KissMeData/001070/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,183300,105517260,8010,8010,8010,8010,180
20231201,183200,105517260,8010,8010,8010,8010,0
20231201,183100,105517260,8010,8010,8010,8010,0
20231201,183000,105517260,8010,8010,8010,8010,0
20231201,182900,105517260,8010,8010,8010,8010,0
20231201,182800,105517260,8010,8010,8010,8010,0
20231201,182700,105517260,8010,8010,8010,8010,0
20231201,182600,105517260,8010,8010,8010,8010,0
20231201,182500,105517260,8010,8010,8010,8010,0
20231201,182400,105517260,8010,8010,8010,8010,0
20231201,182300,105517260,8010,8010,8010,8010,0
20231201,182200,105517260,8010,8010,8010,8010,0
20231201,182100,105517260,8010,8010,8010,8010,0
20231201,182000,105517260,8010,8010,8010,8010,0
20231201,181900,105517260,8010,8010,8010,8010,0
20231201,181800,105517260,8010,8010,8010,8010,0
20231201,181700,105517260,8010,8010,8010,8010,0
20231201,181600,105517260,8010,8010,8010,8010,0
20231201,181500,105517260,8010,8010,8010,8010,0
20231201,181400,105517260,8010,8010,8010,8010,0
20231201,181300,105517260,8010,8010,8010,8010,0
20231201,181200,105517260,8010,8010,8010,8010,0
20231201,181100,105517260,8010,8010,8010,8010,0
20231201,181000,105517260,8010,8010,8010,8010,0
20231201,180900,105517260,8010,8010,8010,8010,0
20231201,180800,105517260,8010,8010,8010,8010,0
20231201,180700,105517260,8010,8010,8010,8010,0
20231201,180600,105517260,8010,8010,8010,8010,0
20231201,180500,105517260,8010,8010,8010,8010,0
20231201,180400,105517260,8010,8010,8010,8010,0
20231201,180300,105517260,8010,8010,8010,8010,180
20231201,180200,105517260,8010,8010,8010,8010,0
20231201,180100,105517260,8010,8010,8010,8010,0
20231201,180000,105517260,8010,8010,8010,8010,0
20231201,175900,105517260,8010,8010,8010,8010,0
20231201,175800,105517260,8010,8010,8010,8010,0
20231201,175700,105517260,8010,8010,8010,8010,0
20231201,175600,105517260,8010,8010,8010,8010,0
20231201,175500,105517260,8010,8010,8010,8010,0
20231201,175400,105517260,8010,8010,8010,8010,0
20231201,175300,105517260,8010,8010,8010,8010,0
20231201,175200,105517260,8010,8010,8010,8010,0
20231201,175100,105517260,8010,8010,8010,8010,0
20231201,175000,105517260,8010,8010,8010,8010,0
20231201,174900,105517260,8010,8010,8010,8010,0
20231201,174800,105517260,8010,8010,8010,8010,0
20231201,174700,105517260,8010,8010,8010,8010,0
20231201,174600,105517260,8010,8010,8010,8010,0
20231201,174500,105517260,8010,8010,8010,8010,0
20231201,174400,105517260,8010,8010,8010,8010,0
20231201,174300,105517260,8010,8010,8010,8010,0
20231201,174200,105517260,8010,8010,8010,8010,0
20231201,174100,105517260,8010,8010,8010,8010,0
20231201,174000,105517260,8010,8010,8010,8010,0
20231201,173900,105517260,8010,8010,8010,8010,0
20231201,173800,105517260,8010,8010,8010,8010,0
20231201,173700,105517260,8010,8010,8010,8010,0
20231201,173600,105517260,8010,8010,8010,8010,0
20231201,173500,105517260,8010,8010,8010,8010,0
20231201,173400,105517260,8010,8010,8010,8010,0
20231201,173300,105517260,8010,8010,8010,8010,180
20231201,173200,105517260,8010,8010,8010,8010,0
20231201,173100,105517260,8010,8010,8010,8010,0
20231201,173000,105517260,8010,8010,8010,8010,0
20231201,172900,105517260,8010,8010,8010,8010,0
20231201,172800,105517260,8010,8010,8010,8010,0
20231201,172700,105517260,8010,8010,8010,8010,0
20231201,172600,105517260,8010,8010,8010,8010,0
20231201,172500,105517260,8010,8010,8010,8010,0
20231201,172400,105517260,8010,8010,8010,8010,0
20231201,172300,105517260,8010,8010,8010,8010,0
20231201,172200,105517260,8010,8010,8010,8010,0
20231201,172100,105517260,8010,8010,8010,8010,0
20231201,172000,105517260,8010,8010,8010,8010,0
20231201,171900,105517260,8010,8010,8010,8010,0
20231201,171800,105517260,8010,8010,8010,8010,0
20231201,171700,105517260,8010,8010,8010,8010,0
20231201,171600,105517260,8010,8010,8010,8010,0
20231201,171500,105517260,8010,8010,8010,8010,0
20231201,171400,105517260,8010,8010,8010,8010,0
20231201,171300,105517260,8010,8010,8010,8010,0
20231201,171200,105517260,8010,8010,8010,8010,0
20231201,171100,105517260,8010,8010,8010,8010,0
20231201,171000,105517260,8010,8010,8010,8010,0
20231201,170900,105517260,8010,8010,8010,8010,0
20231201,170800,105517260,8010,8010,8010,8010,0
20231201,170700,105517260,8010,8010,8010,8010,0
20231201,170600,105517260,8010,8010,8010,8010,0
20231201,170500,105517260,8010,8010,8010,8010,0
20231201,170400,105517260,8010,8010,8010,8010,0
20231201,170300,105517260,8010,8010,8010,8010,180
20231201,170200,105517260,8010,8010,8010,8010,0
20231201,170100,105517260,8010,8010,8010,8010,0
20231201,170000,105517260,8010,8010,8010,8010,0
20231201,165900,105517260,8010,8010,8010,8010,0
20231201,165800,105517260,8010,8010,8010,8010,0
20231201,165700,105517260,8010,8010,8010,8010,0
20231201,165600,105517260,8010,8010,8010,8010,0
20231201,165500,105517260,8010,8010,8010,8010,0
20231201,165400,105517260,8010,8010,8010,8010,0
20231201,165300,105517260,8010,8010,8010,8010,0
20231201,165200,105517260,8010,8010,8010,8010,0
20231201,165100,105517260,8010,8010,8010,8010,0
20231201,165000,105517260,8010,8010,8010,8010,0
20231201,164900,105517260,8010,8010,8010,8010,0
20231201,164800,105517260,8010,8010,8010,8010,0
20231201,164700,105517260,8010,8010,8010,8010,0
20231201,164600,105517260,8010,8010,8010,8010,0
20231201,164500,105517260,8010,8010,8010,8010,0
20231201,164400,105517260,8010,8010,8010,8010,0
20231201,164300,105517260,8010,8010,8010,8010,0
20231201,164200,105517260,8010,8010,8010,8010,0
20231201,164100,105517260,8010,8010,8010,8010,0
20231201,164000,105517260,8010,8010,8010,8010,0
20231201,163900,105517260,8010,8010,8010,8010,0
20231201,163800,105517260,8010,8010,8010,8010,0
20231201,163700,105517260,8010,8010,8010,8010,0
20231201,163600,105517260,8010,8010,8010,8010,0
20231201,163500,105517260,8010,8010,8010,8010,0
20231201,163400,105517260,8010,8010,8010,8010,0
20231201,163300,105517260,8010,8010,8010,8010,180
20231201,163200,105517260,8010,8010,8010,8010,0
20231201,163100,105517260,8010,8010,8010,8010,0
20231201,163000,105517260,8010,8010,8010,8010,0
20231201,162900,105517260,8010,8010,8010,8010,0
20231201,162800,105517260,8010,8010,8010,8010,0
20231201,162700,105517260,8010,8010,8010,8010,0
20231201,162600,105517260,8010,8010,8010,8010,0
20231201,162500,105517260,8010,8010,8010,8010,0
20231201,162400,105517260,8010,8010,8010,8010,0
20231201,162300,105517260,8010,8010,8010,8010,0
20231201,162200,105517260,8010,8010,8010,8010,0
20231201,162100,105517260,8010,8010,8010,8010,0
20231201,162000,105517260,8010,8010,8010,8010,0
20231201,161900,105517260,8010,8010,8010,8010,0
20231201,161800,105517260,8010,8010,8010,8010,0
20231201,161700,105517260,8010,8010,8010,8010,0
20231201,161600,105517260,8010,8010,8010,8010,0
20231201,161500,105517260,8010,8010,8010,8010,0
20231201,161400,105517260,8010,8010,8010,8010,0
20231201,161300,105517260,8010,8010,8010,8010,0
20231201,161200,105517260,8010,8010,8010,8010,0
20231201,161100,105517260,8010,8010,8010,8010,0
20231201,161000,105517260,8010,8010,8010,8010,0
20231201,160900,105517260,8010,8010,8010,8010,0
20231201,160800,105517260,8010,8010,8010,8010,0
20231201,160700,105517260,8010,8010,8010,8010,0
20231201,160600,105517260,8010,8010,8010,8010,0
20231201,160500,105517260,8010,8010,8010,8010,0
20231201,160400,105517260,8010,8010,8010,8010,0
20231201,160300,105517260,8010,8010,8010,8010,180
20231201,160200,105517260,8010,8010,8010,8010,0
20231201,160100,105517260,8010,8010,8010,8010,0
20231201,160000,105517260,8010,8010,8010,8010,0
20231201,155900,105517260,8010,8010,8010,8010,0
20231201,155800,105517260,8010,8010,8010,8010,0
20231201,155700,105517260,8010,8010,8010,8010,0
20231201,155600,105517260,8010,8010,8010,8010,0
20231201,155500,105517260,8010,8010,8010,8010,0
20231201,155400,105517260,8010,8010,8010,8010,0
20231201,155300,105517260,8010,8010,8010,8010,0
20231201,155200,105517260,8010,8010,8010,8010,0
20231201,155100,105517260,8010,8010,8010,8010,0
20231201,155000,105517260,8010,8010,8010,8010,0
20231201,154900,105517260,8010,8010,8010,8010,0
20231201,154800,105517260,8010,8010,8010,8010,0
20231201,154700,105517260,8010,8010,8010,8010,0
20231201,154600,105517260,8010,8010,8010,8010,0
20231201,154500,105517260,8010,8010,8010,8010,0
20231201,154400,105517260,8010,8010,8010,8010,0
20231201,154300,105517260,8010,8010,8010,8010,0
20231201,154200,105517260,8010,8010,8010,8010,0
20231201,154100,105517260,8010,8010,8010,8010,0
20231201,154000,105517260,8010,8010,8010,8010,0
20231201,153900,105517260,8010,8010,8010,8010,0
20231201,153800,105517260,8010,8010,8010,8010,0
20231201,153700,105517260,8010,8010,8010,8010,0
20231201,153600,105517260,8010,8010,8010,8010,0
20231201,153500,105517260,8010,8010,8010,8010,0
20231201,153400,105517260,8010,8010,8010,8010,0
20231201,153300,105517260,8010,8010,8010,8010,180
20231201,153200,105517260,8010,8010,8010,8010,0
20231201,153100,105517260,8010,8010,8010,8010,0
20231201,153000,105517260,8010,8010,8010,8010,180
20231201,152900,104075460,8000,8000,8000,8000,0
20231201,152800,104075460,8000,8000,8000,8000,0
20231201,152700,104075460,8000,8000,8000,8000,0
20231201,152600,104075460,8000,8000,8000,8000,0
20231201,152500,104075460,8000,8000,8000,8000,0
20231201,152400,104075460,8000,8000,8000,8000,0
20231201,152300,104075460,8000,8000,8000,8000,0
20231201,152200,104075460,8000,8000,8000,8000,0
20231201,152100,104075460,8000,8000,8000,8000,0
20231201,152000,104075460,8000,8000,8000,8000,0
20231201,151900,104075460,8000,8000,8000,8000,1
20231201,151800,104067460,8000,8000,8000,8000,1
20231201,151700,104059460,8000,8000,8000,8000,1
20231201,151600,104051460,8000,8000,8000,8000,1
20231201,151500,104043460,8000,8000,8000,8000,2
20231201,151400,104027460,8000,8000,8000,8000,1
20231201,151300,104019460,8000,8000,8000,8000,1
20231201,151200,104011460,8000,8000,8000,8000,1
20231201,151100,104003460,8000,8000,8000,8000,2
20231201,151000,103987460,8000,8000,8000,8000,1
20231201,150900,103979460,8000,8000,8000,8000,3
20231201,150800,103955460,8000,8000,8000,8000,1
20231201,150700,103947460,8000,8000,8000,8000,1
20231201,150600,103939460,8000,8000,8000,8000,2
20231201,150500,103923460,8000,8000,8000,8000,1
20231201,150400,103915460,8000,8000,8000,8000,1
20231201,150300,103907460,8000,7980,8000,7970,11
20231201,150200,103819710,8000,8000,8000,8000,2
20231201,150100,103803710,8000,8000,8000,8000,1
20231201,150000,103795710,8000,8000,8000,8000,1
20231201,145900,103787710,8000,8000,8000,8000,1
20231201,145800,103779710,8000,8000,8000,8000,1
20231201,145700,103771710,8000,8000,8000,8000,2
20231201,145600,103755710,8000,8000,8000,8000,1
20231201,145500,103747710,8000,8000,8000,8000,1
20231201,145400,103739710,7970,8000,8000,7970,11
20231201,145300,103651960,8000,8000,8000,8000,2
20231201,145200,103635960,8000,8000,8000,8000,1
20231201,145100,103627960,8000,8000,8000,8000,1
20231201,145000,103619960,8000,8000,8000,8000,1
20231201,144900,103611960,8000,8000,8000,8000,1
20231201,144800,103603960,8000,8000,8000,8000,2
20231201,144700,103587960,8000,8000,8000,8000,1
20231201,144600,103579960,8000,8000,8000,8000,1
20231201,144500,103571960,8000,8000,8000,8000,1
20231201,144400,103563960,8000,8000,8000,8000,2
20231201,144300,103547960,8000,8000,8000,8000,1
20231201,144200,103539960,8000,8000,8000,8000,1
20231201,144100,103531960,8000,8000,8000,8000,1
20231201,144000,103523960,8000,8000,8000,8000,1
20231201,143900,103515960,8000,8000,8000,8000,2
20231201,143800,103499960,8000,8000,8000,8000,1
20231201,143700,103491960,8000,8000,8000,8000,1
20231201,143600,103483960,8000,8000,8000,8000,1
20231201,143500,103475960,8000,8000,8000,8000,2
20231201,143400,103459960,8000,8000,8000,8000,1
20231201,143300,103451960,8000,8000,8000,8000,1
20231201,143200,103443960,8000,7990,8000,7990,376
20231201,143100,100439710,7990,7990,7990,7990,1
20231201,143000,100431720,7990,7990,7990,7990,2
20231201,142900,100415740,7990,7990,7990,7990,1
20231201,142800,100407750,7990,7990,7990,7990,1
20231201,142700,100399760,7990,7990,7990,7990,1
20231201,142600,100391770,7990,7990,7990,7990,2
20231201,142500,100375790,7990,7990,7990,7990,1
20231201,142400,100367800,7990,7990,7990,7990,1
20231201,142300,100359810,7990,7990,7990,7990,1
20231201,142200,100351820,7990,7990,7990,7990,1
20231201,142100,100343830,7990,7990,7990,7990,2
20231201,142000,100327850,7990,7990,7990,7990,1
20231201,141900,100319860,7990,7990,7990,7990,1
20231201,141800,100311870,7990,7990,7990,7990,1
20231201,141700,100303880,7990,7990,7990,7990,2
20231201,141600,100287900,7990,7990,7990,7990,1
20231201,141500,100279910,7990,7990,7990,7990,1
20231201,141400,100271920,7990,7990,7990,7990,1
20231201,141300,100263930,7990,7990,7990,7990,1
20231201,141200,100255940,7990,7990,7990,7990,2
20231201,141100,100239960,7990,7990,7990,7990,1
20231201,141000,100231970,7990,7990,7990,7990,1
20231201,140900,100223980,7990,7990,7990,7990,1
20231201,140800,100215990,7990,7990,7990,7990,2
20231201,140700,100200010,7990,7990,7990,7990,1
20231201,140600,100192020,7990,7990,7990,7990,1
20231201,140500,100184030,7950,7990,7990,7950,51
20231201,140400,99778490,7990,7990,7990,7990,2
20231201,140300,99762510,7990,7990,7990,7990,1
20231201,140200,99754520,7990,7990,7990,7990,1
20231201,140100,99746530,7990,7990,7990,7990,1
20231201,140000,99738540,7990,7990,7990,7990,1
20231201,135900,99730550,7980,7990,7990,7980,42
20231201,135800,99395370,7990,7990,7990,7990,1
20231201,135700,99387380,7990,7990,7990,7990,1
20231201,135600,99379390,8000,7990,8000,7990,16
20231201,135500,99251540,7990,7990,7990,7990,2
20231201,135400,99235560,7990,7990,7990,7990,1
20231201,135300,99227570,7990,7990,7990,7990,1
20231201,135200,99219580,7990,7990,7990,7990,1
20231201,135100,99211590,7990,7990,7990,7990,1
20231201,135000,99203600,7990,7990,7990,7990,2
20231201,134900,99187620,7990,7990,7990,7990,1
20231201,134800,99179630,7990,7990,7990,7990,1
20231201,134700,99171640,7990,7990,7990,7990,1
20231201,134600,99163650,7990,7990,7990,7990,2
20231201,134500,99147670,7990,7990,7990,7990,1
20231201,134400,99139680,7990,7990,7990,7990,1
20231201,134300,99131690,7990,7990,7990,7990,1
20231201,134200,99123700,7990,7990,7990,7990,1
20231201,134100,99115710,7990,7990,7990,7990,2
20231201,134000,99099730,7990,7990,7990,7990,1
20231201,133900,99091740,7990,7990,7990,7990,1
20231201,133800,99083750,7990,7990,7990,7990,1
20231201,133700,99075760,7990,7990,7990,7990,2
20231201,133600,99059780,7990,7990,7990,7990,1
20231201,133500,99051790,7990,7990,7990,7990,1
20231201,133400,99043800,7990,8000,8000,7990,41
20231201,133300,98715810,8000,8000,8000,8000,1
20231201,133200,98707810,8000,8000,8000,8000,2
20231201,133100,98691810,8000,8000,8000,8000,1
20231201,133000,98683810,8000,8000,8000,8000,1
20231201,132900,98675810,8000,8000,8000,8000,1
20231201,132800,98667810,8000,8000,8000,8000,2
20231201,132700,98651810,8000,8000,8000,8000,1
20231201,132600,98643810,8000,8000,8000,8000,1
20231201,132500,98635810,8000,8000,8000,8000,1
20231201,132400,98627810,8000,8000,8000,8000,1
20231201,132300,98619810,8000,8000,8000,8000,2
20231201,132200,98603810,8000,8000,8000,8000,1
20231201,132100,98595810,8000,8000,8000,8000,1
20231201,132000,98587810,8000,8000,8000,8000,1
20231201,131900,98579810,8000,8000,8000,8000,2
20231201,131800,98563810,8000,8000,8000,8000,1
20231201,131700,98555810,8000,8000,8000,8000,1
20231201,131600,98547810,8000,8000,8000,8000,1
20231201,131500,98539810,8000,8000,8000,8000,1
20231201,131400,98531810,8000,8000,8000,8000,2
20231201,131300,98515810,7940,8000,8000,7940,43
20231201,131200,98174220,8000,8000,8000,8000,1
20231201,131100,98166220,8000,8000,8000,8000,1
20231201,131000,98158220,8000,8000,8000,8000,11
20231201,130900,98070220,8000,8000,8000,8000,1
20231201,130800,98062220,8000,8000,8000,8000,1
20231201,130700,98054220,8000,8000,8000,8000,1
20231201,130600,98046220,8000,8000,8000,8000,1
20231201,130500,98038220,8000,8000,8000,8000,2
20231201,130400,98022220,8000,8000,8000,8000,2
20231201,130300,98006220,8000,8000,8000,8000,1
20231201,130200,97998220,8000,8000,8000,8000,1
20231201,130100,97990220,8000,8000,8000,8000,2
20231201,130000,97974220,8000,8000,8000,8000,1
20231201,125900,97966220,8000,8000,8000,8000,1
20231201,125800,97958220,8000,8000,8000,8000,1
20231201,125700,97950220,8000,8000,8000,8000,1
20231201,125600,97942220,8000,8000,8000,8000,2
20231201,125500,97926220,8000,8000,8000,8000,1
20231201,125400,97918220,8000,8000,8000,8000,1
20231201,125300,97910220,8000,8000,8000,8000,1
20231201,125200,97902220,8000,8000,8000,8000,12
20231201,125100,97806220,8000,8000,8000,8000,1
20231201,125000,97798220,8000,8000,8000,8000,1
20231201,124900,97790220,8000,8000,8000,8000,1
20231201,124800,97782220,8000,8000,8000,8000,2
20231201,124700,97766220,8010,8010,8010,8010,1
20231201,124600,97758210,8010,8010,8010,8010,1
20231201,124500,97750200,8010,7980,8010,7980,201
20231201,124400,96143080,7980,7980,7980,7980,1
20231201,124300,96135100,7980,7980,7980,7980,2
20231201,124200,96119140,7980,7980,7980,7980,1
20231201,124100,96111160,7980,7980,7980,7980,1
20231201,124000,96103180,7970,7970,7970,7970,1
20231201,123900,96095210,7970,7970,7970,7970,2
20231201,123800,96079270,7970,7970,7970,7970,8
20231201,123700,96015510,7970,7970,7970,7970,1
20231201,123600,96007540,7970,7970,7970,7970,1
20231201,123500,95999570,7970,7970,7970,7970,1
20231201,123400,95991600,7970,7970,7970,7970,3
20231201,123300,95967690,7970,7970,7970,7970,1
20231201,123200,95959720,7970,7970,7970,7970,1
20231201,123100,95951750,7970,7970,7970,7970,1
20231201,123000,95943780,7970,7970,7970,7970,2
20231201,122900,95927840,7970,7970,7970,7970,1
20231201,122800,95919870,7970,7970,7970,7970,1
20231201,122700,95911900,7970,7970,7970,7970,1
20231201,122600,95903930,7970,7970,7970,7970,1
20231201,122500,95895960,7970,7970,7970,7970,2
20231201,122400,95880020,7970,7970,7970,7970,1
20231201,122300,95872050,7970,7970,7970,7970,1
20231201,122200,95864080,7970,7970,7970,7970,1
20231201,122100,95856110,7970,7970,7970,7970,2
20231201,122000,95840170,7970,7970,7970,7970,1
20231201,121900,95832200,7970,7970,7970,7970,1
20231201,121800,95824230,7970,7970,7970,7970,1
20231201,121700,95816260,7970,7970,7970,7940,89
20231201,121600,95109540,7970,7970,7970,7970,2
20231201,121500,95093600,7970,7970,7970,7970,1
20231201,121400,95085630,7970,7970,7970,7970,1
20231201,121300,95077660,7970,7970,7970,7970,1
20231201,121200,95069690,7960,7970,7970,7960,49
20231201,121100,94679630,7970,7970,7970,7970,1
20231201,121000,94671660,7970,7970,7970,7970,1
20231201,120900,94663690,7970,7970,7970,7970,1
20231201,120800,94655720,7970,7970,7970,7970,1
20231201,120700,94647750,7970,7970,7970,7970,22
20231201,120600,94472410,7970,7970,7970,7970,1
20231201,120500,94464440,7970,7970,7970,7970,1
20231201,120400,94456470,7970,7970,7970,7970,1
20231201,120300,94448500,7960,7960,7960,7960,5
20231201,120200,94408700,7960,7960,7960,7960,1
20231201,120100,94400740,7960,7960,7960,7960,1
20231201,120000,94392780,7960,7960,7960,7960,1
20231201,115900,94384820,7960,7960,7960,7960,1
20231201,115800,94376860,7960,7960,7960,7960,2
20231201,115700,94360940,7960,7960,7960,7960,1
20231201,115600,94352980,7960,7960,7960,7960,1
20231201,115500,94345020,7960,7960,7960,7960,1
20231201,115400,94337060,7960,7960,7960,7960,2
20231201,115300,94321140,7960,7960,7960,7960,1
20231201,115200,94313180,7960,7960,7960,7960,1
20231201,115100,94305220,7960,7960,7960,7960,1
20231201,115000,94297260,7960,7960,7960,7960,1
20231201,114900,94289300,7960,7960,7960,7960,2
20231201,114800,94273380,7960,7960,7960,7960,1
20231201,114700,94265420,7960,7960,7960,7960,1
20231201,114600,94257460,7960,7960,7960,7960,1
20231201,114500,94249500,7950,7950,7950,7950,2
20231201,114400,94233600,7950,7950,7950,7950,1
20231201,114300,94225650,7950,7950,7950,7950,1
20231201,114200,94217700,7930,7950,7950,7930,17
20231201,114100,94082740,7950,7950,7950,7950,1
20231201,114000,94074790,7950,7950,7950,7950,2
20231201,113900,94058890,7950,7950,7950,7950,1
20231201,113800,94050940,7950,7950,7950,7950,1
20231201,113700,94042990,7950,7950,7950,7950,1
20231201,113600,94035040,7980,7980,7980,7980,2
20231201,113500,94019080,7980,7980,7980,7980,1
20231201,113400,94011100,7980,7980,7980,7980,1
20231201,113300,94003120,7980,7980,7980,7980,1
20231201,113200,93995140,7980,7980,7980,7980,2
20231201,113100,93979180,7980,7980,7980,7980,1
20231201,113000,93971200,7980,7980,7980,7980,1
20231201,112900,93963220,7980,7980,7980,7980,1
20231201,112800,93955240,7980,7980,7980,7980,1
20231201,112700,93947260,7980,7980,7980,7980,2
20231201,112600,93931300,7980,7980,7980,7980,1
20231201,112500,93923320,7960,7980,7980,7960,6
20231201,112400,93875540,7980,7980,7980,7980,1
20231201,112300,93867560,7980,7980,7980,7980,2
20231201,112200,93851600,7940,8000,8000,7920,119
20231201,112100,92907390,7930,8010,8010,7930,1200
20231201,112000,83370300,8010,8010,8010,8010,16
20231201,111900,83242140,8010,8010,8010,8010,1
20231201,111800,83234130,8010,8010,8010,8010,2
20231201,111700,83218110,8010,8010,8010,8010,1
20231201,111600,83210100,8010,8010,8010,8010,1
20231201,111500,83202090,8010,8010,8010,8010,1
20231201,111400,83194080,8010,8010,8010,8010,2
20231201,111300,83178060,8010,8010,8010,8010,1
20231201,111200,83170050,8010,8010,8010,8010,1
20231201,111100,83162040,8010,8000,8010,8000,7
20231201,111000,83106030,8010,8010,8010,8010,1
20231201,110900,83098020,8010,8010,8010,8010,2
20231201,110800,83082000,8010,8010,8010,8010,1
20231201,110700,83073990,8010,8010,8010,8010,5
20231201,110600,83033940,8010,8010,8010,8010,0
20231201,110500,83033940,8010,8010,8010,8010,0
20231201,110400,83033940,8010,8010,8010,8010,0
20231201,110300,83033940,8010,8010,8010,8010,1
20231201,110200,83025930,8010,8010,8010,8010,1
20231201,110100,83017920,8010,8010,8010,8010,1
20231201,110000,83009910,8010,8010,8010,8010,2
20231201,105900,82993890,8010,8010,8010,8010,6
20231201,105800,82945830,8020,8010,8020,8010,7
20231201,105700,82889700,8010,8010,8010,8010,1
20231201,105600,82881690,8010,8010,8010,8010,2
20231201,105500,82865670,8010,8010,8010,8010,1
20231201,105400,82857660,8010,8010,8010,8010,1
20231201,105300,82849650,8010,8010,8010,8010,1
20231201,105200,82841640,8010,8010,8010,8010,1
20231201,105100,82833630,8010,8010,8010,8010,2
20231201,105000,82817610,8010,8010,8010,8010,1
20231201,104900,82809600,8010,8010,8010,8010,1
20231201,104800,82801590,8010,8010,8010,8010,1
20231201,104700,82793580,8010,8010,8010,8010,2
20231201,104600,82777560,8010,8010,8010,8010,1
20231201,104500,82769550,8010,8010,8010,8010,1
20231201,104400,82761540,8010,8010,8010,8010,1
20231201,104300,82753530,8010,8010,8010,8010,1
20231201,104200,82745520,8010,8010,8010,8010,2
20231201,104100,82729500,8010,8010,8010,8010,1
20231201,104000,82721490,8010,8020,8020,8010,4
20231201,103900,82689430,8010,8010,8010,8010,0
20231201,103800,82689430,8010,8020,8020,8010,5
20231201,103700,82649360,8010,8010,8010,8010,0
20231201,103600,82649360,8010,8010,8010,8010,1
20231201,103500,82641350,8010,8010,8010,8010,1
20231201,103400,82633340,8010,8010,8010,8010,1
20231201,103300,82625330,8010,8010,8010,8010,2
20231201,103200,82609310,8010,8010,8010,8010,1
20231201,103100,82601300,8010,8010,8010,8010,1
20231201,103000,82593290,8010,8010,8010,8010,1
20231201,102900,82585280,8010,8010,8010,8010,2
20231201,102800,82569260,8010,8010,8010,8010,1
20231201,102700,82561250,8010,8010,8010,8010,1
20231201,102600,82553240,8010,8010,8010,8010,1
20231201,102500,82545230,8010,8010,8010,8010,1
20231201,102400,82537220,8010,8010,8010,8010,2
20231201,102300,82521200,8010,8010,8010,8010,2
20231201,102200,82505180,8010,8010,8010,8010,30
20231201,102100,82264880,8010,8010,8010,8010,1
20231201,102000,82256870,8010,8010,8010,8010,2
20231201,101900,82240850,8010,8010,8010,8010,2
20231201,101800,82224830,8010,8010,8010,8010,0
20231201,101700,82224830,8010,8010,8010,8010,1
20231201,101600,82216820,8010,8010,8010,8010,3
20231201,101500,82192790,8010,8010,8010,8010,0
20231201,101400,82192790,8010,8010,8010,8010,1
20231201,101300,82184780,8010,8010,8010,8010,5
20231201,101200,82144730,8020,8020,8020,8020,0
20231201,101100,82144730,8020,8020,8020,8020,0
20231201,101000,82144730,8020,8020,8020,8020,0
20231201,100900,82144730,8020,8010,8020,8010,131
20231201,100800,81094120,8000,8000,8000,8000,1
20231201,100700,81086120,8000,8000,8000,8000,2
20231201,100600,81070120,8000,8000,8000,8000,1
20231201,100500,81062120,8000,8000,8000,8000,1
20231201,100400,81054120,8000,8000,8000,8000,1
20231201,100300,81046120,8000,8000,8000,8000,1
20231201,100200,81038120,8000,8000,8000,8000,2
20231201,100100,81022120,8000,8000,8000,8000,1
20231201,100000,81014120,8000,8000,8000,8000,1
20231201,095900,81006120,8000,8000,8000,8000,1
20231201,095800,80998120,8000,8000,8000,8000,4
20231201,095700,80966120,8000,8000,8000,8000,1
20231201,095600,80958120,8000,8000,8000,8000,1
20231201,095500,80950120,8000,8000,8000,8000,1
20231201,095400,80942120,8000,8000,8000,8000,1
20231201,095300,80934120,8010,8010,8010,7980,5
20231201,095200,80894130,8010,8010,8010,8010,0
20231201,095100,80894130,8010,8010,8010,8010,1
20231201,095000,80886120,8010,8010,8010,8010,1
20231201,094900,80878110,8010,8010,8010,8010,2
20231201,094800,80862090,7990,8010,8010,7990,2
20231201,094700,80846090,8010,8010,8010,8010,1
20231201,094600,80838080,8010,8010,8010,8010,1
20231201,094500,80830070,8010,8010,8010,8010,1
20231201,094400,80822060,8010,8010,8010,8010,2
20231201,094300,80806040,8010,8020,8020,8010,3
20231201,094200,80781990,8020,8020,8020,8010,5
20231201,094100,80741910,8010,8010,8010,8010,0
20231201,094000,80741910,8010,8010,8010,8010,2
20231201,093900,80725890,8010,8010,8010,8010,1
20231201,093800,80717880,8010,8010,8010,8010,1
20231201,093700,80709870,8010,8010,8010,8010,1
20231201,093600,80701860,8010,8010,8010,8010,1
20231201,093500,80693850,8010,8010,8010,8010,2
20231201,093400,80677830,8010,8010,8010,8010,1
20231201,093300,80669820,8010,8010,8010,8010,1
20231201,093200,80661810,8010,8010,8010,8010,1
20231201,093100,80653800,8010,8010,8010,8010,2
20231201,093000,80637780,8010,8010,8010,8010,1
20231201,092900,80629770,8010,8010,8010,8010,1
20231201,092800,80621760,8010,8010,8010,8010,1
20231201,092700,80613750,8010,8010,8010,8010,1
20231201,092600,80605740,7980,8010,8010,7980,3
20231201,092500,80581740,8010,8010,8010,8010,1
20231201,092400,80573730,8010,8010,8010,8010,1
20231201,092300,80565720,8010,7990,8010,7990,2
20231201,092200,80549720,8010,8010,8010,8010,2
20231201,092100,80533700,8010,8010,8010,8010,1
20231201,092000,80525690,8010,8010,8010,8010,1
20231201,091900,80517680,8010,8010,8010,8010,1
20231201,091800,80509670,8020,8010,8020,8010,2
20231201,091700,80493640,8020,8010,8020,8010,12
20231201,091600,80397420,8030,8000,8030,7950,450
20231201,091500,76793170,8010,7970,8010,7900,1889
20231201,091400,61673800,7930,7980,7980,7930,15
20231201,091300,61554450,7980,7910,7980,7910,13
20231201,091200,61450780,7900,7840,7900,7830,1489
20231201,091100,49784750,7860,7860,8010,7810,785
20231201,091000,43610720,7850,7920,7960,7850,1819
20231201,090900,29281300,7910,7960,7960,7910,45
20231201,090800,28924290,7960,7930,7960,7910,17
20231201,090700,28789520,7930,7940,7990,7910,2055
20231201,090600,12492330,7940,7950,8000,7940,362
20231201,090500,9615820,7950,8000,8000,7950,2
20231201,090400,9599870,8010,7970,8010,7950,293
20231201,090300,7268690,7960,7980,8000,7960,7
20231201,090200,7212810,8000,7960,8000,7960,2
20231201,090100,7196850,7960,8000,8000,7960,2
20231201,090000,7180890,8010,8010,8010,7960,897