KissMeData/036670/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,191800,46304820,7130,7130,7130,7130,90
20231204,191700,46304820,7130,7130,7130,7130,0
20231204,191600,46304820,7130,7130,7130,7130,0
20231204,191500,46304820,7130,7130,7130,7130,0
20231204,191400,46304820,7130,7130,7130,7130,0
20231204,191300,46304820,7130,7130,7130,7130,0
20231204,191200,46304820,7130,7130,7130,7130,0
20231204,191100,46304820,7130,7130,7130,7130,0
20231204,191000,46304820,7130,7130,7130,7130,0
20231204,190900,46304820,7130,7130,7130,7130,0
20231204,190800,46304820,7130,7130,7130,7130,0
20231204,190700,46304820,7130,7130,7130,7130,0
20231204,190600,46304820,7130,7130,7130,7130,0
20231204,190500,46304820,7130,7130,7130,7130,0
20231204,190400,46304820,7130,7130,7130,7130,0
20231204,190300,46304820,7130,7130,7130,7130,0
20231204,190200,46304820,7130,7130,7130,7130,0
20231204,190100,46304820,7130,7130,7130,7130,0
20231204,190000,46304820,7130,7130,7130,7130,0
20231204,185900,46304820,7130,7130,7130,7130,0
20231204,185800,46304820,7130,7130,7130,7130,0
20231204,185700,46304820,7130,7130,7130,7130,0
20231204,185600,46304820,7130,7130,7130,7130,0
20231204,185500,46304820,7130,7130,7130,7130,0
20231204,185400,46304820,7130,7130,7130,7130,0
20231204,185300,46304820,7130,7130,7130,7130,0
20231204,185200,46304820,7130,7130,7130,7130,0
20231204,185100,46304820,7130,7130,7130,7130,0
20231204,185000,46304820,7130,7130,7130,7130,0
20231204,184900,46304820,7130,7130,7130,7130,0
20231204,184800,46304820,7130,7130,7130,7130,90
20231204,184700,46304820,7130,7130,7130,7130,0
20231204,184600,46304820,7130,7130,7130,7130,0
20231204,184500,46304820,7130,7130,7130,7130,0
20231204,184400,46304820,7130,7130,7130,7130,0
20231204,184300,46304820,7130,7130,7130,7130,0
20231204,184200,46304820,7130,7130,7130,7130,0
20231204,184100,46304820,7130,7130,7130,7130,0
20231204,184000,46304820,7130,7130,7130,7130,0
20231204,183900,46304820,7130,7130,7130,7130,0
20231204,183800,46304820,7130,7130,7130,7130,0
20231204,183700,46304820,7130,7130,7130,7130,0
20231204,183600,46304820,7130,7130,7130,7130,0
20231204,183500,46304820,7130,7130,7130,7130,0
20231204,183400,46304820,7130,7130,7130,7130,0
20231204,183300,46304820,7130,7130,7130,7130,0
20231204,183200,46304820,7130,7130,7130,7130,0
20231204,183100,46304820,7130,7130,7130,7130,0
20231204,183000,46304820,7130,7130,7130,7130,0
20231204,182900,46304820,7130,7130,7130,7130,0
20231204,182800,46304820,7130,7130,7130,7130,0
20231204,182700,46304820,7130,7130,7130,7130,0
20231204,182600,46304820,7130,7130,7130,7130,0
20231204,182500,46304820,7130,7130,7130,7130,0
20231204,182400,46304820,7130,7130,7130,7130,0
20231204,182300,46304820,7130,7130,7130,7130,0
20231204,182200,46304820,7130,7130,7130,7130,0
20231204,182100,46304820,7130,7130,7130,7130,0
20231204,182000,46304820,7130,7130,7130,7130,0
20231204,181900,46304820,7130,7130,7130,7130,0
20231204,181800,46304820,7130,7130,7130,7130,90
20231204,181700,46304820,7130,7130,7130,7130,0
20231204,181600,46304820,7130,7130,7130,7130,0
20231204,181500,46304820,7130,7130,7130,7130,0
20231204,181400,46304820,7130,7130,7130,7130,0
20231204,181300,46304820,7130,7130,7130,7130,0
20231204,181200,46304820,7130,7130,7130,7130,0
20231204,181100,46304820,7130,7130,7130,7130,0
20231204,181000,46304820,7130,7130,7130,7130,0
20231204,180900,46304820,7130,7130,7130,7130,0
20231204,180800,46304820,7130,7130,7130,7130,0
20231204,180700,46304820,7130,7130,7130,7130,0
20231204,180600,46304820,7130,7130,7130,7130,0
20231204,180500,46304820,7130,7130,7130,7130,0
20231204,180400,46304820,7130,7130,7130,7130,0
20231204,180300,46304820,7130,7130,7130,7130,0
20231204,180200,46304820,7130,7130,7130,7130,0
20231204,180100,46304820,7130,7130,7130,7130,0
20231204,180000,46304820,7130,7130,7130,7130,0
20231204,175900,46304820,7130,7130,7130,7130,0
20231204,175800,46304820,7130,7130,7130,7130,0
20231204,175700,46304820,7130,7130,7130,7130,0
20231204,175600,46304820,7130,7130,7130,7130,0
20231204,175500,46304820,7130,7130,7130,7130,0
20231204,175400,46304820,7130,7130,7130,7130,0
20231204,175300,46304820,7130,7130,7130,7130,0
20231204,175200,46304820,7130,7130,7130,7130,0
20231204,175100,46304820,7130,7130,7130,7130,0
20231204,175000,46304820,7130,7130,7130,7130,0
20231204,174900,46304820,7130,7130,7130,7130,0
20231204,174800,46304820,7130,7130,7130,7130,90
20231204,174700,46304820,7130,7130,7130,7130,0
20231204,174600,46304820,7130,7130,7130,7130,0
20231204,174500,46304820,7130,7130,7130,7130,0
20231204,174400,46304820,7130,7130,7130,7130,0
20231204,174300,46304820,7130,7130,7130,7130,0
20231204,174200,46304820,7130,7130,7130,7130,0
20231204,174100,46304820,7130,7130,7130,7130,0
20231204,174000,46304820,7130,7130,7130,7130,0
20231204,173900,46304820,7130,7130,7130,7130,0
20231204,173800,46304820,7130,7130,7130,7130,0
20231204,173700,46304820,7130,7130,7130,7130,0
20231204,173600,46304820,7130,7130,7130,7130,0
20231204,173500,46304820,7130,7130,7130,7130,0
20231204,173400,46304820,7130,7130,7130,7130,0
20231204,173300,46304820,7130,7130,7130,7130,0
20231204,173200,46304820,7130,7130,7130,7130,0
20231204,173100,46304820,7130,7130,7130,7130,0
20231204,173000,46304820,7130,7130,7130,7130,0
20231204,172900,46304820,7130,7130,7130,7130,0
20231204,172800,46304820,7130,7130,7130,7130,0
20231204,172700,46304820,7130,7130,7130,7130,0
20231204,172600,46304820,7130,7130,7130,7130,0
20231204,172500,46304820,7130,7130,7130,7130,0
20231204,172400,46304820,7130,7130,7130,7130,0
20231204,172300,46304820,7130,7130,7130,7130,0
20231204,172200,46304820,7130,7130,7130,7130,0
20231204,172100,46304820,7130,7130,7130,7130,0
20231204,172000,46304820,7130,7130,7130,7130,0
20231204,171900,46304820,7130,7130,7130,7130,0
20231204,171800,46304820,7130,7130,7130,7130,90
20231204,171700,46304820,7130,7130,7130,7130,0
20231204,171600,46304820,7130,7130,7130,7130,0
20231204,171500,46304820,7130,7130,7130,7130,0
20231204,171400,46304820,7130,7130,7130,7130,0
20231204,171300,46304820,7130,7130,7130,7130,0
20231204,171200,46304820,7130,7130,7130,7130,0
20231204,171100,46304820,7130,7130,7130,7130,0
20231204,171000,46304820,7130,7130,7130,7130,0
20231204,170900,46304820,7130,7130,7130,7130,0
20231204,170800,46304820,7130,7130,7130,7130,0
20231204,170700,46304820,7130,7130,7130,7130,0
20231204,170600,46304820,7130,7130,7130,7130,0
20231204,170500,46304820,7130,7130,7130,7130,0
20231204,170400,46304820,7130,7130,7130,7130,0
20231204,170300,46304820,7130,7130,7130,7130,0
20231204,170200,46304820,7130,7130,7130,7130,0
20231204,170100,46304820,7130,7130,7130,7130,0
20231204,170000,46304820,7130,7130,7130,7130,0
20231204,165900,46304820,7130,7130,7130,7130,0
20231204,165800,46304820,7130,7130,7130,7130,0
20231204,165700,46304820,7130,7130,7130,7130,0
20231204,165600,46304820,7130,7130,7130,7130,0
20231204,165500,46304820,7130,7130,7130,7130,0
20231204,165400,46304820,7130,7130,7130,7130,0
20231204,165300,46304820,7130,7130,7130,7130,0
20231204,165200,46304820,7130,7130,7130,7130,0
20231204,165100,46304820,7130,7130,7130,7130,0
20231204,165000,46304820,7130,7130,7130,7130,0
20231204,164900,46304820,7130,7130,7130,7130,0
20231204,164800,46304820,7130,7130,7130,7130,90
20231204,164700,46304820,7130,7130,7130,7130,0
20231204,164600,46304820,7130,7130,7130,7130,0
20231204,164500,46304820,7130,7130,7130,7130,0
20231204,164400,46304820,7130,7130,7130,7130,0
20231204,164300,46304820,7130,7130,7130,7130,0
20231204,164200,46304820,7130,7130,7130,7130,0
20231204,164100,46304820,7130,7130,7130,7130,0
20231204,164000,46304820,7130,7130,7130,7130,0
20231204,163900,46304820,7130,7130,7130,7130,0
20231204,163800,46304820,7130,7130,7130,7130,0
20231204,163700,46304820,7130,7130,7130,7130,0
20231204,163600,46304820,7130,7130,7130,7130,0
20231204,163500,46304820,7130,7130,7130,7130,0
20231204,163400,46304820,7130,7130,7130,7130,0
20231204,163300,46304820,7130,7130,7130,7130,0
20231204,163200,46304820,7130,7130,7130,7130,0
20231204,163100,46304820,7130,7130,7130,7130,0
20231204,163000,46304820,7130,7130,7130,7130,0
20231204,162900,46304820,7130,7130,7130,7130,0
20231204,162800,46304820,7130,7130,7130,7130,0
20231204,162700,46304820,7130,7130,7130,7130,0
20231204,162600,46304820,7130,7130,7130,7130,0
20231204,162500,46304820,7130,7130,7130,7130,0
20231204,162400,46304820,7130,7130,7130,7130,0
20231204,162300,46304820,7130,7130,7130,7130,0
20231204,162200,46304820,7130,7130,7130,7130,0
20231204,162100,46304820,7130,7130,7130,7130,0
20231204,162000,46304820,7130,7130,7130,7130,0
20231204,161900,46304820,7130,7130,7130,7130,0
20231204,161800,46304820,7130,7130,7130,7130,90
20231204,161700,46304820,7130,7130,7130,7130,0
20231204,161600,46304820,7130,7130,7130,7130,0
20231204,161500,46304820,7130,7130,7130,7130,0
20231204,161400,46304820,7130,7130,7130,7130,0
20231204,161300,46304820,7130,7130,7130,7130,0
20231204,161200,46304820,7130,7130,7130,7130,0
20231204,161100,46304820,7130,7130,7130,7130,0
20231204,161000,46304820,7130,7130,7130,7130,0
20231204,160900,46304820,7130,7130,7130,7130,0
20231204,160800,46304820,7130,7130,7130,7130,0
20231204,160700,46304820,7130,7130,7130,7130,0
20231204,160600,46304820,7130,7130,7130,7130,0
20231204,160500,46304820,7130,7130,7130,7130,0
20231204,160400,46304820,7130,7130,7130,7130,0
20231204,160300,46304820,7130,7130,7130,7130,0
20231204,160200,46304820,7130,7130,7130,7130,0
20231204,160100,46304820,7130,7130,7130,7130,0
20231204,160000,46304820,7130,7130,7130,7130,0
20231204,155900,46304820,7130,7130,7130,7130,0
20231204,155800,46304820,7130,7130,7130,7130,0
20231204,155700,46304820,7130,7130,7130,7130,0
20231204,155600,46304820,7130,7130,7130,7130,0
20231204,155500,46304820,7130,7130,7130,7130,0
20231204,155400,46304820,7130,7130,7130,7130,0
20231204,155300,46304820,7130,7130,7130,7130,0
20231204,155200,46304820,7130,7130,7130,7130,0
20231204,155100,46304820,7130,7130,7130,7130,0
20231204,155000,46304820,7130,7130,7130,7130,0
20231204,154900,46304820,7130,7130,7130,7130,0
20231204,154800,46304820,7130,7130,7130,7130,90
20231204,154700,46304820,7130,7130,7130,7130,0
20231204,154600,46304820,7130,7130,7130,7130,0
20231204,154500,46304820,7130,7130,7130,7130,0
20231204,154400,46304820,7130,7130,7130,7130,0
20231204,154300,46304820,7130,7130,7130,7130,0
20231204,154200,46304820,7130,7130,7130,7130,0
20231204,154100,46304820,7130,7130,7130,7130,0
20231204,154000,46304820,7130,7130,7130,7130,0
20231204,153900,46304820,7130,7130,7130,7130,0
20231204,153800,46304820,7130,7130,7130,7130,0
20231204,153700,46304820,7130,7130,7130,7130,0
20231204,153600,46304820,7130,7130,7130,7130,0
20231204,153500,46304820,7130,7130,7130,7130,0
20231204,153400,46304820,7130,7130,7130,7130,0
20231204,153300,46304820,7130,7130,7130,7130,0
20231204,153200,46304820,7130,7130,7130,7130,0
20231204,153100,46304820,7130,7130,7130,7130,0
20231204,153000,46304820,7130,7130,7130,7130,90
20231204,152900,45663120,7130,7130,7130,7130,0
20231204,152800,45663120,7130,7130,7130,7130,0
20231204,152700,45663120,7130,7130,7130,7130,0
20231204,152600,45663120,7130,7130,7130,7130,0
20231204,152500,45663120,7130,7130,7130,7130,0
20231204,152400,45663120,7130,7130,7130,7130,0
20231204,152300,45663120,7130,7130,7130,7130,0
20231204,152200,45663120,7130,7130,7130,7130,0
20231204,152100,45663120,7130,7130,7130,7130,0
20231204,152000,45663120,7130,7130,7130,7130,0
20231204,151900,45663120,7130,7130,7130,7130,1
20231204,151800,45655990,7120,7120,7120,7120,1
20231204,151700,45648870,7130,7130,7130,7130,0
20231204,151600,45648870,7130,7130,7130,7130,100
20231204,151500,44935870,7130,7130,7130,7130,0
20231204,151400,44935870,7130,7130,7130,7130,0
20231204,151300,44935870,7130,7130,7130,7130,0
20231204,151200,44935870,7130,7130,7130,7130,4
20231204,151100,44907350,7130,7130,7130,7130,0
20231204,151000,44907350,7130,7130,7130,7130,10
20231204,150900,44836050,7130,7130,7130,7130,0
20231204,150800,44836050,7130,7130,7130,7130,0
20231204,150700,44836050,7130,7130,7130,7130,0
20231204,150600,44836050,7130,7130,7130,7130,0
20231204,150500,44836050,7130,7130,7130,7130,0
20231204,150400,44836050,7130,7130,7130,7130,0
20231204,150300,44836050,7130,7130,7130,7130,2
20231204,150200,44821790,7120,7120,7120,7120,0
20231204,150100,44821790,7120,7120,7120,7120,0
20231204,150000,44821790,7120,7120,7120,7120,0
20231204,145900,44821790,7120,7120,7120,7120,0
20231204,145800,44821790,7120,7120,7120,7120,0
20231204,145700,44821790,7120,7120,7120,7120,0
20231204,145600,44821790,7120,7120,7120,7120,0
20231204,145500,44821790,7120,7120,7120,7120,0
20231204,145400,44821790,7120,7130,7130,7120,105
20231204,145300,44073220,7130,7130,7130,7130,0
20231204,145200,44073220,7130,7130,7130,7130,0
20231204,145100,44073220,7130,7130,7130,7130,0
20231204,145000,44073220,7130,7130,7130,7130,0
20231204,144900,44073220,7130,7130,7130,7130,0
20231204,144800,44073220,7130,7130,7130,7130,0
20231204,144700,44073220,7130,7130,7130,7130,0
20231204,144600,44073220,7130,7130,7130,7130,0
20231204,144500,44073220,7130,7130,7130,7130,126
20231204,144400,43174840,7130,7130,7130,7130,3
20231204,144300,43153450,7130,7130,7130,7130,1
20231204,144200,43146320,7120,7120,7120,7120,0
20231204,144100,43146320,7120,7120,7120,7120,0
20231204,144000,43146320,7120,7120,7120,7120,0
20231204,143900,43146320,7120,7120,7120,7120,3
20231204,143800,43124960,7110,7110,7110,7110,1
20231204,143700,43117850,7120,7120,7120,7120,0
20231204,143600,43117850,7120,7120,7120,7120,0
20231204,143500,43117850,7120,7120,7120,7120,0
20231204,143400,43117850,7120,7120,7120,7120,0
20231204,143300,43117850,7120,7120,7120,7120,0
20231204,143200,43117850,7120,7120,7120,7120,0
20231204,143100,43117850,7120,7120,7120,7120,0
20231204,143000,43117850,7120,7120,7120,7120,8
20231204,142900,43060890,7110,7110,7110,7110,0
20231204,142800,43060890,7110,7110,7110,7110,0
20231204,142700,43060890,7110,7110,7110,7110,0
20231204,142600,43060890,7110,7110,7110,7110,0
20231204,142500,43060890,7110,7110,7110,7110,0
20231204,142400,43060890,7110,7110,7110,7110,3
20231204,142300,43039560,7110,7110,7110,7110,0
20231204,142200,43039560,7110,7110,7110,7110,1
20231204,142100,43032450,7110,7110,7110,7110,0
20231204,142000,43032450,7110,7110,7110,7110,0
20231204,141900,43032450,7110,7110,7110,7110,0
20231204,141800,43032450,7110,7110,7110,7110,0
20231204,141700,43032450,7110,7110,7110,7110,0
20231204,141600,43032450,7110,7110,7110,7110,0
20231204,141500,43032450,7110,7110,7110,7110,0
20231204,141400,43032450,7110,7110,7110,7110,0
20231204,141300,43032450,7110,7110,7110,7110,0
20231204,141200,43032450,7110,7110,7110,7110,0
20231204,141100,43032450,7110,7110,7110,7110,67
20231204,141000,42556080,7110,7110,7110,7110,0
20231204,140900,42556080,7110,7110,7110,7110,0
20231204,140800,42556080,7110,7110,7110,7110,0
20231204,140700,42556080,7110,7110,7110,7110,0
20231204,140600,42556080,7110,7110,7110,7110,0
20231204,140500,42556080,7110,7100,7110,7100,35
20231204,140400,42307430,7110,7110,7110,7110,0
20231204,140300,42307430,7110,7110,7110,7110,0
20231204,140200,42307430,7110,7110,7110,7110,0
20231204,140100,42307430,7110,7110,7110,7110,0
20231204,140000,42307430,7110,7110,7110,7110,0
20231204,135900,42307430,7110,7110,7110,7110,0
20231204,135800,42307430,7110,7110,7110,7110,0
20231204,135700,42307430,7110,7110,7110,7110,0
20231204,135600,42307430,7110,7110,7110,7110,0
20231204,135500,42307430,7110,7110,7110,7110,0
20231204,135400,42307430,7110,7110,7110,7110,0
20231204,135300,42307430,7110,7110,7110,7110,30
20231204,135200,42094130,7110,7110,7110,7110,0
20231204,135100,42094130,7110,7110,7110,7110,0
20231204,135000,42094130,7110,7110,7110,7110,0
20231204,134900,42094130,7110,7110,7110,7110,0
20231204,134800,42094130,7110,7110,7110,7110,0
20231204,134700,42094130,7110,7110,7110,7110,0
20231204,134600,42094130,7110,7110,7110,7110,0
20231204,134500,42094130,7110,7110,7110,7110,0
20231204,134400,42094130,7110,7110,7110,7110,0
20231204,134300,42094130,7110,7110,7110,7110,0
20231204,134200,42094130,7110,7110,7110,7110,0
20231204,134100,42094130,7110,7110,7110,7110,0
20231204,134000,42094130,7110,7110,7110,7110,0
20231204,133900,42094130,7110,7110,7110,7110,0
20231204,133800,42094130,7110,7110,7110,7110,0
20231204,133700,42094130,7110,7110,7110,7110,0
20231204,133600,42094130,7110,7110,7110,7110,0
20231204,133500,42094130,7110,7110,7110,7110,0
20231204,133400,42094130,7110,7110,7110,7110,395
20231204,133300,39285680,7120,7120,7120,7120,0
20231204,133200,39285680,7120,7120,7120,7120,0
20231204,133100,39285680,7120,7120,7120,7120,0
20231204,133000,39285680,7120,7120,7120,7120,0
20231204,132900,39285680,7120,7120,7120,7120,0
20231204,132800,39285680,7120,7120,7120,7120,1
20231204,132700,39278560,7120,7120,7120,7120,0
20231204,132600,39278560,7120,7120,7120,7120,0
20231204,132500,39278560,7120,7120,7120,7120,0
20231204,132400,39278560,7120,7120,7120,7120,0
20231204,132300,39278560,7120,7120,7120,7120,0
20231204,132200,39278560,7120,7120,7120,7120,0
20231204,132100,39278560,7120,7120,7120,7120,0
20231204,132000,39278560,7120,7120,7120,7120,0
20231204,131900,39278560,7120,7120,7120,7120,0
20231204,131800,39278560,7120,7120,7120,7120,0
20231204,131700,39278560,7120,7120,7120,7120,1
20231204,131600,39271440,7120,7120,7120,7120,0
20231204,131500,39271440,7120,7120,7120,7120,10
20231204,131400,39200240,7120,7120,7120,7120,0
20231204,131300,39200240,7120,7120,7120,7120,0
20231204,131200,39200240,7120,7120,7120,7120,0
20231204,131100,39200240,7120,7120,7120,7120,0
20231204,131000,39200240,7120,7120,7120,7120,0
20231204,130900,39200240,7120,7120,7120,7120,1
20231204,130800,39193120,7110,7110,7110,7110,0
20231204,130700,39193120,7110,7110,7110,7110,0
20231204,130600,39193120,7110,7110,7110,7110,0
20231204,130500,39193120,7110,7110,7110,7110,0
20231204,130400,39193120,7110,7110,7110,7110,0
20231204,130300,39193120,7110,7110,7110,7110,0
20231204,130200,39193120,7110,7110,7110,7110,0
20231204,130100,39193120,7110,7110,7110,7110,0
20231204,130000,39193120,7110,7110,7110,7110,0
20231204,125900,39193120,7110,7110,7110,7110,7
20231204,125800,39143350,7110,7110,7110,7110,0
20231204,125700,39143350,7110,7110,7110,7110,0
20231204,125600,39143350,7110,7110,7110,7110,10
20231204,125500,39072250,7110,7110,7110,7110,0
20231204,125400,39072250,7110,7110,7110,7110,0
20231204,125300,39072250,7110,7110,7110,7110,0
20231204,125200,39072250,7110,7110,7110,7110,0
20231204,125100,39072250,7110,7110,7110,7110,0
20231204,125000,39072250,7110,7110,7110,7110,0
20231204,124900,39072250,7110,7110,7110,7110,0
20231204,124800,39072250,7110,7110,7110,7110,0
20231204,124700,39072250,7110,7110,7110,7110,0
20231204,124600,39072250,7110,7110,7110,7110,0
20231204,124500,39072250,7110,7110,7110,7110,0
20231204,124400,39072250,7110,7110,7110,7110,0
20231204,124300,39072250,7110,7110,7110,7110,0
20231204,124200,39072250,7110,7110,7110,7110,1
20231204,124100,39065140,7110,7110,7110,7110,0
20231204,124000,39065140,7110,7110,7110,7110,1
20231204,123900,39058030,7110,7110,7110,7110,0
20231204,123800,39058030,7110,7110,7110,7110,0
20231204,123700,39058030,7110,7110,7110,7110,0
20231204,123600,39058030,7110,7110,7110,7110,6
20231204,123500,39015370,7110,7110,7110,7110,1
20231204,123400,39008260,7110,7110,7110,7110,0
20231204,123300,39008260,7110,7110,7110,7110,0
20231204,123200,39008260,7110,7120,7120,7110,1000
20231204,123100,31897000,7130,7130,7130,7130,4
20231204,123000,31868480,7120,7120,7120,7120,0
20231204,122900,31868480,7120,7120,7120,7120,0
20231204,122800,31868480,7120,7120,7120,7120,0
20231204,122700,31868480,7120,7120,7120,7120,0
20231204,122600,31868480,7120,7120,7120,7120,47
20231204,122500,31533840,7120,7120,7120,7120,144
20231204,122400,30508560,7120,7120,7120,7120,3
20231204,122300,30487200,7110,7110,7110,7110,0
20231204,122200,30487200,7110,7110,7110,7110,193
20231204,122100,29114970,7110,7110,7110,7110,0
20231204,122000,29114970,7110,7110,7110,7110,0
20231204,121900,29114970,7110,7110,7110,7110,0
20231204,121800,29114970,7110,7110,7110,7110,1
20231204,121700,29107860,7110,7110,7110,7110,0
20231204,121600,29107860,7110,7110,7110,7110,0
20231204,121500,29107860,7110,7110,7110,7110,0
20231204,121400,29107860,7110,7110,7110,7110,0
20231204,121300,29107860,7110,7110,7110,7110,0
20231204,121200,29107860,7110,7110,7110,7110,0
20231204,121100,29107860,7110,7110,7110,7110,0
20231204,121000,29107860,7110,7110,7110,7110,0
20231204,120900,29107860,7110,7110,7110,7110,0
20231204,120800,29107860,7110,7110,7110,7110,0
20231204,120700,29107860,7110,7110,7110,7110,0
20231204,120600,29107860,7110,7110,7110,7110,0
20231204,120500,29107860,7110,7110,7110,7110,0
20231204,120400,29107860,7110,7110,7110,7110,0
20231204,120300,29107860,7110,7110,7110,7110,10
20231204,120200,29036760,7110,7110,7110,7110,0
20231204,120100,29036760,7110,7110,7110,7110,1
20231204,120000,29029650,7100,7100,7100,7100,0
20231204,115900,29029650,7100,7100,7100,7100,0
20231204,115800,29029650,7100,7100,7100,7100,0
20231204,115700,29029650,7100,7100,7100,7100,0
20231204,115600,29029650,7100,7100,7100,7100,0
20231204,115500,29029650,7100,7100,7100,7100,0
20231204,115400,29029650,7100,7100,7100,7100,0
20231204,115300,29029650,7100,7100,7100,7100,0
20231204,115200,29029650,7100,7100,7100,7100,0
20231204,115100,29029650,7100,7100,7100,7100,0
20231204,115000,29029650,7100,7100,7100,7100,0
20231204,114900,29029650,7100,7100,7100,7100,0
20231204,114800,29029650,7100,7100,7100,7100,0
20231204,114700,29029650,7100,7100,7100,7100,13
20231204,114600,28937350,7100,7100,7100,7100,0
20231204,114500,28937350,7100,7100,7100,7100,0
20231204,114400,28937350,7100,7100,7100,7100,0
20231204,114300,28937350,7100,7100,7100,7100,0
20231204,114200,28937350,7100,7100,7100,7100,0
20231204,114100,28937350,7100,7100,7100,7100,0
20231204,114000,28937350,7100,7100,7100,7100,0
20231204,113900,28937350,7100,7100,7100,7100,0
20231204,113800,28937350,7100,7100,7100,7100,0
20231204,113700,28937350,7100,7100,7100,7100,0
20231204,113600,28937350,7100,7100,7100,7100,0
20231204,113500,28937350,7100,7100,7100,7100,5
20231204,113400,28901850,7100,7100,7100,7100,10
20231204,113300,28830850,7100,7100,7100,7100,0
20231204,113200,28830850,7100,7100,7100,7100,0
20231204,113100,28830850,7100,7100,7100,7100,0
20231204,113000,28830850,7100,7100,7100,7100,0
20231204,112900,28830850,7100,7100,7100,7100,0
20231204,112800,28830850,7100,7100,7100,7100,0
20231204,112700,28830850,7100,7100,7100,7100,0
20231204,112600,28830850,7100,7100,7100,7100,0
20231204,112500,28830850,7100,7100,7100,7100,5
20231204,112400,28795350,7100,7100,7100,7100,0
20231204,112300,28795350,7100,7100,7100,7100,0
20231204,112200,28795350,7100,7100,7100,7100,0
20231204,112100,28795350,7100,7100,7100,7100,0
20231204,112000,28795350,7100,7100,7100,7100,0
20231204,111900,28795350,7100,7100,7100,7100,0
20231204,111800,28795350,7100,7100,7100,7100,0
20231204,111700,28795350,7100,7100,7100,7100,0
20231204,111600,28795350,7100,7100,7100,7100,0
20231204,111500,28795350,7100,7100,7100,7100,0
20231204,111400,28795350,7100,7100,7100,7100,0
20231204,111300,28795350,7100,7100,7100,7100,500
20231204,111200,25245350,7100,7100,7100,7100,0
20231204,111100,25245350,7100,7100,7100,7100,0
20231204,111000,25245350,7100,7100,7100,7100,0
20231204,110900,25245350,7100,7100,7100,7100,0
20231204,110800,25245350,7100,7100,7100,7100,0
20231204,110700,25245350,7100,7100,7100,7100,0
20231204,110600,25245350,7100,7100,7100,7100,0
20231204,110500,25245350,7100,7100,7100,7100,0
20231204,110400,25245350,7100,7100,7100,7100,0
20231204,110300,25245350,7100,7100,7100,7100,1
20231204,110200,25238250,7050,7050,7050,7050,0
20231204,110100,25238250,7050,7050,7050,7050,0
20231204,110000,25238250,7050,7050,7050,7050,0
20231204,105900,25238250,7050,7050,7050,7050,0
20231204,105800,25238250,7050,7050,7050,7050,122
20231204,105700,24378150,7050,7070,7070,7050,342
20231204,105600,21964140,7070,7070,7070,7070,0
20231204,105500,21964140,7070,7070,7070,7070,0
20231204,105400,21964140,7070,7070,7070,7070,0
20231204,105300,21964140,7070,7070,7070,7070,0
20231204,105200,21964140,7070,7070,7070,7070,0
20231204,105100,21964140,7070,7080,7080,7070,32
20231204,105000,21737890,7070,7070,7070,7070,0
20231204,104900,21737890,7070,7070,7070,7070,0
20231204,104800,21737890,7070,7070,7070,7070,0
20231204,104700,21737890,7070,7070,7070,7070,0
20231204,104600,21737890,7070,7070,7070,7070,0
20231204,104500,21737890,7070,7090,7090,7070,89
20231204,104400,21107940,7090,7090,7090,7090,0
20231204,104300,21107940,7090,7090,7090,7090,0
20231204,104200,21107940,7090,7090,7090,7090,0
20231204,104100,21107940,7090,7090,7090,7090,0
20231204,104000,21107940,7090,7090,7090,7090,0
20231204,103900,21107940,7090,7090,7090,7090,0
20231204,103800,21107940,7090,7090,7090,7090,0
20231204,103700,21107940,7090,7090,7090,7090,0
20231204,103600,21107940,7090,7090,7090,7090,0
20231204,103500,21107940,7090,7090,7090,7090,58
20231204,103400,20696720,7090,7090,7090,7090,0
20231204,103300,20696720,7090,7090,7090,7090,0
20231204,103200,20696720,7090,7090,7090,7090,0
20231204,103100,20696720,7090,7090,7090,7090,0
20231204,103000,20696720,7090,7090,7090,7090,0
20231204,102900,20696720,7090,7090,7090,7090,0
20231204,102800,20696720,7090,7090,7090,7090,0
20231204,102700,20696720,7090,7090,7090,7090,0
20231204,102600,20696720,7090,7090,7090,7090,0
20231204,102500,20696720,7090,7090,7090,7090,0
20231204,102400,20696720,7090,7090,7090,7090,0
20231204,102300,20696720,7090,7090,7090,7090,0
20231204,102200,20696720,7090,7090,7090,7090,0
20231204,102100,20696720,7090,7090,7090,7090,10
20231204,102000,20625820,7090,7090,7090,7090,0
20231204,101900,20625820,7090,7090,7090,7090,0
20231204,101800,20625820,7090,7090,7090,7090,0
20231204,101700,20625820,7090,7090,7090,7090,0
20231204,101600,20625820,7090,7090,7090,7090,0
20231204,101500,20625820,7090,7090,7090,7090,1
20231204,101400,20618730,7090,7090,7090,7090,0
20231204,101300,20618730,7090,7090,7090,7090,0
20231204,101200,20618730,7090,7090,7090,7090,172
20231204,101100,19399250,7100,7100,7100,7100,1
20231204,101000,19392150,7100,7100,7100,7100,0
20231204,100900,19392150,7100,7100,7100,7100,9
20231204,100800,19328250,7100,7100,7100,7100,0
20231204,100700,19328250,7100,7100,7100,7100,10
20231204,100600,19257250,7100,7100,7100,7100,218
20231204,100500,17709450,7090,7090,7090,7090,0
20231204,100400,17709450,7090,7090,7090,7090,51
20231204,100300,17347860,7100,7100,7100,7100,0
20231204,100200,17347860,7100,7100,7100,7100,0
20231204,100100,17347860,7100,7100,7100,7100,0
20231204,100000,17347860,7100,7100,7100,7100,0
20231204,095900,17347860,7100,7100,7100,7100,0
20231204,095800,17347860,7100,7100,7100,7100,0
20231204,095700,17347860,7100,7100,7100,7100,0
20231204,095600,17347860,7100,7100,7100,7100,2
20231204,095500,17333660,7100,7100,7100,7100,0
20231204,095400,17333660,7100,7100,7100,7100,0
20231204,095300,17333660,7100,7100,7100,7100,0
20231204,095200,17333660,7100,7100,7100,7100,5
20231204,095100,17298160,7090,7090,7090,7090,0
20231204,095000,17298160,7090,7090,7090,7090,0
20231204,094900,17298160,7090,7090,7090,7090,0
20231204,094800,17298160,7090,7090,7090,7090,0
20231204,094700,17298160,7090,7090,7090,7090,0
20231204,094600,17298160,7090,7090,7090,7090,0
20231204,094500,17298160,7090,7090,7090,7090,0
20231204,094400,17298160,7090,7090,7090,7090,0
20231204,094300,17298160,7090,7090,7090,7090,0
20231204,094200,17298160,7090,7090,7090,7090,1
20231204,094100,17291070,7090,7090,7090,7090,1
20231204,094000,17283980,7090,7090,7090,7090,0
20231204,093900,17283980,7090,7090,7090,7090,3
20231204,093800,17262710,7050,7050,7050,7050,2
20231204,093700,17248610,7080,7080,7080,7080,2
20231204,093600,17234450,7040,7040,7040,7040,0
20231204,093500,17234450,7040,7040,7040,7040,0
20231204,093400,17234450,7040,7040,7080,7040,7
20231204,093300,17185090,7080,7080,7080,7080,0
20231204,093200,17185090,7080,7080,7080,7080,0
20231204,093100,17185090,7080,7080,7080,7080,2
20231204,093000,17170930,7080,7080,7080,7080,3
20231204,092900,17149690,7030,7030,7030,7030,16
20231204,092800,17037210,7020,7020,7020,7020,0
20231204,092700,17037210,7020,7020,7020,7020,0
20231204,092600,17037210,7020,7030,7030,7020,43
20231204,092500,16735320,7030,7040,7040,7030,844
20231204,092400,10801500,7040,7040,7040,7040,1
20231204,092300,10794460,7040,7060,7060,7030,1029
20231204,092200,3554690,7090,7090,7090,7090,0
20231204,092100,3554690,7090,7090,7090,7090,0
20231204,092000,3554690,7090,7090,7090,7090,0
20231204,091900,3554690,7090,7090,7090,7090,0
20231204,091800,3554690,7090,7090,7090,7090,1
20231204,091700,3547600,7100,7100,7100,7100,0
20231204,091600,3547600,7100,7100,7100,7100,0
20231204,091500,3547600,7100,7100,7100,7100,0
20231204,091400,3547600,7100,7100,7100,7100,0
20231204,091300,3547600,7100,7100,7100,7100,0
20231204,091200,3547600,7100,7100,7100,7100,0
20231204,091100,3547600,7100,7070,7100,7070,200
20231204,091000,2130130,7070,7070,7070,7070,0
20231204,090900,2130130,7070,7070,7070,7070,0
20231204,090800,2130130,7070,7070,7070,7070,0
20231204,090700,2130130,7070,7070,7070,7070,0
20231204,090600,2130130,7070,7070,7070,7070,0
20231204,090500,2130130,7070,7070,7070,7070,0
20231204,090400,2130130,7070,7070,7070,7070,1
20231204,090300,2123060,7030,7030,7030,7030,0
20231204,090200,2123060,7030,7030,7030,7030,0
20231204,090100,2123060,7030,7030,7030,7030,240
20231204,090000,435860,7030,7030,7030,7030,62