700,13865720,7160,7160,7160,7160,0
20231208,102600,13865720,7160,7160,7160,7160,0
20231208,102500,13865720,7160,7160,7160,7160,0
20231208,102400,13865720,7160,7160,7160,7160,0
20231208,102300,13865720,7160,7160,7160,7160,0
20231208,102200,13865720,7160,7160,7160,7160,0
20231208,102100,13865720,7160,7160,7160,7160,15
20231208,102000,13758320,7170,7170,7170,7170,0
20231208,101900,13758320,7170,7170,7170,7170,0
20231208,101800,13758320,7170,7170,7170,7170,0
20231208,101700,13758320,7170,7170,7170,7170,0
20231208,101600,13758320,7170,7170,7170,7170,0
20231208,101500,13758320,7170,7170,7170,7170,0
20231208,101400,13758320,7170,7170,7170,7170,1
20231208,101300,13751150,7160,7160,7160,7160,25
20231208,101200,13572150,7160,7160,7160,7160,5
20231208,101100,13536350,7160,7160,7160,7160,0
20231208,101000,13536350,7160,7160,7160,7160,0
20231208,100900,13536350,7160,7160,7160,7160,0
20231208,100800,13536350,7160,7160,7160,7160,0
20231208,100700,13536350,7160,7160,7160,7160,0
20231208,100600,13536350,7160,7160,7160,7160,100
20231208,100500,12820350,7180,7180,7180,7180,1
20231208,100400,12813170,7160,7160,7160,7160,0
20231208,100300,12813170,7160,7160,7160,7160,0
20231208,100200,12813170,7160,7160,7160,7160,0
20231208,100100,12813170,7160,7160,7160,7160,0
20231208,100000,12813170,7160,7160,7160,7160,1000
20231208,095900,5653170,7170,7170,7170,7170,0
20231208,095800,5653170,7170,7170,7170,7170,0
20231208,095700,5653170,7170,7170,7170,7170,0
20231208,095600,5653170,7170,7170,7170,7170,0
20231208,095500,5653170,7170,7170,7170,7170,0
20231208,095400,5653170,7170,7170,7170,7170,0
20231208,095300,5653170,7170,7170,7170,7170,0
20231208,095200,5653170,7170,7170,7170,7170,180
20231208,095100,4362570,7210,7210,7210,7210,0
20231208,095000,4362570,7210,7210,7210,7210,0
20231208,094900,4362570,7210,7210,7210,7210,0
20231208,094800,4362570,7210,7210,7210,7210,1
20231208,094700,4355360,7170,7170,7170,7170,0
20231208,094600,4355360,7170,7170,7170,7170,3
20231208,094500,4333850,7210,7210,7210,7210,0
20231208,094400,4333850,7210,7200,7210,7200,4
20231208,094300,4305040,7230,7190,7230,7190,150
20231208,094200,3225470,7170,7170,7170,7170,0
20231208,094100,3225470,7170,7170,7170,7170,0
20231208,094000,3225470,7170,7170,7170,7170,0
20231208,093900,3225470,7170,7170,7170,7170,55
20231208,093800,2831120,7170,7170,7170,7170,1
20231208,093700,2823950,7170,7170,7170,7170,2
20231208,093600,2809610,7160,7160,7160,7160,0
20231208,093500,2809610,7160,7160,7160,7160,0
20231208,093400,2809610,7160,7160,7160,7160,1
20231208,093300,2802450,7160,7160,7160,7160,1
20231208,093200,2795290,7160,7160,7160,7160,30
20231208,093100,2580490,7170,7170,7170,7170,0
20231208,093000,2580490,7170,7170,7170,7170,1
20231208,092900,2573320,7170,7170,7170,7170,0
20231208,092800,2573320,7170,7170,7170,7170,0
20231208,092700,2573320,7170,7170,7170,7170,1
20231208,092600,2566150,7160,7160,7160,7160,50
20231208,092500,2208150,7170,7170,7170,7170,0
20231208,092400,2208150,7170,7170,7170,7170,0
20231208,092300,2208150,7170,7170,7170,7170,0
20231208,092200,2208150,7170,7170,7170,7170,0
20231208,092100,2208150,7170,7170,7170,7170,0
20231208,092000,2208150,7170,7170,7170,7170,0
20231208,091900,2208150,7170,7170,7170,7170,10
20231208,091800,2136450,7170,7170,7170,7170,0
20231208,091700,2136450,7170,7170,7170,7170,0
20231208,091600,2136450,7170,7170,7170,7170,0
20231208,091500,2136450,7170,7170,7170,7170,0
20231208,091400,2136450,7170,7170,7170,7170,0
20231208,091300,2136450,7170,7170,7170,7170,154
20231208,091200,1032270,7190,7190,7190,7190,0
20231208,091100,1032270,7190,7190,7190,7190,0
20231208,091000,1032270,7190,7190,7190,7190,0
20231208,090900,1032270,7190,7190,7190,7190,0
20231208,090800,1032270,7190,7190,7190,7190,0
20231208,090700,1032270,7190,7190,7190,7190,0
20231208,090600,1032270,7190,7170,7190,7170,2
20231208,090500,1017910,7170,7170,7170,7170,1
20231208,090400,1010740,7160,7160,7160,7160,0
20231208,090300,1010740,7160,7160,7160,7160,0
20231208,090200,1010740,7160,7170,7170,7160,138
20231208,090100,21560,7240,7240,7240,7240,1
20231208,090000,14320,7160,7160,7160,7160,2