KissMeData/006660/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,184700,92989050,8800,8800,8800,8800,783
20231214,184600,92989050,8800,8800,8800,8800,0
20231214,184500,92989050,8800,8800,8800,8800,0
20231214,184400,92989050,8800,8800,8800,8800,0
20231214,184300,92989050,8800,8800,8800,8800,0
20231214,184200,92989050,8800,8800,8800,8800,0
20231214,184100,92989050,8800,8800,8800,8800,0
20231214,184000,92989050,8800,8800,8800,8800,0
20231214,183900,92989050,8800,8800,8800,8800,0
20231214,183800,92989050,8800,8800,8800,8800,0
20231214,183700,92989050,8800,8800,8800,8800,0
20231214,183600,92989050,8800,8800,8800,8800,0
20231214,183500,92989050,8800,8800,8800,8800,0
20231214,183400,92989050,8800,8800,8800,8800,0
20231214,183300,92989050,8800,8800,8800,8800,0
20231214,183200,92989050,8800,8800,8800,8800,0
20231214,183100,92989050,8800,8800,8800,8800,0
20231214,183000,92989050,8800,8800,8800,8800,0
20231214,182900,92989050,8800,8800,8800,8800,0
20231214,182800,92989050,8800,8800,8800,8800,0
20231214,182700,92989050,8800,8800,8800,8800,0
20231214,182600,92989050,8800,8800,8800,8800,0
20231214,182500,92989050,8800,8800,8800,8800,0
20231214,182400,92989050,8800,8800,8800,8800,0
20231214,182300,92989050,8800,8800,8800,8800,0
20231214,182200,92989050,8800,8800,8800,8800,0
20231214,182100,92989050,8800,8800,8800,8800,0
20231214,182000,92989050,8800,8800,8800,8800,0
20231214,181900,92989050,8800,8800,8800,8800,0
20231214,181800,92989050,8800,8800,8800,8800,0
20231214,181700,92989050,8800,8800,8800,8800,783
20231214,181600,92989050,8800,8800,8800,8800,0
20231214,181500,92989050,8800,8800,8800,8800,0
20231214,181400,92989050,8800,8800,8800,8800,0
20231214,181300,92989050,8800,8800,8800,8800,0
20231214,181200,92989050,8800,8800,8800,8800,0
20231214,181100,92989050,8800,8800,8800,8800,0
20231214,181000,92989050,8800,8800,8800,8800,0
20231214,180900,92989050,8800,8800,8800,8800,0
20231214,180800,92989050,8800,8800,8800,8800,0
20231214,180700,92989050,8800,8800,8800,8800,0
20231214,180600,92989050,8800,8800,8800,8800,0
20231214,180500,92989050,8800,8800,8800,8800,0
20231214,180400,92989050,8800,8800,8800,8800,0
20231214,180300,92989050,8800,8800,8800,8800,0
20231214,180200,92989050,8800,8800,8800,8800,0
20231214,180100,92989050,8800,8800,8800,8800,0
20231214,180000,92989050,8800,8800,8800,8800,0
20231214,175900,92989050,8800,8800,8800,8800,0
20231214,175800,92989050,8800,8800,8800,8800,0
20231214,175700,92989050,8800,8800,8800,8800,0
20231214,175600,92989050,8800,8800,8800,8800,0
20231214,175500,92989050,8800,8800,8800,8800,0
20231214,175400,92989050,8800,8800,8800,8800,0
20231214,175300,92989050,8800,8800,8800,8800,0
20231214,175200,92989050,8800,8800,8800,8800,0
20231214,175100,92989050,8800,8800,8800,8800,0
20231214,175000,92989050,8800,8800,8800,8800,0
20231214,174900,92989050,8800,8800,8800,8800,0
20231214,174800,92989050,8800,8800,8800,8800,0
20231214,174700,92989050,8800,8800,8800,8800,783
20231214,174600,92989050,8800,8800,8800,8800,0
20231214,174500,92989050,8800,8800,8800,8800,0
20231214,174400,92989050,8800,8800,8800,8800,0
20231214,174300,92989050,8800,8800,8800,8800,0
20231214,174200,92989050,8800,8800,8800,8800,0
20231214,174100,92989050,8800,8800,8800,8800,0
20231214,174000,92989050,8800,8800,8800,8800,0
20231214,173900,92989050,8800,8800,8800,8800,0
20231214,173800,92989050,8800,8800,8800,8800,0
20231214,173700,92989050,8800,8800,8800,8800,0
20231214,173600,92989050,8800,8800,8800,8800,0
20231214,173500,92989050,8800,8800,8800,8800,0
20231214,173400,92989050,8800,8800,8800,8800,0
20231214,173300,92989050,8800,8800,8800,8800,0
20231214,173200,92989050,8800,8800,8800,8800,0
20231214,173100,92989050,8800,8800,8800,8800,0
20231214,173000,92989050,8800,8800,8800,8800,0
20231214,172900,92989050,8800,8800,8800,8800,0
20231214,172800,92989050,8800,8800,8800,8800,0
20231214,172700,92989050,8800,8800,8800,8800,0
20231214,172600,92989050,8800,8800,8800,8800,0
20231214,172500,92989050,8800,8800,8800,8800,0
20231214,172400,92989050,8800,8800,8800,8800,0
20231214,172300,92989050,8800,8800,8800,8800,0
20231214,172200,92989050,8800,8800,8800,8800,0
20231214,172100,92989050,8800,8800,8800,8800,0
20231214,172000,92989050,8800,8800,8800,8800,0
20231214,171900,92989050,8800,8800,8800,8800,0
20231214,171800,92989050,8800,8800,8800,8800,0
20231214,171700,92989050,8800,8800,8800,8800,783
20231214,171600,92989050,8800,8800,8800,8800,0
20231214,171500,92989050,8800,8800,8800,8800,0
20231214,171400,92989050,8800,8800,8800,8800,0
20231214,171300,92989050,8800,8800,8800,8800,0
20231214,171200,92989050,8800,8800,8800,8800,0
20231214,171100,92989050,8800,8800,8800,8800,0
20231214,171000,92989050,8800,8800,8800,8800,0
20231214,170900,92989050,8800,8800,8800,8800,0
20231214,170800,92989050,8800,8800,8800,8800,0
20231214,170700,92989050,8800,8800,8800,8800,0
20231214,170600,92989050,8800,8800,8800,8800,0
20231214,170500,92989050,8800,8800,8800,8800,0
20231214,170400,92989050,8800,8800,8800,8800,0
20231214,170300,92989050,8800,8800,8800,8800,0
20231214,170200,92989050,8800,8800,8800,8800,0
20231214,170100,92989050,8800,8800,8800,8800,0
20231214,170000,92989050,8800,8800,8800,8800,0
20231214,165900,92989050,8800,8800,8800,8800,0
20231214,165800,92989050,8800,8800,8800,8800,0
20231214,165700,92989050,8800,8800,8800,8800,0
20231214,165600,92989050,8800,8800,8800,8800,0
20231214,165500,92989050,8800,8800,8800,8800,0
20231214,165400,92989050,8800,8800,8800,8800,0
20231214,165300,92989050,8800,8800,8800,8800,0
20231214,165200,92989050,8800,8800,8800,8800,0
20231214,165100,92989050,8800,8800,8800,8800,0
20231214,165000,92989050,8800,8800,8800,8800,0
20231214,164900,92989050,8800,8800,8800,8800,0
20231214,164800,92989050,8800,8800,8800,8800,0
20231214,164700,92989050,8800,8800,8800,8800,783
20231214,164600,92989050,8800,8800,8800,8800,0
20231214,164500,92989050,8800,8800,8800,8800,0
20231214,164400,92989050,8800,8800,8800,8800,0
20231214,164300,92989050,8800,8800,8800,8800,0
20231214,164200,92989050,8800,8800,8800,8800,0
20231214,164100,92989050,8800,8800,8800,8800,0
20231214,164000,92989050,8800,8800,8800,8800,0
20231214,163900,92989050,8800,8800,8800,8800,0
20231214,163800,92989050,8800,8800,8800,8800,0
20231214,163700,92989050,8800,8800,8800,8800,0
20231214,163600,92989050,8800,8800,8800,8800,0
20231214,163500,92989050,8800,8800,8800,8800,0
20231214,163400,92989050,8800,8800,8800,8800,0
20231214,163300,92989050,8800,8800,8800,8800,0
20231214,163200,92989050,8800,8800,8800,8800,0
20231214,163100,92989050,8800,8800,8800,8800,0
20231214,163000,92989050,8800,8800,8800,8800,0
20231214,162900,92989050,8800,8800,8800,8800,0
20231214,162800,92989050,8800,8800,8800,8800,0
20231214,162700,92989050,8800,8800,8800,8800,0
20231214,162600,92989050,8800,8800,8800,8800,0
20231214,162500,92989050,8800,8800,8800,8800,0
20231214,162400,92989050,8800,8800,8800,8800,0
20231214,162300,92989050,8800,8800,8800,8800,0
20231214,162200,92989050,8800,8800,8800,8800,0
20231214,162100,92989050,8800,8800,8800,8800,0
20231214,162000,92989050,8800,8800,8800,8800,0
20231214,161900,92989050,8800,8800,8800,8800,0
20231214,161800,92989050,8800,8800,8800,8800,0
20231214,161700,92989050,8800,8800,8800,8800,783
20231214,161600,92989050,8800,8800,8800,8800,0
20231214,161500,92989050,8800,8800,8800,8800,0
20231214,161400,92989050,8800,8800,8800,8800,0
20231214,161300,92989050,8800,8800,8800,8800,0
20231214,161200,92989050,8800,8800,8800,8800,0
20231214,161100,92989050,8800,8800,8800,8800,0
20231214,161000,92989050,8800,8800,8800,8800,0
20231214,160900,92989050,8800,8800,8800,8800,0
20231214,160800,92989050,8800,8800,8800,8800,0
20231214,160700,92989050,8800,8800,8800,8800,0
20231214,160600,92989050,8800,8800,8800,8800,0
20231214,160500,92989050,8800,8800,8800,8800,0
20231214,160400,92989050,8800,8800,8800,8800,0
20231214,160300,92989050,8800,8800,8800,8800,0
20231214,160200,92989050,8800,8800,8800,8800,0
20231214,160100,92989050,8800,8800,8800,8800,0
20231214,160000,92989050,8800,8800,8800,8800,0
20231214,155900,92989050,8800,8800,8800,8800,0
20231214,155800,92989050,8800,8800,8800,8800,0
20231214,155700,92989050,8800,8800,8800,8800,0
20231214,155600,92989050,8800,8800,8800,8800,0
20231214,155500,92989050,8800,8800,8800,8800,0
20231214,155400,92989050,8800,8800,8800,8800,0
20231214,155300,92989050,8800,8800,8800,8800,0
20231214,155200,92989050,8800,8800,8800,8800,0
20231214,155100,92989050,8800,8800,8800,8800,0
20231214,155000,92989050,8800,8800,8800,8800,0
20231214,154900,92989050,8800,8800,8800,8800,0
20231214,154800,92989050,8800,8800,8800,8800,0
20231214,154700,92989050,8800,8800,8800,8800,783
20231214,154600,92989050,8800,8800,8800,8800,0
20231214,154500,92989050,8800,8800,8800,8800,0
20231214,154400,92989050,8800,8800,8800,8800,0
20231214,154300,92989050,8800,8800,8800,8800,0
20231214,154200,92989050,8800,8800,8800,8800,0
20231214,154100,92989050,8800,8800,8800,8800,0
20231214,154000,92989050,8800,8800,8800,8800,0
20231214,153900,92989050,8800,8800,8800,8800,0
20231214,153800,92989050,8800,8800,8800,8800,0
20231214,153700,92989050,8800,8800,8800,8800,0
20231214,153600,92989050,8800,8800,8800,8800,0
20231214,153500,92989050,8800,8800,8800,8800,0
20231214,153400,92989050,8800,8800,8800,8800,0
20231214,153300,92989050,8800,8800,8800,8800,0
20231214,153200,92989050,8800,8800,8800,8800,0
20231214,153100,92989050,8800,8800,8800,8800,0
20231214,153000,92989050,8800,8800,8800,8800,783
20231214,152900,86098650,8750,8750,8750,8750,0
20231214,152800,86098650,8750,8750,8750,8750,0
20231214,152700,86098650,8750,8750,8750,8750,0
20231214,152600,86098650,8750,8750,8750,8750,0
20231214,152500,86098650,8750,8750,8750,8750,0
20231214,152400,86098650,8750,8750,8750,8750,0
20231214,152300,86098650,8750,8750,8750,8750,0
20231214,152200,86098650,8750,8750,8750,8750,0
20231214,152100,86098650,8750,8750,8750,8750,0
20231214,152000,86098650,8750,8750,8750,8750,0
20231214,151900,86098650,8750,8750,8750,8750,0
20231214,151800,86098650,8750,8750,8750,8750,0
20231214,151700,86098650,8750,8750,8750,8750,0
20231214,151600,86098650,8750,8750,8750,8750,0
20231214,151500,86098650,8750,8750,8750,8750,16
20231214,151400,85958650,8750,8750,8750,8750,55
20231214,151300,85477400,8760,8760,8760,8760,0
20231214,151200,85477400,8760,8760,8760,8760,0
20231214,151100,85477400,8760,8760,8760,8760,40
20231214,151000,85127000,8760,8760,8760,8760,1
20231214,150900,85118240,8750,8750,8750,8750,0
20231214,150800,85118240,8750,8750,8750,8750,1
20231214,150700,85109490,8760,8760,8760,8760,0
20231214,150600,85109490,8760,8760,8760,8760,0
20231214,150500,85109490,8760,8760,8760,8760,0
20231214,150400,85109490,8760,8760,8760,8760,1
20231214,150300,85100730,8750,8750,8750,8750,0
20231214,150200,85100730,8750,8750,8750,8750,0
20231214,150100,85100730,8750,8750,8750,8750,0
20231214,150000,85100730,8750,8750,8750,8750,25
20231214,145900,84881980,8760,8760,8760,8760,0
20231214,145800,84881980,8760,8760,8760,8760,0
20231214,145700,84881980,8760,8760,8760,8760,0
20231214,145600,84881980,8760,8760,8760,8760,0
20231214,145500,84881980,8760,8750,8760,8750,23
20231214,145400,84680720,8750,8750,8750,8750,0
20231214,145300,84680720,8750,8750,8750,8750,0
20231214,145200,84680720,8750,8750,8750,8750,0
20231214,145100,84680720,8750,8750,8750,8750,0
20231214,145000,84680720,8750,8750,8750,8750,0
20231214,144900,84680720,8750,8750,8750,8750,0
20231214,144800,84680720,8750,8750,8750,8750,21
20231214,144700,84496970,8750,8750,8750,8750,10
20231214,144600,84409470,8750,8750,8750,8750,12
20231214,144500,84304470,8760,8750,8760,8750,11
20231214,144400,84208120,8750,8760,8760,8750,11
20231214,144300,84111770,8760,8760,8760,8760,0
20231214,144200,84111770,8760,8760,8760,8760,2
20231214,144100,84094250,8760,8760,8760,8760,0
20231214,144000,84094250,8760,8760,8760,8760,0
20231214,143900,84094250,8760,8760,8760,8760,0
20231214,143800,84094250,8760,8760,8760,8760,0
20231214,143700,84094250,8760,8760,8760,8760,0
20231214,143600,84094250,8760,8760,8760,8760,0
20231214,143500,84094250,8760,8760,8760,8760,0
20231214,143400,84094250,8760,8760,8760,8760,0
20231214,143300,84094250,8760,8760,8760,8760,1
20231214,143200,84085490,8740,8740,8740,8740,0
20231214,143100,84085490,8740,8740,8740,8740,0
20231214,143000,84085490,8740,8740,8740,8740,1
20231214,142900,84076750,8740,8740,8740,8740,28
20231214,142800,83832030,8740,8740,8740,8740,0
20231214,142700,83832030,8740,8740,8740,8740,0
20231214,142600,83832030,8740,8740,8740,8740,0
20231214,142500,83832030,8740,8740,8740,8740,1
20231214,142400,83823290,8740,8740,8740,8740,0
20231214,142300,83823290,8740,8740,8740,8740,1
20231214,142200,83814550,8730,8730,8730,8730,47
20231214,142100,83404240,8730,8730,8730,8730,0
20231214,142000,83404240,8730,8730,8730,8730,0
20231214,141900,83404240,8730,8730,8730,8730,0
20231214,141800,83404240,8730,8730,8730,8730,0
20231214,141700,83404240,8730,8730,8730,8730,0
20231214,141600,83404240,8730,8730,8730,8730,1
20231214,141500,83395510,8730,8730,8730,8730,5
20231214,141400,83351860,8730,8730,8730,8730,0
20231214,141300,83351860,8730,8730,8730,8730,0
20231214,141200,83351860,8730,8730,8730,8730,0
20231214,141100,83351860,8730,8730,8730,8730,0
20231214,141000,83351860,8730,8730,8730,8730,0
20231214,140900,83351860,8730,8730,8730,8730,0
20231214,140800,83351860,8730,8730,8730,8730,0
20231214,140700,83351860,8730,8730,8730,8730,0
20231214,140600,83351860,8730,8730,8730,8730,0
20231214,140500,83351860,8730,8730,8730,8730,8
20231214,140400,83282020,8740,8740,8740,8740,0
20231214,140300,83282020,8740,8740,8740,8740,0
20231214,140200,83282020,8740,8740,8740,8740,0
20231214,140100,83282020,8740,8740,8740,8740,0
20231214,140000,83282020,8740,8740,8740,8740,0
20231214,135900,83282020,8740,8740,8740,8740,0
20231214,135800,83282020,8740,8740,8740,8740,0
20231214,135700,83282020,8740,8740,8740,8740,0
20231214,135600,83282020,8740,8740,8740,8740,0
20231214,135500,83282020,8740,8740,8740,8740,0
20231214,135400,83282020,8740,8740,8740,8740,0
20231214,135300,83282020,8740,8740,8740,8740,0
20231214,135200,83282020,8740,8740,8740,8740,0
20231214,135100,83282020,8740,8740,8740,8740,0
20231214,135000,83282020,8740,8740,8740,8740,0
20231214,134900,83282020,8740,8740,8740,8740,5
20231214,134800,83238320,8740,8740,8740,8740,0
20231214,134700,83238320,8740,8740,8740,8740,0
20231214,134600,83238320,8740,8740,8740,8740,0
20231214,134500,83238320,8740,8740,8740,8740,200
20231214,134400,81490320,8740,8740,8740,8740,0
20231214,134300,81490320,8740,8740,8740,8740,0
20231214,134200,81490320,8740,8740,8740,8740,1
20231214,134100,81481580,8730,8730,8730,8730,0
20231214,134000,81481580,8730,8730,8730,8730,0
20231214,133900,81481580,8730,8730,8730,8730,0
20231214,133800,81481580,8730,8730,8730,8730,55
20231214,133700,81001430,8740,8740,8740,8740,0
20231214,133600,81001430,8740,8740,8740,8740,0
20231214,133500,81001430,8740,8740,8740,8740,0
20231214,133400,81001430,8740,8740,8740,8740,0
20231214,133300,81001430,8740,8740,8740,8740,0
20231214,133200,81001430,8740,8740,8740,8740,0
20231214,133100,81001430,8740,8740,8740,8740,0
20231214,133000,81001430,8740,8740,8740,8740,1
20231214,132900,80992690,8730,8730,8730,8730,0
20231214,132800,80992690,8730,8730,8730,8730,0
20231214,132700,80992690,8730,8730,8730,8730,0
20231214,132600,80992690,8730,8730,8730,8730,0
20231214,132500,80992690,8730,8730,8730,8730,122
20231214,132400,79927630,8730,8730,8730,8730,0
20231214,132300,79927630,8730,8730,8730,8730,0
20231214,132200,79927630,8730,8730,8730,8730,0
20231214,132100,79927630,8730,8730,8730,8730,79
20231214,132000,79237960,8730,8730,8730,8730,0
20231214,131900,79237960,8730,8730,8730,8730,0
20231214,131800,79237960,8730,8730,8730,8730,0
20231214,131700,79237960,8730,8730,8730,8730,0
20231214,131600,79237960,8730,8730,8730,8730,0
20231214,131500,79237960,8730,8730,8730,8730,0
20231214,131400,79237960,8730,8730,8730,8730,0
20231214,131300,79237960,8730,8730,8730,8730,0
20231214,131200,79237960,8730,8730,8730,8730,0
20231214,131100,79237960,8730,8730,8730,8730,10
20231214,131000,79150660,8730,8730,8730,8730,1
20231214,130900,79141930,8730,8730,8730,8730,0
20231214,130800,79141930,8730,8730,8730,8730,0
20231214,130700,79141930,8730,8730,8730,8730,0
20231214,130600,79141930,8730,8730,8730,8730,0
20231214,130500,79141930,8730,8730,8730,8730,0
20231214,130400,79141930,8730,8730,8730,8730,0
20231214,130300,79141930,8730,8730,8730,8730,1
20231214,130200,79133200,8700,8700,8700,8700,251
20231214,130100,76949500,8700,8700,8700,8700,0
20231214,130000,76949500,8700,8700,8700,8700,25
20231214,125900,76732000,8700,8700,8700,8700,0
20231214,125800,76732000,8700,8700,8700,8700,0
20231214,125700,76732000,8700,8700,8700,8700,0
20231214,125600,76732000,8700,8700,8700,8700,0
20231214,125500,76732000,8700,8700,8700,8700,10
20231214,125400,76645000,8700,8700,8700,8700,0
20231214,125300,76645000,8700,8700,8700,8700,0
20231214,125200,76645000,8700,8700,8700,8700,0
20231214,125100,76645000,8700,8700,8700,8700,0
20231214,125000,76645000,8700,8700,8700,8700,1
20231214,124900,76636300,8700,8700,8700,8700,0
20231214,124800,76636300,8700,8700,8700,8700,0
20231214,124700,76636300,8700,8700,8700,8700,1
20231214,124600,76627600,8690,8690,8690,8690,10
20231214,124500,76540700,8690,8690,8690,8690,0
20231214,124400,76540700,8690,8690,8690,8690,0
20231214,124300,76540700,8690,8690,8690,8690,1
20231214,124200,76532010,8690,8690,8690,8690,0
20231214,124100,76532010,8690,8690,8690,8690,0
20231214,124000,76532010,8690,8690,8690,8690,1
20231214,123900,76523320,8690,8690,8690,8690,1
20231214,123800,76514630,8690,8690,8690,8690,4
20231214,123700,76479870,8690,8690,8690,8690,1
20231214,123600,76471180,8690,8690,8690,8690,51
20231214,123500,76027990,8690,8690,8690,8690,0
20231214,123400,76027990,8690,8690,8690,8690,0
20231214,123300,76027990,8690,8690,8690,8690,0
20231214,123200,76027990,8690,8690,8690,8690,0
20231214,123100,76027990,8690,8690,8690,8690,0
20231214,123000,76027990,8690,8690,8690,8690,6
20231214,122900,75975850,8700,8700,8700,8700,0
20231214,122800,75975850,8700,8700,8700,8700,0
20231214,122700,75975850,8700,8700,8700,8700,0
20231214,122600,75975850,8700,8700,8700,8700,0
20231214,122500,75975850,8700,8700,8700,8700,0
20231214,122400,75975850,8700,8700,8700,8700,1
20231214,122300,75967150,8680,8680,8680,8680,0
20231214,122200,75967150,8680,8680,8680,8680,0
20231214,122100,75967150,8680,8680,8680,8680,0
20231214,122000,75967150,8680,8680,8680,8680,0
20231214,121900,75967150,8680,8690,8690,8680,10
20231214,121800,75880290,8700,8700,8700,8700,0
20231214,121700,75880290,8700,8700,8700,8700,40
20231214,121600,75532290,8700,8700,8700,8700,0
20231214,121500,75532290,8700,8690,8700,8690,4
20231214,121400,75497520,8690,8690,8690,8690,87
20231214,121300,74741490,8690,8690,8690,8690,8
20231214,121200,74671970,8680,8700,8700,8680,1712
20231214,121100,59796800,8710,8710,8710,8710,1015
20231214,121000,50956150,8740,8740,8740,8740,0
20231214,120900,50956150,8740,8740,8740,8740,0
20231214,120800,50956150,8740,8740,8740,8740,0
20231214,120700,50956150,8740,8740,8740,8740,0
20231214,120600,50956150,8740,8740,8740,8740,0
20231214,120500,50956150,8740,8740,8740,8740,32
20231214,120400,50676470,8740,8740,8740,8740,0
20231214,120300,50676470,8740,8740,8740,8740,0
20231214,120200,50676470,8740,8740,8740,8740,0
20231214,120100,50676470,8740,8740,8740,8740,0
20231214,120000,50676470,8740,8740,8740,8740,0
20231214,115900,50676470,8740,8740,8740,8740,0
20231214,115800,50676470,8740,8740,8740,8740,1
20231214,115700,50667730,8710,8710,8710,8710,0
20231214,115600,50667730,8710,8730,8730,8710,3
20231214,115500,50641570,8740,8740,8740,8740,0
20231214,115400,50641570,8740,8740,8740,8740,0
20231214,115300,50641570,8740,8740,8740,8740,0
20231214,115200,50641570,8740,8740,8740,8740,0
20231214,115100,50641570,8740,8740,8740,8740,0
20231214,115000,50641570,8740,8740,8740,8740,5
20231214,114900,50597870,8740,8740,8740,8740,0
20231214,114800,50597870,8740,8740,8740,8740,0
20231214,114700,50597870,8740,8740,8740,8740,0
20231214,114600,50597870,8740,8740,8740,8740,0
20231214,114500,50597870,8740,8740,8740,8740,0
20231214,114400,50597870,8740,8740,8740,8740,0
20231214,114300,50597870,8740,8740,8740,8740,0
20231214,114200,50597870,8740,8740,8740,8740,0
20231214,114100,50597870,8740,8740,8740,8740,0
20231214,114000,50597870,8740,8740,8740,8740,0
20231214,113900,50597870,8740,8740,8740,8740,0
20231214,113800,50597870,8740,8740,8740,8740,0
20231214,113700,50597870,8740,8740,8740,8740,0
20231214,113600,50597870,8740,8740,8740,8740,0
20231214,113500,50597870,8740,8740,8740,8740,0
20231214,113400,50597870,8740,8740,8740,8740,0
20231214,113300,50597870,8740,8740,8740,8740,0
20231214,113200,50597870,8740,8740,8740,8740,0
20231214,113100,50597870,8740,8740,8740,8740,0
20231214,113000,50597870,8740,8740,8740,8740,0
20231214,112900,50597870,8740,8740,8740,8740,0
20231214,112800,50597870,8740,8740,8740,8740,0
20231214,112700,50597870,8740,8740,8740,8740,0
20231214,112600,50597870,8740,8740,8740,8740,4
20231214,112500,50562910,8710,8710,8710,8710,0
20231214,112400,50562910,8710,8710,8710,8710,0
20231214,112300,50562910,8710,8710,8710,8710,1
20231214,112200,50554200,8740,8740,8740,8740,0
20231214,112100,50554200,8740,8740,8740,8740,0
20231214,112000,50554200,8740,8740,8740,8740,2
20231214,111900,50536720,8740,8740,8740,8740,0
20231214,111800,50536720,8740,8740,8740,8740,1
20231214,111700,50527980,8740,8740,8740,8740,0
20231214,111600,50527980,8740,8740,8740,8740,0
20231214,111500,50527980,8740,8740,8740,8740,50
20231214,111400,50090980,8740,8740,8740,8740,0
20231214,111300,50090980,8740,8740,8740,8740,24
20231214,111200,49881220,8740,8740,8740,8740,0
20231214,111100,49881220,8740,8740,8740,8740,15
20231214,111000,49750120,8740,8740,8740,8740,66
20231214,110900,49173280,8740,8710,8740,8710,2
20231214,110800,49155830,8740,8740,8740,8740,0
20231214,110700,49155830,8740,8740,8740,8740,0
20231214,110600,49155830,8740,8740,8740,8740,0
20231214,110500,49155830,8740,8730,8740,8730,35
20231214,110400,48849950,8730,8730,8730,8730,0
20231214,110300,48849950,8730,8730,8730,8730,57
20231214,110200,48352340,8700,8700,8700,8700,0
20231214,110100,48352340,8700,8710,8710,8700,5
20231214,110000,48308820,8730,8730,8730,8730,0
20231214,105900,48308820,8730,8730,8730,8730,0
20231214,105800,48308820,8730,8730,8730,8730,0
20231214,105700,48308820,8730,8730,8730,8730,0
20231214,105600,48308820,8730,8730,8730,8730,0
20231214,105500,48308820,8730,8730,8730,8730,0
20231214,105400,48308820,8730,8730,8730,8730,0
20231214,105300,48308820,8730,8710,8730,8710,115
20231214,105200,47304930,8720,8720,8720,8720,1
20231214,105100,47296210,8740,8740,8740,8740,1
20231214,105000,47287470,8680,8730,8730,8680,1000
20231214,104900,38596800,8740,8740,8740,8740,0
20231214,104800,38596800,8740,8740,8740,8740,0
20231214,104700,38596800,8740,8740,8740,8740,0
20231214,104600,38596800,8740,8740,8740,8740,0
20231214,104500,38596800,8740,8740,8740,8740,0
20231214,104400,38596800,8740,8740,8740,8740,1
20231214,104300,38588060,8740,8740,8740,8740,0
20231214,104200,38588060,8740,8740,8740,8740,0
20231214,104100,38588060,8740,8740,8740,8740,0
20231214,104000,38588060,8740,8740,8740,8740,0
20231214,103900,38588060,8740,8740,8740,8740,0
20231214,103800,38588060,8740,8740,8740,8740,0
20231214,103700,38588060,8740,8740,8740,8740,0
20231214,103600,38588060,8740,8740,8740,8740,0
20231214,103500,38588060,8740,8740,8740,8740,0
20231214,103400,38588060,8740,8740,8740,8740,0
20231214,103300,38588060,8740,8740,8740,8740,3
20231214,103200,38561840,8760,8760,8760,8760,0
20231214,103100,38561840,8760,8760,8760,8760,0
20231214,103000,38561840,8760,8760,8760,8760,0
20231214,102900,38561840,8760,8760,8760,8760,0
20231214,102800,38561840,8760,8760,8760,8760,0
20231214,102700,38561840,8760,8760,8760,8760,0
20231214,102600,38561840,8760,8760,8760,8760,0
20231214,102500,38561840,8760,8760,8760,8760,0
20231214,102400,38561840,8760,8730,8760,8730,2
20231214,102300,38544350,8740,8740,8740,8740,0
20231214,102200,38544350,8740,8740,8740,8740,0
20231214,102100,38544350,8740,8740,8740,8740,30
20231214,102000,38282150,8740,8740,8740,8740,0
20231214,101900,38282150,8740,8740,8740,8740,0
20231214,101800,38282150,8740,8700,8740,8700,27
20231214,101700,38047210,8700,8700,8700,8700,238
20231214,101600,35976610,8700,8700,8700,8700,6
20231214,101500,35924410,8690,8690,8690,8690,0
20231214,101400,35924410,8690,8700,8700,8690,69
20231214,101300,35324610,8700,8700,8700,8700,0
20231214,101200,35324610,8700,8710,8710,8700,52
20231214,101100,34872190,8700,8740,8740,8700,519
20231214,101000,30356350,8710,8740,8750,8710,306
20231214,100900,27686270,8750,8750,8750,8750,2
20231214,100800,27668770,8750,8750,8750,8750,4
20231214,100700,27633770,8760,8760,8760,8760,0
20231214,100600,27633770,8760,8760,8760,8760,0
20231214,100500,27633770,8760,8760,8760,8760,0
20231214,100400,27633770,8760,8760,8760,8760,0
20231214,100300,27633770,8760,8760,8760,8760,0
20231214,100200,27633770,8760,8760,8760,8760,1
20231214,100100,27625010,8730,8730,8730,8730,0
20231214,100000,27625010,8730,8730,8730,8730,0
20231214,095900,27625010,8730,8730,8730,8730,0
20231214,095800,27625010,8730,8730,8730,8730,21
20231214,095700,27441680,8730,8730,8730,8730,0
20231214,095600,27441680,8730,8730,8730,8730,0
20231214,095500,27441680,8730,8730,8730,8730,7
20231214,095400,27380570,8730,8750,8750,8730,20
20231214,095300,27205770,8760,8760,8760,8760,3
20231214,095200,27179490,8760,8760,8760,8760,0
20231214,095100,27179490,8760,8760,8760,8760,0
20231214,095000,27179490,8760,8760,8760,8760,0
20231214,094900,27179490,8760,8760,8760,8760,2
20231214,094800,27161970,8760,8760,8760,8760,0
20231214,094700,27161970,8760,8760,8760,8760,1
20231214,094600,27153210,8760,8760,8760,8760,8
20231214,094500,27083130,8760,8760,8760,8760,0
20231214,094400,27083130,8760,8760,8760,8760,0
20231214,094300,27083130,8760,8760,8760,8760,8
20231214,094200,27013050,8760,8760,8760,8760,0
20231214,094100,27013050,8760,8760,8760,8760,2
20231214,094000,26995530,8760,8760,8760,8760,0
20231214,093900,26995530,8760,8760,8760,8760,0
20231214,093800,26995530,8760,8760,8760,8760,1
20231214,093700,26986770,8760,8760,8760,8760,0
20231214,093600,26986770,8760,8760,8760,8760,1
20231214,093500,26978010,8730,8730,8730,8730,0
20231214,093400,26978010,8730,8730,8730,8730,0
20231214,093300,26978010,8730,8730,8730,8730,2
20231214,093200,26960550,8760,8760,8760,8760,0
20231214,093100,26960550,8760,8760,8760,8760,1
20231214,093000,26951790,8720,8720,8720,8720,0
20231214,092900,26951790,8720,8720,8720,8720,0
20231214,092800,26951790,8720,8730,8730,8720,32
20231214,092700,26672730,8760,8760,8760,8760,0
20231214,092600,26672730,8760,8760,8760,8760,1
20231214,092500,26663970,8770,8770,8770,8770,2
20231214,092400,26646430,8780,8780,8780,8780,50
20231214,092300,26207430,8780,8720,8780,8700,1195
20231214,092200,15805700,8720,8730,8730,8720,200
20231214,092100,14060640,8800,8800,8800,8800,0
20231214,092000,14060640,8800,8800,8800,8800,0
20231214,091900,14060640,8800,8800,8800,8800,0
20231214,091800,14060640,8800,8800,8800,8800,0
20231214,091700,14060640,8800,8800,8800,8800,0
20231214,091600,14060640,8800,8730,8800,8730,203
20231214,091500,12288260,8730,8730,8730,8730,0
20231214,091400,12288260,8730,8730,8730,8730,610
20231214,091300,6962960,8730,8730,8730,8730,0
20231214,091200,6962960,8730,8730,8730,8730,0
20231214,091100,6962960,8730,8790,8800,8730,186
20231214,091000,5335080,8760,8760,8760,8760,0
20231214,090900,5335080,8760,8750,8760,8750,39
20231214,090800,4993790,8750,8750,8750,8750,6
20231214,090700,4941290,8750,8750,8750,8750,7
20231214,090600,4880040,8740,8750,8750,8740,340
20231214,090500,1907440,8750,8750,8750,8750,60
20231214,090400,1382440,8750,8740,8750,8730,12
20231214,090300,1277470,8750,8750,8750,8750,0
20231214,090200,1277470,8750,8750,8750,8750,1
20231214,090100,1268720,8730,8740,8740,8730,2
20231214,090000,1251250,8750,8750,8750,8750,143