KissMeData/311390/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,210400,69551110,7160,7160,7160,7160,709
20231219,210300,69551110,7160,7160,7160,7160,0
20231219,210200,69551110,7160,7160,7160,7160,0
20231219,210100,69551110,7160,7160,7160,7160,0
20231219,210000,69551110,7160,7160,7160,7160,0
20231219,205900,69551110,7160,7160,7160,7160,0
20231219,205800,69551110,7160,7160,7160,7160,0
20231219,205700,69551110,7160,7160,7160,7160,0
20231219,205600,69551110,7160,7160,7160,7160,0
20231219,205500,69551110,7160,7160,7160,7160,0
20231219,205400,69551110,7160,7160,7160,7160,0
20231219,205300,69551110,7160,7160,7160,7160,0
20231219,205200,69551110,7160,7160,7160,7160,0
20231219,205100,69551110,7160,7160,7160,7160,0
20231219,205000,69551110,7160,7160,7160,7160,0
20231219,204900,69551110,7160,7160,7160,7160,0
20231219,204800,69551110,7160,7160,7160,7160,0
20231219,204700,69551110,7160,7160,7160,7160,0
20231219,204600,69551110,7160,7160,7160,7160,0
20231219,204500,69551110,7160,7160,7160,7160,0
20231219,204400,69551110,7160,7160,7160,7160,0
20231219,204300,69551110,7160,7160,7160,7160,0
20231219,204200,69551110,7160,7160,7160,7160,0
20231219,204100,69551110,7160,7160,7160,7160,0
20231219,204000,69551110,7160,7160,7160,7160,0
20231219,203900,69551110,7160,7160,7160,7160,0
20231219,203800,69551110,7160,7160,7160,7160,0
20231219,203700,69551110,7160,7160,7160,7160,0
20231219,203600,69551110,7160,7160,7160,7160,0
20231219,203500,69551110,7160,7160,7160,7160,0
20231219,203400,69551110,7160,7160,7160,7160,709
20231219,203300,69551110,7160,7160,7160,7160,0
20231219,203200,69551110,7160,7160,7160,7160,0
20231219,203100,69551110,7160,7160,7160,7160,0
20231219,203000,69551110,7160,7160,7160,7160,0
20231219,202900,69551110,7160,7160,7160,7160,0
20231219,202800,69551110,7160,7160,7160,7160,0
20231219,202700,69551110,7160,7160,7160,7160,0
20231219,202600,69551110,7160,7160,7160,7160,0
20231219,202500,69551110,7160,7160,7160,7160,0
20231219,202400,69551110,7160,7160,7160,7160,0
20231219,202300,69551110,7160,7160,7160,7160,0
20231219,202200,69551110,7160,7160,7160,7160,0
20231219,202100,69551110,7160,7160,7160,7160,0
20231219,202000,69551110,7160,7160,7160,7160,0
20231219,201900,69551110,7160,7160,7160,7160,0
20231219,201800,69551110,7160,7160,7160,7160,0
20231219,201700,69551110,7160,7160,7160,7160,0
20231219,201600,69551110,7160,7160,7160,7160,0
20231219,201500,69551110,7160,7160,7160,7160,0
20231219,201400,69551110,7160,7160,7160,7160,0
20231219,201300,69551110,7160,7160,7160,7160,0
20231219,201200,69551110,7160,7160,7160,7160,0
20231219,201100,69551110,7160,7160,7160,7160,0
20231219,201000,69551110,7160,7160,7160,7160,0
20231219,200900,69551110,7160,7160,7160,7160,0
20231219,200800,69551110,7160,7160,7160,7160,0
20231219,200700,69551110,7160,7160,7160,7160,0
20231219,200600,69551110,7160,7160,7160,7160,0
20231219,200500,69551110,7160,7160,7160,7160,0
20231219,200400,69551110,7160,7160,7160,7160,709
20231219,200300,69551110,7160,7160,7160,7160,0
20231219,200200,69551110,7160,7160,7160,7160,0
20231219,200100,69551110,7160,7160,7160,7160,0
20231219,200000,69551110,7160,7160,7160,7160,0
20231219,195900,69551110,7160,7160,7160,7160,0
20231219,195800,69551110,7160,7160,7160,7160,0
20231219,195700,69551110,7160,7160,7160,7160,0
20231219,195600,69551110,7160,7160,7160,7160,0
20231219,195500,69551110,7160,7160,7160,7160,0
20231219,195400,69551110,7160,7160,7160,7160,0
20231219,195300,69551110,7160,7160,7160,7160,0
20231219,195200,69551110,7160,7160,7160,7160,0
20231219,195100,69551110,7160,7160,7160,7160,0
20231219,195000,69551110,7160,7160,7160,7160,0
20231219,194900,69551110,7160,7160,7160,7160,0
20231219,194800,69551110,7160,7160,7160,7160,0
20231219,194700,69551110,7160,7160,7160,7160,0
20231219,194600,69551110,7160,7160,7160,7160,0
20231219,194500,69551110,7160,7160,7160,7160,0
20231219,194400,69551110,7160,7160,7160,7160,0
20231219,194300,69551110,7160,7160,7160,7160,0
20231219,194200,69551110,7160,7160,7160,7160,0
20231219,194100,69551110,7160,7160,7160,7160,0
20231219,194000,69551110,7160,7160,7160,7160,0
20231219,193900,69551110,7160,7160,7160,7160,0
20231219,193800,69551110,7160,7160,7160,7160,0
20231219,193700,69551110,7160,7160,7160,7160,0
20231219,193600,69551110,7160,7160,7160,7160,0
20231219,193500,69551110,7160,7160,7160,7160,0
20231219,193400,69551110,7160,7160,7160,7160,709
20231219,193300,69551110,7160,7160,7160,7160,0
20231219,193200,69551110,7160,7160,7160,7160,0
20231219,193100,69551110,7160,7160,7160,7160,0
20231219,193000,69551110,7160,7160,7160,7160,0
20231219,192900,69551110,7160,7160,7160,7160,0
20231219,192800,69551110,7160,7160,7160,7160,0
20231219,192700,69551110,7160,7160,7160,7160,0
20231219,192600,69551110,7160,7160,7160,7160,0
20231219,192500,69551110,7160,7160,7160,7160,0
20231219,192400,69551110,7160,7160,7160,7160,0
20231219,192300,69551110,7160,7160,7160,7160,0
20231219,192200,69551110,7160,7160,7160,7160,0
20231219,192100,69551110,7160,7160,7160,7160,0
20231219,192000,69551110,7160,7160,7160,7160,0
20231219,191900,69551110,7160,7160,7160,7160,0
20231219,191800,69551110,7160,7160,7160,7160,0
20231219,191700,69551110,7160,7160,7160,7160,0
20231219,191600,69551110,7160,7160,7160,7160,0
20231219,191500,69551110,7160,7160,7160,7160,0
20231219,191400,69551110,7160,7160,7160,7160,0
20231219,191300,69551110,7160,7160,7160,7160,0
20231219,191200,69551110,7160,7160,7160,7160,0
20231219,191100,69551110,7160,7160,7160,7160,0
20231219,191000,69551110,7160,7160,7160,7160,0
20231219,190900,69551110,7160,7160,7160,7160,0
20231219,190800,69551110,7160,7160,7160,7160,0
20231219,190700,69551110,7160,7160,7160,7160,0
20231219,190600,69551110,7160,7160,7160,7160,0
20231219,190500,69551110,7160,7160,7160,7160,0
20231219,190400,69551110,7160,7160,7160,7160,709
20231219,190300,69551110,7160,7160,7160,7160,0
20231219,190200,69551110,7160,7160,7160,7160,0
20231219,190100,69551110,7160,7160,7160,7160,0
20231219,190000,69551110,7160,7160,7160,7160,0
20231219,185900,69551110,7160,7160,7160,7160,0
20231219,185800,69551110,7160,7160,7160,7160,0
20231219,185700,69551110,7160,7160,7160,7160,0
20231219,185600,69551110,7160,7160,7160,7160,0
20231219,185500,69551110,7160,7160,7160,7160,0
20231219,185400,69551110,7160,7160,7160,7160,0
20231219,185300,69551110,7160,7160,7160,7160,0
20231219,185200,69551110,7160,7160,7160,7160,0
20231219,185100,69551110,7160,7160,7160,7160,0
20231219,185000,69551110,7160,7160,7160,7160,0
20231219,184900,69551110,7160,7160,7160,7160,0
20231219,184800,69551110,7160,7160,7160,7160,0
20231219,184700,69551110,7160,7160,7160,7160,0
20231219,184600,69551110,7160,7160,7160,7160,0
20231219,184500,69551110,7160,7160,7160,7160,0
20231219,184400,69551110,7160,7160,7160,7160,0
20231219,184300,69551110,7160,7160,7160,7160,0
20231219,184200,69551110,7160,7160,7160,7160,0
20231219,184100,69551110,7160,7160,7160,7160,0
20231219,184000,69551110,7160,7160,7160,7160,0
20231219,183900,69551110,7160,7160,7160,7160,0
20231219,183800,69551110,7160,7160,7160,7160,0
20231219,183700,69551110,7160,7160,7160,7160,0
20231219,183600,69551110,7160,7160,7160,7160,0
20231219,183500,69551110,7160,7160,7160,7160,0
20231219,183400,69551110,7160,7160,7160,7160,709
20231219,183300,69551110,7160,7160,7160,7160,0
20231219,183200,69551110,7160,7160,7160,7160,0
20231219,183100,69551110,7160,7160,7160,7160,0
20231219,183000,69551110,7160,7160,7160,7160,0
20231219,182900,69551110,7160,7160,7160,7160,0
20231219,182800,69551110,7160,7160,7160,7160,0
20231219,182700,69551110,7160,7160,7160,7160,0
20231219,182600,69551110,7160,7160,7160,7160,0
20231219,182500,69551110,7160,7160,7160,7160,0
20231219,182400,69551110,7160,7160,7160,7160,0
20231219,182300,69551110,7160,7160,7160,7160,0
20231219,182200,69551110,7160,7160,7160,7160,0
20231219,182100,69551110,7160,7160,7160,7160,0
20231219,182000,69551110,7160,7160,7160,7160,0
20231219,181900,69551110,7160,7160,7160,7160,0
20231219,181800,69551110,7160,7160,7160,7160,0
20231219,181700,69551110,7160,7160,7160,7160,0
20231219,181600,69551110,7160,7160,7160,7160,0
20231219,181500,69551110,7160,7160,7160,7160,0
20231219,181400,69551110,7160,7160,7160,7160,0
20231219,181300,69551110,7160,7160,7160,7160,0
20231219,181200,69551110,7160,7160,7160,7160,0
20231219,181100,69551110,7160,7160,7160,7160,0
20231219,181000,69551110,7160,7160,7160,7160,0
20231219,180900,69551110,7160,7160,7160,7160,0
20231219,180800,69551110,7160,7160,7160,7160,0
20231219,180700,69551110,7160,7160,7160,7160,0
20231219,180600,69551110,7160,7160,7160,7160,0
20231219,180500,69551110,7160,7160,7160,7160,0
20231219,180400,69551110,7160,7160,7160,7160,709
20231219,180300,69551110,7160,7160,7160,7160,0
20231219,180200,69551110,7160,7160,7160,7160,0
20231219,180100,69551110,7160,7160,7160,7160,0
20231219,180000,69551110,7160,7160,7160,7160,0
20231219,175900,69551110,7160,7160,7160,7160,0
20231219,175800,69551110,7160,7160,7160,7160,0
20231219,175700,69551110,7160,7160,7160,7160,0
20231219,175600,69551110,7160,7160,7160,7160,0
20231219,175500,69551110,7160,7160,7160,7160,0
20231219,175400,69551110,7160,7160,7160,7160,0
20231219,175300,69551110,7160,7160,7160,7160,0
20231219,175200,69551110,7160,7160,7160,7160,0
20231219,175100,69551110,7160,7160,7160,7160,0
20231219,175000,69551110,7160,7160,7160,7160,0
20231219,174900,69551110,7160,7160,7160,7160,0
20231219,174800,69551110,7160,7160,7160,7160,0
20231219,174700,69551110,7160,7160,7160,7160,0
20231219,174600,69551110,7160,7160,7160,7160,0
20231219,174500,69551110,7160,7160,7160,7160,0
20231219,174400,69551110,7160,7160,7160,7160,0
20231219,174300,69551110,7160,7160,7160,7160,0
20231219,174200,69551110,7160,7160,7160,7160,0
20231219,174100,69551110,7160,7160,7160,7160,0
20231219,174000,69551110,7160,7160,7160,7160,0
20231219,173900,69551110,7160,7160,7160,7160,0
20231219,173800,69551110,7160,7160,7160,7160,0
20231219,173700,69551110,7160,7160,7160,7160,0
20231219,173600,69551110,7160,7160,7160,7160,0
20231219,173500,69551110,7160,7160,7160,7160,0
20231219,173400,69551110,7160,7160,7160,7160,709
20231219,173300,69551110,7160,7160,7160,7160,0
20231219,173200,69551110,7160,7160,7160,7160,0
20231219,173100,69551110,7160,7160,7160,7160,0
20231219,173000,69551110,7160,7160,7160,7160,0
20231219,172900,69551110,7160,7160,7160,7160,0
20231219,172800,69551110,7160,7160,7160,7160,0
20231219,172700,69551110,7160,7160,7160,7160,0
20231219,172600,69551110,7160,7160,7160,7160,0
20231219,172500,69551110,7160,7160,7160,7160,0
20231219,172400,69551110,7160,7160,7160,7160,0
20231219,172300,69551110,7160,7160,7160,7160,0
20231219,172200,69551110,7160,7160,7160,7160,0
20231219,172100,69551110,7160,7160,7160,7160,0
20231219,172000,69551110,7160,7160,7160,7160,0
20231219,171900,69551110,7160,7160,7160,7160,0
20231219,171800,69551110,7160,7160,7160,7160,0
20231219,171700,69551110,7160,7160,7160,7160,0
20231219,171600,69551110,7160,7160,7160,7160,0
20231219,171500,69551110,7160,7160,7160,7160,0
20231219,171400,69551110,7160,7160,7160,7160,0
20231219,171300,69551110,7160,7160,7160,7160,0
20231219,171200,69551110,7160,7160,7160,7160,0
20231219,171100,69551110,7160,7160,7160,7160,0
20231219,171000,69551110,7160,7160,7160,7160,0
20231219,170900,69551110,7160,7160,7160,7160,0
20231219,170800,69551110,7160,7160,7160,7160,0
20231219,170700,69551110,7160,7160,7160,7160,0
20231219,170600,69551110,7160,7160,7160,7160,0
20231219,170500,69551110,7160,7160,7160,7160,0
20231219,170400,69551110,7160,7160,7160,7160,709
20231219,170300,69551110,7160,7160,7160,7160,0
20231219,170200,69551110,7160,7160,7160,7160,0
20231219,170100,69551110,7160,7160,7160,7160,0
20231219,170000,69551110,7160,7160,7160,7160,0
20231219,165900,69551110,7160,7160,7160,7160,0
20231219,165800,69551110,7160,7160,7160,7160,0
20231219,165700,69551110,7160,7160,7160,7160,0
20231219,165600,69551110,7160,7160,7160,7160,0
20231219,165500,69551110,7160,7160,7160,7160,0
20231219,165400,69551110,7160,7160,7160,7160,0
20231219,165300,69551110,7160,7160,7160,7160,0
20231219,165200,69551110,7160,7160,7160,7160,0
20231219,165100,69551110,7160,7160,7160,7160,0
20231219,165000,69551110,7160,7160,7160,7160,0
20231219,164900,69551110,7160,7160,7160,7160,0
20231219,164800,69551110,7160,7160,7160,7160,0
20231219,164700,69551110,7160,7160,7160,7160,0
20231219,164600,69551110,7160,7160,7160,7160,0
20231219,164500,69551110,7160,7160,7160,7160,0
20231219,164400,69551110,7160,7160,7160,7160,0
20231219,164300,69551110,7160,7160,7160,7160,0
20231219,164200,69551110,7160,7160,7160,7160,0
20231219,164100,69551110,7160,7160,7160,7160,0
20231219,164000,69551110,7160,7160,7160,7160,0
20231219,163900,69551110,7160,7160,7160,7160,0
20231219,163800,69551110,7160,7160,7160,7160,0
20231219,163700,69551110,7160,7160,7160,7160,0
20231219,163600,69551110,7160,7160,7160,7160,0
20231219,163500,69551110,7160,7160,7160,7160,0
20231219,163400,69551110,7160,7160,7160,7160,709
20231219,163300,69551110,7160,7160,7160,7160,0
20231219,163200,69551110,7160,7160,7160,7160,0
20231219,163100,69551110,7160,7160,7160,7160,0
20231219,163000,69551110,7160,7160,7160,7160,0
20231219,162900,69551110,7160,7160,7160,7160,0
20231219,162800,69551110,7160,7160,7160,7160,0
20231219,162700,69551110,7160,7160,7160,7160,0
20231219,162600,69551110,7160,7160,7160,7160,0
20231219,162500,69551110,7160,7160,7160,7160,0
20231219,162400,69551110,7160,7160,7160,7160,0
20231219,162300,69551110,7160,7160,7160,7160,0
20231219,162200,69551110,7160,7160,7160,7160,0
20231219,162100,69551110,7160,7160,7160,7160,0
20231219,162000,69551110,7160,7160,7160,7160,0
20231219,161900,69551110,7160,7160,7160,7160,0
20231219,161800,69551110,7160,7160,7160,7160,0
20231219,161700,69551110,7160,7160,7160,7160,0
20231219,161600,69551110,7160,7160,7160,7160,0
20231219,161500,69551110,7160,7160,7160,7160,0
20231219,161400,69551110,7160,7160,7160,7160,0
20231219,161300,69551110,7160,7160,7160,7160,0
20231219,161200,69551110,7160,7160,7160,7160,0
20231219,161100,69551110,7160,7160,7160,7160,0
20231219,161000,69551110,7160,7160,7160,7160,0
20231219,160900,69551110,7160,7160,7160,7160,0
20231219,160800,69551110,7160,7160,7160,7160,0
20231219,160700,69551110,7160,7160,7160,7160,0
20231219,160600,69551110,7160,7160,7160,7160,0
20231219,160500,69551110,7160,7160,7160,7160,0
20231219,160400,69551110,7160,7160,7160,7160,709
20231219,160300,69551110,7160,7160,7160,7160,0
20231219,160200,69551110,7160,7160,7160,7160,0
20231219,160100,69551110,7160,7160,7160,7160,0
20231219,160000,69551110,7160,7160,7160,7160,0
20231219,155900,69551110,7160,7160,7160,7160,0
20231219,155800,69551110,7160,7160,7160,7160,0
20231219,155700,69551110,7160,7160,7160,7160,0
20231219,155600,69551110,7160,7160,7160,7160,0
20231219,155500,69551110,7160,7160,7160,7160,0
20231219,155400,69551110,7160,7160,7160,7160,0
20231219,155300,69551110,7160,7160,7160,7160,0
20231219,155200,69551110,7160,7160,7160,7160,0
20231219,155100,69551110,7160,7160,7160,7160,0
20231219,155000,69551110,7160,7160,7160,7160,0
20231219,154900,69551110,7160,7160,7160,7160,0
20231219,154800,69551110,7160,7160,7160,7160,0
20231219,154700,69551110,7160,7160,7160,7160,0
20231219,154600,69551110,7160,7160,7160,7160,0
20231219,154500,69551110,7160,7160,7160,7160,0
20231219,154400,69551110,7160,7160,7160,7160,0
20231219,154300,69551110,7160,7160,7160,7160,0
20231219,154200,69551110,7160,7160,7160,7160,0
20231219,154100,69551110,7160,7160,7160,7160,0
20231219,154000,69551110,7160,7160,7160,7160,0
20231219,153900,69551110,7160,7160,7160,7160,0
20231219,153800,69551110,7160,7160,7160,7160,0
20231219,153700,69551110,7160,7160,7160,7160,0
20231219,153600,69551110,7160,7160,7160,7160,0
20231219,153500,69551110,7160,7160,7160,7160,0
20231219,153400,69551110,7160,7160,7160,7160,709
20231219,153300,69551110,7160,7160,7160,7160,0
20231219,153200,69551110,7160,7160,7160,7160,0
20231219,153100,69551110,7160,7160,7160,7160,0
20231219,153000,69551110,7160,7160,7160,7160,709
20231219,152900,64474670,7130,7130,7130,7130,0
20231219,152800,64474670,7130,7130,7130,7130,0
20231219,152700,64474670,7130,7130,7130,7130,0
20231219,152600,64474670,7130,7130,7130,7130,0
20231219,152500,64474670,7130,7130,7130,7130,0
20231219,152400,64474670,7130,7130,7130,7130,0
20231219,152300,64474670,7130,7130,7130,7130,0
20231219,152200,64474670,7130,7130,7130,7130,0
20231219,152100,64474670,7130,7130,7130,7130,0
20231219,152000,64474670,7130,7130,7130,7130,0
20231219,151900,64474670,7130,7130,7130,7130,0
20231219,151800,64474670,7130,7130,7130,7130,0
20231219,151700,64474670,7130,7130,7130,7130,2
20231219,151600,64460410,7090,7110,7110,7090,200
20231219,151500,63041970,7130,7130,7130,7130,0
20231219,151400,63041970,7130,7130,7130,7130,0
20231219,151300,63041970,7130,7130,7130,7130,0
20231219,151200,63041970,7130,7130,7130,7130,0
20231219,151100,63041970,7130,7130,7130,7130,20
20231219,151000,62899370,7140,7140,7140,7140,0
20231219,150900,62899370,7140,7140,7140,7140,700
20231219,150800,57901370,7140,7140,7140,7140,0
20231219,150700,57901370,7140,7130,7140,7130,5
20231219,150600,57865700,7140,7140,7140,7140,0
20231219,150500,57865700,7140,7140,7140,7140,0
20231219,150400,57865700,7140,7140,7140,7140,0
20231219,150300,57865700,7140,7120,7140,7120,15
20231219,150200,57758770,7130,7100,7130,7090,82
20231219,150100,57175780,7140,7140,7140,7140,0
20231219,150000,57175780,7140,7140,7140,7140,0
20231219,145900,57175780,7140,7140,7140,7140,0
20231219,145800,57175780,7140,7140,7140,7140,0
20231219,145700,57175780,7140,7130,7140,7130,10
20231219,145600,57104460,7140,7130,7140,7120,183
20231219,145500,55799610,7140,7130,7140,7120,43
20231219,145400,55492980,7140,7120,7140,7120,63
20231219,145300,55043840,7130,7130,7130,7130,1
20231219,145200,55036710,7090,7100,7100,7090,100
20231219,145100,54327560,7100,7100,7100,7100,100
20231219,145000,53617560,7100,7100,7100,7100,0
20231219,144900,53617560,7100,7100,7100,7100,0
20231219,144800,53617560,7100,7100,7100,7100,0
20231219,144700,53617560,7100,7100,7100,7100,0
20231219,144600,53617560,7100,7100,7100,7100,100
20231219,144500,52907560,7100,7110,7110,7100,100
20231219,144400,52197540,7130,7130,7130,7130,0
20231219,144300,52197540,7130,7130,7130,7130,1
20231219,144200,52190410,7140,7130,7140,7130,39
20231219,144100,51912320,7130,7130,7130,7130,0
20231219,144000,51912320,7130,7130,7130,7130,0
20231219,143900,51912320,7130,7130,7130,7130,0
20231219,143800,51912320,7130,7130,7130,7130,100
20231219,143700,51199320,7130,7130,7130,7130,100
20231219,143600,50486320,7140,7140,7140,7140,0
20231219,143500,50486320,7140,7140,7140,7140,0
20231219,143400,50486320,7140,7130,7140,7130,71
20231219,143300,49980080,7130,7130,7130,7130,0
20231219,143200,49980080,7130,7130,7130,7130,0
20231219,143100,49980080,7130,7130,7130,7130,2
20231219,143000,49965820,7100,7100,7100,7100,0
20231219,142900,49965820,7100,7100,7100,7100,0
20231219,142800,49965820,7100,7100,7100,7100,0
20231219,142700,49965820,7100,7100,7100,7100,140
20231219,142600,48971820,7100,7110,7110,7100,400
20231219,142500,46131450,7140,7140,7140,7140,0
20231219,142400,46131450,7140,7140,7140,7140,0
20231219,142300,46131450,7140,7140,7140,7140,0
20231219,142200,46131450,7140,7140,7140,7140,0
20231219,142100,46131450,7140,7140,7140,7140,1
20231219,142000,46124310,7140,7140,7140,7140,2
20231219,141900,46110030,7150,7150,7150,7150,0
20231219,141800,46110030,7150,7150,7150,7150,0
20231219,141700,46110030,7150,7140,7150,7140,100
20231219,141600,45395890,7110,7110,7110,7110,0
20231219,141500,45395890,7110,7110,7110,7110,0
20231219,141400,45395890,7110,7110,7110,7110,0
20231219,141300,45395890,7110,7120,7120,7110,400
20231219,141200,42550930,7150,7150,7150,7150,0
20231219,141100,42550930,7150,7150,7150,7150,0
20231219,141000,42550930,7150,7150,7150,7150,0
20231219,140900,42550930,7150,7150,7150,7150,5
20231219,140800,42515180,7120,7120,7120,7120,0
20231219,140700,42515180,7120,7140,7140,7120,21
20231219,140600,42365380,7120,7120,7120,7120,0
20231219,140500,42365380,7120,7120,7120,7120,0
20231219,140400,42365380,7120,7120,7120,7120,0
20231219,140300,42365380,7120,7120,7120,7120,189
20231219,140200,41019700,7120,7120,7120,7120,30
20231219,140100,40806100,7160,7160,7160,7160,0
20231219,140000,40806100,7160,7160,7160,7160,0
20231219,135900,40806100,7160,7160,7160,7160,0
20231219,135800,40806100,7160,7160,7160,7160,0
20231219,135700,40806100,7160,7160,7160,7160,0
20231219,135600,40806100,7160,7160,7160,7160,0
20231219,135500,40806100,7160,7160,7160,7160,0
20231219,135400,40806100,7160,7160,7160,7160,0
20231219,135300,40806100,7160,7150,7160,7150,130
20231219,135200,39876580,7150,7140,7150,7140,4
20231219,135100,39848010,7120,7120,7120,7120,0
20231219,135000,39848010,7120,7120,7120,7120,0
20231219,134900,39848010,7120,7120,7120,7120,100
20231219,134800,39136010,7150,7150,7150,7150,0
20231219,134700,39136010,7150,7150,7150,7150,0
20231219,134600,39136010,7150,7150,7150,7150,0
20231219,134500,39136010,7150,7150,7150,7150,0
20231219,134400,39136010,7150,7140,7150,7140,12
20231219,134300,39050320,7120,7120,7120,7120,0
20231219,134200,39050320,7120,7120,7120,7120,0
20231219,134100,39050320,7120,7120,7120,7120,0
20231219,134000,39050320,7120,7130,7130,7120,300
20231219,133900,36914260,7170,7170,7170,7170,0
20231219,133800,36914260,7170,7170,7170,7170,0
20231219,133700,36914260,7170,7170,7170,7170,0
20231219,133600,36914260,7170,7150,7170,7150,500
20231219,133500,33334930,7160,7160,7160,7160,0
20231219,133400,33334930,7160,7160,7160,7160,0
20231219,133300,33334930,7160,7160,7160,7160,0
20231219,133200,33334930,7160,7160,7160,7160,0
20231219,133100,33334930,7160,7160,7160,7160,0
20231219,133000,33334930,7160,7160,7160,7160,0
20231219,132900,33334930,7160,7160,7160,7160,0
20231219,132800,33334930,7160,7160,7160,7160,0
20231219,132700,33334930,7160,7160,7160,7160,0
20231219,132600,33334930,7160,7160,7160,7160,0
20231219,132500,33334930,7160,7160,7160,7160,0
20231219,132400,33334930,7160,7160,7160,7160,0
20231219,132300,33334930,7160,7160,7160,7160,0
20231219,132200,33334930,7160,7160,7160,7160,0
20231219,132100,33334930,7160,7160,7160,7160,0
20231219,132000,33334930,7160,7160,7160,7160,0
20231219,131900,33334930,7160,7160,7160,7160,0
20231219,131800,33334930,7160,7160,7160,7160,3
20231219,131700,33313450,7170,7170,7170,7170,100
20231219,131600,32596450,7120,7120,7120,7120,0
20231219,131500,32596450,7120,7120,7120,7120,0
20231219,131400,32596450,7120,7120,7120,7120,0
20231219,131300,32596450,7120,7120,7120,7120,10
20231219,131200,32525250,7170,7170,7170,7170,0
20231219,131100,32525250,7170,7170,7170,7170,0
20231219,131000,32525250,7170,7170,7170,7170,0
20231219,130900,32525250,7170,7170,7170,7170,0
20231219,130800,32525250,7170,7170,7170,7170,0
20231219,130700,32525250,7170,7170,7170,7170,0
20231219,130600,32525250,7170,7170,7170,7170,0
20231219,130500,32525250,7170,7170,7170,7170,0
20231219,130400,32525250,7170,7170,7170,7170,0
20231219,130300,32525250,7170,7170,7170,7170,0
20231219,130200,32525250,7170,7170,7170,7170,0
20231219,130100,32525250,7170,7170,7170,7170,1
20231219,130000,32518080,7160,7160,7160,7160,0
20231219,125900,32518080,7160,7160,7160,7160,0
20231219,125800,32518080,7160,7150,7160,7150,3
20231219,125700,32496610,7140,7140,7140,7140,0
20231219,125600,32496610,7140,7140,7140,7140,0
20231219,125500,32496610,7140,7140,7140,7140,0
20231219,125400,32496610,7140,7140,7140,7140,0
20231219,125300,32496610,7140,7140,7140,7140,1
20231219,125200,32489470,7150,7150,7150,7150,0
20231219,125100,32489470,7150,7150,7150,7150,0
20231219,125000,32489470,7150,7150,7150,7150,5
20231219,124900,32453720,7140,7140,7140,7140,4
20231219,124800,32425160,7170,7130,7170,7130,112
20231219,124700,31623390,7130,7130,7130,7130,0
20231219,124600,31623390,7130,7130,7130,7130,1
20231219,124500,31616260,7130,7130,7130,7130,0
20231219,124400,31616260,7130,7130,7130,7130,0
20231219,124300,31616260,7130,7130,7130,7130,0
20231219,124200,31616260,7130,7130,7130,7130,0
20231219,124100,31616260,7130,7130,7130,7130,0
20231219,124000,31616260,7130,7130,7130,7130,1
20231219,123900,31609130,7120,7120,7120,7120,22
20231219,123800,31452490,7110,7110,7110,7110,0
20231219,123700,31452490,7110,7110,7110,7110,0
20231219,123600,31452490,7110,7110,7110,7110,0
20231219,123500,31452490,7110,7110,7110,7110,0
20231219,123400,31452490,7110,7110,7110,7110,0
20231219,123300,31452490,7110,7110,7110,7110,0
20231219,123200,31452490,7110,7110,7110,7110,100
20231219,123100,30741490,7110,7110,7110,7110,0
20231219,123000,30741490,7110,7110,7110,7110,0
20231219,122900,30741490,7110,7110,7110,7110,0
20231219,122800,30741490,7110,7110,7110,7110,0
20231219,122700,30741490,7110,7110,7110,7110,105
20231219,122600,29994940,7120,7120,7120,7120,0
20231219,122500,29994940,7120,7120,7120,7120,0
20231219,122400,29994940,7120,7120,7120,7120,0
20231219,122300,29994940,7120,7120,7120,7120,0
20231219,122200,29994940,7120,7120,7120,7120,2
20231219,122100,29980700,7110,7110,7110,7110,0
20231219,122000,29980700,7110,7110,7110,7110,0
20231219,121900,29980700,7110,7110,7110,7110,0
20231219,121800,29980700,7110,7110,7110,7110,0
20231219,121700,29980700,7110,7110,7110,7110,10
20231219,121600,29909600,7140,7140,7140,7140,0
20231219,121500,29909600,7140,7140,7140,7140,0
20231219,121400,29909600,7140,7140,7140,7140,2
20231219,121300,29895320,7170,7170,7170,7170,0
20231219,121200,29895320,7170,7170,7170,7170,0
20231219,121100,29895320,7170,7170,7170,7170,0
20231219,121000,29895320,7170,7170,7170,7170,0
20231219,120900,29895320,7170,7170,7170,7170,0
20231219,120800,29895320,7170,7170,7170,7170,0
20231219,120700,29895320,7170,7170,7170,7170,0
20231219,120600,29895320,7170,7170,7170,7170,0
20231219,120500,29895320,7170,7170,7170,7170,0
20231219,120400,29895320,7170,7170,7170,7170,0
20231219,120300,29895320,7170,7170,7170,7170,0
20231219,120200,29895320,7170,7170,7170,7170,0
20231219,120100,29895320,7170,7170,7170,7170,0
20231219,120000,29895320,7170,7130,7170,7130,69
20231219,115900,29401160,7120,7120,7120,7120,0
20231219,115800,29401160,7120,7120,7120,7120,0
20231219,115700,29401160,7120,7120,7120,7120,0
20231219,115600,29401160,7120,7120,7120,7120,0
20231219,115500,29401160,7120,7120,7120,7120,1
20231219,115400,29394040,7120,7120,7120,7120,0
20231219,115300,29394040,7120,7120,7120,7120,0
20231219,115200,29394040,7120,7120,7120,7120,0
20231219,115100,29394040,7120,7120,7120,7120,4
20231219,115000,29365560,7120,7120,7120,7120,10
20231219,114900,29294360,7120,7120,7120,7120,0
20231219,114800,29294360,7120,7120,7120,7120,0
20231219,114700,29294360,7120,7120,7120,7120,1
20231219,114600,29287240,7120,7120,7120,7120,0
20231219,114500,29287240,7120,7120,7120,7120,0
20231219,114400,29287240,7120,7120,7120,7120,0
20231219,114300,29287240,7120,7120,7120,7120,0
20231219,114200,29287240,7120,7120,7120,7120,0
20231219,114100,29287240,7120,7120,7120,7120,0
20231219,114000,29287240,7120,7120,7120,7120,0
20231219,113900,29287240,7120,7120,7120,7120,0
20231219,113800,29287240,7120,7120,7120,7120,0
20231219,113700,29287240,7120,7120,7120,7120,1
20231219,113600,29280120,7120,7120,7120,7120,0
20231219,113500,29280120,7120,7120,7120,7120,0
20231219,113400,29280120,7120,7120,7120,7120,0
20231219,113300,29280120,7120,7120,7120,7120,2
20231219,113200,29265880,7130,7130,7130,7130,0
20231219,113100,29265880,7130,7130,7130,7130,0
20231219,113000,29265880,7130,7130,7130,7130,0
20231219,112900,29265880,7130,7130,7130,7130,0
20231219,112800,29265880,7130,7130,7130,7130,0
20231219,112700,29265880,7130,7130,7130,7130,0
20231219,112600,29265880,7130,7130,7130,7130,0
20231219,112500,29265880,7130,7130,7130,7130,0
20231219,112400,29265880,7130,7130,7130,7130,0
20231219,112300,29265880,7130,7130,7130,7130,0
20231219,112200,29265880,7130,7130,7130,7130,1
20231219,112100,29258750,7110,7110,7110,7110,47
20231219,112000,28924580,7130,7130,7130,7130,0
20231219,111900,28924580,7130,7130,7130,7130,34
20231219,111800,28682160,7130,7130,7130,7130,36
20231219,111700,28425480,7100,7130,7130,7100,1000
20231219,111600,21321840,7140,7150,7150,7140,2
20231219,111500,21307550,7150,7150,7150,7150,0
20231219,111400,21307550,7150,7150,7150,7150,0
20231219,111300,21307550,7150,7150,7150,7150,0
20231219,111200,21307550,7150,7150,7150,7150,2
20231219,111100,21293250,7150,7150,7150,7150,0
20231219,111000,21293250,7150,7150,7150,7150,0
20231219,110900,21293250,7150,7150,7150,7150,1
20231219,110800,21286100,7100,7100,7100,7100,0
20231219,110700,21286100,7100,7100,7100,7100,0
20231219,110600,21286100,7100,7100,7100,7100,0
20231219,110500,21286100,7100,7100,7100,7100,0
20231219,110400,21286100,7100,7100,7100,7100,0
20231219,110300,21286100,7100,7100,7100,7100,0
20231219,110200,21286100,7100,7100,7100,7100,0
20231219,110100,21286100,7100,7100,7100,7100,0
20231219,110000,21286100,7100,7100,7100,7100,0
20231219,105900,21286100,7100,7100,7100,7100,0
20231219,105800,21286100,7100,7100,7100,7100,0
20231219,105700,21286100,7100,7100,7100,7100,0
20231219,105600,21286100,7100,7100,7100,7100,0
20231219,105500,21286100,7100,7110,7110,7100,319
20231219,105400,19019300,7110,7110,7110,7110,0
20231219,105300,19019300,7110,7110,7110,7110,1
20231219,105200,19012190,7110,7120,7120,7110,526
20231219,105100,15271300,7120,7120,7120,7120,0
20231219,105000,15271300,7120,7120,7120,7120,0
20231219,104900,15271300,7120,7120,7120,7120,25
20231219,104800,15093300,7130,7130,7130,7130,25
20231219,104700,14915050,7170,7170,7170,7170,0
20231219,104600,14915050,7170,7170,7170,7170,0
20231219,104500,14915050,7170,7170,7170,7170,0
20231219,104400,14915050,7170,7170,7170,7170,0
20231219,104300,14915050,7170,7170,7170,7170,0
20231219,104200,14915050,7170,7170,7170,7170,0
20231219,104100,14915050,7170,7170,7170,7170,0
20231219,104000,14915050,7170,7170,7170,7170,0
20231219,103900,14915050,7170,7170,7170,7170,0
20231219,103800,14915050,7170,7170,7170,7170,20
20231219,103700,14771650,7170,7170,7170,7170,0
20231219,103600,14771650,7170,7170,7170,7170,0
20231219,103500,14771650,7170,7170,7170,7170,0
20231219,103400,14771650,7170,7170,7170,7170,0
20231219,103300,14771650,7170,7170,7170,7170,0
20231219,103200,14771650,7170,7170,7170,7170,0
20231219,103100,14771650,7170,7170,7170,7170,0
20231219,103000,14771650,7170,7170,7170,7170,0
20231219,102900,14771650,7170,7170,7170,7170,0
20231219,102800,14771650,7170,7170,7170,7170,0
20231219,102700,14771650,7170,7170,7170,7170,19
20231219,102600,14635420,7170,7170,7170,7170,0
20231219,102500,14635420,7170,7170,7170,7170,0
20231219,102400,14635420,7170,7170,7170,7170,0
20231219,102300,14635420,7170,7170,7170,7170,0
20231219,102200,14635420,7170,7170,7170,7170,0
20231219,102100,14635420,7170,7170,7170,7170,0
20231219,102000,14635420,7170,7170,7170,7170,0
20231219,101900,14635420,7170,7170,7170,7170,1
20231219,101800,14628250,7170,7170,7170,7170,0
20231219,101700,14628250,7170,7170,7170,7170,0
20231219,101600,14628250,7170,7170,7170,7170,5
20231219,101500,14592400,7170,7170,7170,7170,0
20231219,101400,14592400,7170,7170,7170,7170,0
20231219,101300,14592400,7170,7170,7170,7170,0
20231219,101200,14592400,7170,7170,7170,7170,0
20231219,101100,14592400,7170,7170,7170,7170,0
20231219,101000,14592400,7170,7150,7170,7150,2
20231219,100900,14578080,7110,7120,7120,7110,33
20231219,100800,14343320,7110,7110,7110,7110,0
20231219,100700,14343320,7110,7110,7110,7110,0
20231219,100600,14343320,7110,7110,7110,7110,0
20231219,100500,14343320,7110,7110,7110,7110,0
20231219,100400,14343320,7110,7110,7110,7110,0
20231219,100300,14343320,7110,7150,7150,7110,52
20231219,100200,13973360,7160,7160,7160,7160,5
20231219,100100,13937560,7160,7160,7160,7160,0
20231219,100000,13937560,7160,7160,7160,7160,0
20231219,095900,13937560,7160,7160,7160,7160,0
20231219,095800,13937560,7160,7160,7160,7160,92
20231219,095700,13278840,7160,7160,7160,7160,14
20231219,095600,13178600,7180,7180,7180,7180,0
20231219,095500,13178600,7180,7180,7180,7180,5
20231219,095400,13142700,7160,7160,7160,7160,0
20231219,095300,13142700,7160,7160,7160,7160,0
20231219,095200,13142700,7160,7160,7160,7160,0
20231219,095100,13142700,7160,7160,7160,7160,40
20231219,095000,12856300,7190,7190,7190,7190,0
20231219,094900,12856300,7190,7190,7190,7190,0
20231219,094800,12856300,7190,7190,7190,7190,5
20231219,094700,12820350,7190,7190,7190,7190,0
20231219,094600,12820350,7190,7190,7190,7190,14
20231219,094500,12719690,7190,7190,7190,7190,0
20231219,094400,12719690,7190,7190,7190,7190,0
20231219,094300,12719690,7190,7190,7190,7190,0
20231219,094200,12719690,7190,7190,7190,7190,0
20231219,094100,12719690,7190,7190,7190,7190,0
20231219,094000,12719690,7190,7190,7190,7190,0
20231219,093900,12719690,7190,7190,7190,7190,1
20231219,093800,12712500,7190,7190,7190,7190,7
20231219,093700,12662170,7190,7190,7190,7190,2
20231219,093600,12647790,7150,7150,7150,7150,0
20231219,093500,12647790,7150,7150,7150,7150,0
20231219,093400,12647790,7150,7150,7150,7150,0
20231219,093300,12647790,7150,7150,7150,7150,0
20231219,093200,12647790,7150,7150,7150,7150,0
20231219,093100,12647790,7150,7150,7150,7150,0
20231219,093000,12647790,7150,7150,7150,7150,0
20231219,092900,12647790,7150,7150,7150,7150,0
20231219,092800,12647790,7150,7150,7150,7150,29
20231219,092700,12440440,7150,7150,7150,7150,20
20231219,092600,12297440,7190,7190,7190,7190,1
20231219,092500,12290250,7150,7150,7150,7150,3
20231219,092400,12268800,7180,7170,7180,7170,11
20231219,092300,12189830,7150,7150,7160,7150,300
20231219,092200,10044730,7150,7150,7150,7150,5
20231219,092100,10008980,7150,7150,7150,7150,0
20231219,092000,10008980,7150,7150,7150,7150,0
20231219,091900,10008980,7150,7150,7150,7150,0
20231219,091800,10008980,7150,7150,7150,7150,0
20231219,091700,10008980,7150,7150,7150,7150,0
20231219,091600,10008980,7150,7150,7150,7150,232
20231219,091500,8350180,7160,7180,7180,7160,109
20231219,091400,7569700,7170,7170,7170,7170,0
20231219,091300,7569700,7170,7180,7180,7170,119
20231219,091200,6716220,7210,7210,7210,7210,1
20231219,091100,6709010,7200,7200,7200,7200,8
20231219,091000,6651410,7220,7180,7220,7180,4
20231219,090900,6622650,7170,7200,7220,7170,210
20231219,090800,5108910,7200,7200,7200,7200,1
20231219,090700,5101710,7150,7170,7170,7150,45
20231219,090600,4779520,7170,7170,7170,7170,96
20231219,090500,4091200,7170,7170,7170,7170,43
20231219,090400,3782890,7210,7210,7210,7210,0
20231219,090300,3782890,7210,7210,7210,7200,7
20231219,090200,3732470,7200,7200,7200,7200,25
20231219,090100,3552470,7200,7200,7200,7200,61
20231219,090000,3113270,7190,7190,7190,7190,433