KissMeData/036670/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,191900,58561280,7100,7100,7100,7100,221
20231211,191800,58561280,7100,7100,7100,7100,0
20231211,191700,58561280,7100,7100,7100,7100,0
20231211,191600,58561280,7100,7100,7100,7100,0
20231211,191500,58561280,7100,7100,7100,7100,0
20231211,191400,58561280,7100,7100,7100,7100,0
20231211,191300,58561280,7100,7100,7100,7100,0
20231211,191200,58561280,7100,7100,7100,7100,0
20231211,191100,58561280,7100,7100,7100,7100,0
20231211,191000,58561280,7100,7100,7100,7100,0
20231211,190900,58561280,7100,7100,7100,7100,0
20231211,190800,58561280,7100,7100,7100,7100,0
20231211,190700,58561280,7100,7100,7100,7100,0
20231211,190600,58561280,7100,7100,7100,7100,0
20231211,190500,58561280,7100,7100,7100,7100,0
20231211,190400,58561280,7100,7100,7100,7100,0
20231211,190300,58561280,7100,7100,7100,7100,0
20231211,190200,58561280,7100,7100,7100,7100,0
20231211,190100,58561280,7100,7100,7100,7100,0
20231211,190000,58561280,7100,7100,7100,7100,0
20231211,185900,58561280,7100,7100,7100,7100,0
20231211,185800,58561280,7100,7100,7100,7100,0
20231211,185700,58561280,7100,7100,7100,7100,0
20231211,185600,58561280,7100,7100,7100,7100,0
20231211,185500,58561280,7100,7100,7100,7100,0
20231211,185400,58561280,7100,7100,7100,7100,0
20231211,185300,58561280,7100,7100,7100,7100,0
20231211,185200,58561280,7100,7100,7100,7100,0
20231211,185100,58561280,7100,7100,7100,7100,0
20231211,185000,58561280,7100,7100,7100,7100,0
20231211,184900,58561280,7100,7100,7100,7100,221
20231211,184800,58561280,7100,7100,7100,7100,0
20231211,184700,58561280,7100,7100,7100,7100,0
20231211,184600,58561280,7100,7100,7100,7100,0
20231211,184500,58561280,7100,7100,7100,7100,0
20231211,184400,58561280,7100,7100,7100,7100,0
20231211,184300,58561280,7100,7100,7100,7100,0
20231211,184200,58561280,7100,7100,7100,7100,0
20231211,184100,58561280,7100,7100,7100,7100,0
20231211,184000,58561280,7100,7100,7100,7100,0
20231211,183900,58561280,7100,7100,7100,7100,0
20231211,183800,58561280,7100,7100,7100,7100,0
20231211,183700,58561280,7100,7100,7100,7100,0
20231211,183600,58561280,7100,7100,7100,7100,0
20231211,183500,58561280,7100,7100,7100,7100,0
20231211,183400,58561280,7100,7100,7100,7100,0
20231211,183300,58561280,7100,7100,7100,7100,0
20231211,183200,58561280,7100,7100,7100,7100,0
20231211,183100,58561280,7100,7100,7100,7100,0
20231211,183000,58561280,7100,7100,7100,7100,0
20231211,182900,58561280,7100,7100,7100,7100,0
20231211,182800,58561280,7100,7100,7100,7100,0
20231211,182700,58561280,7100,7100,7100,7100,0
20231211,182600,58561280,7100,7100,7100,7100,0
20231211,182500,58561280,7100,7100,7100,7100,0
20231211,182400,58561280,7100,7100,7100,7100,0
20231211,182300,58561280,7100,7100,7100,7100,0
20231211,182200,58561280,7100,7100,7100,7100,0
20231211,182100,58561280,7100,7100,7100,7100,0
20231211,182000,58561280,7100,7100,7100,7100,0
20231211,181900,58561280,7100,7100,7100,7100,221
20231211,181800,58561280,7100,7100,7100,7100,0
20231211,181700,58561280,7100,7100,7100,7100,0
20231211,181600,58561280,7100,7100,7100,7100,0
20231211,181500,58561280,7100,7100,7100,7100,0
20231211,181400,58561280,7100,7100,7100,7100,0
20231211,181300,58561280,7100,7100,7100,7100,0
20231211,181200,58561280,7100,7100,7100,7100,0
20231211,181100,58561280,7100,7100,7100,7100,0
20231211,181000,58561280,7100,7100,7100,7100,0
20231211,180900,58561280,7100,7100,7100,7100,0
20231211,180800,58561280,7100,7100,7100,7100,0
20231211,180700,58561280,7100,7100,7100,7100,0
20231211,180600,58561280,7100,7100,7100,7100,0
20231211,180500,58561280,7100,7100,7100,7100,0
20231211,180400,58561280,7100,7100,7100,7100,0
20231211,180300,58561280,7100,7100,7100,7100,0
20231211,180200,58561280,7100,7100,7100,7100,0
20231211,180100,58561280,7100,7100,7100,7100,0
20231211,180000,58561280,7100,7100,7100,7100,0
20231211,175900,58561280,7100,7100,7100,7100,0
20231211,175800,58561280,7100,7100,7100,7100,0
20231211,175700,58561280,7100,7100,7100,7100,0
20231211,175600,58561280,7100,7100,7100,7100,0
20231211,175500,58561280,7100,7100,7100,7100,0
20231211,175400,58561280,7100,7100,7100,7100,0
20231211,175300,58561280,7100,7100,7100,7100,0
20231211,175200,58561280,7100,7100,7100,7100,0
20231211,175100,58561280,7100,7100,7100,7100,0
20231211,175000,58561280,7100,7100,7100,7100,0
20231211,174900,58561280,7100,7100,7100,7100,221
20231211,174800,58561280,7100,7100,7100,7100,0
20231211,174700,58561280,7100,7100,7100,7100,0
20231211,174600,58561280,7100,7100,7100,7100,0
20231211,174500,58561280,7100,7100,7100,7100,0
20231211,174400,58561280,7100,7100,7100,7100,0
20231211,174300,58561280,7100,7100,7100,7100,0
20231211,174200,58561280,7100,7100,7100,7100,0
20231211,174100,58561280,7100,7100,7100,7100,0
20231211,174000,58561280,7100,7100,7100,7100,0
20231211,173900,58561280,7100,7100,7100,7100,0
20231211,173800,58561280,7100,7100,7100,7100,0
20231211,173700,58561280,7100,7100,7100,7100,0
20231211,173600,58561280,7100,7100,7100,7100,0
20231211,173500,58561280,7100,7100,7100,7100,0
20231211,173400,58561280,7100,7100,7100,7100,0
20231211,173300,58561280,7100,7100,7100,7100,0
20231211,173200,58561280,7100,7100,7100,7100,0
20231211,173100,58561280,7100,7100,7100,7100,0
20231211,173000,58561280,7100,7100,7100,7100,0
20231211,172900,58561280,7100,7100,7100,7100,0
20231211,172800,58561280,7100,7100,7100,7100,0
20231211,172700,58561280,7100,7100,7100,7100,0
20231211,172600,58561280,7100,7100,7100,7100,0
20231211,172500,58561280,7100,7100,7100,7100,0
20231211,172400,58561280,7100,7100,7100,7100,0
20231211,172300,58561280,7100,7100,7100,7100,0
20231211,172200,58561280,7100,7100,7100,7100,0
20231211,172100,58561280,7100,7100,7100,7100,0
20231211,172000,58561280,7100,7100,7100,7100,0
20231211,171900,58561280,7100,7100,7100,7100,221
20231211,171800,58561280,7100,7100,7100,7100,0
20231211,171700,58561280,7100,7100,7100,7100,0
20231211,171600,58561280,7100,7100,7100,7100,0
20231211,171500,58561280,7100,7100,7100,7100,0
20231211,171400,58561280,7100,7100,7100,7100,0
20231211,171300,58561280,7100,7100,7100,7100,0
20231211,171200,58561280,7100,7100,7100,7100,0
20231211,171100,58561280,7100,7100,7100,7100,0
20231211,171000,58561280,7100,7100,7100,7100,0
20231211,170900,58561280,7100,7100,7100,7100,0
20231211,170800,58561280,7100,7100,7100,7100,0
20231211,170700,58561280,7100,7100,7100,7100,0
20231211,170600,58561280,7100,7100,7100,7100,0
20231211,170500,58561280,7100,7100,7100,7100,0
20231211,170400,58561280,7100,7100,7100,7100,0
20231211,170300,58561280,7100,7100,7100,7100,0
20231211,170200,58561280,7100,7100,7100,7100,0
20231211,170100,58561280,7100,7100,7100,7100,0
20231211,170000,58561280,7100,7100,7100,7100,0
20231211,165900,58561280,7100,7100,7100,7100,0
20231211,165800,58561280,7100,7100,7100,7100,0
20231211,165700,58561280,7100,7100,7100,7100,0
20231211,165600,58561280,7100,7100,7100,7100,0
20231211,165500,58561280,7100,7100,7100,7100,0
20231211,165400,58561280,7100,7100,7100,7100,0
20231211,165300,58561280,7100,7100,7100,7100,0
20231211,165200,58561280,7100,7100,7100,7100,0
20231211,165100,58561280,7100,7100,7100,7100,0
20231211,165000,58561280,7100,7100,7100,7100,0
20231211,164900,58561280,7100,7100,7100,7100,221
20231211,164800,58561280,7100,7100,7100,7100,0
20231211,164700,58561280,7100,7100,7100,7100,0
20231211,164600,58561280,7100,7100,7100,7100,0
20231211,164500,58561280,7100,7100,7100,7100,0
20231211,164400,58561280,7100,7100,7100,7100,0
20231211,164300,58561280,7100,7100,7100,7100,0
20231211,164200,58561280,7100,7100,7100,7100,0
20231211,164100,58561280,7100,7100,7100,7100,0
20231211,164000,58561280,7100,7100,7100,7100,0
20231211,163900,58561280,7100,7100,7100,7100,0
20231211,163800,58561280,7100,7100,7100,7100,0
20231211,163700,58561280,7100,7100,7100,7100,0
20231211,163600,58561280,7100,7100,7100,7100,0
20231211,163500,58561280,7100,7100,7100,7100,0
20231211,163400,58561280,7100,7100,7100,7100,0
20231211,163300,58561280,7100,7100,7100,7100,0
20231211,163200,58561280,7100,7100,7100,7100,0
20231211,163100,58561280,7100,7100,7100,7100,0
20231211,163000,58561280,7100,7100,7100,7100,0
20231211,162900,58561280,7100,7100,7100,7100,0
20231211,162800,58561280,7100,7100,7100,7100,0
20231211,162700,58561280,7100,7100,7100,7100,0
20231211,162600,58561280,7100,7100,7100,7100,0
20231211,162500,58561280,7100,7100,7100,7100,0
20231211,162400,58561280,7100,7100,7100,7100,0
20231211,162300,58561280,7100,7100,7100,7100,0
20231211,162200,58561280,7100,7100,7100,7100,0
20231211,162100,58561280,7100,7100,7100,7100,0
20231211,162000,58561280,7100,7100,7100,7100,0
20231211,161900,58561280,7100,7100,7100,7100,221
20231211,161800,58561280,7100,7100,7100,7100,0
20231211,161700,58561280,7100,7100,7100,7100,0
20231211,161600,58561280,7100,7100,7100,7100,0
20231211,161500,58561280,7100,7100,7100,7100,0
20231211,161400,58561280,7100,7100,7100,7100,0
20231211,161300,58561280,7100,7100,7100,7100,0
20231211,161200,58561280,7100,7100,7100,7100,0
20231211,161100,58561280,7100,7100,7100,7100,0
20231211,161000,58561280,7100,7100,7100,7100,0
20231211,160900,58561280,7100,7100,7100,7100,0
20231211,160800,58561280,7100,7100,7100,7100,0
20231211,160700,58561280,7100,7100,7100,7100,0
20231211,160600,58561280,7100,7100,7100,7100,0
20231211,160500,58561280,7100,7100,7100,7100,0
20231211,160400,58561280,7100,7100,7100,7100,0
20231211,160300,58561280,7100,7100,7100,7100,0
20231211,160200,58561280,7100,7100,7100,7100,0
20231211,160100,58561280,7100,7100,7100,7100,0
20231211,160000,58561280,7100,7100,7100,7100,0
20231211,155900,58561280,7100,7100,7100,7100,0
20231211,155800,58561280,7100,7100,7100,7100,0
20231211,155700,58561280,7100,7100,7100,7100,0
20231211,155600,58561280,7100,7100,7100,7100,0
20231211,155500,58561280,7100,7100,7100,7100,0
20231211,155400,58561280,7100,7100,7100,7100,0
20231211,155300,58561280,7100,7100,7100,7100,0
20231211,155200,58561280,7100,7100,7100,7100,0
20231211,155100,58561280,7100,7100,7100,7100,0
20231211,155000,58561280,7100,7100,7100,7100,0
20231211,154900,58561280,7100,7100,7100,7100,221
20231211,154800,58561280,7100,7100,7100,7100,0
20231211,154700,58561280,7100,7100,7100,7100,0
20231211,154600,58561280,7100,7100,7100,7100,0
20231211,154500,58561280,7100,7100,7100,7100,0
20231211,154400,58561280,7100,7100,7100,7100,0
20231211,154300,58561280,7100,7100,7100,7100,0
20231211,154200,58561280,7100,7100,7100,7100,0
20231211,154100,58561280,7100,7100,7100,7100,0
20231211,154000,58561280,7100,7100,7100,7100,0
20231211,153900,58561280,7100,7100,7100,7100,0
20231211,153800,58561280,7100,7100,7100,7100,0
20231211,153700,58561280,7100,7100,7100,7100,0
20231211,153600,58561280,7100,7100,7100,7100,0
20231211,153500,58561280,7100,7100,7100,7100,0
20231211,153400,58561280,7100,7100,7100,7100,0
20231211,153300,58561280,7100,7100,7100,7100,0
20231211,153200,58561280,7100,7100,7100,7100,0
20231211,153100,58561280,7100,7100,7100,7100,0
20231211,153000,58561280,7100,7100,7100,7100,221
20231211,152900,56992180,7070,7070,7070,7070,0
20231211,152800,56992180,7070,7070,7070,7070,0
20231211,152700,56992180,7070,7070,7070,7070,0
20231211,152600,56992180,7070,7070,7070,7070,0
20231211,152500,56992180,7070,7070,7070,7070,0
20231211,152400,56992180,7070,7070,7070,7070,0
20231211,152300,56992180,7070,7070,7070,7070,0
20231211,152200,56992180,7070,7070,7070,7070,0
20231211,152100,56992180,7070,7070,7070,7070,0
20231211,152000,56992180,7070,7070,7070,7070,0
20231211,151900,56992180,7070,7070,7070,7070,0
20231211,151800,56992180,7070,7070,7070,7070,0
20231211,151700,56992180,7070,7070,7070,7070,0
20231211,151600,56992180,7070,7070,7070,7070,1
20231211,151500,56985110,7040,7040,7040,7040,0
20231211,151400,56985110,7040,7040,7040,7040,0
20231211,151300,56985110,7040,7040,7040,7040,0
20231211,151200,56985110,7040,7040,7040,7040,0
20231211,151100,56985110,7040,7040,7040,7040,0
20231211,151000,56985110,7040,7040,7040,7040,0
20231211,150900,56985110,7040,7040,7040,7040,0
20231211,150800,56985110,7040,7040,7040,7040,1
20231211,150700,56978070,7040,7040,7040,7040,0
20231211,150600,56978070,7040,7050,7050,7040,100
20231211,150500,56273900,7070,7070,7070,7070,1
20231211,150400,56266830,7070,7070,7070,7070,0
20231211,150300,56266830,7070,7070,7070,7070,0
20231211,150200,56266830,7070,7070,7070,7070,0
20231211,150100,56266830,7070,7070,7070,7070,141
20231211,150000,55269960,7070,7070,7070,7070,1
20231211,145900,55262890,7070,7070,7070,7070,3
20231211,145800,55241680,7040,7040,7040,7040,101
20231211,145700,54530640,7040,7040,7040,7040,0
20231211,145600,54530640,7040,7040,7040,7040,0
20231211,145500,54530640,7040,7050,7050,7040,100
20231211,145400,53826600,7040,7040,7040,7040,0
20231211,145300,53826600,7040,7040,7040,7040,0
20231211,145200,53826600,7040,7040,7040,7040,0
20231211,145100,53826600,7040,7040,7040,7040,0
20231211,145000,53826600,7040,7040,7040,7040,0
20231211,144900,53826600,7040,7040,7040,7040,0
20231211,144800,53826600,7040,7040,7040,7040,0
20231211,144700,53826600,7040,7040,7040,7040,0
20231211,144600,53826600,7040,7040,7040,7040,0
20231211,144500,53826600,7040,7040,7040,7040,0
20231211,144400,53826600,7040,7040,7040,7040,0
20231211,144300,53826600,7040,7040,7040,7040,0
20231211,144200,53826600,7040,7040,7040,7040,0
20231211,144100,53826600,7040,7040,7040,7040,0
20231211,144000,53826600,7040,7040,7040,7040,0
20231211,143900,53826600,7040,7040,7040,7040,0
20231211,143800,53826600,7040,7040,7040,7040,0
20231211,143700,53826600,7040,7040,7040,7040,0
20231211,143600,53826600,7040,7040,7040,7040,0
20231211,143500,53826600,7040,7040,7040,7040,0
20231211,143400,53826600,7040,7040,7040,7040,0
20231211,143300,53826600,7040,7040,7040,7040,41
20231211,143200,53537960,7040,7040,7040,7040,0
20231211,143100,53537960,7040,7040,7040,7040,0
20231211,143000,53537960,7040,7040,7040,7040,0
20231211,142900,53537960,7040,7040,7040,7040,7
20231211,142800,53488680,7040,7040,7040,7040,0
20231211,142700,53488680,7040,7040,7040,7040,0
20231211,142600,53488680,7040,7040,7040,7040,0
20231211,142500,53488680,7040,7040,7040,7040,10
20231211,142400,53418280,7040,7040,7040,7040,0
20231211,142300,53418280,7040,7040,7040,7040,0
20231211,142200,53418280,7040,7040,7040,7040,0
20231211,142100,53418280,7040,7040,7040,7040,0
20231211,142000,53418280,7040,7040,7040,7040,1
20231211,141900,53411240,7040,7040,7040,7040,1
20231211,141800,53404200,7040,7040,7040,7040,10
20231211,141700,53333800,7040,7040,7040,7040,0
20231211,141600,53333800,7040,7040,7040,7040,1
20231211,141500,53326760,7040,7040,7040,7040,0
20231211,141400,53326760,7040,7040,7040,7040,0
20231211,141300,53326760,7040,7040,7040,7040,0
20231211,141200,53326760,7040,7040,7040,7040,0
20231211,141100,53326760,7040,7030,7040,7030,201
20231211,141000,51913720,7040,7040,7040,7040,0
20231211,140900,51913720,7040,7040,7040,7040,8
20231211,140800,51857400,7040,7040,7040,7040,0
20231211,140700,51857400,7040,7040,7040,7040,1
20231211,140600,51850360,7020,7020,7020,7020,0
20231211,140500,51850360,7020,7020,7020,7020,0
20231211,140400,51850360,7020,7020,7020,7020,0
20231211,140300,51850360,7020,7020,7020,7020,0
20231211,140200,51850360,7020,7020,7020,7020,0
20231211,140100,51850360,7020,7020,7020,7020,0
20231211,140000,51850360,7020,7020,7020,7020,0
20231211,135900,51850360,7020,7020,7020,7020,0
20231211,135800,51850360,7020,7020,7020,7020,0
20231211,135700,51850360,7020,7020,7020,7020,0
20231211,135600,51850360,7020,7020,7020,7020,10
20231211,135500,51780160,7020,7030,7030,7020,150
20231211,135400,50726850,7030,7030,7030,7030,0
20231211,135300,50726850,7030,7030,7030,7030,0
20231211,135200,50726850,7030,7030,7030,7030,0
20231211,135100,50726850,7030,7030,7030,7030,0
20231211,135000,50726850,7030,7040,7040,7030,251
20231211,134900,48962310,7040,7040,7040,7040,0
20231211,134800,48962310,7040,7040,7040,7040,2
20231211,134700,48948230,7030,7030,7030,7030,28
20231211,134600,48751390,7040,7040,7040,7040,16
20231211,134500,48638750,7030,7030,7030,7030,0
20231211,134400,48638750,7030,7030,7030,7030,0
20231211,134300,48638750,7030,7030,7030,7030,0
20231211,134200,48638750,7030,7030,7030,7030,0
20231211,134100,48638750,7030,7030,7030,7030,0
20231211,134000,48638750,7030,7030,7030,7030,0
20231211,133900,48638750,7030,7030,7030,7030,0
20231211,133800,48638750,7030,7030,7030,7030,0
20231211,133700,48638750,7030,7030,7030,7030,0
20231211,133600,48638750,7030,7030,7030,7030,0
20231211,133500,48638750,7030,7030,7030,7030,0
20231211,133400,48638750,7030,7030,7030,7030,0
20231211,133300,48638750,7030,7030,7030,7030,0
20231211,133200,48638750,7030,7030,7030,7030,0
20231211,133100,48638750,7030,7040,7040,7020,1102
20231211,133000,40887590,7040,7040,7040,7040,0
20231211,132900,40887590,7040,7050,7050,7040,2000
20231211,132800,26800140,7070,7070,7070,7070,0
20231211,132700,26800140,7070,7070,7070,7070,0
20231211,132600,26800140,7070,7070,7070,7070,0
20231211,132500,26800140,7070,7070,7070,7070,0
20231211,132400,26800140,7070,7070,7070,7070,0
20231211,132300,26800140,7070,7070,7070,7070,0
20231211,132200,26800140,7070,7070,7070,7070,5
20231211,132100,26764790,7060,7060,7060,7060,74
20231211,132000,26242350,7060,7060,7060,7060,0
20231211,131900,26242350,7060,7060,7060,7060,0
20231211,131800,26242350,7060,7060,7060,7060,307
20231211,131700,24074930,7070,7070,7070,7070,0
20231211,131600,24074930,7070,7070,7070,7070,0
20231211,131500,24074930,7070,7070,7070,7070,0
20231211,131400,24074930,7070,7070,7070,7070,0
20231211,131300,24074930,7070,7070,7070,7070,0
20231211,131200,24074930,7070,7070,7070,7070,1
20231211,131100,24067860,7060,7060,7060,7060,0
20231211,131000,24067860,7060,7060,7060,7060,0
20231211,130900,24067860,7060,7060,7060,7060,0
20231211,130800,24067860,7060,7060,7060,7060,0
20231211,130700,24067860,7060,7060,7060,7060,0
20231211,130600,24067860,7060,7060,7060,7060,5
20231211,130500,24032560,7070,7070,7070,7070,0
20231211,130400,24032560,7070,7070,7070,7070,0
20231211,130300,24032560,7070,7070,7070,7070,0
20231211,130200,24032560,7070,7070,7070,7070,0
20231211,130100,24032560,7070,7070,7070,7070,0
20231211,130000,24032560,7070,7070,7070,7070,0
20231211,125900,24032560,7070,7070,7070,7070,0
20231211,125800,24032560,7070,7070,7070,7070,0
20231211,125700,24032560,7070,7070,7070,7070,0
20231211,125600,24032560,7070,7070,7070,7070,1
20231211,125500,24025490,7070,7070,7070,7070,0
20231211,125400,24025490,7070,7070,7070,7070,0
20231211,125300,24025490,7070,7070,7070,7070,10
20231211,125200,23954790,7070,7070,7070,7070,2
20231211,125100,23940650,7070,7070,7070,7070,0
20231211,125000,23940650,7070,7070,7070,7070,0
20231211,124900,23940650,7070,7070,7070,7070,0
20231211,124800,23940650,7070,7070,7070,7070,0
20231211,124700,23940650,7070,7070,7070,7070,0
20231211,124600,23940650,7070,7070,7070,7070,0
20231211,124500,23940650,7070,7070,7070,7070,0
20231211,124400,23940650,7070,7070,7070,7070,0
20231211,124300,23940650,7070,7070,7070,7070,0
20231211,124200,23940650,7070,7070,7070,7070,2
20231211,124100,23926510,7070,7070,7070,7070,0
20231211,124000,23926510,7070,7070,7070,7070,0
20231211,123900,23926510,7070,7070,7070,7070,0
20231211,123800,23926510,7070,7070,7070,7070,0
20231211,123700,23926510,7070,7070,7070,7070,0
20231211,123600,23926510,7070,7070,7070,7070,0
20231211,123500,23926510,7070,7070,7070,7070,10
20231211,123400,23855810,7070,7070,7070,7070,0
20231211,123300,23855810,7070,7070,7070,7070,0
20231211,123200,23855810,7070,7070,7070,7070,0
20231211,123100,23855810,7070,7070,7070,7070,0
20231211,123000,23855810,7070,7070,7070,7070,3
20231211,122900,23834600,7070,7070,7070,7070,0
20231211,122800,23834600,7070,7070,7070,7070,0
20231211,122700,23834600,7070,7070,7070,7070,0
20231211,122600,23834600,7070,7070,7070,7070,0
20231211,122500,23834600,7070,7070,7070,7070,0
20231211,122400,23834600,7070,7070,7070,7070,0
20231211,122300,23834600,7070,7070,7070,7070,0
20231211,122200,23834600,7070,7070,7070,7070,0
20231211,122100,23834600,7070,7070,7070,7070,1
20231211,122000,23827530,7070,7070,7070,7070,0
20231211,121900,23827530,7070,7070,7070,7070,0
20231211,121800,23827530,7070,7070,7070,7070,0
20231211,121700,23827530,7070,7070,7070,7070,0
20231211,121600,23827530,7070,7070,7070,7070,0
20231211,121500,23827530,7070,7070,7070,7070,0
20231211,121400,23827530,7070,7070,7070,7070,1
20231211,121300,23820460,7060,7060,7060,7060,0
20231211,121200,23820460,7060,7060,7060,7060,0
20231211,121100,23820460,7060,7060,7060,7060,0
20231211,121000,23820460,7060,7060,7060,7060,0
20231211,120900,23820460,7060,7060,7060,7060,100
20231211,120800,23114460,7060,7060,7060,7060,245
20231211,120700,21384760,7070,7070,7070,7070,0
20231211,120600,21384760,7070,7070,7070,7070,0
20231211,120500,21384760,7070,7070,7070,7070,0
20231211,120400,21384760,7070,7070,7070,7070,0
20231211,120300,21384760,7070,7070,7070,7070,0
20231211,120200,21384760,7070,7070,7070,7070,0
20231211,120100,21384760,7070,7070,7070,7070,0
20231211,120000,21384760,7070,7070,7070,7070,0
20231211,115900,21384760,7070,7070,7070,7070,0
20231211,115800,21384760,7070,7070,7070,7070,10
20231211,115700,21314060,7060,7060,7060,7060,100
20231211,115600,20608060,7070,7070,7070,7070,0
20231211,115500,20608060,7070,7070,7070,7070,0
20231211,115400,20608060,7070,7070,7070,7070,0
20231211,115300,20608060,7070,7070,7070,7070,0
20231211,115200,20608060,7070,7070,7070,7070,0
20231211,115100,20608060,7070,7070,7070,7070,1
20231211,115000,20600990,7070,7070,7070,7070,0
20231211,114900,20600990,7070,7070,7070,7070,0
20231211,114800,20600990,7070,7070,7070,7070,0
20231211,114700,20600990,7070,7070,7070,7070,0
20231211,114600,20600990,7070,7070,7070,7070,0
20231211,114500,20600990,7070,7070,7070,7070,0
20231211,114400,20600990,7070,7070,7070,7070,0
20231211,114300,20600990,7070,7070,7070,7070,0
20231211,114200,20600990,7070,7070,7070,7070,0
20231211,114100,20600990,7070,7070,7070,7070,0
20231211,114000,20600990,7070,7070,7070,7070,0
20231211,113900,20600990,7070,7070,7070,7070,0
20231211,113800,20600990,7070,7070,7070,7070,0
20231211,113700,20600990,7070,7070,7070,7070,0
20231211,113600,20600990,7070,7070,7070,7070,0
20231211,113500,20600990,7070,7070,7070,7070,0
20231211,113400,20600990,7070,7070,7070,7070,0
20231211,113300,20600990,7070,7070,7070,7070,1
20231211,113200,20593920,7060,7060,7060,7060,0
20231211,113100,20593920,7060,7060,7060,7060,0
20231211,113000,20593920,7060,7060,7060,7060,0
20231211,112900,20593920,7060,7060,7060,7060,0
20231211,112800,20593920,7060,7060,7060,7060,0
20231211,112700,20593920,7060,7060,7060,7060,0
20231211,112600,20593920,7060,7060,7060,7060,0
20231211,112500,20593920,7060,7060,7060,7060,0
20231211,112400,20593920,7060,7060,7060,7060,22
20231211,112300,20438600,7070,7070,7070,7070,3
20231211,112200,20417390,7070,7070,7070,7070,0
20231211,112100,20417390,7070,7070,7070,7070,0
20231211,112000,20417390,7070,7070,7070,7070,0
20231211,111900,20417390,7070,7070,7070,7070,0
20231211,111800,20417390,7070,7070,7070,7070,0
20231211,111700,20417390,7070,7070,7070,7070,0
20231211,111600,20417390,7070,7070,7070,7070,0
20231211,111500,20417390,7070,7070,7070,7070,0
20231211,111400,20417390,7070,7070,7070,7070,0
20231211,111300,20417390,7070,7070,7070,7070,1
20231211,111200,20410320,7070,7070,7070,7070,0
20231211,111100,20410320,7070,7070,7070,7070,0
20231211,111000,20410320,7070,7070,7070,7070,0
20231211,110900,20410320,7070,7070,7070,7070,0
20231211,110800,20410320,7070,7070,7070,7070,0
20231211,110700,20410320,7070,7070,7070,7070,0
20231211,110600,20410320,7070,7070,7070,7070,0
20231211,110500,20410320,7070,7070,7070,7070,0
20231211,110400,20410320,7070,7070,7070,7070,1
20231211,110300,20403250,7070,7070,7070,7070,2
20231211,110200,20389110,7070,7070,7070,7070,101
20231211,110100,19675040,7070,7070,7070,7070,0
20231211,110000,19675040,7070,7070,7070,7070,1
20231211,105900,19667970,7070,7070,7070,7070,0
20231211,105800,19667970,7070,7070,7070,7070,0
20231211,105700,19667970,7070,7070,7070,7070,164
20231211,105600,18508490,7070,7070,7070,7070,0
20231211,105500,18508490,7070,7070,7070,7070,0
20231211,105400,18508490,7070,7070,7070,7070,0
20231211,105300,18508490,7070,7070,7070,7070,0
20231211,105200,18508490,7070,7070,7070,7070,119
20231211,105100,17667160,7070,7070,7070,7070,1
20231211,105000,17660090,7070,7080,7080,7070,571
20231211,104900,13622990,7090,7090,7090,7090,0
20231211,104800,13622990,7090,7090,7090,7090,0
20231211,104700,13622990,7090,7090,7090,7090,0
20231211,104600,13622990,7090,7090,7090,7090,0
20231211,104500,13622990,7090,7090,7090,7090,0
20231211,104400,13622990,7090,7090,7090,7090,14
20231211,104300,13523730,7090,7090,7090,7090,0
20231211,104200,13523730,7090,7090,7090,7090,0
20231211,104100,13523730,7090,7090,7090,7090,10
20231211,104000,13452830,7090,7090,7090,7090,0
20231211,103900,13452830,7090,7090,7090,7090,0
20231211,103800,13452830,7090,7090,7090,7090,1
20231211,103700,13445740,7090,7090,7090,7090,0
20231211,103600,13445740,7090,7090,7090,7090,0
20231211,103500,13445740,7090,7090,7090,7090,0
20231211,103400,13445740,7090,7090,7090,7090,5
20231211,103300,13410290,7070,7070,7070,7070,0
20231211,103200,13410290,7070,7070,7070,7070,0
20231211,103100,13410290,7070,7070,7070,7070,0
20231211,103000,13410290,7070,7070,7070,7070,0
20231211,102900,13410290,7070,7070,7070,7070,0
20231211,102800,13410290,7070,7070,7070,7070,0
20231211,102700,13410290,7070,7070,7070,7070,0
20231211,102600,13410290,7070,7070,7070,7070,0
20231211,102500,13410290,7070,7070,7070,7070,0
20231211,102400,13410290,7070,7070,7070,7070,4
20231211,102300,13382010,7070,7070,7070,7070,0
20231211,102200,13382010,7070,7070,7070,7070,0
20231211,102100,13382010,7070,7070,7070,7070,0
20231211,102000,13382010,7070,7070,7070,7070,0
20231211,101900,13382010,7070,7070,7070,7070,0
20231211,101800,13382010,7070,7070,7070,7070,36
20231211,101700,13127490,7070,7070,7070,7070,0
20231211,101600,13127490,7070,7070,7070,7070,0
20231211,101500,13127490,7070,7070,7070,7070,0
20231211,101400,13127490,7070,7070,7070,7070,0
20231211,101300,13127490,7070,7070,7070,7070,7
20231211,101200,13078000,7070,7070,7070,7070,0
20231211,101100,13078000,7070,7070,7070,7070,0
20231211,101000,13078000,7070,7070,7070,7070,1
20231211,100900,13070930,7070,7070,7070,7070,0
20231211,100800,13070930,7070,7070,7070,7070,0
20231211,100700,13070930,7070,7070,7070,7070,1
20231211,100600,13063860,7070,7070,7070,7070,1
20231211,100500,13056790,7060,7060,7060,7060,0
20231211,100400,13056790,7060,7060,7060,7060,624
20231211,100300,8651350,7070,7070,7070,7070,0
20231211,100200,8651350,7070,7070,7070,7070,2
20231211,100100,8637210,7070,7070,7070,7070,0
20231211,100000,8637210,7070,7070,7070,7070,0
20231211,095900,8637210,7070,7070,7070,7070,1
20231211,095800,8630140,7070,7070,7070,7070,1
20231211,095700,8623070,7070,7070,7070,7070,1
20231211,095600,8616000,7070,7070,7070,7070,21
20231211,095500,8467530,7060,7060,7060,7060,0
20231211,095400,8467530,7060,7060,7060,7060,140
20231211,095300,7479130,7070,7070,7070,7070,66
20231211,095200,7012510,7070,7070,7070,7070,0
20231211,095100,7012510,7070,7070,7070,7070,0
20231211,095000,7012510,7070,7070,7070,7070,1
20231211,094900,7005440,7070,7070,7070,7070,0
20231211,094800,7005440,7070,7070,7070,7070,0
20231211,094700,7005440,7070,7070,7070,7070,1
20231211,094600,6998370,7070,7070,7070,7070,5
20231211,094500,6963020,7070,7070,7070,7070,1
20231211,094400,6955950,7070,7070,7070,7070,17
20231211,094300,6835760,7070,7070,7070,7070,0
20231211,094200,6835760,7070,7070,7070,7070,3
20231211,094100,6814550,7070,7070,7070,7070,3
20231211,094000,6793340,7070,7070,7070,7070,0
20231211,093900,6793340,7070,7070,7070,7070,0
20231211,093800,6793340,7070,7070,7070,7070,1
20231211,093700,6786270,7070,7070,7070,7070,23
20231211,093600,6623660,7060,7070,7070,7060,15
20231211,093500,6517750,7070,7070,7070,7070,15
20231211,093400,6411700,7070,7070,7070,7070,2
20231211,093300,6397560,7070,7070,7070,7070,211
20231211,093200,4905790,7070,7080,7080,7070,71
20231211,093100,4403800,7070,7070,7070,7070,0
20231211,093000,4403800,7070,7070,7070,7070,0
20231211,092900,4403800,7070,7070,7070,7070,0
20231211,092800,4403800,7070,7070,7070,7070,0
20231211,092700,4403800,7070,7070,7070,7070,0
20231211,092600,4403800,7070,7070,7070,7070,0
20231211,092500,4403800,7070,7070,7070,7070,0
20231211,092400,4403800,7070,7070,7070,7070,0
20231211,092300,4403800,7070,7070,7070,7070,0
20231211,092200,4403800,7070,7070,7070,7070,100
20231211,092100,3696800,7070,7070,7070,7070,104
20231211,092000,2961520,7070,7070,7070,7070,16
20231211,091900,2848400,7070,7080,7080,7070,214
20231211,091800,1334770,7080,7080,7080,7080,0
20231211,091700,1334770,7080,7080,7080,7080,0
20231211,091600,1334770,7080,7120,7120,7080,16
20231211,091500,1220890,7120,7120,7120,7120,0
20231211,091400,1220890,7120,7090,7120,7080,40
20231211,091300,936870,7080,7110,7110,7080,83
20231211,091200,348540,7110,7110,7110,7110,26
20231211,091100,163680,7110,7110,7110,7110,0
20231211,091000,163680,7110,7110,7110,7110,0
20231211,090900,163680,7110,7110,7110,7110,1
20231211,090800,156570,7110,7110,7110,7110,0
20231211,090700,156570,7110,7110,7110,7110,0
20231211,090600,156570,7110,7110,7110,7110,7
20231211,090500,106800,7120,7120,7120,7120,0
20231211,090400,106800,7120,7120,7120,7120,0
20231211,090300,106800,7120,7120,7120,7120,0
20231211,090200,106800,7120,7120,7120,7120,0
20231211,090100,106800,7120,7120,7120,7120,0
20231211,090000,106800,7120,7120,7120,7120,15