KissMeData/006660/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,184800,183172560,8790,8790,8790,8790,257
20231211,184700,183172560,8790,8790,8790,8790,0
20231211,184600,183172560,8790,8790,8790,8790,0
20231211,184500,183172560,8790,8790,8790,8790,0
20231211,184400,183172560,8790,8790,8790,8790,0
20231211,184300,183172560,8790,8790,8790,8790,0
20231211,184200,183172560,8790,8790,8790,8790,0
20231211,184100,183172560,8790,8790,8790,8790,0
20231211,184000,183172560,8790,8790,8790,8790,0
20231211,183900,183172560,8790,8790,8790,8790,0
20231211,183800,183172560,8790,8790,8790,8790,0
20231211,183700,183172560,8790,8790,8790,8790,0
20231211,183600,183172560,8790,8790,8790,8790,0
20231211,183500,183172560,8790,8790,8790,8790,0
20231211,183400,183172560,8790,8790,8790,8790,0
20231211,183300,183172560,8790,8790,8790,8790,0
20231211,183200,183172560,8790,8790,8790,8790,0
20231211,183100,183172560,8790,8790,8790,8790,0
20231211,183000,183172560,8790,8790,8790,8790,0
20231211,182900,183172560,8790,8790,8790,8790,0
20231211,182800,183172560,8790,8790,8790,8790,0
20231211,182700,183172560,8790,8790,8790,8790,0
20231211,182600,183172560,8790,8790,8790,8790,0
20231211,182500,183172560,8790,8790,8790,8790,0
20231211,182400,183172560,8790,8790,8790,8790,0
20231211,182300,183172560,8790,8790,8790,8790,0
20231211,182200,183172560,8790,8790,8790,8790,0
20231211,182100,183172560,8790,8790,8790,8790,0
20231211,182000,183172560,8790,8790,8790,8790,0
20231211,181900,183172560,8790,8790,8790,8790,0
20231211,181800,183172560,8790,8790,8790,8790,257
20231211,181700,183172560,8790,8790,8790,8790,0
20231211,181600,183172560,8790,8790,8790,8790,0
20231211,181500,183172560,8790,8790,8790,8790,0
20231211,181400,183172560,8790,8790,8790,8790,0
20231211,181300,183172560,8790,8790,8790,8790,0
20231211,181200,183172560,8790,8790,8790,8790,0
20231211,181100,183172560,8790,8790,8790,8790,0
20231211,181000,183172560,8790,8790,8790,8790,0
20231211,180900,183172560,8790,8790,8790,8790,0
20231211,180800,183172560,8790,8790,8790,8790,0
20231211,180700,183172560,8790,8790,8790,8790,0
20231211,180600,183172560,8790,8790,8790,8790,0
20231211,180500,183172560,8790,8790,8790,8790,0
20231211,180400,183172560,8790,8790,8790,8790,0
20231211,180300,183172560,8790,8790,8790,8790,0
20231211,180200,183172560,8790,8790,8790,8790,0
20231211,180100,183172560,8790,8790,8790,8790,0
20231211,180000,183172560,8790,8790,8790,8790,0
20231211,175900,183172560,8790,8790,8790,8790,0
20231211,175800,183172560,8790,8790,8790,8790,0
20231211,175700,183172560,8790,8790,8790,8790,0
20231211,175600,183172560,8790,8790,8790,8790,0
20231211,175500,183172560,8790,8790,8790,8790,0
20231211,175400,183172560,8790,8790,8790,8790,0
20231211,175300,183172560,8790,8790,8790,8790,0
20231211,175200,183172560,8790,8790,8790,8790,0
20231211,175100,183172560,8790,8790,8790,8790,0
20231211,175000,183172560,8790,8790,8790,8790,0
20231211,174900,183172560,8790,8790,8790,8790,0
20231211,174800,183172560,8790,8790,8790,8790,257
20231211,174700,183172560,8790,8790,8790,8790,0
20231211,174600,183172560,8790,8790,8790,8790,0
20231211,174500,183172560,8790,8790,8790,8790,0
20231211,174400,183172560,8790,8790,8790,8790,0
20231211,174300,183172560,8790,8790,8790,8790,0
20231211,174200,183172560,8790,8790,8790,8790,0
20231211,174100,183172560,8790,8790,8790,8790,0
20231211,174000,183172560,8790,8790,8790,8790,0
20231211,173900,183172560,8790,8790,8790,8790,0
20231211,173800,183172560,8790,8790,8790,8790,0
20231211,173700,183172560,8790,8790,8790,8790,0
20231211,173600,183172560,8790,8790,8790,8790,0
20231211,173500,183172560,8790,8790,8790,8790,0
20231211,173400,183172560,8790,8790,8790,8790,0
20231211,173300,183172560,8790,8790,8790,8790,0
20231211,173200,183172560,8790,8790,8790,8790,0
20231211,173100,183172560,8790,8790,8790,8790,0
20231211,173000,183172560,8790,8790,8790,8790,0
20231211,172900,183172560,8790,8790,8790,8790,0
20231211,172800,183172560,8790,8790,8790,8790,0
20231211,172700,183172560,8790,8790,8790,8790,0
20231211,172600,183172560,8790,8790,8790,8790,0
20231211,172500,183172560,8790,8790,8790,8790,0
20231211,172400,183172560,8790,8790,8790,8790,0
20231211,172300,183172560,8790,8790,8790,8790,0
20231211,172200,183172560,8790,8790,8790,8790,0
20231211,172100,183172560,8790,8790,8790,8790,0
20231211,172000,183172560,8790,8790,8790,8790,0
20231211,171900,183172560,8790,8790,8790,8790,0
20231211,171800,183172560,8790,8790,8790,8790,257
20231211,171700,183172560,8790,8790,8790,8790,0
20231211,171600,183172560,8790,8790,8790,8790,0
20231211,171500,183172560,8790,8790,8790,8790,0
20231211,171400,183172560,8790,8790,8790,8790,0
20231211,171300,183172560,8790,8790,8790,8790,0
20231211,171200,183172560,8790,8790,8790,8790,0
20231211,171100,183172560,8790,8790,8790,8790,0
20231211,171000,183172560,8790,8790,8790,8790,0
20231211,170900,183172560,8790,8790,8790,8790,0
20231211,170800,183172560,8790,8790,8790,8790,0
20231211,170700,183172560,8790,8790,8790,8790,0
20231211,170600,183172560,8790,8790,8790,8790,0
20231211,170500,183172560,8790,8790,8790,8790,0
20231211,170400,183172560,8790,8790,8790,8790,0
20231211,170300,183172560,8790,8790,8790,8790,0
20231211,170200,183172560,8790,8790,8790,8790,0
20231211,170100,183172560,8790,8790,8790,8790,0
20231211,170000,183172560,8790,8790,8790,8790,0
20231211,165900,183172560,8790,8790,8790,8790,0
20231211,165800,183172560,8790,8790,8790,8790,0
20231211,165700,183172560,8790,8790,8790,8790,0
20231211,165600,183172560,8790,8790,8790,8790,0
20231211,165500,183172560,8790,8790,8790,8790,0
20231211,165400,183172560,8790,8790,8790,8790,0
20231211,165300,183172560,8790,8790,8790,8790,0
20231211,165200,183172560,8790,8790,8790,8790,0
20231211,165100,183172560,8790,8790,8790,8790,0
20231211,165000,183172560,8790,8790,8790,8790,0
20231211,164900,183172560,8790,8790,8790,8790,0
20231211,164800,183172560,8790,8790,8790,8790,257
20231211,164700,183172560,8790,8790,8790,8790,0
20231211,164600,183172560,8790,8790,8790,8790,0
20231211,164500,183172560,8790,8790,8790,8790,0
20231211,164400,183172560,8790,8790,8790,8790,0
20231211,164300,183172560,8790,8790,8790,8790,0
20231211,164200,183172560,8790,8790,8790,8790,0
20231211,164100,183172560,8790,8790,8790,8790,0
20231211,164000,183172560,8790,8790,8790,8790,0
20231211,163900,183172560,8790,8790,8790,8790,0
20231211,163800,183172560,8790,8790,8790,8790,0
20231211,163700,183172560,8790,8790,8790,8790,0
20231211,163600,183172560,8790,8790,8790,8790,0
20231211,163500,183172560,8790,8790,8790,8790,0
20231211,163400,183172560,8790,8790,8790,8790,0
20231211,163300,183172560,8790,8790,8790,8790,0
20231211,163200,183172560,8790,8790,8790,8790,0
20231211,163100,183172560,8790,8790,8790,8790,0
20231211,163000,183172560,8790,8790,8790,8790,0
20231211,162900,183172560,8790,8790,8790,8790,0
20231211,162800,183172560,8790,8790,8790,8790,0
20231211,162700,183172560,8790,8790,8790,8790,0
20231211,162600,183172560,8790,8790,8790,8790,0
20231211,162500,183172560,8790,8790,8790,8790,0
20231211,162400,183172560,8790,8790,8790,8790,0
20231211,162300,183172560,8790,8790,8790,8790,0
20231211,162200,183172560,8790,8790,8790,8790,0
20231211,162100,183172560,8790,8790,8790,8790,0
20231211,162000,183172560,8790,8790,8790,8790,0
20231211,161900,183172560,8790,8790,8790,8790,0
20231211,161800,183172560,8790,8790,8790,8790,257
20231211,161700,183172560,8790,8790,8790,8790,0
20231211,161600,183172560,8790,8790,8790,8790,0
20231211,161500,183172560,8790,8790,8790,8790,0
20231211,161400,183172560,8790,8790,8790,8790,0
20231211,161300,183172560,8790,8790,8790,8790,0
20231211,161200,183172560,8790,8790,8790,8790,0
20231211,161100,183172560,8790,8790,8790,8790,0
20231211,161000,183172560,8790,8790,8790,8790,0
20231211,160900,183172560,8790,8790,8790,8790,0
20231211,160800,183172560,8790,8790,8790,8790,0
20231211,160700,183172560,8790,8790,8790,8790,0
20231211,160600,183172560,8790,8790,8790,8790,0
20231211,160500,183172560,8790,8790,8790,8790,0
20231211,160400,183172560,8790,8790,8790,8790,0
20231211,160300,183172560,8790,8790,8790,8790,0
20231211,160200,183172560,8790,8790,8790,8790,0
20231211,160100,183172560,8790,8790,8790,8790,0
20231211,160000,183172560,8790,8790,8790,8790,0
20231211,155900,183172560,8790,8790,8790,8790,0
20231211,155800,183172560,8790,8790,8790,8790,0
20231211,155700,183172560,8790,8790,8790,8790,0
20231211,155600,183172560,8790,8790,8790,8790,0
20231211,155500,183172560,8790,8790,8790,8790,0
20231211,155400,183172560,8790,8790,8790,8790,0
20231211,155300,183172560,8790,8790,8790,8790,0
20231211,155200,183172560,8790,8790,8790,8790,0
20231211,155100,183172560,8790,8790,8790,8790,0
20231211,155000,183172560,8790,8790,8790,8790,0
20231211,154900,183172560,8790,8790,8790,8790,0
20231211,154800,183172560,8790,8790,8790,8790,257
20231211,154700,183172560,8790,8790,8790,8790,0
20231211,154600,183172560,8790,8790,8790,8790,0
20231211,154500,183172560,8790,8790,8790,8790,0
20231211,154400,183172560,8790,8790,8790,8790,0
20231211,154300,183172560,8790,8790,8790,8790,0
20231211,154200,183172560,8790,8790,8790,8790,0
20231211,154100,183172560,8790,8790,8790,8790,0
20231211,154000,183172560,8790,8790,8790,8790,0
20231211,153900,183172560,8790,8790,8790,8790,0
20231211,153800,183172560,8790,8790,8790,8790,0
20231211,153700,183172560,8790,8790,8790,8790,0
20231211,153600,183172560,8790,8790,8790,8790,0
20231211,153500,183172560,8790,8790,8790,8790,0
20231211,153400,183172560,8790,8790,8790,8790,0
20231211,153300,183172560,8790,8790,8790,8790,0
20231211,153200,183172560,8790,8790,8790,8790,0
20231211,153100,183172560,8790,8790,8790,8790,0
20231211,153000,183172560,8790,8790,8790,8790,257
20231211,152900,180913530,8780,8780,8780,8780,0
20231211,152800,180913530,8780,8780,8780,8780,0
20231211,152700,180913530,8780,8780,8780,8780,0
20231211,152600,180913530,8780,8780,8780,8780,0
20231211,152500,180913530,8780,8780,8780,8780,0
20231211,152400,180913530,8780,8780,8780,8780,0
20231211,152300,180913530,8780,8780,8780,8780,0
20231211,152200,180913530,8780,8780,8780,8780,0
20231211,152100,180913530,8780,8780,8780,8780,0
20231211,152000,180913530,8780,8780,8780,8780,0
20231211,151900,180913530,8780,8780,8780,8780,0
20231211,151800,180913530,8780,8740,8780,8740,28
20231211,151700,180668020,8740,8780,8780,8740,2048
20231211,151600,162759040,8790,8800,8800,8790,225
20231211,151500,160780810,8800,8810,8810,8800,350
20231211,151400,157700520,8830,8830,8830,8830,0
20231211,151300,157700520,8830,8830,8830,8830,0
20231211,151200,157700520,8830,8830,8830,8830,0
20231211,151100,157700520,8830,8830,8830,8830,0
20231211,151000,157700520,8830,8830,8830,8830,0
20231211,150900,157700520,8830,8830,8830,8830,0
20231211,150800,157700520,8830,8830,8830,8830,0
20231211,150700,157700520,8830,8830,8830,8830,2
20231211,150600,157682860,8840,8840,8840,8840,0
20231211,150500,157682860,8840,8840,8840,8840,0
20231211,150400,157682860,8840,8840,8840,8840,0
20231211,150300,157682860,8840,8840,8840,8840,0
20231211,150200,157682860,8840,8840,8840,8840,0
20231211,150100,157682860,8840,8840,8840,8840,0
20231211,150000,157682860,8840,8840,8840,8840,0
20231211,145900,157682860,8840,8840,8840,8840,0
20231211,145800,157682860,8840,8840,8840,8840,1
20231211,145700,157674020,8830,8830,8830,8830,0
20231211,145600,157674020,8830,8830,8830,8830,0
20231211,145500,157674020,8830,8830,8830,8830,0
20231211,145400,157674020,8830,8830,8830,8830,0
20231211,145300,157674020,8830,8830,8830,8830,0
20231211,145200,157674020,8830,8830,8830,8830,0
20231211,145100,157674020,8830,8830,8830,8830,0
20231211,145000,157674020,8830,8830,8830,8830,0
20231211,144900,157674020,8830,8830,8830,8830,0
20231211,144800,157674020,8830,8830,8830,8830,0
20231211,144700,157674020,8830,8830,8830,8830,0
20231211,144600,157674020,8830,8830,8830,8830,90
20231211,144500,156879320,8830,8830,8830,8830,0
20231211,144400,156879320,8830,8830,8830,8830,0
20231211,144300,156879320,8830,8830,8830,8830,0
20231211,144200,156879320,8830,8830,8830,8830,0
20231211,144100,156879320,8830,8830,8830,8830,0
20231211,144000,156879320,8830,8830,8830,8830,0
20231211,143900,156879320,8830,8830,8830,8830,0
20231211,143800,156879320,8830,8830,8830,8830,1
20231211,143700,156870490,8830,8830,8830,8830,0
20231211,143600,156870490,8830,8830,8830,8830,0
20231211,143500,156870490,8830,8830,8830,8830,0
20231211,143400,156870490,8830,8830,8830,8830,0
20231211,143300,156870490,8830,8830,8830,8830,0
20231211,143200,156870490,8830,8830,8830,8830,0
20231211,143100,156870490,8830,8830,8830,8830,0
20231211,143000,156870490,8830,8830,8830,8830,1
20231211,142900,156861660,8830,8830,8830,8830,0
20231211,142800,156861660,8830,8830,8830,8830,0
20231211,142700,156861660,8830,8820,8830,8820,47
20231211,142600,156447110,8820,8820,8820,8820,0
20231211,142500,156447110,8820,8820,8820,8820,0
20231211,142400,156447110,8820,8820,8820,8820,0
20231211,142300,156447110,8820,8820,8820,8820,0
20231211,142200,156447110,8820,8820,8820,8820,0
20231211,142100,156447110,8820,8820,8820,8820,11
20231211,142000,156350090,8820,8820,8820,8820,0
20231211,141900,156350090,8820,8820,8820,8820,0
20231211,141800,156350090,8820,8780,8820,8780,3
20231211,141700,156323710,8820,8820,8820,8820,0
20231211,141600,156323710,8820,8820,8820,8820,0
20231211,141500,156323710,8820,8820,8820,8820,0
20231211,141400,156323710,8820,8820,8820,8820,0
20231211,141300,156323710,8820,8820,8820,8820,0
20231211,141200,156323710,8820,8820,8820,8820,0
20231211,141100,156323710,8820,8820,8820,8820,0
20231211,141000,156323710,8820,8820,8820,8820,0
20231211,140900,156323710,8820,8820,8820,8820,0
20231211,140800,156323710,8820,8820,8820,8820,5
20231211,140700,156279610,8820,8820,8820,8820,0
20231211,140600,156279610,8820,8820,8820,8820,0
20231211,140500,156279610,8820,8810,8820,8810,85
20231211,140400,155530740,8810,8810,8810,8810,0
20231211,140300,155530740,8810,8810,8810,8810,0
20231211,140200,155530740,8810,8810,8810,8810,0
20231211,140100,155530740,8810,8810,8810,8810,0
20231211,140000,155530740,8810,8810,8810,8810,0
20231211,135900,155530740,8810,8810,8810,8810,0
20231211,135800,155530740,8810,8810,8810,8810,0
20231211,135700,155530740,8810,8810,8810,8810,0
20231211,135600,155530740,8810,8810,8810,8810,0
20231211,135500,155530740,8810,8810,8810,8810,0
20231211,135400,155530740,8810,8810,8810,8810,0
20231211,135300,155530740,8810,8810,8810,8810,0
20231211,135200,155530740,8810,8810,8810,8810,0
20231211,135100,155530740,8810,8810,8810,8810,0
20231211,135000,155530740,8810,8810,8810,8810,0
20231211,134900,155530740,8810,8810,8810,8810,0
20231211,134800,155530740,8810,8810,8810,8810,0
20231211,134700,155530740,8810,8810,8810,8810,0
20231211,134600,155530740,8810,8810,8810,8810,0
20231211,134500,155530740,8810,8810,8810,8810,0
20231211,134400,155530740,8810,8810,8810,8810,0
20231211,134300,155530740,8810,8810,8810,8810,0
20231211,134200,155530740,8810,8810,8810,8810,0
20231211,134100,155530740,8810,8810,8810,8810,164
20231211,134000,154085900,8810,8810,8810,8810,0
20231211,133900,154085900,8810,8810,8810,8810,0
20231211,133800,154085900,8810,8810,8810,8810,0
20231211,133700,154085900,8810,8800,8810,8800,200
20231211,133600,152325020,8800,8800,8800,8800,0
20231211,133500,152325020,8800,8800,8800,8800,0
20231211,133400,152325020,8800,8800,8800,8800,0
20231211,133300,152325020,8800,8800,8800,8800,0
20231211,133200,152325020,8800,8800,8800,8800,0
20231211,133100,152325020,8800,8800,8800,8800,0
20231211,133000,152325020,8800,8770,8800,8770,141
20231211,132900,151088420,8790,8790,8790,8790,0
20231211,132800,151088420,8790,8790,8790,8790,1
20231211,132700,151079630,8780,8780,8780,8780,0
20231211,132600,151079630,8780,8780,8780,8780,0
20231211,132500,151079630,8780,8780,8780,8780,47
20231211,132400,150666970,8780,8780,8780,8780,81
20231211,132300,149955790,8780,8780,8780,8780,0
20231211,132200,149955790,8780,8780,8780,8780,0
20231211,132100,149955790,8780,8780,8780,8780,0
20231211,132000,149955790,8780,8780,8780,8780,0
20231211,131900,149955790,8780,8780,8780,8780,0
20231211,131800,149955790,8780,8780,8780,8780,37
20231211,131700,149630930,8780,8780,8780,8780,0
20231211,131600,149630930,8780,8780,8780,8780,0
20231211,131500,149630930,8780,8780,8780,8780,0
20231211,131400,149630930,8780,8780,8780,8780,0
20231211,131300,149630930,8780,8780,8780,8780,0
20231211,131200,149630930,8780,8780,8780,8780,0
20231211,131100,149630930,8780,8780,8780,8780,0
20231211,131000,149630930,8780,8780,8780,8780,5
20231211,130900,149587030,8770,8770,8770,8770,0
20231211,130800,149587030,8770,8770,8770,8770,0
20231211,130700,149587030,8770,8770,8770,8770,743
20231211,130600,143070920,8770,8770,8770,8770,0
20231211,130500,143070920,8770,8770,8770,8770,0
20231211,130400,143070920,8770,8770,8770,8770,0
20231211,130300,143070920,8770,8770,8770,8770,0
20231211,130200,143070920,8770,8770,8770,8770,0
20231211,130100,143070920,8770,8770,8770,8770,0
20231211,130000,143070920,8770,8770,8770,8770,0
20231211,125900,143070920,8770,8770,8770,8770,0
20231211,125800,143070920,8770,8770,8770,8770,0
20231211,125700,143070920,8770,8770,8770,8770,0
20231211,125600,143070920,8770,8770,8770,8770,0
20231211,125500,143070920,8770,8770,8770,8770,21
20231211,125400,142886750,8770,8770,8770,8770,73
20231211,125300,142246540,8760,8760,8760,8760,0
20231211,125200,142246540,8760,8760,8760,8760,0
20231211,125100,142246540,8760,8760,8760,8760,0
20231211,125000,142246540,8760,8760,8760,8760,0
20231211,124900,142246540,8760,8760,8760,8760,0
20231211,124800,142246540,8760,8760,8760,8760,0
20231211,124700,142246540,8760,8760,8760,8760,61
20231211,124600,141712180,8740,8740,8740,8740,0
20231211,124500,141712180,8740,8740,8740,8740,0
20231211,124400,141712180,8740,8740,8740,8740,8
20231211,124300,141642260,8740,8740,8740,8740,0
20231211,124200,141642260,8740,8740,8740,8740,3
20231211,124100,141616040,8740,8740,8740,8740,0
20231211,124000,141616040,8740,8740,8740,8740,72
20231211,123900,140986760,8770,8770,8770,8770,0
20231211,123800,140986760,8770,8770,8770,8770,0
20231211,123700,140986760,8770,8770,8770,8770,0
20231211,123600,140986760,8770,8770,8770,8770,0
20231211,123500,140986760,8770,8770,8770,8770,0
20231211,123400,140986760,8770,8770,8770,8770,0
20231211,123300,140986760,8770,8770,8770,8770,0
20231211,123200,140986760,8770,8770,8770,8770,0
20231211,123100,140986760,8770,8770,8770,8770,0
20231211,123000,140986760,8770,8770,8770,8770,0
20231211,122900,140986760,8770,8770,8770,8770,0
20231211,122800,140986760,8770,8770,8770,8770,0
20231211,122700,140986760,8770,8770,8770,8770,0
20231211,122600,140986760,8770,8770,8770,8770,0
20231211,122500,140986760,8770,8770,8770,8770,0
20231211,122400,140986760,8770,8770,8770,8770,0
20231211,122300,140986760,8770,8770,8770,8770,0
20231211,122200,140986760,8770,8770,8770,8770,0
20231211,122100,140986760,8770,8770,8770,8770,0
20231211,122000,140986760,8770,8770,8770,8770,0
20231211,121900,140986760,8770,8770,8770,8770,0
20231211,121800,140986760,8770,8770,8770,8770,0
20231211,121700,140986760,8770,8770,8770,8770,0
20231211,121600,140986760,8770,8770,8770,8770,0
20231211,121500,140986760,8770,8770,8770,8770,0
20231211,121400,140986760,8770,8770,8770,8770,10
20231211,121300,140899060,8770,8770,8770,8770,0
20231211,121200,140899060,8770,8770,8770,8770,0
20231211,121100,140899060,8770,8770,8770,8770,0
20231211,121000,140899060,8770,8770,8770,8770,0
20231211,120900,140899060,8770,8770,8770,8770,0
20231211,120800,140899060,8770,8770,8770,8770,0
20231211,120700,140899060,8770,8770,8770,8770,0
20231211,120600,140899060,8770,8770,8770,8770,50
20231211,120500,140460560,8770,8770,8770,8770,0
20231211,120400,140460560,8770,8770,8770,8770,0
20231211,120300,140460560,8770,8770,8770,8770,0
20231211,120200,140460560,8770,8770,8770,8770,0
20231211,120100,140460560,8770,8770,8770,8770,10
20231211,120000,140372860,8770,8770,8770,8770,0
20231211,115900,140372860,8770,8770,8770,8770,0
20231211,115800,140372860,8770,8770,8770,8770,0
20231211,115700,140372860,8770,8770,8770,8770,0
20231211,115600,140372860,8770,8770,8770,8770,0
20231211,115500,140372860,8770,8770,8770,8770,0
20231211,115400,140372860,8770,8760,8770,8760,67
20231211,115300,139785930,8760,8740,8760,8740,12
20231211,115200,139681030,8740,8740,8740,8740,0
20231211,115100,139681030,8740,8740,8740,8740,0
20231211,115000,139681030,8740,8740,8740,8740,0
20231211,114900,139681030,8740,8740,8740,8740,34
20231211,114800,139383870,8740,8740,8740,8740,0
20231211,114700,139383870,8740,8740,8740,8740,0
20231211,114600,139383870,8740,8740,8740,8740,0
20231211,114500,139383870,8740,8740,8740,8740,0
20231211,114400,139383870,8740,8740,8740,8740,0
20231211,114300,139383870,8740,8740,8740,8740,0
20231211,114200,139383870,8740,8740,8740,8740,0
20231211,114100,139383870,8740,8740,8740,8740,1
20231211,114000,139375130,8740,8750,8750,8740,179
20231211,113900,137810350,8750,8750,8750,8750,20
20231211,113800,137635350,8750,8750,8750,8750,5
20231211,113700,137591600,8760,8760,8760,8760,0
20231211,113600,137591600,8760,8760,8760,8760,0
20231211,113500,137591600,8760,8760,8760,8760,0
20231211,113400,137591600,8760,8760,8760,8760,0
20231211,113300,137591600,8760,8760,8760,8760,0
20231211,113200,137591600,8760,8760,8760,8760,0
20231211,113100,137591600,8760,8760,8760,8760,0
20231211,113000,137591600,8760,8760,8760,8760,0
20231211,112900,137591600,8760,8760,8760,8760,0
20231211,112800,137591600,8760,8760,8760,8760,0
20231211,112700,137591600,8760,8760,8760,8760,0
20231211,112600,137591600,8760,8760,8760,8760,51
20231211,112500,137144840,8760,8760,8760,8760,0
20231211,112400,137144840,8760,8760,8760,8760,0
20231211,112300,137144840,8760,8760,8760,8760,0
20231211,112200,137144840,8760,8760,8760,8760,8
20231211,112100,137074760,8760,8760,8760,8760,0
20231211,112000,137074760,8760,8760,8760,8760,0
20231211,111900,137074760,8760,8760,8760,8760,0
20231211,111800,137074760,8760,8760,8760,8760,0
20231211,111700,137074760,8760,8760,8760,8760,3
20231211,111600,137048480,8760,8760,8760,8760,0
20231211,111500,137048480,8760,8760,8760,8760,3
20231211,111400,137022200,8760,8760,8760,8760,23
20231211,111300,136820720,8760,8760,8760,8760,0
20231211,111200,136820720,8760,8760,8760,8760,0
20231211,111100,136820720,8760,8760,8760,8760,0
20231211,111000,136820720,8760,8760,8760,8760,1
20231211,110900,136811960,8760,8760,8760,8760,0
20231211,110800,136811960,8760,8760,8760,8760,0
20231211,110700,136811960,8760,8760,8760,8760,119
20231211,110600,135769520,8760,8760,8760,8760,0
20231211,110500,135769520,8760,8760,8760,8760,1
20231211,110400,135760760,8760,8760,8760,8760,0
20231211,110300,135760760,8760,8750,8760,8750,56
20231211,110200,135270750,8740,8750,8750,8740,50
20231211,110100,134833740,8740,8740,8740,8740,30
20231211,110000,134571540,8770,8770,8770,8770,0
20231211,105900,134571540,8770,8770,8770,8770,0
20231211,105800,134571540,8770,8770,8770,8770,1
20231211,105700,134562770,8740,8740,8740,8740,0
20231211,105600,134562770,8740,8740,8740,8740,0
20231211,105500,134562770,8740,8740,8740,8740,0
20231211,105400,134562770,8740,8740,8740,8740,0
20231211,105300,134562770,8740,8740,8740,8740,5
20231211,105200,134519070,8770,8770,8770,8770,0
20231211,105100,134519070,8770,8770,8770,8770,10
20231211,105000,134431370,8770,8770,8770,8770,12
20231211,104900,134326130,8770,8770,8770,8770,1
20231211,104800,134317360,8740,8740,8740,8740,0
20231211,104700,134317360,8740,8760,8760,8740,6
20231211,104600,134264820,8760,8760,8760,8760,5
20231211,104500,134221020,8770,8770,8770,8770,0
20231211,104400,134221020,8770,8770,8770,8770,0
20231211,104300,134221020,8770,8770,8770,8770,0
20231211,104200,134221020,8770,8770,8770,8770,0
20231211,104100,134221020,8770,8770,8770,8770,0
20231211,104000,134221020,8770,8770,8770,8770,1
20231211,103900,134212250,8740,8740,8740,8740,504
20231211,103800,129807290,8770,8770,8770,8770,0
20231211,103700,129807290,8770,8770,8770,8770,0
20231211,103600,129807290,8770,8770,8770,8770,0
20231211,103500,129807290,8770,8770,8770,8770,0
20231211,103400,129807290,8770,8770,8770,8770,0
20231211,103300,129807290,8770,8770,8770,8770,0
20231211,103200,129807290,8770,8770,8770,8770,0
20231211,103100,129807290,8770,8770,8770,8770,0
20231211,103000,129807290,8770,8770,8770,8770,0
20231211,102900,129807290,8770,8770,8770,8770,0
20231211,102800,129807290,8770,8770,8770,8770,0
20231211,102700,129807290,8770,8770,8770,8770,0
20231211,102600,129807290,8770,8770,8770,8770,0
20231211,102500,129807290,8770,8770,8770,8770,0
20231211,102400,129807290,8770,8770,8770,8770,0
20231211,102300,129807290,8770,8770,8770,8770,0
20231211,102200,129807290,8770,8770,8770,8770,0
20231211,102100,129807290,8770,8770,8770,8770,10
20231211,102000,129719590,8770,8760,8770,8760,31
20231211,101900,129448020,8760,8760,8760,8760,1
20231211,101800,129439260,8720,8720,8720,8720,0
20231211,101700,129439260,8720,8720,8720,8720,0
20231211,101600,129439260,8720,8720,8720,8720,0
20231211,101500,129439260,8720,8720,8720,8720,15
20231211,101400,129308460,8750,8750,8750,8750,20
20231211,101300,129133460,8770,8710,8770,8700,182
20231211,101200,127546990,8710,8740,8740,8710,1840
20231211,101100,111518170,8780,8780,8780,8780,0
20231211,101000,111518170,8780,8780,8780,8780,0
20231211,100900,111518170,8780,8780,8780,8780,0
20231211,100800,111518170,8780,8780,8780,8780,0
20231211,100700,111518170,8780,8780,8780,8780,1
20231211,100600,111509390,8780,8750,8780,8750,793
20231211,100500,104570590,8740,8740,8740,8740,0
20231211,100400,104570590,8740,8740,8740,8740,1
20231211,100300,104561850,8750,8750,8750,8750,0
20231211,100200,104561850,8750,8750,8750,8750,28
20231211,100100,104316850,8730,8730,8730,8730,7
20231211,100000,104255740,8770,8740,8770,8740,2
20231211,095900,104238230,8730,8720,8730,8720,8
20231211,095800,104168410,8700,8750,8750,8700,5008
20231211,095700,60584340,8780,8760,8790,8700,3608
20231211,095600,29110440,8790,8790,8790,8790,6
20231211,095500,29057700,8790,8770,8790,8760,501
20231211,095400,24668120,8860,8870,8870,8860,2
20231211,095300,24650390,8850,8790,8850,8790,101
20231211,095200,23762540,8790,8760,8790,8760,138
20231211,095100,22551710,8760,8790,8790,8760,628
20231211,095000,17048260,8790,8810,8810,8790,134
20231211,094900,15870350,8810,8810,8810,8810,26
20231211,094800,15641290,8810,8810,8810,8790,702
20231211,094700,9469710,8800,8810,8810,8800,572
20231211,094600,4433390,8880,8880,8880,8880,0
20231211,094500,4433390,8880,8880,8880,8880,0
20231211,094400,4433390,8880,8880,8880,8880,0
20231211,094300,4433390,8880,8880,8880,8880,0
20231211,094200,4433390,8880,8880,8880,8880,0
20231211,094100,4433390,8880,8880,8880,8880,0
20231211,094000,4433390,8880,8880,8880,8880,0
20231211,093900,4433390,8880,8880,8880,8880,0
20231211,093800,4433390,8880,8880,8880,8880,0
20231211,093700,4433390,8880,8880,8880,8880,0
20231211,093600,4433390,8880,8880,8880,8880,0
20231211,093500,4433390,8880,8820,8880,8810,60
20231211,093400,3904560,8810,8840,8840,8810,100
20231211,093300,3023460,8890,8890,8890,8890,0
20231211,093200,3023460,8890,8890,8890,8890,0
20231211,093100,3023460,8890,8890,8890,8890,0
20231211,093000,3023460,8890,8890,8890,8890,1
20231211,092900,3014570,8890,8890,8890,8890,0
20231211,092800,3014570,8890,8890,8890,8890,0
20231211,092700,3014570,8890,8890,8890,8890,0
20231211,092600,3014570,8890,8890,8890,8890,0
20231211,092500,3014570,8890,8890,8890,8890,0
20231211,092400,3014570,8890,8890,8890,8890,0
20231211,092300,3014570,8890,8890,8890,8890,0
20231211,092200,3014570,8890,8890,8890,8890,0
20231211,092100,3014570,8890,8890,8890,8890,0
20231211,092000,3014570,8890,8890,8890,8890,0
20231211,091900,3014570,8890,8890,8890,8890,0
20231211,091800,3014570,8890,8890,8890,8890,0
20231211,091700,3014570,8890,8890,8890,8890,0
20231211,091600,3014570,8890,8890,8890,8890,0
20231211,091500,3014570,8890,8890,8890,8890,0
20231211,091400,3014570,8890,8890,8890,8890,0
20231211,091300,3014570,8890,8890,8890,8890,0
20231211,091200,3014570,8890,8890,8890,8890,0
20231211,091100,3014570,8890,8890,8890,8890,1
20231211,091000,3005680,8900,8900,8900,8900,0
20231211,090900,3005680,8900,8900,8900,8900,0
20231211,090800,3005680,8900,8900,8900,8900,0
20231211,090700,3005680,8900,8900,8900,8900,0
20231211,090600,3005680,8900,8900,8900,8900,1
20231211,090500,2996780,8900,8900,8900,8900,5
20231211,090400,2952280,8880,8880,8880,8880,5
20231211,090300,2907880,8910,8910,8910,8910,121
20231211,090200,1829770,8900,8900,8900,8900,49
20231211,090100,1393670,8910,8910,8910,8910,2
20231211,090000,1375850,8940,8940,8940,8940,147