KissMeData/001070/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,183300,38644460,8130,8130,8130,8130,147
20231213,183200,38644460,8130,8130,8130,8130,0
20231213,183100,38644460,8130,8130,8130,8130,0
20231213,183000,38644460,8130,8130,8130,8130,0
20231213,182900,38644460,8130,8130,8130,8130,0
20231213,182800,38644460,8130,8130,8130,8130,0
20231213,182700,38644460,8130,8130,8130,8130,0
20231213,182600,38644460,8130,8130,8130,8130,0
20231213,182500,38644460,8130,8130,8130,8130,0
20231213,182400,38644460,8130,8130,8130,8130,0
20231213,182300,38644460,8130,8130,8130,8130,0
20231213,182200,38644460,8130,8130,8130,8130,0
20231213,182100,38644460,8130,8130,8130,8130,0
20231213,182000,38644460,8130,8130,8130,8130,0
20231213,181900,38644460,8130,8130,8130,8130,0
20231213,181800,38644460,8130,8130,8130,8130,0
20231213,181700,38644460,8130,8130,8130,8130,0
20231213,181600,38644460,8130,8130,8130,8130,0
20231213,181500,38644460,8130,8130,8130,8130,0
20231213,181400,38644460,8130,8130,8130,8130,0
20231213,181300,38644460,8130,8130,8130,8130,0
20231213,181200,38644460,8130,8130,8130,8130,0
20231213,181100,38644460,8130,8130,8130,8130,0
20231213,181000,38644460,8130,8130,8130,8130,0
20231213,180900,38644460,8130,8130,8130,8130,0
20231213,180800,38644460,8130,8130,8130,8130,0
20231213,180700,38644460,8130,8130,8130,8130,0
20231213,180600,38644460,8130,8130,8130,8130,0
20231213,180500,38644460,8130,8130,8130,8130,0
20231213,180400,38644460,8130,8130,8130,8130,0
20231213,180300,38644460,8130,8130,8130,8130,147
20231213,180200,38644460,8130,8130,8130,8130,0
20231213,180100,38644460,8130,8130,8130,8130,0
20231213,180000,38644460,8130,8130,8130,8130,0
20231213,175900,38644460,8130,8130,8130,8130,0
20231213,175800,38644460,8130,8130,8130,8130,0
20231213,175700,38644460,8130,8130,8130,8130,0
20231213,175600,38644460,8130,8130,8130,8130,0
20231213,175500,38644460,8130,8130,8130,8130,0
20231213,175400,38644460,8130,8130,8130,8130,0
20231213,175300,38644460,8130,8130,8130,8130,0
20231213,175200,38644460,8130,8130,8130,8130,0
20231213,175100,38644460,8130,8130,8130,8130,0
20231213,175000,38644460,8130,8130,8130,8130,0
20231213,174900,38644460,8130,8130,8130,8130,0
20231213,174800,38644460,8130,8130,8130,8130,0
20231213,174700,38644460,8130,8130,8130,8130,0
20231213,174600,38644460,8130,8130,8130,8130,0
20231213,174500,38644460,8130,8130,8130,8130,0
20231213,174400,38644460,8130,8130,8130,8130,0
20231213,174300,38644460,8130,8130,8130,8130,0
20231213,174200,38644460,8130,8130,8130,8130,0
20231213,174100,38644460,8130,8130,8130,8130,0
20231213,174000,38644460,8130,8130,8130,8130,0
20231213,173900,38644460,8130,8130,8130,8130,0
20231213,173800,38644460,8130,8130,8130,8130,0
20231213,173700,38644460,8130,8130,8130,8130,0
20231213,173600,38644460,8130,8130,8130,8130,0
20231213,173500,38644460,8130,8130,8130,8130,0
20231213,173400,38644460,8130,8130,8130,8130,0
20231213,173300,38644460,8130,8130,8130,8130,147
20231213,173200,38644460,8130,8130,8130,8130,0
20231213,173100,38644460,8130,8130,8130,8130,0
20231213,173000,38644460,8130,8130,8130,8130,0
20231213,172900,38644460,8130,8130,8130,8130,0
20231213,172800,38644460,8130,8130,8130,8130,0
20231213,172700,38644460,8130,8130,8130,8130,0
20231213,172600,38644460,8130,8130,8130,8130,0
20231213,172500,38644460,8130,8130,8130,8130,0
20231213,172400,38644460,8130,8130,8130,8130,0
20231213,172300,38644460,8130,8130,8130,8130,0
20231213,172200,38644460,8130,8130,8130,8130,0
20231213,172100,38644460,8130,8130,8130,8130,0
20231213,172000,38644460,8130,8130,8130,8130,0
20231213,171900,38644460,8130,8130,8130,8130,0
20231213,171800,38644460,8130,8130,8130,8130,0
20231213,171700,38644460,8130,8130,8130,8130,0
20231213,171600,38644460,8130,8130,8130,8130,0
20231213,171500,38644460,8130,8130,8130,8130,0
20231213,171400,38644460,8130,8130,8130,8130,0
20231213,171300,38644460,8130,8130,8130,8130,0
20231213,171200,38644460,8130,8130,8130,8130,0
20231213,171100,38644460,8130,8130,8130,8130,0
20231213,171000,38644460,8130,8130,8130,8130,0
20231213,170900,38644460,8130,8130,8130,8130,0
20231213,170800,38644460,8130,8130,8130,8130,0
20231213,170700,38644460,8130,8130,8130,8130,0
20231213,170600,38644460,8130,8130,8130,8130,0
20231213,170500,38644460,8130,8130,8130,8130,0
20231213,170400,38644460,8130,8130,8130,8130,0
20231213,170300,38644460,8130,8130,8130,8130,147
20231213,170200,38644460,8130,8130,8130,8130,0
20231213,170100,38644460,8130,8130,8130,8130,0
20231213,170000,38644460,8130,8130,8130,8130,0
20231213,165900,38644460,8130,8130,8130,8130,0
20231213,165800,38644460,8130,8130,8130,8130,0
20231213,165700,38644460,8130,8130,8130,8130,0
20231213,165600,38644460,8130,8130,8130,8130,0
20231213,165500,38644460,8130,8130,8130,8130,0
20231213,165400,38644460,8130,8130,8130,8130,0
20231213,165300,38644460,8130,8130,8130,8130,0
20231213,165200,38644460,8130,8130,8130,8130,0
20231213,165100,38644460,8130,8130,8130,8130,0
20231213,165000,38644460,8130,8130,8130,8130,0
20231213,164900,38644460,8130,8130,8130,8130,0
20231213,164800,38644460,8130,8130,8130,8130,0
20231213,164700,38644460,8130,8130,8130,8130,0
20231213,164600,38644460,8130,8130,8130,8130,0
20231213,164500,38644460,8130,8130,8130,8130,0
20231213,164400,38644460,8130,8130,8130,8130,0
20231213,164300,38644460,8130,8130,8130,8130,0
20231213,164200,38644460,8130,8130,8130,8130,0
20231213,164100,38644460,8130,8130,8130,8130,0
20231213,164000,38644460,8130,8130,8130,8130,0
20231213,163900,38644460,8130,8130,8130,8130,0
20231213,163800,38644460,8130,8130,8130,8130,0
20231213,163700,38644460,8130,8130,8130,8130,0
20231213,163600,38644460,8130,8130,8130,8130,0
20231213,163500,38644460,8130,8130,8130,8130,0
20231213,163400,38644460,8130,8130,8130,8130,0
20231213,163300,38644460,8130,8130,8130,8130,147
20231213,163200,38644460,8130,8130,8130,8130,0
20231213,163100,38644460,8130,8130,8130,8130,0
20231213,163000,38644460,8130,8130,8130,8130,0
20231213,162900,38644460,8130,8130,8130,8130,0
20231213,162800,38644460,8130,8130,8130,8130,0
20231213,162700,38644460,8130,8130,8130,8130,0
20231213,162600,38644460,8130,8130,8130,8130,0
20231213,162500,38644460,8130,8130,8130,8130,0
20231213,162400,38644460,8130,8130,8130,8130,0
20231213,162300,38644460,8130,8130,8130,8130,0
20231213,162200,38644460,8130,8130,8130,8130,0
20231213,162100,38644460,8130,8130,8130,8130,0
20231213,162000,38644460,8130,8130,8130,8130,0
20231213,161900,38644460,8130,8130,8130,8130,0
20231213,161800,38644460,8130,8130,8130,8130,0
20231213,161700,38644460,8130,8130,8130,8130,0
20231213,161600,38644460,8130,8130,8130,8130,0
20231213,161500,38644460,8130,8130,8130,8130,0
20231213,161400,38644460,8130,8130,8130,8130,0
20231213,161300,38644460,8130,8130,8130,8130,0
20231213,161200,38644460,8130,8130,8130,8130,0
20231213,161100,38644460,8130,8130,8130,8130,0
20231213,161000,38644460,8130,8130,8130,8130,0
20231213,160900,38644460,8130,8130,8130,8130,0
20231213,160800,38644460,8130,8130,8130,8130,0
20231213,160700,38644460,8130,8130,8130,8130,0
20231213,160600,38644460,8130,8130,8130,8130,0
20231213,160500,38644460,8130,8130,8130,8130,0
20231213,160400,38644460,8130,8130,8130,8130,0
20231213,160300,38644460,8130,8130,8130,8130,147
20231213,160200,38644460,8130,8130,8130,8130,0
20231213,160100,38644460,8130,8130,8130,8130,0
20231213,160000,38644460,8130,8130,8130,8130,0
20231213,155900,38644460,8130,8130,8130,8130,0
20231213,155800,38644460,8130,8130,8130,8130,0
20231213,155700,38644460,8130,8130,8130,8130,0
20231213,155600,38644460,8130,8130,8130,8130,0
20231213,155500,38644460,8130,8130,8130,8130,0
20231213,155400,38644460,8130,8130,8130,8130,0
20231213,155300,38644460,8130,8130,8130,8130,0
20231213,155200,38644460,8130,8130,8130,8130,0
20231213,155100,38644460,8130,8130,8130,8130,0
20231213,155000,38644460,8130,8130,8130,8130,0
20231213,154900,38644460,8130,8130,8130,8130,0
20231213,154800,38644460,8130,8130,8130,8130,0
20231213,154700,38644460,8130,8130,8130,8130,0
20231213,154600,38644460,8130,8130,8130,8130,0
20231213,154500,38644460,8130,8130,8130,8130,0
20231213,154400,38644460,8130,8130,8130,8130,0
20231213,154300,38644460,8130,8130,8130,8130,0
20231213,154200,38644460,8130,8130,8130,8130,0
20231213,154100,38644460,8130,8130,8130,8130,0
20231213,154000,38644460,8130,8130,8130,8130,0
20231213,153900,38644460,8130,8130,8130,8130,0
20231213,153800,38644460,8130,8130,8130,8130,0
20231213,153700,38644460,8130,8130,8130,8130,0
20231213,153600,38644460,8130,8130,8130,8130,0
20231213,153500,38644460,8130,8130,8130,8130,0
20231213,153400,38644460,8130,8130,8130,8130,0
20231213,153300,38644460,8130,8130,8130,8130,147
20231213,153200,38644460,8130,8130,8130,8130,0
20231213,153100,38644460,8130,8130,8130,8130,0
20231213,153000,38644460,8130,8130,8130,8130,147
20231213,152900,37449350,8100,8100,8100,8100,0
20231213,152800,37449350,8100,8100,8100,8100,0
20231213,152700,37449350,8100,8100,8100,8100,0
20231213,152600,37449350,8100,8100,8100,8100,0
20231213,152500,37449350,8100,8100,8100,8100,0
20231213,152400,37449350,8100,8100,8100,8100,0
20231213,152300,37449350,8100,8100,8100,8100,0
20231213,152200,37449350,8100,8100,8100,8100,0
20231213,152100,37449350,8100,8100,8100,8100,0
20231213,152000,37449350,8100,8100,8100,8100,0
20231213,151900,37449350,8100,8050,8100,8050,15
20231213,151800,37328550,8100,8090,8100,8090,67
20231213,151700,36786050,8100,8080,8100,8080,23
20231213,151600,36600180,8090,8090,8090,8090,0
20231213,151500,36600180,8090,8040,8090,8040,22
20231213,151400,36423250,8050,8060,8060,8050,6
20231213,151300,36374940,8060,8060,8060,8060,3
20231213,151200,36350760,8090,8090,8090,8090,0
20231213,151100,36350760,8090,8090,8090,8090,0
20231213,151000,36350760,8090,8090,8090,8090,0
20231213,150900,36350760,8090,8090,8090,8090,0
20231213,150800,36350760,8090,8090,8090,8090,1
20231213,150700,36342670,8070,8070,8070,8070,1
20231213,150600,36334600,8080,8080,8080,8080,0
20231213,150500,36334600,8080,8080,8080,8080,1
20231213,150400,36326520,8050,8050,8050,8050,0
20231213,150300,36326520,8050,8050,8050,8050,428
20231213,150200,32881120,8050,8050,8050,8050,10
20231213,150100,32800620,8050,8070,8070,8050,364
20231213,150000,29869510,8070,8070,8070,8070,67
20231213,145900,29328820,8080,8080,8080,8080,0
20231213,145800,29328820,8080,8080,8080,8080,37
20231213,145700,29029860,8080,8080,8080,8080,29
20231213,145600,28795540,8100,8100,8100,8100,0
20231213,145500,28795540,8100,8100,8100,8100,0
20231213,145400,28795540,8100,8100,8100,8100,0
20231213,145300,28795540,8100,8100,8100,8100,0
20231213,145200,28795540,8100,8100,8100,8100,1
20231213,145100,28787440,8090,8100,8100,8090,5
20231213,145000,28746970,8100,8100,8100,8100,1
20231213,144900,28738870,8080,8080,8080,8080,29
20231213,144800,28504550,8100,8100,8100,8090,10
20231213,144700,28423630,8100,8120,8120,8100,40
20231213,144600,28099250,8150,8130,8150,8130,306
20231213,144500,25607290,8110,8110,8110,8110,7
20231213,144400,25550520,8120,8120,8120,8120,0
20231213,144300,25550520,8120,8120,8120,8120,0
20231213,144200,25550520,8120,8120,8120,8120,0
20231213,144100,25550520,8120,8120,8120,8120,0
20231213,144000,25550520,8120,8120,8120,8120,0
20231213,143900,25550520,8120,8120,8120,8120,1
20231213,143800,25542400,8120,8120,8120,8120,0
20231213,143700,25542400,8120,8120,8120,8120,0
20231213,143600,25542400,8120,8120,8120,8120,0
20231213,143500,25542400,8120,8120,8120,8120,0
20231213,143400,25542400,8120,8120,8120,8120,0
20231213,143300,25542400,8120,8120,8120,8120,0
20231213,143200,25542400,8120,8120,8120,8120,0
20231213,143100,25542400,8120,8120,8120,8120,0
20231213,143000,25542400,8120,8120,8120,8120,0
20231213,142900,25542400,8120,8120,8120,8120,0
20231213,142800,25542400,8120,8120,8120,8120,0
20231213,142700,25542400,8120,8120,8120,8120,0
20231213,142600,25542400,8120,8120,8120,8120,0
20231213,142500,25542400,8120,8120,8120,8120,0
20231213,142400,25542400,8120,8120,8120,8120,0
20231213,142300,25542400,8120,8120,8120,8120,0
20231213,142200,25542400,8120,8120,8120,8120,0
20231213,142100,25542400,8120,8120,8120,8120,0
20231213,142000,25542400,8120,8120,8120,8120,0
20231213,141900,25542400,8120,8120,8120,8120,0
20231213,141800,25542400,8120,8120,8120,8120,0
20231213,141700,25542400,8120,8120,8120,8120,0
20231213,141600,25542400,8120,8120,8120,8120,4
20231213,141500,25509920,8120,8120,8120,8120,10
20231213,141400,25428720,8130,8130,8130,8130,0
20231213,141300,25428720,8130,8130,8130,8130,0
20231213,141200,25428720,8130,8130,8130,8130,0
20231213,141100,25428720,8130,8130,8130,8130,0
20231213,141000,25428720,8130,8130,8130,8130,0
20231213,140900,25428720,8130,8130,8130,8130,0
20231213,140800,25428720,8130,8130,8130,8130,0
20231213,140700,25428720,8130,8130,8130,8130,0
20231213,140600,25428720,8130,8130,8130,8130,0
20231213,140500,25428720,8130,8130,8130,8130,0
20231213,140400,25428720,8130,8130,8130,8130,0
20231213,140300,25428720,8130,8130,8130,8130,0
20231213,140200,25428720,8130,8130,8130,8130,0
20231213,140100,25428720,8130,8130,8130,8130,0
20231213,140000,25428720,8130,8130,8130,8130,0
20231213,135900,25428720,8130,8130,8130,8130,0
20231213,135800,25428720,8130,8130,8130,8130,0
20231213,135700,25428720,8130,8130,8130,8130,0
20231213,135600,25428720,8130,8130,8130,8130,1
20231213,135500,25420590,8120,8120,8120,8120,0
20231213,135400,25420590,8120,8120,8120,8120,0
20231213,135300,25420590,8120,8120,8120,8120,0
20231213,135200,25420590,8120,8120,8120,8120,0
20231213,135100,25420590,8120,8120,8120,8120,0
20231213,135000,25420590,8120,8120,8120,8120,0
20231213,134900,25420590,8120,8120,8120,8120,0
20231213,134800,25420590,8120,8120,8120,8120,0
20231213,134700,25420590,8120,8120,8120,8120,0
20231213,134600,25420590,8120,8120,8120,8120,0
20231213,134500,25420590,8120,8120,8120,8120,0
20231213,134400,25420590,8120,8120,8120,8120,0
20231213,134300,25420590,8120,8120,8120,8120,0
20231213,134200,25420590,8120,8120,8120,8120,5
20231213,134100,25379990,8120,8120,8120,8120,0
20231213,134000,25379990,8120,8120,8120,8120,0
20231213,133900,25379990,8120,8120,8120,8120,0
20231213,133800,25379990,8120,8120,8120,8120,0
20231213,133700,25379990,8120,8120,8120,8120,0
20231213,133600,25379990,8120,8120,8120,8120,0
20231213,133500,25379990,8120,8120,8120,8120,0
20231213,133400,25379990,8120,8120,8120,8120,0
20231213,133300,25379990,8120,8120,8120,8120,0
20231213,133200,25379990,8120,8120,8120,8120,0
20231213,133100,25379990,8120,8120,8120,8120,0
20231213,133000,25379990,8120,8120,8120,8120,0
20231213,132900,25379990,8120,8120,8120,8120,0
20231213,132800,25379990,8120,8120,8120,8120,0
20231213,132700,25379990,8120,8120,8120,8120,0
20231213,132600,25379990,8120,8120,8120,8120,0
20231213,132500,25379990,8120,8120,8120,8120,0
20231213,132400,25379990,8120,8120,8120,8120,0
20231213,132300,25379990,8120,8120,8120,8120,0
20231213,132200,25379990,8120,8120,8120,8120,0
20231213,132100,25379990,8120,8120,8120,8120,0
20231213,132000,25379990,8120,8120,8120,8120,0
20231213,131900,25379990,8120,8120,8120,8120,0
20231213,131800,25379990,8120,8120,8120,8120,0
20231213,131700,25379990,8120,8120,8120,8120,0
20231213,131600,25379990,8120,8120,8120,8120,0
20231213,131500,25379990,8120,8120,8120,8120,0
20231213,131400,25379990,8120,8120,8120,8120,0
20231213,131300,25379990,8120,8120,8120,8120,0
20231213,131200,25379990,8120,8120,8120,8120,0
20231213,131100,25379990,8120,8120,8120,8120,0
20231213,131000,25379990,8120,8120,8120,8120,0
20231213,130900,25379990,8120,8120,8120,8120,0
20231213,130800,25379990,8120,8120,8120,8120,0
20231213,130700,25379990,8120,8120,8120,8120,0
20231213,130600,25379990,8120,8120,8120,8120,0
20231213,130500,25379990,8120,8120,8120,8120,0
20231213,130400,25379990,8120,8120,8120,8120,0
20231213,130300,25379990,8120,8120,8120,8120,0
20231213,130200,25379990,8120,8120,8120,8120,0
20231213,130100,25379990,8120,8120,8120,8120,0
20231213,130000,25379990,8120,8120,8120,8120,0
20231213,125900,25379990,8120,8120,8120,8120,0
20231213,125800,25379990,8120,8120,8120,8120,0
20231213,125700,25379990,8120,8120,8120,8120,0
20231213,125600,25379990,8120,8120,8120,8120,0
20231213,125500,25379990,8120,8120,8120,8120,0
20231213,125400,25379990,8120,8120,8120,8120,0
20231213,125300,25379990,8120,8120,8120,8120,0
20231213,125200,25379990,8120,8120,8120,8120,2
20231213,125100,25363750,8120,8120,8120,8120,0
20231213,125000,25363750,8120,8120,8120,8120,0
20231213,124900,25363750,8120,8120,8120,8120,0
20231213,124800,25363750,8120,8120,8120,8120,0
20231213,124700,25363750,8120,8120,8120,8120,0
20231213,124600,25363750,8120,8120,8120,8120,0
20231213,124500,25363750,8120,8120,8120,8120,0
20231213,124400,25363750,8120,8120,8120,8120,0
20231213,124300,25363750,8120,8120,8120,8120,0
20231213,124200,25363750,8120,8120,8120,8120,0
20231213,124100,25363750,8120,8120,8120,8120,0
20231213,124000,25363750,8120,8120,8120,8120,0
20231213,123900,25363750,8120,8120,8120,8120,0
20231213,123800,25363750,8120,8120,8120,8120,0
20231213,123700,25363750,8120,8120,8120,8120,0
20231213,123600,25363750,8120,8120,8120,8120,0
20231213,123500,25363750,8120,8120,8120,8120,0
20231213,123400,25363750,8120,8120,8120,8120,0
20231213,123300,25363750,8120,8120,8120,8120,0
20231213,123200,25363750,8120,8120,8120,8120,0
20231213,123100,25363750,8120,8120,8120,8120,3
20231213,123000,25339390,8120,8120,8120,8120,0
20231213,122900,25339390,8120,8120,8120,8120,0
20231213,122800,25339390,8120,8120,8120,8120,0
20231213,122700,25339390,8120,8120,8120,8120,0
20231213,122600,25339390,8120,8120,8120,8120,0
20231213,122500,25339390,8120,8120,8120,8120,0
20231213,122400,25339390,8120,8120,8120,8120,0
20231213,122300,25339390,8120,8120,8120,8120,0
20231213,122200,25339390,8120,8120,8120,8120,0
20231213,122100,25339390,8120,8120,8120,8120,0
20231213,122000,25339390,8120,8120,8120,8120,0
20231213,121900,25339390,8120,8120,8120,8120,0
20231213,121800,25339390,8120,8120,8120,8120,0
20231213,121700,25339390,8120,8120,8120,8120,0
20231213,121600,25339390,8120,8120,8120,8120,0
20231213,121500,25339390,8120,8120,8120,8120,0
20231213,121400,25339390,8120,8120,8120,8120,0
20231213,121300,25339390,8120,8120,8120,8120,0
20231213,121200,25339390,8120,8120,8120,8120,0
20231213,121100,25339390,8120,8120,8120,8120,0
20231213,121000,25339390,8120,8120,8120,8120,0
20231213,120900,25339390,8120,8120,8120,8120,0
20231213,120800,25339390,8120,8120,8120,8120,0
20231213,120700,25339390,8120,8120,8120,8120,0
20231213,120600,25339390,8120,8120,8120,8120,0
20231213,120500,25339390,8120,8120,8120,8120,0
20231213,120400,25339390,8120,8120,8120,8120,0
20231213,120300,25339390,8120,8120,8120,8120,0
20231213,120200,25339390,8120,8120,8120,8120,1
20231213,120100,25331270,8110,8110,8110,8110,0
20231213,120000,25331270,8110,8110,8110,8110,0
20231213,115900,25331270,8110,8110,8110,8110,0
20231213,115800,25331270,8110,8110,8110,8110,0
20231213,115700,25331270,8110,8110,8110,8110,0
20231213,115600,25331270,8110,8110,8110,8110,0
20231213,115500,25331270,8110,8110,8110,8110,0
20231213,115400,25331270,8110,8110,8110,8110,0
20231213,115300,25331270,8110,8110,8110,8110,0
20231213,115200,25331270,8110,8110,8110,8110,0
20231213,115100,25331270,8110,8110,8110,8110,0
20231213,115000,25331270,8110,8110,8110,8110,0
20231213,114900,25331270,8110,8110,8110,8110,0
20231213,114800,25331270,8110,8110,8110,8110,0
20231213,114700,25331270,8110,8110,8110,8110,0
20231213,114600,25331270,8110,8110,8110,8110,0
20231213,114500,25331270,8110,8110,8110,8110,0
20231213,114400,25331270,8110,8110,8110,8110,0
20231213,114300,25331270,8110,8110,8110,8110,0
20231213,114200,25331270,8110,8110,8110,8110,0
20231213,114100,25331270,8110,8110,8110,8110,16
20231213,114000,25201510,8100,8100,8100,8100,0
20231213,113900,25201510,8100,8100,8100,8100,0
20231213,113800,25201510,8100,8100,8100,8100,0
20231213,113700,25201510,8100,8100,8100,8100,0
20231213,113600,25201510,8100,8100,8100,8100,0
20231213,113500,25201510,8100,8100,8100,8100,0
20231213,113400,25201510,8100,8100,8100,8100,0
20231213,113300,25201510,8100,8100,8100,8100,0
20231213,113200,25201510,8100,8100,8100,8100,0
20231213,113100,25201510,8100,8100,8100,8100,0
20231213,113000,25201510,8100,8100,8100,8100,0
20231213,112900,25201510,8100,8100,8100,8100,0
20231213,112800,25201510,8100,8110,8110,8100,900
20231213,112700,17911190,8110,8110,8110,8110,100
20231213,112600,17100190,8110,8110,8110,8110,0
20231213,112500,17100190,8110,8110,8110,8110,0
20231213,112400,17100190,8110,8110,8110,8110,0
20231213,112300,17100190,8110,8110,8110,8110,0
20231213,112200,17100190,8110,8110,8110,8110,0
20231213,112100,17100190,8110,8110,8110,8110,0
20231213,112000,17100190,8110,8110,8110,8110,0
20231213,111900,17100190,8110,8110,8110,8110,0
20231213,111800,17100190,8110,8110,8110,8110,0
20231213,111700,17100190,8110,8110,8110,8110,0
20231213,111600,17100190,8110,8110,8110,8110,0
20231213,111500,17100190,8110,8110,8110,8110,0
20231213,111400,17100190,8110,8110,8110,8110,0
20231213,111300,17100190,8110,8110,8110,8110,0
20231213,111200,17100190,8110,8110,8110,8110,0
20231213,111100,17100190,8110,8110,8110,8110,0
20231213,111000,17100190,8110,8110,8110,8110,0
20231213,110900,17100190,8110,8110,8110,8110,0
20231213,110800,17100190,8110,8110,8110,8110,0
20231213,110700,17100190,8110,8110,8110,8110,0
20231213,110600,17100190,8110,8110,8110,8110,0
20231213,110500,17100190,8110,8110,8110,8110,0
20231213,110400,17100190,8110,8110,8110,8110,0
20231213,110300,17100190,8110,8110,8110,8110,0
20231213,110200,17100190,8110,8110,8110,8110,0
20231213,110100,17100190,8110,8110,8110,8110,0
20231213,110000,17100190,8110,8110,8110,8110,0
20231213,105900,17100190,8110,8110,8110,8110,0
20231213,105800,17100190,8110,8110,8110,8110,0
20231213,105700,17100190,8110,8110,8110,8110,0
20231213,105600,17100190,8110,8110,8110,8110,0
20231213,105500,17100190,8110,8110,8110,8110,0
20231213,105400,17100190,8110,8110,8110,8110,0
20231213,105300,17100190,8110,8110,8110,8110,0
20231213,105200,17100190,8110,8110,8110,8110,0
20231213,105100,17100190,8110,8110,8110,8110,0
20231213,105000,17100190,8110,8110,8110,8110,0
20231213,104900,17100190,8110,8110,8110,8110,0
20231213,104800,17100190,8110,8110,8110,8110,0
20231213,104700,17100190,8110,8110,8110,8110,0
20231213,104600,17100190,8110,8110,8110,8110,0
20231213,104500,17100190,8110,8110,8110,8110,0
20231213,104400,17100190,8110,8110,8110,8110,0
20231213,104300,17100190,8110,8110,8110,8110,0
20231213,104200,17100190,8110,8110,8110,8110,0
20231213,104100,17100190,8110,8110,8110,8110,0
20231213,104000,17100190,8110,8110,8110,8110,0
20231213,103900,17100190,8110,8110,8110,8110,0
20231213,103800,17100190,8110,8110,8110,8110,0
20231213,103700,17100190,8110,8110,8110,8110,0
20231213,103600,17100190,8110,8110,8110,8110,0
20231213,103500,17100190,8110,8110,8110,8110,0
20231213,103400,17100190,8110,8110,8110,8110,0
20231213,103300,17100190,8110,8110,8110,8110,0
20231213,103200,17100190,8110,8110,8110,8110,0
20231213,103100,17100190,8110,8110,8110,8110,0
20231213,103000,17100190,8110,8110,8110,8110,10
20231213,102900,17019090,8130,8130,8130,8130,0
20231213,102800,17019090,8130,8130,8130,8130,0
20231213,102700,17019090,8130,8130,8130,8130,0
20231213,102600,17019090,8130,8130,8130,8130,0
20231213,102500,17019090,8130,8130,8130,8130,0
20231213,102400,17019090,8130,8130,8130,8130,0
20231213,102300,17019090,8130,8130,8130,8130,0
20231213,102200,17019090,8130,8130,8130,8130,0
20231213,102100,17019090,8130,8130,8130,8130,1
20231213,102000,17010960,8100,8100,8100,8100,0
20231213,101900,17010960,8100,8100,8100,8100,0
20231213,101800,17010960,8100,8100,8100,8100,0
20231213,101700,17010960,8100,8100,8100,8100,0
20231213,101600,17010960,8100,8100,8100,8100,0
20231213,101500,17010960,8100,8100,8100,8100,0
20231213,101400,17010960,8100,8100,8100,8100,0
20231213,101300,17010960,8100,8100,8100,8100,0
20231213,101200,17010960,8100,8100,8100,8100,0
20231213,101100,17010960,8100,8100,8100,8100,0
20231213,101000,17010960,8100,8100,8100,8100,0
20231213,100900,17010960,8100,8100,8100,8100,0
20231213,100800,17010960,8100,8100,8100,8100,0
20231213,100700,17010960,8100,8100,8100,8100,0
20231213,100600,17010960,8100,8100,8100,8100,0
20231213,100500,17010960,8100,8100,8100,8100,0
20231213,100400,17010960,8100,8100,8100,8100,0
20231213,100300,17010960,8100,8100,8100,8100,0
20231213,100200,17010960,8100,8100,8100,8100,100
20231213,100100,16200960,8100,8130,8130,8100,623
20231213,100000,11153680,8130,8130,8130,8130,5
20231213,095900,11113030,8130,8130,8130,8130,0
20231213,095800,11113030,8130,8130,8130,8130,0
20231213,095700,11113030,8130,8130,8130,8130,0
20231213,095600,11113030,8130,8130,8130,8130,0
20231213,095500,11113030,8130,8130,8130,8130,0
20231213,095400,11113030,8130,8130,8130,8130,1
20231213,095300,11104900,8130,8130,8130,8130,0
20231213,095200,11104900,8130,8130,8130,8130,0
20231213,095100,11104900,8130,8130,8130,8130,75
20231213,095000,10495150,8110,8110,8110,8110,0
20231213,094900,10495150,8110,8110,8110,8110,0
20231213,094800,10495150,8110,8110,8110,8110,0
20231213,094700,10495150,8110,8110,8110,8110,0
20231213,094600,10495150,8110,8110,8110,8110,0
20231213,094500,10495150,8110,8110,8110,8110,0
20231213,094400,10495150,8110,8110,8110,8110,0
20231213,094300,10495150,8110,8110,8110,8110,0
20231213,094200,10495150,8110,8110,8110,8110,0
20231213,094100,10495150,8110,8110,8110,8110,0
20231213,094000,10495150,8110,8110,8110,8110,0
20231213,093900,10495150,8110,8110,8110,8110,0
20231213,093800,10495150,8110,8110,8110,8110,0
20231213,093700,10495150,8110,8110,8110,8110,0
20231213,093600,10495150,8110,8110,8110,8110,0
20231213,093500,10495150,8110,8110,8110,8110,0
20231213,093400,10495150,8110,8110,8110,8110,99
20231213,093300,9692260,8110,8110,8110,8110,0
20231213,093200,9692260,8110,8110,8110,8110,0
20231213,093100,9692260,8110,8110,8110,8110,0
20231213,093000,9692260,8110,8110,8110,8110,1
20231213,092900,9684150,8100,8100,8100,8100,217
20231213,092800,7926450,8100,8100,8100,8100,0
20231213,092700,7926450,8100,8100,8100,8100,0
20231213,092600,7926450,8100,8100,8100,8100,107
20231213,092500,7059750,8100,8100,8100,8100,0
20231213,092400,7059750,8100,8100,8100,8100,0
20231213,092300,7059750,8100,8100,8100,8100,0
20231213,092200,7059750,8100,8100,8100,8100,0
20231213,092100,7059750,8100,8100,8100,8100,0
20231213,092000,7059750,8100,8100,8100,8100,0
20231213,091900,7059750,8100,8100,8100,8100,0
20231213,091800,7059750,8100,8100,8100,8100,0
20231213,091700,7059750,8100,8100,8100,8100,8
20231213,091600,6994950,8100,8100,8100,8100,0
20231213,091500,6994950,8100,8100,8100,8100,122
20231213,091400,6006750,8100,8100,8100,8100,1
20231213,091300,5998650,8100,8100,8100,8100,13
20231213,091200,5893350,8100,8100,8100,8100,13
20231213,091100,5788050,8100,8060,8100,8060,183
20231213,091000,4311470,8060,8060,8060,8060,1
20231213,090900,4303410,8060,8060,8060,8060,0
20231213,090800,4303410,8060,8060,8070,8060,11
20231213,090700,4214740,8060,8060,8060,8060,20
20231213,090600,4053540,8070,8070,8070,8070,15
20231213,090500,3932490,8070,8060,8070,8050,120
20231213,090400,2964320,8060,8050,8060,8050,52
20231213,090300,2545240,8050,8070,8070,8050,141
20231213,090200,1408800,8080,8080,8080,8070,68
20231213,090100,859760,8090,8090,8090,8080,10
20231213,090000,778870,8090,8130,8130,8090,96