KissMeData/036670/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,191900,36837080,7140,7140,7140,7140,217
20231205,191800,36837080,7140,7140,7140,7140,0
20231205,191700,36837080,7140,7140,7140,7140,0
20231205,191600,36837080,7140,7140,7140,7140,0
20231205,191500,36837080,7140,7140,7140,7140,0
20231205,191400,36837080,7140,7140,7140,7140,0
20231205,191300,36837080,7140,7140,7140,7140,0
20231205,191200,36837080,7140,7140,7140,7140,0
20231205,191100,36837080,7140,7140,7140,7140,0
20231205,191000,36837080,7140,7140,7140,7140,0
20231205,190900,36837080,7140,7140,7140,7140,0
20231205,190800,36837080,7140,7140,7140,7140,0
20231205,190700,36837080,7140,7140,7140,7140,0
20231205,190600,36837080,7140,7140,7140,7140,0
20231205,190500,36837080,7140,7140,7140,7140,0
20231205,190400,36837080,7140,7140,7140,7140,0
20231205,190300,36837080,7140,7140,7140,7140,0
20231205,190200,36837080,7140,7140,7140,7140,0
20231205,190100,36837080,7140,7140,7140,7140,0
20231205,190000,36837080,7140,7140,7140,7140,0
20231205,185900,36837080,7140,7140,7140,7140,0
20231205,185800,36837080,7140,7140,7140,7140,0
20231205,185700,36837080,7140,7140,7140,7140,0
20231205,185600,36837080,7140,7140,7140,7140,0
20231205,185500,36837080,7140,7140,7140,7140,0
20231205,185400,36837080,7140,7140,7140,7140,0
20231205,185300,36837080,7140,7140,7140,7140,0
20231205,185200,36837080,7140,7140,7140,7140,0
20231205,185100,36837080,7140,7140,7140,7140,0
20231205,185000,36837080,7140,7140,7140,7140,0
20231205,184900,36837080,7140,7140,7140,7140,217
20231205,184800,36837080,7140,7140,7140,7140,0
20231205,184700,36837080,7140,7140,7140,7140,0
20231205,184600,36837080,7140,7140,7140,7140,0
20231205,184500,36837080,7140,7140,7140,7140,0
20231205,184400,36837080,7140,7140,7140,7140,0
20231205,184300,36837080,7140,7140,7140,7140,0
20231205,184200,36837080,7140,7140,7140,7140,0
20231205,184100,36837080,7140,7140,7140,7140,0
20231205,184000,36837080,7140,7140,7140,7140,0
20231205,183900,36837080,7140,7140,7140,7140,0
20231205,183800,36837080,7140,7140,7140,7140,0
20231205,183700,36837080,7140,7140,7140,7140,0
20231205,183600,36837080,7140,7140,7140,7140,0
20231205,183500,36837080,7140,7140,7140,7140,0
20231205,183400,36837080,7140,7140,7140,7140,0
20231205,183300,36837080,7140,7140,7140,7140,0
20231205,183200,36837080,7140,7140,7140,7140,0
20231205,183100,36837080,7140,7140,7140,7140,0
20231205,183000,36837080,7140,7140,7140,7140,0
20231205,182900,36837080,7140,7140,7140,7140,0
20231205,182800,36837080,7140,7140,7140,7140,0
20231205,182700,36837080,7140,7140,7140,7140,0
20231205,182600,36837080,7140,7140,7140,7140,0
20231205,182500,36837080,7140,7140,7140,7140,0
20231205,182400,36837080,7140,7140,7140,7140,0
20231205,182300,36837080,7140,7140,7140,7140,0
20231205,182200,36837080,7140,7140,7140,7140,0
20231205,182100,36837080,7140,7140,7140,7140,0
20231205,182000,36837080,7140,7140,7140,7140,0
20231205,181900,36837080,7140,7140,7140,7140,217
20231205,181800,36837080,7140,7140,7140,7140,0
20231205,181700,36837080,7140,7140,7140,7140,0
20231205,181600,36837080,7140,7140,7140,7140,0
20231205,181500,36837080,7140,7140,7140,7140,0
20231205,181400,36837080,7140,7140,7140,7140,0
20231205,181300,36837080,7140,7140,7140,7140,0
20231205,181200,36837080,7140,7140,7140,7140,0
20231205,181100,36837080,7140,7140,7140,7140,0
20231205,181000,36837080,7140,7140,7140,7140,0
20231205,180900,36837080,7140,7140,7140,7140,0
20231205,180800,36837080,7140,7140,7140,7140,0
20231205,180700,36837080,7140,7140,7140,7140,0
20231205,180600,36837080,7140,7140,7140,7140,0
20231205,180500,36837080,7140,7140,7140,7140,0
20231205,180400,36837080,7140,7140,7140,7140,0
20231205,180300,36837080,7140,7140,7140,7140,0
20231205,180200,36837080,7140,7140,7140,7140,0
20231205,180100,36837080,7140,7140,7140,7140,0
20231205,180000,36837080,7140,7140,7140,7140,0
20231205,175900,36837080,7140,7140,7140,7140,0
20231205,175800,36837080,7140,7140,7140,7140,0
20231205,175700,36837080,7140,7140,7140,7140,0
20231205,175600,36837080,7140,7140,7140,7140,0
20231205,175500,36837080,7140,7140,7140,7140,0
20231205,175400,36837080,7140,7140,7140,7140,0
20231205,175300,36837080,7140,7140,7140,7140,0
20231205,175200,36837080,7140,7140,7140,7140,0
20231205,175100,36837080,7140,7140,7140,7140,0
20231205,175000,36837080,7140,7140,7140,7140,0
20231205,174900,36837080,7140,7140,7140,7140,217
20231205,174800,36837080,7140,7140,7140,7140,0
20231205,174700,36837080,7140,7140,7140,7140,0
20231205,174600,36837080,7140,7140,7140,7140,0
20231205,174500,36837080,7140,7140,7140,7140,0
20231205,174400,36837080,7140,7140,7140,7140,0
20231205,174300,36837080,7140,7140,7140,7140,0
20231205,174200,36837080,7140,7140,7140,7140,0
20231205,174100,36837080,7140,7140,7140,7140,0
20231205,174000,36837080,7140,7140,7140,7140,0
20231205,173900,36837080,7140,7140,7140,7140,0
20231205,173800,36837080,7140,7140,7140,7140,0
20231205,173700,36837080,7140,7140,7140,7140,0
20231205,173600,36837080,7140,7140,7140,7140,0
20231205,173500,36837080,7140,7140,7140,7140,0
20231205,173400,36837080,7140,7140,7140,7140,0
20231205,173300,36837080,7140,7140,7140,7140,0
20231205,173200,36837080,7140,7140,7140,7140,0
20231205,173100,36837080,7140,7140,7140,7140,0
20231205,173000,36837080,7140,7140,7140,7140,0
20231205,172900,36837080,7140,7140,7140,7140,0
20231205,172800,36837080,7140,7140,7140,7140,0
20231205,172700,36837080,7140,7140,7140,7140,0
20231205,172600,36837080,7140,7140,7140,7140,0
20231205,172500,36837080,7140,7140,7140,7140,0
20231205,172400,36837080,7140,7140,7140,7140,0
20231205,172300,36837080,7140,7140,7140,7140,0
20231205,172200,36837080,7140,7140,7140,7140,0
20231205,172100,36837080,7140,7140,7140,7140,0
20231205,172000,36837080,7140,7140,7140,7140,0
20231205,171900,36837080,7140,7140,7140,7140,217
20231205,171800,36837080,7140,7140,7140,7140,0
20231205,171700,36837080,7140,7140,7140,7140,0
20231205,171600,36837080,7140,7140,7140,7140,0
20231205,171500,36837080,7140,7140,7140,7140,0
20231205,171400,36837080,7140,7140,7140,7140,0
20231205,171300,36837080,7140,7140,7140,7140,0
20231205,171200,36837080,7140,7140,7140,7140,0
20231205,171100,36837080,7140,7140,7140,7140,0
20231205,171000,36837080,7140,7140,7140,7140,0
20231205,170900,36837080,7140,7140,7140,7140,0
20231205,170800,36837080,7140,7140,7140,7140,0
20231205,170700,36837080,7140,7140,7140,7140,0
20231205,170600,36837080,7140,7140,7140,7140,0
20231205,170500,36837080,7140,7140,7140,7140,0
20231205,170400,36837080,7140,7140,7140,7140,0
20231205,170300,36837080,7140,7140,7140,7140,0
20231205,170200,36837080,7140,7140,7140,7140,0
20231205,170100,36837080,7140,7140,7140,7140,0
20231205,170000,36837080,7140,7140,7140,7140,0
20231205,165900,36837080,7140,7140,7140,7140,0
20231205,165800,36837080,7140,7140,7140,7140,0
20231205,165700,36837080,7140,7140,7140,7140,0
20231205,165600,36837080,7140,7140,7140,7140,0
20231205,165500,36837080,7140,7140,7140,7140,0
20231205,165400,36837080,7140,7140,7140,7140,0
20231205,165300,36837080,7140,7140,7140,7140,0
20231205,165200,36837080,7140,7140,7140,7140,0
20231205,165100,36837080,7140,7140,7140,7140,0
20231205,165000,36837080,7140,7140,7140,7140,0
20231205,164900,36837080,7140,7140,7140,7140,217
20231205,164800,36837080,7140,7140,7140,7140,0
20231205,164700,36837080,7140,7140,7140,7140,0
20231205,164600,36837080,7140,7140,7140,7140,0
20231205,164500,36837080,7140,7140,7140,7140,0
20231205,164400,36837080,7140,7140,7140,7140,0
20231205,164300,36837080,7140,7140,7140,7140,0
20231205,164200,36837080,7140,7140,7140,7140,0
20231205,164100,36837080,7140,7140,7140,7140,0
20231205,164000,36837080,7140,7140,7140,7140,0
20231205,163900,36837080,7140,7140,7140,7140,0
20231205,163800,36837080,7140,7140,7140,7140,0
20231205,163700,36837080,7140,7140,7140,7140,0
20231205,163600,36837080,7140,7140,7140,7140,0
20231205,163500,36837080,7140,7140,7140,7140,0
20231205,163400,36837080,7140,7140,7140,7140,0
20231205,163300,36837080,7140,7140,7140,7140,0
20231205,163200,36837080,7140,7140,7140,7140,0
20231205,163100,36837080,7140,7140,7140,7140,0
20231205,163000,36837080,7140,7140,7140,7140,0
20231205,162900,36837080,7140,7140,7140,7140,0
20231205,162800,36837080,7140,7140,7140,7140,0
20231205,162700,36837080,7140,7140,7140,7140,0
20231205,162600,36837080,7140,7140,7140,7140,0
20231205,162500,36837080,7140,7140,7140,7140,0
20231205,162400,36837080,7140,7140,7140,7140,0
20231205,162300,36837080,7140,7140,7140,7140,0
20231205,162200,36837080,7140,7140,7140,7140,0
20231205,162100,36837080,7140,7140,7140,7140,0
20231205,162000,36837080,7140,7140,7140,7140,0
20231205,161900,36837080,7140,7140,7140,7140,217
20231205,161800,36837080,7140,7140,7140,7140,0
20231205,161700,36837080,7140,7140,7140,7140,0
20231205,161600,36837080,7140,7140,7140,7140,0
20231205,161500,36837080,7140,7140,7140,7140,0
20231205,161400,36837080,7140,7140,7140,7140,0
20231205,161300,36837080,7140,7140,7140,7140,0
20231205,161200,36837080,7140,7140,7140,7140,0
20231205,161100,36837080,7140,7140,7140,7140,0
20231205,161000,36837080,7140,7140,7140,7140,0
20231205,160900,36837080,7140,7140,7140,7140,0
20231205,160800,36837080,7140,7140,7140,7140,0
20231205,160700,36837080,7140,7140,7140,7140,0
20231205,160600,36837080,7140,7140,7140,7140,0
20231205,160500,36837080,7140,7140,7140,7140,0
20231205,160400,36837080,7140,7140,7140,7140,0
20231205,160300,36837080,7140,7140,7140,7140,0
20231205,160200,36837080,7140,7140,7140,7140,0
20231205,160100,36837080,7140,7140,7140,7140,0
20231205,160000,36837080,7140,7140,7140,7140,0
20231205,155900,36837080,7140,7140,7140,7140,0
20231205,155800,36837080,7140,7140,7140,7140,0
20231205,155700,36837080,7140,7140,7140,7140,0
20231205,155600,36837080,7140,7140,7140,7140,0
20231205,155500,36837080,7140,7140,7140,7140,0
20231205,155400,36837080,7140,7140,7140,7140,0
20231205,155300,36837080,7140,7140,7140,7140,0
20231205,155200,36837080,7140,7140,7140,7140,0
20231205,155100,36837080,7140,7140,7140,7140,0
20231205,155000,36837080,7140,7140,7140,7140,0
20231205,154900,36837080,7140,7140,7140,7140,217
20231205,154800,36837080,7140,7140,7140,7140,0
20231205,154700,36837080,7140,7140,7140,7140,0
20231205,154600,36837080,7140,7140,7140,7140,0
20231205,154500,36837080,7140,7140,7140,7140,0
20231205,154400,36837080,7140,7140,7140,7140,0
20231205,154300,36837080,7140,7140,7140,7140,0
20231205,154200,36837080,7140,7140,7140,7140,0
20231205,154100,36837080,7140,7140,7140,7140,0
20231205,154000,36837080,7140,7140,7140,7140,0
20231205,153900,36837080,7140,7140,7140,7140,0
20231205,153800,36837080,7140,7140,7140,7140,0
20231205,153700,36837080,7140,7140,7140,7140,0
20231205,153600,36837080,7140,7140,7140,7140,0
20231205,153500,36837080,7140,7140,7140,7140,0
20231205,153400,36837080,7140,7140,7140,7140,0
20231205,153300,36837080,7140,7140,7140,7140,0
20231205,153200,36837080,7140,7140,7140,7140,0
20231205,153100,36837080,7140,7140,7140,7140,0
20231205,153000,36837080,7140,7140,7140,7140,217
20231205,152900,35287700,7130,7130,7130,7130,0
20231205,152800,35287700,7130,7130,7130,7130,0
20231205,152700,35287700,7130,7130,7130,7130,0
20231205,152600,35287700,7130,7130,7130,7130,0
20231205,152500,35287700,7130,7130,7130,7130,0
20231205,152400,35287700,7130,7130,7130,7130,0
20231205,152300,35287700,7130,7130,7130,7130,0
20231205,152200,35287700,7130,7130,7130,7130,0
20231205,152100,35287700,7130,7130,7130,7130,0
20231205,152000,35287700,7130,7130,7130,7130,0
20231205,151900,35287700,7130,7130,7130,7130,0
20231205,151800,35287700,7130,7130,7130,7130,1
20231205,151700,35280570,7130,7130,7130,7130,0
20231205,151600,35280570,7130,7130,7130,7130,0
20231205,151500,35280570,7130,7130,7130,7130,0
20231205,151400,35280570,7130,7130,7130,7130,0
20231205,151300,35280570,7130,7130,7130,7130,0
20231205,151200,35280570,7130,7130,7130,7130,0
20231205,151100,35280570,7130,7130,7130,7130,95
20231205,151000,34603220,7130,7130,7130,7130,0
20231205,150900,34603220,7130,7130,7130,7130,0
20231205,150800,34603220,7130,7130,7130,7130,1
20231205,150700,34596090,7130,7130,7130,7130,0
20231205,150600,34596090,7130,7130,7130,7130,0
20231205,150500,34596090,7130,7130,7130,7130,0
20231205,150400,34596090,7130,7130,7130,7130,4
20231205,150300,34567570,7120,7120,7120,7120,0
20231205,150200,34567570,7120,7120,7120,7120,0
20231205,150100,34567570,7120,7120,7120,7120,0
20231205,150000,34567570,7120,7120,7120,7120,0
20231205,145900,34567570,7120,7120,7120,7120,0
20231205,145800,34567570,7120,7120,7120,7120,1
20231205,145700,34560450,7140,7140,7140,7140,0
20231205,145600,34560450,7140,7130,7140,7130,233
20231205,145500,32898200,7120,7120,7120,7120,0
20231205,145400,32898200,7120,7120,7120,7120,0
20231205,145300,32898200,7120,7120,7120,7120,0
20231205,145200,32898200,7120,7120,7120,7120,0
20231205,145100,32898200,7120,7120,7120,7120,0
20231205,145000,32898200,7120,7120,7120,7120,0
20231205,144900,32898200,7120,7130,7130,7120,3
20231205,144800,32876820,7130,7130,7130,7130,0
20231205,144700,32876820,7130,7130,7130,7130,0
20231205,144600,32876820,7130,7130,7130,7130,0
20231205,144500,32876820,7130,7130,7130,7130,0
20231205,144400,32876820,7130,7130,7130,7130,0
20231205,144300,32876820,7130,7130,7130,7130,0
20231205,144200,32876820,7130,7130,7130,7130,0
20231205,144100,32876820,7130,7130,7130,7130,0
20231205,144000,32876820,7130,7130,7130,7130,0
20231205,143900,32876820,7130,7130,7130,7130,0
20231205,143800,32876820,7130,7130,7130,7130,0
20231205,143700,32876820,7130,7130,7130,7130,0
20231205,143600,32876820,7130,7130,7130,7130,0
20231205,143500,32876820,7130,7130,7130,7130,0
20231205,143400,32876820,7130,7130,7130,7130,0
20231205,143300,32876820,7130,7130,7130,7130,0
20231205,143200,32876820,7130,7130,7130,7130,0
20231205,143100,32876820,7130,7130,7130,7130,0
20231205,143000,32876820,7130,7130,7130,7130,0
20231205,142900,32876820,7130,7130,7130,7130,0
20231205,142800,32876820,7130,7130,7130,7130,0
20231205,142700,32876820,7130,7130,7130,7130,0
20231205,142600,32876820,7130,7130,7130,7130,0
20231205,142500,32876820,7130,7130,7130,7130,1
20231205,142400,32869690,7140,7140,7140,7140,0
20231205,142300,32869690,7140,7140,7140,7140,0
20231205,142200,32869690,7140,7140,7140,7140,0
20231205,142100,32869690,7140,7140,7140,7140,0
20231205,142000,32869690,7140,7140,7140,7140,0
20231205,141900,32869690,7140,7140,7140,7140,0
20231205,141800,32869690,7140,7140,7140,7140,0
20231205,141700,32869690,7140,7140,7140,7140,1
20231205,141600,32862550,7140,7140,7140,7140,0
20231205,141500,32862550,7140,7140,7140,7140,0
20231205,141400,32862550,7140,7130,7140,7130,233
20231205,141300,31201240,7130,7130,7130,7130,1
20231205,141200,31194110,7130,7130,7130,7130,2
20231205,141100,31179850,7120,7120,7120,7120,0
20231205,141000,31179850,7120,7120,7120,7120,0
20231205,140900,31179850,7120,7120,7120,7120,0
20231205,140800,31179850,7120,7120,7120,7120,0
20231205,140700,31179850,7120,7120,7120,7120,1
20231205,140600,31172730,7130,7130,7130,7130,0
20231205,140500,31172730,7130,7130,7130,7130,0
20231205,140400,31172730,7130,7130,7130,7130,0
20231205,140300,31172730,7130,7130,7130,7130,0
20231205,140200,31172730,7130,7130,7130,7130,0
20231205,140100,31172730,7130,7130,7130,7130,0
20231205,140000,31172730,7130,7130,7130,7130,0
20231205,135900,31172730,7130,7130,7130,7130,0
20231205,135800,31172730,7130,7130,7130,7130,0
20231205,135700,31172730,7130,7130,7130,7130,11
20231205,135600,31094300,7130,7130,7130,7130,0
20231205,135500,31094300,7130,7130,7130,7130,0
20231205,135400,31094300,7130,7130,7130,7130,0
20231205,135300,31094300,7130,7130,7130,7130,263
20231205,135200,29219110,7130,7130,7130,7130,285
20231205,135100,27187060,7130,7130,7130,7130,0
20231205,135000,27187060,7130,7130,7130,7130,5
20231205,134900,27151410,7130,7130,7130,7130,0
20231205,134800,27151410,7130,7130,7130,7130,0
20231205,134700,27151410,7130,7130,7130,7130,0
20231205,134600,27151410,7130,7130,7130,7130,0
20231205,134500,27151410,7130,7130,7130,7130,10
20231205,134400,27080110,7130,7130,7130,7130,0
20231205,134300,27080110,7130,7130,7130,7130,0
20231205,134200,27080110,7130,7130,7130,7130,0
20231205,134100,27080110,7130,7130,7130,7130,0
20231205,134000,27080110,7130,7130,7130,7130,0
20231205,133900,27080110,7130,7130,7130,7130,0
20231205,133800,27080110,7130,7130,7130,7130,0
20231205,133700,27080110,7130,7130,7130,7130,100
20231205,133600,26367110,7140,7140,7140,7140,0
20231205,133500,26367110,7140,7140,7140,7140,0
20231205,133400,26367110,7140,7140,7140,7140,0
20231205,133300,26367110,7140,7140,7140,7140,1
20231205,133200,26359970,7130,7130,7130,7130,0
20231205,133100,26359970,7130,7130,7130,7130,0
20231205,133000,26359970,7130,7130,7130,7130,0
20231205,132900,26359970,7130,7130,7130,7130,0
20231205,132800,26359970,7130,7130,7130,7130,0
20231205,132700,26359970,7130,7130,7130,7130,0
20231205,132600,26359970,7130,7130,7130,7130,0
20231205,132500,26359970,7130,7130,7130,7130,0
20231205,132400,26359970,7130,7130,7130,7130,0
20231205,132300,26359970,7130,7130,7130,7130,0
20231205,132200,26359970,7130,7130,7130,7130,0
20231205,132100,26359970,7130,7130,7130,7130,0
20231205,132000,26359970,7130,7130,7130,7130,0
20231205,131900,26359970,7130,7130,7130,7130,0
20231205,131800,26359970,7130,7130,7130,7130,0
20231205,131700,26359970,7130,7130,7130,7130,0
20231205,131600,26359970,7130,7130,7130,7130,0
20231205,131500,26359970,7130,7130,7130,7130,0
20231205,131400,26359970,7130,7130,7130,7130,0
20231205,131300,26359970,7130,7130,7130,7130,0
20231205,131200,26359970,7130,7130,7130,7130,0
20231205,131100,26359970,7130,7130,7130,7130,0
20231205,131000,26359970,7130,7130,7130,7130,0
20231205,130900,26359970,7130,7130,7130,7130,0
20231205,130800,26359970,7130,7130,7130,7130,1
20231205,130700,26352840,7130,7130,7130,7130,0
20231205,130600,26352840,7130,7130,7130,7130,0
20231205,130500,26352840,7130,7130,7130,7130,0
20231205,130400,26352840,7130,7130,7130,7130,0
20231205,130300,26352840,7130,7130,7130,7130,42
20231205,130200,26053380,7130,7130,7130,7130,0
20231205,130100,26053380,7130,7130,7130,7130,0
20231205,130000,26053380,7130,7130,7130,7130,88
20231205,125900,25425940,7140,7140,7140,7140,3
20231205,125800,25404520,7130,7130,7130,7130,0
20231205,125700,25404520,7130,7130,7130,7130,0
20231205,125600,25404520,7130,7130,7130,7130,0
20231205,125500,25404520,7130,7130,7130,7130,0
20231205,125400,25404520,7130,7130,7130,7130,0
20231205,125300,25404520,7130,7130,7130,7130,1
20231205,125200,25397390,7130,7130,7130,7130,0
20231205,125100,25397390,7130,7130,7130,7130,25
20231205,125000,25219140,7120,7120,7120,7120,10
20231205,124900,25147940,7130,7130,7130,7130,0
20231205,124800,25147940,7130,7130,7130,7130,0
20231205,124700,25147940,7130,7130,7130,7130,0
20231205,124600,25147940,7130,7130,7130,7130,1
20231205,124500,25140810,7130,7130,7130,7130,0
20231205,124400,25140810,7130,7130,7130,7130,0
20231205,124300,25140810,7130,7130,7130,7130,10
20231205,124200,25069510,7130,7130,7130,7130,0
20231205,124100,25069510,7130,7130,7130,7130,1
20231205,124000,25062380,7130,7130,7130,7130,0
20231205,123900,25062380,7130,7130,7130,7130,0
20231205,123800,25062380,7130,7130,7130,7130,0
20231205,123700,25062380,7130,7130,7130,7130,0
20231205,123600,25062380,7130,7130,7130,7130,0
20231205,123500,25062380,7130,7130,7130,7130,0
20231205,123400,25062380,7130,7130,7130,7130,0
20231205,123300,25062380,7130,7130,7130,7130,3
20231205,123200,25040990,7130,7130,7130,7130,0
20231205,123100,25040990,7130,7130,7130,7130,2
20231205,123000,25026730,7130,7130,7130,7130,0
20231205,122900,25026730,7130,7130,7130,7130,1
20231205,122800,25019600,7130,7130,7130,7130,0
20231205,122700,25019600,7130,7130,7130,7130,0
20231205,122600,25019600,7130,7130,7130,7130,1
20231205,122500,25012470,7130,7130,7130,7130,0
20231205,122400,25012470,7130,7130,7130,7130,31
20231205,122300,24791440,7130,7130,7130,7130,1
20231205,122200,24784310,7120,7120,7120,7120,0
20231205,122100,24784310,7120,7120,7120,7120,0
20231205,122000,24784310,7120,7120,7120,7120,0
20231205,121900,24784310,7120,7120,7120,7120,0
20231205,121800,24784310,7120,7120,7120,7120,0
20231205,121700,24784310,7120,7120,7120,7120,0
20231205,121600,24784310,7120,7120,7120,7120,0
20231205,121500,24784310,7120,7120,7120,7120,0
20231205,121400,24784310,7120,7120,7120,7120,316
20231205,121300,22534390,7110,7110,7110,7110,0
20231205,121200,22534390,7110,7110,7110,7110,0
20231205,121100,22534390,7110,7110,7110,7110,0
20231205,121000,22534390,7110,7110,7110,7110,0
20231205,120900,22534390,7110,7120,7120,7110,15
20231205,120800,22427600,7100,7100,7100,7100,0
20231205,120700,22427600,7100,7100,7100,7100,20
20231205,120600,22285600,7120,7120,7120,7120,0
20231205,120500,22285600,7120,7120,7120,7120,0
20231205,120400,22285600,7120,7120,7120,7120,0
20231205,120300,22285600,7120,7120,7120,7120,2
20231205,120200,22271360,7120,7120,7120,7120,0
20231205,120100,22271360,7120,7120,7120,7120,0
20231205,120000,22271360,7120,7120,7120,7120,0
20231205,115900,22271360,7120,7120,7120,7120,0
20231205,115800,22271360,7120,7120,7120,7120,0
20231205,115700,22271360,7120,7120,7120,7120,0
20231205,115600,22271360,7120,7120,7120,7120,0
20231205,115500,22271360,7120,7120,7120,7120,0
20231205,115400,22271360,7120,7120,7120,7120,0
20231205,115300,22271360,7120,7120,7120,7120,0
20231205,115200,22271360,7120,7120,7120,7120,0
20231205,115100,22271360,7120,7120,7120,7120,0
20231205,115000,22271360,7120,7120,7120,7120,0
20231205,114900,22271360,7120,7120,7120,7120,0
20231205,114800,22271360,7120,7120,7120,7120,0
20231205,114700,22271360,7120,7120,7120,7120,0
20231205,114600,22271360,7120,7120,7120,7120,0
20231205,114500,22271360,7120,7120,7120,7120,0
20231205,114400,22271360,7120,7120,7120,7120,0
20231205,114300,22271360,7120,7120,7120,7120,0
20231205,114200,22271360,7120,7120,7120,7120,0
20231205,114100,22271360,7120,7120,7120,7120,0
20231205,114000,22271360,7120,7120,7120,7120,0
20231205,113900,22271360,7120,7120,7120,7120,0
20231205,113800,22271360,7120,7120,7120,7120,0
20231205,113700,22271360,7120,7120,7120,7120,0
20231205,113600,22271360,7120,7120,7120,7120,0
20231205,113500,22271360,7120,7120,7120,7120,0
20231205,113400,22271360,7120,7120,7120,7120,0
20231205,113300,22271360,7120,7120,7120,7120,0
20231205,113200,22271360,7120,7120,7120,7120,1
20231205,113100,22264240,7120,7110,7120,7110,76
20231205,113000,21723160,7100,7100,7100,7100,1
20231205,112900,21716060,7100,7100,7100,7100,3
20231205,112800,21694760,7050,7050,7050,7050,0
20231205,112700,21694760,7050,7050,7050,7050,0
20231205,112600,21694760,7050,7050,7050,7050,0
20231205,112500,21694760,7050,7050,7050,7050,0
20231205,112400,21694760,7050,7050,7050,7050,0
20231205,112300,21694760,7050,7050,7050,7050,0
20231205,112200,21694760,7050,7050,7050,7050,0
20231205,112100,21694760,7050,7050,7050,7050,0
20231205,112000,21694760,7050,7050,7050,7050,0
20231205,111900,21694760,7050,7050,7050,7050,0
20231205,111800,21694760,7050,7050,7050,7050,0
20231205,111700,21694760,7050,7050,7050,7050,0
20231205,111600,21694760,7050,7050,7050,7050,0
20231205,111500,21694760,7050,7050,7050,7050,0
20231205,111400,21694760,7050,7110,7110,7050,1507
20231205,111300,11036620,7120,7120,7120,7120,0
20231205,111200,11036620,7120,7120,7120,7120,0
20231205,111100,11036620,7120,7120,7120,7120,3
20231205,111000,11015260,7110,7110,7110,7110,0
20231205,110900,11015260,7110,7110,7110,7110,0
20231205,110800,11015260,7110,7110,7110,7110,0
20231205,110700,11015260,7110,7110,7110,7110,0
20231205,110600,11015260,7110,7110,7110,7110,5
20231205,110500,10979710,7120,7120,7120,7120,1
20231205,110400,10972590,7110,7110,7110,7110,0
20231205,110300,10972590,7110,7110,7110,7110,0
20231205,110200,10972590,7110,7110,7110,7110,0
20231205,110100,10972590,7110,7110,7110,7110,0
20231205,110000,10972590,7110,7110,7110,7110,0
20231205,105900,10972590,7110,7110,7110,7110,0
20231205,105800,10972590,7110,7110,7110,7110,0
20231205,105700,10972590,7110,7110,7110,7110,0
20231205,105600,10972590,7110,7110,7110,7110,0
20231205,105500,10972590,7110,7110,7110,7110,0
20231205,105400,10972590,7110,7110,7110,7110,0
20231205,105300,10972590,7110,7110,7110,7110,0
20231205,105200,10972590,7110,7110,7110,7110,0
20231205,105100,10972590,7110,7110,7110,7110,0
20231205,105000,10972590,7110,7110,7110,7110,0
20231205,104900,10972590,7110,7110,7110,7110,0
20231205,104800,10972590,7110,7110,7110,7110,0
20231205,104700,10972590,7110,7110,7110,7110,5
20231205,104600,10937040,7110,7110,7110,7110,0
20231205,104500,10937040,7110,7110,7110,7110,0
20231205,104400,10937040,7110,7110,7110,7110,0
20231205,104300,10937040,7110,7110,7110,7110,0
20231205,104200,10937040,7110,7110,7110,7110,0
20231205,104100,10937040,7110,7110,7110,7110,0
20231205,104000,10937040,7110,7110,7110,7110,0
20231205,103900,10937040,7110,7110,7110,7110,0
20231205,103800,10937040,7110,7110,7110,7110,0
20231205,103700,10937040,7110,7110,7110,7110,0
20231205,103600,10937040,7110,7110,7110,7110,0
20231205,103500,10937040,7110,7110,7110,7110,0
20231205,103400,10937040,7110,7110,7110,7110,0
20231205,103300,10937040,7110,7110,7110,7110,0
20231205,103200,10937040,7110,7110,7110,7110,0
20231205,103100,10937040,7110,7110,7110,7110,0
20231205,103000,10937040,7110,7110,7110,7110,508
20231205,102900,7325160,7110,7110,7110,7110,0
20231205,102800,7325160,7110,7110,7110,7110,0
20231205,102700,7325160,7110,7110,7110,7110,0
20231205,102600,7325160,7110,7110,7110,7110,0
20231205,102500,7325160,7110,7110,7110,7110,100
20231205,102400,6614160,7120,7120,7120,7120,0
20231205,102300,6614160,7120,7120,7120,7120,100
20231205,102200,5902160,7120,7120,7120,7120,0
20231205,102100,5902160,7120,7120,7120,7120,1
20231205,102000,5895040,7120,7120,7120,7120,0
20231205,101900,5895040,7120,7120,7120,7120,100
20231205,101800,5183040,7120,7120,7120,7120,0
20231205,101700,5183040,7120,7120,7120,7120,0
20231205,101600,5183040,7120,7120,7120,7120,0
20231205,101500,5183040,7120,7120,7120,7120,0
20231205,101400,5183040,7120,7120,7120,7120,0
20231205,101300,5183040,7120,7120,7120,7120,121
20231205,101200,4321520,7110,7110,7110,7110,0
20231205,101100,4321520,7110,7110,7110,7110,11
20231205,101000,4243310,7120,7120,7120,7120,0
20231205,100900,4243310,7120,7120,7120,7120,0
20231205,100800,4243310,7120,7120,7120,7120,10
20231205,100700,4172110,7120,7120,7120,7120,0
20231205,100600,4172110,7120,7120,7120,7120,0
20231205,100500,4172110,7120,7120,7120,7120,50
20231205,100400,3816110,7110,7110,7110,7110,0
20231205,100300,3816110,7110,7110,7110,7110,0
20231205,100200,3816110,7110,7110,7110,7110,1
20231205,100100,3809000,7110,7110,7110,7110,37
20231205,100000,3545930,7110,7110,7110,7110,0
20231205,095900,3545930,7110,7110,7110,7110,1
20231205,095800,3538820,7110,7110,7110,7110,0
20231205,095700,3538820,7110,7110,7110,7110,0
20231205,095600,3538820,7110,7110,7110,7110,0
20231205,095500,3538820,7110,7110,7110,7110,11
20231205,095400,3460610,7110,7110,7110,7110,0
20231205,095300,3460610,7110,7110,7110,7110,1
20231205,095200,3453500,7110,7110,7110,7110,0
20231205,095100,3453500,7110,7110,7110,7110,0
20231205,095000,3453500,7110,7110,7110,7110,1
20231205,094900,3446390,7110,7110,7110,7110,0
20231205,094800,3446390,7110,7110,7110,7110,0
20231205,094700,3446390,7110,7110,7110,7110,0
20231205,094600,3446390,7110,7110,7110,7110,0
20231205,094500,3446390,7110,7110,7110,7110,0
20231205,094400,3446390,7110,7110,7110,7110,0
20231205,094300,3446390,7110,7110,7110,7110,0
20231205,094200,3446390,7110,7110,7110,7110,0
20231205,094100,3446390,7110,7110,7110,7110,14
20231205,094000,3346850,7110,7110,7110,7110,2
20231205,093900,3332630,7110,7110,7110,7110,1
20231205,093800,3325520,7110,7110,7110,7110,0
20231205,093700,3325520,7110,7110,7110,7110,1
20231205,093600,3318410,7060,7060,7060,7060,0
20231205,093500,3318410,7060,7060,7060,7060,0
20231205,093400,3318410,7060,7060,7060,7060,0
20231205,093300,3318410,7060,7060,7060,7060,141
20231205,093200,2322950,7060,7060,7060,7060,0
20231205,093100,2322950,7060,7060,7060,7060,0
20231205,093000,2322950,7060,7060,7060,7060,0
20231205,092900,2322950,7060,7060,7060,7060,0
20231205,092800,2322950,7060,7060,7060,7060,0
20231205,092700,2322950,7060,7060,7060,7060,0
20231205,092600,2322950,7060,7060,7060,7060,0
20231205,092500,2322950,7060,7060,7060,7060,0
20231205,092400,2322950,7060,7060,7060,7060,60
20231205,092300,1899350,7060,7070,7070,7060,119
20231205,092200,1058920,7060,7060,7060,7060,0
20231205,092100,1058920,7060,7060,7060,7060,0
20231205,092000,1058920,7060,7060,7060,7060,0
20231205,091900,1058920,7060,7060,7060,7060,0
20231205,091800,1058920,7060,7060,7060,7060,0
20231205,091700,1058920,7060,7060,7060,7060,0
20231205,091600,1058920,7060,7060,7060,7060,0
20231205,091500,1058920,7060,7060,7060,7060,0
20231205,091400,1058920,7060,7110,7110,7060,69
20231205,091300,570610,7120,7120,7120,7120,1
20231205,091200,563490,7120,7120,7120,7120,0
20231205,091100,563490,7120,7120,7120,7120,0
20231205,091000,563490,7120,7120,7120,7120,0
20231205,090900,563490,7120,7120,7120,7120,0
20231205,090800,563490,7120,7120,7120,7120,0
20231205,090700,563490,7120,7120,7120,7120,0
20231205,090600,563490,7120,7120,7120,7120,0
20231205,090500,563490,7120,7120,7120,7120,2
20231205,090400,549250,7130,7130,7130,7130,0
20231205,090300,549250,7130,7130,7130,7130,0
20231205,090200,549250,7130,7130,7130,7130,0
20231205,090100,549250,7130,7130,7130,7130,65
20231205,090000,85800,7150,7150,7150,7150,12