KissMeData/024090/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,190700,52006510,10870,10870,10870,10870,333
20231206,190600,52006510,10870,10870,10870,10870,0
20231206,190500,52006510,10870,10870,10870,10870,0
20231206,190400,52006510,10870,10870,10870,10870,0
20231206,190300,52006510,10870,10870,10870,10870,0
20231206,190200,52006510,10870,10870,10870,10870,0
20231206,190100,52006510,10870,10870,10870,10870,0
20231206,190000,52006510,10870,10870,10870,10870,0
20231206,185900,52006510,10870,10870,10870,10870,0
20231206,185800,52006510,10870,10870,10870,10870,0
20231206,185700,52006510,10870,10870,10870,10870,0
20231206,185600,52006510,10870,10870,10870,10870,0
20231206,185500,52006510,10870,10870,10870,10870,0
20231206,185400,52006510,10870,10870,10870,10870,0
20231206,185300,52006510,10870,10870,10870,10870,0
20231206,185200,52006510,10870,10870,10870,10870,0
20231206,185100,52006510,10870,10870,10870,10870,0
20231206,185000,52006510,10870,10870,10870,10870,0
20231206,184900,52006510,10870,10870,10870,10870,0
20231206,184800,52006510,10870,10870,10870,10870,0
20231206,184700,52006510,10870,10870,10870,10870,0
20231206,184600,52006510,10870,10870,10870,10870,0
20231206,184500,52006510,10870,10870,10870,10870,0
20231206,184400,52006510,10870,10870,10870,10870,0
20231206,184300,52006510,10870,10870,10870,10870,0
20231206,184200,52006510,10870,10870,10870,10870,0
20231206,184100,52006510,10870,10870,10870,10870,0
20231206,184000,52006510,10870,10870,10870,10870,0
20231206,183900,52006510,10870,10870,10870,10870,0
20231206,183800,52006510,10870,10870,10870,10870,0
20231206,183700,52006510,10870,10870,10870,10870,333
20231206,183600,52006510,10870,10870,10870,10870,0
20231206,183500,52006510,10870,10870,10870,10870,0
20231206,183400,52006510,10870,10870,10870,10870,0
20231206,183300,52006510,10870,10870,10870,10870,0
20231206,183200,52006510,10870,10870,10870,10870,0
20231206,183100,52006510,10870,10870,10870,10870,0
20231206,183000,52006510,10870,10870,10870,10870,0
20231206,182900,52006510,10870,10870,10870,10870,0
20231206,182800,52006510,10870,10870,10870,10870,0
20231206,182700,52006510,10870,10870,10870,10870,0
20231206,182600,52006510,10870,10870,10870,10870,0
20231206,182500,52006510,10870,10870,10870,10870,0
20231206,182400,52006510,10870,10870,10870,10870,0
20231206,182300,52006510,10870,10870,10870,10870,0
20231206,182200,52006510,10870,10870,10870,10870,0
20231206,182100,52006510,10870,10870,10870,10870,0
20231206,182000,52006510,10870,10870,10870,10870,0
20231206,181900,52006510,10870,10870,10870,10870,0
20231206,181800,52006510,10870,10870,10870,10870,0
20231206,181700,52006510,10870,10870,10870,10870,0
20231206,181600,52006510,10870,10870,10870,10870,0
20231206,181500,52006510,10870,10870,10870,10870,0
20231206,181400,52006510,10870,10870,10870,10870,0
20231206,181300,52006510,10870,10870,10870,10870,0
20231206,181200,52006510,10870,10870,10870,10870,0
20231206,181100,52006510,10870,10870,10870,10870,0
20231206,181000,52006510,10870,10870,10870,10870,0
20231206,180900,52006510,10870,10870,10870,10870,0
20231206,180800,52006510,10870,10870,10870,10870,0
20231206,180700,52006510,10870,10870,10870,10870,333
20231206,180600,52006510,10870,10870,10870,10870,0
20231206,180500,52006510,10870,10870,10870,10870,0
20231206,180400,52006510,10870,10870,10870,10870,0
20231206,180300,52006510,10870,10870,10870,10870,0
20231206,180200,52006510,10870,10870,10870,10870,0
20231206,180100,52006510,10870,10870,10870,10870,0
20231206,180000,52006510,10870,10870,10870,10870,0
20231206,175900,52006510,10870,10870,10870,10870,0
20231206,175800,52006510,10870,10870,10870,10870,0
20231206,175700,52006510,10870,10870,10870,10870,0
20231206,175600,52006510,10870,10870,10870,10870,0
20231206,175500,52006510,10870,10870,10870,10870,0
20231206,175400,52006510,10870,10870,10870,10870,0
20231206,175300,52006510,10870,10870,10870,10870,0
20231206,175200,52006510,10870,10870,10870,10870,0
20231206,175100,52006510,10870,10870,10870,10870,0
20231206,175000,52006510,10870,10870,10870,10870,0
20231206,174900,52006510,10870,10870,10870,10870,0
20231206,174800,52006510,10870,10870,10870,10870,0
20231206,174700,52006510,10870,10870,10870,10870,0
20231206,174600,52006510,10870,10870,10870,10870,0
20231206,174500,52006510,10870,10870,10870,10870,0
20231206,174400,52006510,10870,10870,10870,10870,0
20231206,174300,52006510,10870,10870,10870,10870,0
20231206,174200,52006510,10870,10870,10870,10870,0
20231206,174100,52006510,10870,10870,10870,10870,0
20231206,174000,52006510,10870,10870,10870,10870,0
20231206,173900,52006510,10870,10870,10870,10870,0
20231206,173800,52006510,10870,10870,10870,10870,0
20231206,173700,52006510,10870,10870,10870,10870,333
20231206,173600,52006510,10870,10870,10870,10870,0
20231206,173500,52006510,10870,10870,10870,10870,0
20231206,173400,52006510,10870,10870,10870,10870,0
20231206,173300,52006510,10870,10870,10870,10870,0
20231206,173200,52006510,10870,10870,10870,10870,0
20231206,173100,52006510,10870,10870,10870,10870,0
20231206,173000,52006510,10870,10870,10870,10870,0
20231206,172900,52006510,10870,10870,10870,10870,0
20231206,172800,52006510,10870,10870,10870,10870,0
20231206,172700,52006510,10870,10870,10870,10870,0
20231206,172600,52006510,10870,10870,10870,10870,0
20231206,172500,52006510,10870,10870,10870,10870,0
20231206,172400,52006510,10870,10870,10870,10870,0
20231206,172300,52006510,10870,10870,10870,10870,0
20231206,172200,52006510,10870,10870,10870,10870,0
20231206,172100,52006510,10870,10870,10870,10870,0
20231206,172000,52006510,10870,10870,10870,10870,0
20231206,171900,52006510,10870,10870,10870,10870,0
20231206,171800,52006510,10870,10870,10870,10870,0
20231206,171700,52006510,10870,10870,10870,10870,0
20231206,171600,52006510,10870,10870,10870,10870,0
20231206,171500,52006510,10870,10870,10870,10870,0
20231206,171400,52006510,10870,10870,10870,10870,0
20231206,171300,52006510,10870,10870,10870,10870,0
20231206,171200,52006510,10870,10870,10870,10870,0
20231206,171100,52006510,10870,10870,10870,10870,0
20231206,171000,52006510,10870,10870,10870,10870,0
20231206,170900,52006510,10870,10870,10870,10870,0
20231206,170800,52006510,10870,10870,10870,10870,0
20231206,170700,52006510,10870,10870,10870,10870,333
20231206,170600,52006510,10870,10870,10870,10870,0
20231206,170500,52006510,10870,10870,10870,10870,0
20231206,170400,52006510,10870,10870,10870,10870,0
20231206,170300,52006510,10870,10870,10870,10870,0
20231206,170200,52006510,10870,10870,10870,10870,0
20231206,170100,52006510,10870,10870,10870,10870,0
20231206,170000,52006510,10870,10870,10870,10870,0
20231206,165900,52006510,10870,10870,10870,10870,0
20231206,165800,52006510,10870,10870,10870,10870,0
20231206,165700,52006510,10870,10870,10870,10870,0
20231206,165600,52006510,10870,10870,10870,10870,0
20231206,165500,52006510,10870,10870,10870,10870,0
20231206,165400,52006510,10870,10870,10870,10870,0
20231206,165300,52006510,10870,10870,10870,10870,0
20231206,165200,52006510,10870,10870,10870,10870,0
20231206,165100,52006510,10870,10870,10870,10870,0
20231206,165000,52006510,10870,10870,10870,10870,0
20231206,164900,52006510,10870,10870,10870,10870,0
20231206,164800,52006510,10870,10870,10870,10870,0
20231206,164700,52006510,10870,10870,10870,10870,0
20231206,164600,52006510,10870,10870,10870,10870,0
20231206,164500,52006510,10870,10870,10870,10870,0
20231206,164400,52006510,10870,10870,10870,10870,0
20231206,164300,52006510,10870,10870,10870,10870,0
20231206,164200,52006510,10870,10870,10870,10870,0
20231206,164100,52006510,10870,10870,10870,10870,0
20231206,164000,52006510,10870,10870,10870,10870,0
20231206,163900,52006510,10870,10870,10870,10870,0
20231206,163800,52006510,10870,10870,10870,10870,0
20231206,163700,52006510,10870,10870,10870,10870,333
20231206,163600,52006510,10870,10870,10870,10870,0
20231206,163500,52006510,10870,10870,10870,10870,0
20231206,163400,52006510,10870,10870,10870,10870,0
20231206,163300,52006510,10870,10870,10870,10870,0
20231206,163200,52006510,10870,10870,10870,10870,0
20231206,163100,52006510,10870,10870,10870,10870,0
20231206,163000,52006510,10870,10870,10870,10870,0
20231206,162900,52006510,10870,10870,10870,10870,0
20231206,162800,52006510,10870,10870,10870,10870,0
20231206,162700,52006510,10870,10870,10870,10870,0
20231206,162600,52006510,10870,10870,10870,10870,0
20231206,162500,52006510,10870,10870,10870,10870,0
20231206,162400,52006510,10870,10870,10870,10870,0
20231206,162300,52006510,10870,10870,10870,10870,0
20231206,162200,52006510,10870,10870,10870,10870,0
20231206,162100,52006510,10870,10870,10870,10870,0
20231206,162000,52006510,10870,10870,10870,10870,0
20231206,161900,52006510,10870,10870,10870,10870,0
20231206,161800,52006510,10870,10870,10870,10870,0
20231206,161700,52006510,10870,10870,10870,10870,0
20231206,161600,52006510,10870,10870,10870,10870,0
20231206,161500,52006510,10870,10870,10870,10870,0
20231206,161400,52006510,10870,10870,10870,10870,0
20231206,161300,52006510,10870,10870,10870,10870,0
20231206,161200,52006510,10870,10870,10870,10870,0
20231206,161100,52006510,10870,10870,10870,10870,0
20231206,161000,52006510,10870,10870,10870,10870,0
20231206,160900,52006510,10870,10870,10870,10870,0
20231206,160800,52006510,10870,10870,10870,10870,0
20231206,160700,52006510,10870,10870,10870,10870,333
20231206,160600,52006510,10870,10870,10870,10870,0
20231206,160500,52006510,10870,10870,10870,10870,0
20231206,160400,52006510,10870,10870,10870,10870,0
20231206,160300,52006510,10870,10870,10870,10870,0
20231206,160200,52006510,10870,10870,10870,10870,0
20231206,160100,52006510,10870,10870,10870,10870,0
20231206,160000,52006510,10870,10870,10870,10870,0
20231206,155900,52006510,10870,10870,10870,10870,0
20231206,155800,52006510,10870,10870,10870,10870,0
20231206,155700,52006510,10870,10870,10870,10870,0
20231206,155600,52006510,10870,10870,10870,10870,0
20231206,155500,52006510,10870,10870,10870,10870,0
20231206,155400,52006510,10870,10870,10870,10870,0
20231206,155300,52006510,10870,10870,10870,10870,0
20231206,155200,52006510,10870,10870,10870,10870,0
20231206,155100,52006510,10870,10870,10870,10870,0
20231206,155000,52006510,10870,10870,10870,10870,0
20231206,154900,52006510,10870,10870,10870,10870,0
20231206,154800,52006510,10870,10870,10870,10870,0
20231206,154700,52006510,10870,10870,10870,10870,0
20231206,154600,52006510,10870,10870,10870,10870,0
20231206,154500,52006510,10870,10870,10870,10870,0
20231206,154400,52006510,10870,10870,10870,10870,0
20231206,154300,52006510,10870,10870,10870,10870,0
20231206,154200,52006510,10870,10870,10870,10870,0
20231206,154100,52006510,10870,10870,10870,10870,0
20231206,154000,52006510,10870,10870,10870,10870,0
20231206,153900,52006510,10870,10870,10870,10870,0
20231206,153800,52006510,10870,10870,10870,10870,0
20231206,153700,52006510,10870,10870,10870,10870,333
20231206,153600,52006510,10870,10870,10870,10870,0
20231206,153500,52006510,10870,10870,10870,10870,0
20231206,153400,52006510,10870,10870,10870,10870,0
20231206,153300,52006510,10870,10870,10870,10870,0
20231206,153200,52006510,10870,10870,10870,10870,0
20231206,153100,52006510,10870,10870,10870,10870,0
20231206,153000,52006510,10870,10870,10870,10870,333
20231206,152900,48386800,10900,10900,10900,10900,0
20231206,152800,48386800,10900,10900,10900,10900,0
20231206,152700,48386800,10900,10900,10900,10900,0
20231206,152600,48386800,10900,10900,10900,10900,0
20231206,152500,48386800,10900,10900,10900,10900,0
20231206,152400,48386800,10900,10900,10900,10900,0
20231206,152300,48386800,10900,10900,10900,10900,0
20231206,152200,48386800,10900,10900,10900,10900,0
20231206,152100,48386800,10900,10900,10900,10900,0
20231206,152000,48386800,10900,10900,10900,10900,0
20231206,151900,48386800,10900,10900,10900,10900,0
20231206,151800,48386800,10900,10900,10900,10900,1
20231206,151700,48375900,10900,10900,10900,10900,0
20231206,151600,48375900,10900,10890,10900,10890,3
20231206,151500,48343220,10900,10900,10900,10900,1
20231206,151400,48332320,10890,10890,10890,10890,2
20231206,151300,48310540,10890,10890,10890,10890,4
20231206,151200,48266980,10940,10890,10940,10890,62
20231206,151100,47590640,10890,10890,10890,10890,2
20231206,151000,47568860,10890,10890,10890,10890,4
20231206,150900,47525300,10890,10890,10890,10890,11
20231206,150800,47405510,10890,10890,10890,10890,2
20231206,150700,47383730,10890,10890,10890,10890,4
20231206,150600,47340170,10900,10880,10900,10880,3
20231206,150500,47307510,10880,10880,10880,10880,2
20231206,150400,47285750,10880,10880,10880,10880,4
20231206,150300,47242230,10880,10910,10910,10880,415
20231206,150200,42719380,10910,10910,10910,10910,2
20231206,150100,42697560,10910,10910,10910,10910,4
20231206,150000,42653920,10910,10910,10910,10910,2
20231206,145900,42632100,10910,10910,10910,10910,11
20231206,145800,42512090,10910,10910,10910,10910,4
20231206,145700,42468450,10910,10910,10910,10910,2
20231206,145600,42446630,10910,10910,10910,10910,2
20231206,145500,42424810,10910,10910,10910,10910,4
20231206,145400,42381170,10910,10920,10920,10910,706
20231206,145300,34672280,10910,10910,10920,10910,548
20231206,145200,28688600,10910,10910,10910,10910,4
20231206,145100,28644960,10910,10910,10910,10910,2
20231206,145000,28623140,10910,10910,10910,10910,2
20231206,144900,28601320,10910,10910,10910,10910,5
20231206,144800,28546770,10910,10910,10910,10910,3
20231206,144700,28514040,10910,10910,10910,10910,4
20231206,144600,28470400,10910,10910,10910,10910,3
20231206,144500,28437670,10910,10910,10910,10910,0
20231206,144400,28437670,10910,10920,10920,10910,87
20231206,144300,27487730,10920,10920,10920,10920,110
20231206,144200,26286530,10920,10940,10940,10920,155
20231206,144100,24593800,10930,10940,10940,10930,226
20231206,144000,22123520,10930,10930,10930,10930,0
20231206,143900,22123520,10930,10930,10930,10930,0
20231206,143800,22123520,10930,10930,10930,10930,0
20231206,143700,22123520,10930,10930,10930,10930,0
20231206,143600,22123520,10930,10930,10930,10930,0
20231206,143500,22123520,10930,10930,10930,10930,0
20231206,143400,22123520,10930,10930,10930,10930,0
20231206,143300,22123520,10930,10930,10930,10930,0
20231206,143200,22123520,10930,10930,10930,10930,0
20231206,143100,22123520,10930,10930,10930,10930,0
20231206,143000,22123520,10930,10930,10930,10930,0
20231206,142900,22123520,10930,10930,10930,10930,0
20231206,142800,22123520,10930,10930,10930,10930,0
20231206,142700,22123520,10930,10930,10930,10930,10
20231206,142600,22014220,10930,10930,10930,10930,20
20231206,142500,21795620,10930,10930,10930,10930,5
20231206,142400,21740970,10930,10930,10930,10930,20
20231206,142300,21522370,10920,10930,10930,10920,283
20231206,142200,18429390,10930,10930,10930,10930,10
20231206,142100,18320090,10930,10930,10930,10930,0
20231206,142000,18320090,10930,10930,10930,10930,0
20231206,141900,18320090,10930,10930,10930,10930,0
20231206,141800,18320090,10930,10940,10940,10930,220
20231206,141700,15913610,10940,10980,10980,10930,341
20231206,141600,12184130,10990,11020,11020,10990,158
20231206,141500,10445840,11070,11070,11070,11070,0
20231206,141400,10445840,11070,11070,11070,11070,0
20231206,141300,10445840,11070,11070,11070,11070,0
20231206,141200,10445840,11070,11070,11070,11070,0
20231206,141100,10445840,11070,11070,11070,11070,10
20231206,141000,10335140,11070,11070,11070,11070,0
20231206,140900,10335140,11070,11070,11070,11070,0
20231206,140800,10335140,11070,11070,11070,11070,0
20231206,140700,10335140,11070,11070,11070,11070,0
20231206,140600,10335140,11070,11070,11070,11070,0
20231206,140500,10335140,11070,11070,11070,11070,0
20231206,140400,10335140,11070,11070,11070,11070,0
20231206,140300,10335140,11070,11070,11070,11070,0
20231206,140200,10335140,11070,11070,11070,11070,0
20231206,140100,10335140,11070,11070,11070,11070,0
20231206,140000,10335140,11070,11070,11070,11070,0
20231206,135900,10335140,11070,11070,11070,11070,0
20231206,135800,10335140,11070,11070,11070,11070,0
20231206,135700,10335140,11070,11070,11070,11070,0
20231206,135600,10335140,11070,11070,11070,11070,0
20231206,135500,10335140,11070,11070,11070,11070,0
20231206,135400,10335140,11070,11070,11070,11070,0
20231206,135300,10335140,11070,11070,11070,11070,0
20231206,135200,10335140,11070,11070,11070,11070,0
20231206,135100,10335140,11070,11070,11070,11070,0
20231206,135000,10335140,11070,11070,11070,11070,0
20231206,134900,10335140,11070,11070,11070,11070,0
20231206,134800,10335140,11070,11070,11070,11070,0
20231206,134700,10335140,11070,11070,11070,11070,0
20231206,134600,10335140,11070,11070,11070,11070,0
20231206,134500,10335140,11070,11070,11070,11070,0
20231206,134400,10335140,11070,11070,11070,11070,0
20231206,134300,10335140,11070,11070,11070,11070,0
20231206,134200,10335140,11070,11070,11070,11070,0
20231206,134100,10335140,11070,11070,11070,11070,1
20231206,134000,10324070,11070,11070,11070,11070,0
20231206,133900,10324070,11070,11070,11070,11070,0
20231206,133800,10324070,11070,11070,11070,11070,0
20231206,133700,10324070,11070,11070,11070,11070,0
20231206,133600,10324070,11070,11070,11070,11070,0
20231206,133500,10324070,11070,11070,11070,11070,0
20231206,133400,10324070,11070,11070,11070,11070,0
20231206,133300,10324070,11070,11070,11070,11070,0
20231206,133200,10324070,11070,11070,11070,11070,0
20231206,133100,10324070,11070,11070,11070,11070,0
20231206,133000,10324070,11070,11070,11070,11070,0
20231206,132900,10324070,11070,11070,11070,11070,0
20231206,132800,10324070,11070,11070,11070,11070,0
20231206,132700,10324070,11070,11070,11070,11070,0
20231206,132600,10324070,11070,11070,11070,11070,0
20231206,132500,10324070,11070,11070,11070,11070,0
20231206,132400,10324070,11070,11070,11070,11070,0
20231206,132300,10324070,11070,11070,11070,11070,0
20231206,132200,10324070,11070,11070,11070,11070,0
20231206,132100,10324070,11070,11070,11070,11070,0
20231206,132000,10324070,11070,11070,11070,11070,0
20231206,131900,10324070,11070,11070,11070,11070,0
20231206,131800,10324070,11070,11070,11070,11070,0
20231206,131700,10324070,11070,11070,11070,11070,0
20231206,131600,10324070,11070,11070,11070,11070,0
20231206,131500,10324070,11070,11070,11070,11070,0
20231206,131400,10324070,11070,11070,11070,11070,0
20231206,131300,10324070,11070,11070,11070,11070,0
20231206,131200,10324070,11070,11070,11070,11070,0
20231206,131100,10324070,11070,11070,11070,11070,0
20231206,131000,10324070,11070,11070,11070,11070,0
20231206,130900,10324070,11070,11070,11070,11070,0
20231206,130800,10324070,11070,11070,11070,11070,0
20231206,130700,10324070,11070,11070,11070,11070,0
20231206,130600,10324070,11070,11070,11070,11070,0
20231206,130500,10324070,11070,11070,11070,11070,0
20231206,130400,10324070,11070,11070,11070,11070,0
20231206,130300,10324070,11070,11070,11070,11070,0
20231206,130200,10324070,11070,11070,11070,11070,0
20231206,130100,10324070,11070,11070,11070,11070,0
20231206,130000,10324070,11070,11070,11070,11070,0
20231206,125900,10324070,11070,11070,11070,11070,0
20231206,125800,10324070,11070,11070,11070,11070,0
20231206,125700,10324070,11070,11070,11070,11070,0
20231206,125600,10324070,11070,11070,11070,11070,0
20231206,125500,10324070,11070,11070,11070,11070,0
20231206,125400,10324070,11070,11070,11070,11070,0
20231206,125300,10324070,11070,11070,11070,11070,0
20231206,125200,10324070,11070,11070,11070,11070,0
20231206,125100,10324070,11070,11070,11070,11070,0
20231206,125000,10324070,11070,11070,11070,11070,0
20231206,124900,10324070,11070,11070,11070,11070,0
20231206,124800,10324070,11070,11070,11070,11070,0
20231206,124700,10324070,11070,11070,11070,11070,0
20231206,124600,10324070,11070,11070,11070,11070,1
20231206,124500,10313000,11070,11070,11070,11070,0
20231206,124400,10313000,11070,11070,11070,11070,0
20231206,124300,10313000,11070,11070,11070,11070,0
20231206,124200,10313000,11070,11070,11070,11070,0
20231206,124100,10313000,11070,11070,11070,11070,0
20231206,124000,10313000,11070,11070,11070,11070,0
20231206,123900,10313000,11070,11070,11070,11070,0
20231206,123800,10313000,11070,11070,11070,11070,0
20231206,123700,10313000,11070,11070,11070,11070,0
20231206,123600,10313000,11070,11070,11070,11070,0
20231206,123500,10313000,11070,11070,11070,11070,0
20231206,123400,10313000,11070,11070,11070,11070,0
20231206,123300,10313000,11070,11070,11070,11070,0
20231206,123200,10313000,11070,11070,11070,11070,0
20231206,123100,10313000,11070,11070,11070,11070,0
20231206,123000,10313000,11070,11070,11070,11070,0
20231206,122900,10313000,11070,11070,11070,11070,0
20231206,122800,10313000,11070,11070,11070,11070,0
20231206,122700,10313000,11070,11070,11070,11070,0
20231206,122600,10313000,11070,11070,11070,11070,0
20231206,122500,10313000,11070,11070,11070,11070,3
20231206,122400,10279790,11070,11070,11070,11070,0
20231206,122300,10279790,11070,11070,11070,11070,0
20231206,122200,10279790,11070,11070,11070,11070,0
20231206,122100,10279790,11070,11070,11070,11070,0
20231206,122000,10279790,11070,11070,11070,11070,0
20231206,121900,10279790,11070,11070,11070,11070,5
20231206,121800,10224440,11050,11050,11050,11050,40
20231206,121700,9782440,11050,11050,11050,11050,0
20231206,121600,9782440,11050,11050,11050,11050,0
20231206,121500,9782440,11050,11050,11050,11050,0
20231206,121400,9782440,11050,11050,11050,11050,0
20231206,121300,9782440,11050,11050,11050,11050,0
20231206,121200,9782440,11050,11050,11050,11050,0
20231206,121100,9782440,11050,11050,11050,11050,0
20231206,121000,9782440,11050,11050,11050,11050,0
20231206,120900,9782440,11050,11050,11050,11050,0
20231206,120800,9782440,11050,11050,11050,11050,0
20231206,120700,9782440,11050,11050,11050,11050,2
20231206,120600,9760340,11050,11050,11050,11050,2
20231206,120500,9738240,11050,11050,11050,11050,0
20231206,120400,9738240,11050,11050,11050,11050,0
20231206,120300,9738240,11050,11050,11050,11050,0
20231206,120200,9738240,11050,11050,11050,11050,0
20231206,120100,9738240,11050,11050,11050,11050,0
20231206,120000,9738240,11050,11050,11050,11050,1
20231206,115900,9727190,11050,11050,11050,11050,0
20231206,115800,9727190,11050,11050,11050,11050,0
20231206,115700,9727190,11050,11050,11050,11050,0
20231206,115600,9727190,11050,11050,11050,11050,0
20231206,115500,9727190,11050,11050,11050,11050,0
20231206,115400,9727190,11050,11050,11050,11050,0
20231206,115300,9727190,11050,11050,11050,11050,0
20231206,115200,9727190,11050,11050,11050,11050,0
20231206,115100,9727190,11050,11050,11050,11050,0
20231206,115000,9727190,11050,11050,11050,11050,0
20231206,114900,9727190,11050,11050,11050,11050,0
20231206,114800,9727190,11050,11050,11050,11050,0
20231206,114700,9727190,11050,11050,11050,11050,0
20231206,114600,9727190,11050,11050,11050,11050,0
20231206,114500,9727190,11050,11050,11050,11050,0
20231206,114400,9727190,11050,11050,11050,11050,0
20231206,114300,9727190,11050,11050,11050,11050,0
20231206,114200,9727190,11050,11050,11050,11050,0
20231206,114100,9727190,11050,11050,11050,11050,0
20231206,114000,9727190,11050,11050,11050,11050,0
20231206,113900,9727190,11050,11050,11050,11050,0
20231206,113800,9727190,11050,11050,11050,11050,5
20231206,113700,9671940,11070,11070,11070,11070,0
20231206,113600,9671940,11070,11070,11070,11070,0
20231206,113500,9671940,11070,11070,11070,11070,0
20231206,113400,9671940,11070,11070,11070,11070,0
20231206,113300,9671940,11070,11070,11070,11070,0
20231206,113200,9671940,11070,11070,11070,11070,45
20231206,113100,9173790,11070,11070,11070,11070,46
20231206,113000,8664570,11070,11070,11070,11070,0
20231206,112900,8664570,11070,11070,11070,11070,0
20231206,112800,8664570,11070,11070,11070,11070,37
20231206,112700,8254980,11070,11070,11070,11070,0
20231206,112600,8254980,11070,11070,11070,11070,36
20231206,112500,7856460,11070,11070,11070,11070,54
20231206,112400,7258680,11010,11010,11010,11010,0
20231206,112300,7258680,11010,11010,11010,11010,0
20231206,112200,7258680,11010,11010,11010,11010,65
20231206,112100,6543030,11010,11010,11010,11010,0
20231206,112000,6543030,11010,11010,11010,11010,28
20231206,111900,6234750,11010,11010,11010,11010,0
20231206,111800,6234750,11010,11010,11010,11010,0
20231206,111700,6234750,11010,11010,11010,11010,0
20231206,111600,6234750,11010,11010,11010,11010,0
20231206,111500,6234750,11010,11010,11010,11010,0
20231206,111400,6234750,11010,11010,11010,11010,0
20231206,111300,6234750,11010,11010,11010,11010,0
20231206,111200,6234750,11010,11010,11010,11010,20
20231206,111100,6014550,11000,11000,11000,11000,0
20231206,111000,6014550,11000,11000,11000,11000,0
20231206,110900,6014550,11000,11000,11000,11000,0
20231206,110800,6014550,11000,11000,11000,11000,0
20231206,110700,6014550,11000,11000,11000,11000,0
20231206,110600,6014550,11000,11000,11000,11000,0
20231206,110500,6014550,11000,11000,11000,11000,0
20231206,110400,6014550,11000,11000,11000,11000,0
20231206,110300,6014550,11000,11000,11000,11000,0
20231206,110200,6014550,11000,11000,11000,11000,0
20231206,110100,6014550,11000,11000,11000,11000,0
20231206,110000,6014550,11000,11000,11000,11000,9
20231206,105900,5915550,11010,11010,11010,11010,9
20231206,105800,5816460,11080,11080,11080,11080,1
20231206,105700,5805380,11080,11080,11080,11080,0
20231206,105600,5805380,11080,11080,11080,11080,0
20231206,105500,5805380,11080,11080,11080,11080,0
20231206,105400,5805380,11080,11080,11080,11080,0
20231206,105300,5805380,11080,11080,11080,11080,0
20231206,105200,5805380,11080,11080,11080,11080,0
20231206,105100,5805380,11080,11080,11080,11080,0
20231206,105000,5805380,11080,11080,11080,11080,0
20231206,104900,5805380,11080,11080,11080,11080,0
20231206,104800,5805380,11080,11080,11080,11080,0
20231206,104700,5805380,11080,11080,11080,11080,0
20231206,104600,5805380,11080,11080,11080,11080,0
20231206,104500,5805380,11080,11080,11080,11080,0
20231206,104400,5805380,11080,11080,11080,11080,0
20231206,104300,5805380,11080,11080,11080,11080,0
20231206,104200,5805380,11080,11080,11080,11080,0
20231206,104100,5805380,11080,11080,11080,11080,0
20231206,104000,5805380,11080,11080,11080,11080,0
20231206,103900,5805380,11080,11080,11080,11080,0
20231206,103800,5805380,11080,11080,11080,11080,0
20231206,103700,5805380,11080,11080,11080,11080,0
20231206,103600,5805380,11080,11080,11080,11080,0
20231206,103500,5805380,11080,11080,11080,11080,0
20231206,103400,5805380,11080,11080,11080,11080,0
20231206,103300,5805380,11080,11080,11080,11080,0
20231206,103200,5805380,11080,11080,11080,11080,0
20231206,103100,5805380,11080,11080,11080,11080,166
20231206,103000,3966100,11080,11080,11080,11080,0
20231206,102900,3966100,11080,11080,11080,11080,0
20231206,102800,3966100,11080,11080,11080,11080,0
20231206,102700,3966100,11080,11080,11080,11080,0
20231206,102600,3966100,11080,11080,11080,11080,0
20231206,102500,3966100,11080,11080,11080,11080,0
20231206,102400,3966100,11080,11070,11080,11070,27
20231206,102300,3666950,11080,11080,11080,11080,0
20231206,102200,3666950,11080,11080,11080,11080,0
20231206,102100,3666950,11080,11080,11080,11080,0
20231206,102000,3666950,11080,11080,11080,11080,0
20231206,101900,3666950,11080,11080,11080,11080,0
20231206,101800,3666950,11080,11080,11080,11080,0
20231206,101700,3666950,11080,11080,11080,11080,0
20231206,101600,3666950,11080,11080,11080,11080,0
20231206,101500,3666950,11080,11080,11080,11080,0
20231206,101400,3666950,11080,11080,11080,11080,0
20231206,101300,3666950,11080,11080,11080,11080,0
20231206,101200,3666950,11080,11080,11080,11080,0
20231206,101100,3666950,11080,11080,11080,11080,0
20231206,101000,3666950,11080,11080,11080,11080,0
20231206,100900,3666950,11080,11080,11080,11080,0
20231206,100800,3666950,11080,11080,11080,11080,0
20231206,100700,3666950,11080,11080,11080,11080,0
20231206,100600,3666950,11080,11080,11080,11080,0
20231206,100500,3666950,11080,11080,11080,11080,0
20231206,100400,3666950,11080,11080,11080,11080,0
20231206,100300,3666950,11080,11080,11080,11080,0
20231206,100200,3666950,11080,11080,11080,11080,0
20231206,100100,3666950,11080,11080,11080,11080,0
20231206,100000,3666950,11080,11080,11080,11080,1
20231206,095900,3655870,11080,11080,11080,11080,0
20231206,095800,3655870,11080,11080,11080,11080,0
20231206,095700,3655870,11080,11080,11080,11080,0
20231206,095600,3655870,11080,11080,11080,11080,0
20231206,095500,3655870,11080,11080,11080,11080,0
20231206,095400,3655870,11080,11080,11080,11080,0
20231206,095300,3655870,11080,11080,11080,11080,0
20231206,095200,3655870,11080,11080,11080,11080,0
20231206,095100,3655870,11080,11080,11080,11080,0
20231206,095000,3655870,11080,11080,11080,11080,0
20231206,094900,3655870,11080,11080,11080,11080,0
20231206,094800,3655870,11080,11080,11080,11080,0
20231206,094700,3655870,11080,11080,11080,11080,1
20231206,094600,3644790,11090,11090,11090,11090,0
20231206,094500,3644790,11090,11090,11090,11090,0
20231206,094400,3644790,11090,11090,11090,11090,0
20231206,094300,3644790,11090,11090,11090,11090,0
20231206,094200,3644790,11090,11090,11090,11090,2
20231206,094100,3622610,11090,11090,11090,11090,0
20231206,094000,3622610,11090,11090,11090,11090,1
20231206,093900,3611520,11090,11090,11090,11090,0
20231206,093800,3611520,11090,11090,11090,11090,0
20231206,093700,3611520,11090,11090,11090,11090,0
20231206,093600,3611520,11090,11090,11090,11090,0
20231206,093500,3611520,11090,11090,11090,11090,0
20231206,093400,3611520,11090,11090,11090,11090,0
20231206,093300,3611520,11090,11090,11090,11090,0
20231206,093200,3611520,11090,11090,11090,11090,0
20231206,093100,3611520,11090,11090,11090,11090,0
20231206,093000,3611520,11090,11090,11090,11090,0
20231206,092900,3611520,11090,11090,11090,11090,2
20231206,092800,3589340,11090,11090,11090,11090,0
20231206,092700,3589340,11090,11090,11090,11090,0
20231206,092600,3589340,11090,11090,11090,11090,0
20231206,092500,3589340,11090,11090,11090,11090,0
20231206,092400,3589340,11090,11090,11090,11090,0
20231206,092300,3589340,11090,11090,11090,11090,0
20231206,092200,3589340,11090,11090,11090,11090,0
20231206,092100,3589340,11090,11090,11090,11090,0
20231206,092000,3589340,11090,11090,11090,11090,4
20231206,091900,3544980,11090,11090,11090,11090,0
20231206,091800,3544980,11090,11090,11090,11090,5
20231206,091700,3489530,11090,11090,11090,11090,0
20231206,091600,3489530,11090,11090,11090,11090,0
20231206,091500,3489530,11090,11070,11090,11070,6
20231206,091400,3423040,11070,11070,11070,11070,0
20231206,091300,3423040,11070,11070,11070,11070,0
20231206,091200,3423040,11070,11070,11070,11070,0
20231206,091100,3423040,11070,11070,11070,11070,0
20231206,091000,3423040,11070,11070,11070,11070,0
20231206,090900,3423040,11070,11070,11070,11070,6
20231206,090800,3356620,11100,11100,11100,11100,0
20231206,090700,3356620,11100,11100,11100,11100,0
20231206,090600,3356620,11100,11100,11100,11100,0
20231206,090500,3356620,11100,11100,11100,11100,0
20231206,090400,3356620,11100,10970,11100,10970,300
20231206,090300,54850,10970,10970,10970,10970,0
20231206,090200,54850,10970,10970,10970,10970,2
20231206,090100,32910,10970,10970,10970,10970,0
20231206,090000,32910,10970,10970,10970,10970,3