KissMeData/006660/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,184700,84074920,8780,8780,8780,8780,875
20231219,184600,84074920,8780,8780,8780,8780,0
20231219,184500,84074920,8780,8780,8780,8780,0
20231219,184400,84074920,8780,8780,8780,8780,0
20231219,184300,84074920,8780,8780,8780,8780,0
20231219,184200,84074920,8780,8780,8780,8780,0
20231219,184100,84074920,8780,8780,8780,8780,0
20231219,184000,84074920,8780,8780,8780,8780,0
20231219,183900,84074920,8780,8780,8780,8780,0
20231219,183800,84074920,8780,8780,8780,8780,0
20231219,183700,84074920,8780,8780,8780,8780,0
20231219,183600,84074920,8780,8780,8780,8780,0
20231219,183500,84074920,8780,8780,8780,8780,0
20231219,183400,84074920,8780,8780,8780,8780,0
20231219,183300,84074920,8780,8780,8780,8780,0
20231219,183200,84074920,8780,8780,8780,8780,0
20231219,183100,84074920,8780,8780,8780,8780,0
20231219,183000,84074920,8780,8780,8780,8780,0
20231219,182900,84074920,8780,8780,8780,8780,0
20231219,182800,84074920,8780,8780,8780,8780,0
20231219,182700,84074920,8780,8780,8780,8780,0
20231219,182600,84074920,8780,8780,8780,8780,0
20231219,182500,84074920,8780,8780,8780,8780,0
20231219,182400,84074920,8780,8780,8780,8780,0
20231219,182300,84074920,8780,8780,8780,8780,0
20231219,182200,84074920,8780,8780,8780,8780,0
20231219,182100,84074920,8780,8780,8780,8780,0
20231219,182000,84074920,8780,8780,8780,8780,0
20231219,181900,84074920,8780,8780,8780,8780,0
20231219,181800,84074920,8780,8780,8780,8780,0
20231219,181700,84074920,8780,8780,8780,8780,875
20231219,181600,84074920,8780,8780,8780,8780,0
20231219,181500,84074920,8780,8780,8780,8780,0
20231219,181400,84074920,8780,8780,8780,8780,0
20231219,181300,84074920,8780,8780,8780,8780,0
20231219,181200,84074920,8780,8780,8780,8780,0
20231219,181100,84074920,8780,8780,8780,8780,0
20231219,181000,84074920,8780,8780,8780,8780,0
20231219,180900,84074920,8780,8780,8780,8780,0
20231219,180800,84074920,8780,8780,8780,8780,0
20231219,180700,84074920,8780,8780,8780,8780,0
20231219,180600,84074920,8780,8780,8780,8780,0
20231219,180500,84074920,8780,8780,8780,8780,0
20231219,180400,84074920,8780,8780,8780,8780,0
20231219,180300,84074920,8780,8780,8780,8780,0
20231219,180200,84074920,8780,8780,8780,8780,0
20231219,180100,84074920,8780,8780,8780,8780,0
20231219,180000,84074920,8780,8780,8780,8780,0
20231219,175900,84074920,8780,8780,8780,8780,0
20231219,175800,84074920,8780,8780,8780,8780,0
20231219,175700,84074920,8780,8780,8780,8780,0
20231219,175600,84074920,8780,8780,8780,8780,0
20231219,175500,84074920,8780,8780,8780,8780,0
20231219,175400,84074920,8780,8780,8780,8780,0
20231219,175300,84074920,8780,8780,8780,8780,0
20231219,175200,84074920,8780,8780,8780,8780,0
20231219,175100,84074920,8780,8780,8780,8780,0
20231219,175000,84074920,8780,8780,8780,8780,0
20231219,174900,84074920,8780,8780,8780,8780,0
20231219,174800,84074920,8780,8780,8780,8780,0
20231219,174700,84074920,8780,8780,8780,8780,875
20231219,174600,84074920,8780,8780,8780,8780,0
20231219,174500,84074920,8780,8780,8780,8780,0
20231219,174400,84074920,8780,8780,8780,8780,0
20231219,174300,84074920,8780,8780,8780,8780,0
20231219,174200,84074920,8780,8780,8780,8780,0
20231219,174100,84074920,8780,8780,8780,8780,0
20231219,174000,84074920,8780,8780,8780,8780,0
20231219,173900,84074920,8780,8780,8780,8780,0
20231219,173800,84074920,8780,8780,8780,8780,0
20231219,173700,84074920,8780,8780,8780,8780,0
20231219,173600,84074920,8780,8780,8780,8780,0
20231219,173500,84074920,8780,8780,8780,8780,0
20231219,173400,84074920,8780,8780,8780,8780,0
20231219,173300,84074920,8780,8780,8780,8780,0
20231219,173200,84074920,8780,8780,8780,8780,0
20231219,173100,84074920,8780,8780,8780,8780,0
20231219,173000,84074920,8780,8780,8780,8780,0
20231219,172900,84074920,8780,8780,8780,8780,0
20231219,172800,84074920,8780,8780,8780,8780,0
20231219,172700,84074920,8780,8780,8780,8780,0
20231219,172600,84074920,8780,8780,8780,8780,0
20231219,172500,84074920,8780,8780,8780,8780,0
20231219,172400,84074920,8780,8780,8780,8780,0
20231219,172300,84074920,8780,8780,8780,8780,0
20231219,172200,84074920,8780,8780,8780,8780,0
20231219,172100,84074920,8780,8780,8780,8780,0
20231219,172000,84074920,8780,8780,8780,8780,0
20231219,171900,84074920,8780,8780,8780,8780,0
20231219,171800,84074920,8780,8780,8780,8780,0
20231219,171700,84074920,8780,8780,8780,8780,875
20231219,171600,84074920,8780,8780,8780,8780,0
20231219,171500,84074920,8780,8780,8780,8780,0
20231219,171400,84074920,8780,8780,8780,8780,0
20231219,171300,84074920,8780,8780,8780,8780,0
20231219,171200,84074920,8780,8780,8780,8780,0
20231219,171100,84074920,8780,8780,8780,8780,0
20231219,171000,84074920,8780,8780,8780,8780,0
20231219,170900,84074920,8780,8780,8780,8780,0
20231219,170800,84074920,8780,8780,8780,8780,0
20231219,170700,84074920,8780,8780,8780,8780,0
20231219,170600,84074920,8780,8780,8780,8780,0
20231219,170500,84074920,8780,8780,8780,8780,0
20231219,170400,84074920,8780,8780,8780,8780,0
20231219,170300,84074920,8780,8780,8780,8780,0
20231219,170200,84074920,8780,8780,8780,8780,0
20231219,170100,84074920,8780,8780,8780,8780,0
20231219,170000,84074920,8780,8780,8780,8780,0
20231219,165900,84074920,8780,8780,8780,8780,0
20231219,165800,84074920,8780,8780,8780,8780,0
20231219,165700,84074920,8780,8780,8780,8780,0
20231219,165600,84074920,8780,8780,8780,8780,0
20231219,165500,84074920,8780,8780,8780,8780,0
20231219,165400,84074920,8780,8780,8780,8780,0
20231219,165300,84074920,8780,8780,8780,8780,0
20231219,165200,84074920,8780,8780,8780,8780,0
20231219,165100,84074920,8780,8780,8780,8780,0
20231219,165000,84074920,8780,8780,8780,8780,0
20231219,164900,84074920,8780,8780,8780,8780,0
20231219,164800,84074920,8780,8780,8780,8780,0
20231219,164700,84074920,8780,8780,8780,8780,875
20231219,164600,84074920,8780,8780,8780,8780,0
20231219,164500,84074920,8780,8780,8780,8780,0
20231219,164400,84074920,8780,8780,8780,8780,0
20231219,164300,84074920,8780,8780,8780,8780,0
20231219,164200,84074920,8780,8780,8780,8780,0
20231219,164100,84074920,8780,8780,8780,8780,0
20231219,164000,84074920,8780,8780,8780,8780,0
20231219,163900,84074920,8780,8780,8780,8780,0
20231219,163800,84074920,8780,8780,8780,8780,0
20231219,163700,84074920,8780,8780,8780,8780,0
20231219,163600,84074920,8780,8780,8780,8780,0
20231219,163500,84074920,8780,8780,8780,8780,0
20231219,163400,84074920,8780,8780,8780,8780,0
20231219,163300,84074920,8780,8780,8780,8780,0
20231219,163200,84074920,8780,8780,8780,8780,0
20231219,163100,84074920,8780,8780,8780,8780,0
20231219,163000,84074920,8780,8780,8780,8780,0
20231219,162900,84074920,8780,8780,8780,8780,0
20231219,162800,84074920,8780,8780,8780,8780,0
20231219,162700,84074920,8780,8780,8780,8780,0
20231219,162600,84074920,8780,8780,8780,8780,0
20231219,162500,84074920,8780,8780,8780,8780,0
20231219,162400,84074920,8780,8780,8780,8780,0
20231219,162300,84074920,8780,8780,8780,8780,0
20231219,162200,84074920,8780,8780,8780,8780,0
20231219,162100,84074920,8780,8780,8780,8780,0
20231219,162000,84074920,8780,8780,8780,8780,0
20231219,161900,84074920,8780,8780,8780,8780,0
20231219,161800,84074920,8780,8780,8780,8780,0
20231219,161700,84074920,8780,8780,8780,8780,875
20231219,161600,84074920,8780,8780,8780,8780,0
20231219,161500,84074920,8780,8780,8780,8780,0
20231219,161400,84074920,8780,8780,8780,8780,0
20231219,161300,84074920,8780,8780,8780,8780,0
20231219,161200,84074920,8780,8780,8780,8780,0
20231219,161100,84074920,8780,8780,8780,8780,0
20231219,161000,84074920,8780,8780,8780,8780,0
20231219,160900,84074920,8780,8780,8780,8780,0
20231219,160800,84074920,8780,8780,8780,8780,0
20231219,160700,84074920,8780,8780,8780,8780,0
20231219,160600,84074920,8780,8780,8780,8780,0
20231219,160500,84074920,8780,8780,8780,8780,0
20231219,160400,84074920,8780,8780,8780,8780,0
20231219,160300,84074920,8780,8780,8780,8780,0
20231219,160200,84074920,8780,8780,8780,8780,0
20231219,160100,84074920,8780,8780,8780,8780,0
20231219,160000,84074920,8780,8780,8780,8780,0
20231219,155900,84074920,8780,8780,8780,8780,0
20231219,155800,84074920,8780,8780,8780,8780,0
20231219,155700,84074920,8780,8780,8780,8780,0
20231219,155600,84074920,8780,8780,8780,8780,0
20231219,155500,84074920,8780,8780,8780,8780,0
20231219,155400,84074920,8780,8780,8780,8780,0
20231219,155300,84074920,8780,8780,8780,8780,0
20231219,155200,84074920,8780,8780,8780,8780,0
20231219,155100,84074920,8780,8780,8780,8780,0
20231219,155000,84074920,8780,8780,8780,8780,0
20231219,154900,84074920,8780,8780,8780,8780,0
20231219,154800,84074920,8780,8780,8780,8780,0
20231219,154700,84074920,8780,8780,8780,8780,875
20231219,154600,84074920,8780,8780,8780,8780,0
20231219,154500,84074920,8780,8780,8780,8780,0
20231219,154400,84074920,8780,8780,8780,8780,0
20231219,154300,84074920,8780,8780,8780,8780,0
20231219,154200,84074920,8780,8780,8780,8780,0
20231219,154100,84074920,8780,8780,8780,8780,0
20231219,154000,84074920,8780,8780,8780,8780,0
20231219,153900,84074920,8780,8780,8780,8780,0
20231219,153800,84074920,8780,8780,8780,8780,0
20231219,153700,84074920,8780,8780,8780,8780,0
20231219,153600,84074920,8780,8780,8780,8780,0
20231219,153500,84074920,8780,8780,8780,8780,0
20231219,153400,84074920,8780,8780,8780,8780,0
20231219,153300,84074920,8780,8780,8780,8780,0
20231219,153200,84074920,8780,8780,8780,8780,0
20231219,153100,84074920,8780,8780,8780,8780,0
20231219,153000,84074920,8780,8780,8780,8780,875
20231219,152900,76392420,8800,8800,8800,8800,0
20231219,152800,76392420,8800,8800,8800,8800,0
20231219,152700,76392420,8800,8800,8800,8800,0
20231219,152600,76392420,8800,8800,8800,8800,0
20231219,152500,76392420,8800,8800,8800,8800,0
20231219,152400,76392420,8800,8800,8800,8800,0
20231219,152300,76392420,8800,8800,8800,8800,0
20231219,152200,76392420,8800,8800,8800,8800,0
20231219,152100,76392420,8800,8800,8800,8800,0
20231219,152000,76392420,8800,8800,8800,8800,0
20231219,151900,76392420,8800,8800,8800,8800,0
20231219,151800,76392420,8800,8800,8800,8800,0
20231219,151700,76392420,8800,8800,8800,8800,10
20231219,151600,76304420,8780,8780,8780,8780,30
20231219,151500,76041020,8780,8780,8780,8780,20
20231219,151400,75865420,8790,8790,8790,8790,8
20231219,151300,75795100,8800,8800,8800,8800,0
20231219,151200,75795100,8800,8800,8800,8800,4
20231219,151100,75759900,8800,8800,8800,8800,5
20231219,151000,75715900,8800,8800,8800,8800,0
20231219,150900,75715900,8800,8800,8800,8800,0
20231219,150800,75715900,8800,8800,8800,8800,1
20231219,150700,75707100,8800,8800,8800,8800,0
20231219,150600,75707100,8800,8800,8800,8800,200
20231219,150500,73947100,8800,8800,8800,8800,1
20231219,150400,73938300,8800,8800,8800,8800,1
20231219,150300,73929500,8790,8790,8790,8790,32
20231219,150200,73648220,8800,8800,8800,8800,0
20231219,150100,73648220,8800,8800,8800,8800,0
20231219,150000,73648220,8800,8790,8800,8790,51
20231219,145900,73199920,8790,8790,8790,8790,50
20231219,145800,72760420,8790,8790,8790,8790,308
20231219,145700,70053100,8780,8780,8780,8780,55
20231219,145600,69570200,8790,8790,8790,8790,0
20231219,145500,69570200,8790,8780,8790,8780,1459
20231219,145400,56760170,8770,8760,8770,8760,92
20231219,145300,55953340,8760,8770,8770,8760,51
20231219,145200,55506080,8760,8760,8760,8760,1
20231219,145100,55497320,8760,8760,8760,8760,0
20231219,145000,55497320,8760,8760,8760,8760,0
20231219,144900,55497320,8760,8760,8760,8760,2
20231219,144800,55479800,8760,8760,8760,8760,0
20231219,144700,55479800,8760,8760,8760,8760,0
20231219,144600,55479800,8760,8760,8760,8760,0
20231219,144500,55479800,8760,8760,8760,8760,0
20231219,144400,55479800,8760,8760,8760,8760,0
20231219,144300,55479800,8760,8760,8760,8760,0
20231219,144200,55479800,8760,8760,8760,8760,0
20231219,144100,55479800,8760,8760,8760,8760,0
20231219,144000,55479800,8760,8760,8760,8760,0
20231219,143900,55479800,8760,8760,8760,8760,1
20231219,143800,55471040,8770,8770,8770,8770,0
20231219,143700,55471040,8770,8770,8770,8770,1
20231219,143600,55462270,8760,8760,8760,8760,1
20231219,143500,55453510,8760,8760,8760,8760,0
20231219,143400,55453510,8760,8760,8760,8760,0
20231219,143300,55453510,8760,8760,8760,8760,1
20231219,143200,55444750,8760,8760,8760,8760,0
20231219,143100,55444750,8760,8760,8760,8760,0
20231219,143000,55444750,8760,8760,8760,8760,1
20231219,142900,55435990,8760,8760,8760,8760,0
20231219,142800,55435990,8760,8760,8760,8760,0
20231219,142700,55435990,8760,8760,8760,8760,0
20231219,142600,55435990,8760,8760,8760,8760,0
20231219,142500,55435990,8760,8760,8760,8760,0
20231219,142400,55435990,8760,8760,8760,8760,0
20231219,142300,55435990,8760,8760,8760,8760,0
20231219,142200,55435990,8760,8760,8760,8760,1
20231219,142100,55427230,8770,8770,8770,8770,0
20231219,142000,55427230,8770,8770,8770,8770,0
20231219,141900,55427230,8770,8770,8770,8770,1
20231219,141800,55418460,8760,8760,8760,8760,0
20231219,141700,55418460,8760,8760,8760,8760,0
20231219,141600,55418460,8760,8760,8760,8760,0
20231219,141500,55418460,8760,8760,8760,8760,0
20231219,141400,55418460,8760,8760,8760,8760,90
20231219,141300,54630060,8770,8770,8770,8770,0
20231219,141200,54630060,8770,8770,8770,8770,0
20231219,141100,54630060,8770,8770,8770,8770,3
20231219,141000,54603750,8760,8760,8760,8760,0
20231219,140900,54603750,8760,8760,8760,8760,0
20231219,140800,54603750,8760,8760,8760,8760,0
20231219,140700,54603750,8760,8760,8760,8760,0
20231219,140600,54603750,8760,8760,8760,8760,1
20231219,140500,54594990,8770,8770,8770,8770,0
20231219,140400,54594990,8770,8760,8770,8760,8
20231219,140300,54524900,8760,8760,8760,8760,0
20231219,140200,54524900,8760,8760,8760,8760,0
20231219,140100,54524900,8760,8760,8760,8760,14
20231219,140000,54402260,8770,8770,8770,8770,0
20231219,135900,54402260,8770,8770,8770,8770,0
20231219,135800,54402260,8770,8770,8770,8770,0
20231219,135700,54402260,8770,8770,8770,8770,0
20231219,135600,54402260,8770,8770,8770,8770,0
20231219,135500,54402260,8770,8770,8770,8770,0
20231219,135400,54402260,8770,8770,8770,8770,0
20231219,135300,54402260,8770,8770,8770,8770,0
20231219,135200,54402260,8770,8770,8770,8770,0
20231219,135100,54402260,8770,8770,8770,8770,114
20231219,135000,53402480,8770,8770,8770,8770,0
20231219,134900,53402480,8770,8770,8770,8770,0
20231219,134800,53402480,8770,8770,8770,8770,0
20231219,134700,53402480,8770,8770,8770,8770,0
20231219,134600,53402480,8770,8770,8770,8770,0
20231219,134500,53402480,8770,8770,8770,8770,0
20231219,134400,53402480,8770,8770,8770,8770,0
20231219,134300,53402480,8770,8770,8770,8770,0
20231219,134200,53402480,8770,8770,8770,8770,0
20231219,134100,53402480,8770,8770,8770,8770,0
20231219,134000,53402480,8770,8770,8770,8770,0
20231219,133900,53402480,8770,8770,8770,8770,0
20231219,133800,53402480,8770,8770,8770,8770,0
20231219,133700,53402480,8770,8770,8770,8770,0
20231219,133600,53402480,8770,8770,8770,8770,1
20231219,133500,53393710,8770,8770,8770,8770,50
20231219,133400,52955210,8770,8770,8770,8770,0
20231219,133300,52955210,8770,8770,8770,8770,0
20231219,133200,52955210,8770,8770,8770,8770,0
20231219,133100,52955210,8770,8770,8770,8770,0
20231219,133000,52955210,8770,8770,8770,8770,0
20231219,132900,52955210,8770,8770,8770,8770,54
20231219,132800,52481630,8770,8770,8770,8770,0
20231219,132700,52481630,8770,8770,8770,8770,0
20231219,132600,52481630,8770,8770,8770,8770,0
20231219,132500,52481630,8770,8770,8770,8770,0
20231219,132400,52481630,8770,8770,8770,8770,100
20231219,132300,51604630,8780,8780,8780,8780,0
20231219,132200,51604630,8780,8780,8780,8780,0
20231219,132100,51604630,8780,8780,8780,8780,0
20231219,132000,51604630,8780,8780,8780,8780,0
20231219,131900,51604630,8780,8780,8780,8780,0
20231219,131800,51604630,8780,8780,8780,8780,0
20231219,131700,51604630,8780,8780,8780,8780,0
20231219,131600,51604630,8780,8780,8780,8780,0
20231219,131500,51604630,8780,8780,8780,8780,0
20231219,131400,51604630,8780,8780,8780,8780,0
20231219,131300,51604630,8780,8780,8780,8780,1
20231219,131200,51595850,8770,8770,8770,8770,0
20231219,131100,51595850,8770,8770,8770,8770,0
20231219,131000,51595850,8770,8770,8770,8770,0
20231219,130900,51595850,8770,8770,8770,8770,0
20231219,130800,51595850,8770,8770,8770,8770,0
20231219,130700,51595850,8770,8770,8770,8770,0
20231219,130600,51595850,8770,8770,8770,8770,0
20231219,130500,51595850,8770,8770,8770,8770,0
20231219,130400,51595850,8770,8770,8770,8770,0
20231219,130300,51595850,8770,8770,8770,8770,0
20231219,130200,51595850,8770,8770,8770,8770,0
20231219,130100,51595850,8770,8770,8770,8770,0
20231219,130000,51595850,8770,8770,8770,8770,0
20231219,125900,51595850,8770,8770,8770,8770,0
20231219,125800,51595850,8770,8770,8770,8770,0
20231219,125700,51595850,8770,8770,8770,8770,0
20231219,125600,51595850,8770,8770,8770,8770,50
20231219,125500,51157350,8770,8770,8770,8770,0
20231219,125400,51157350,8770,8770,8770,8770,0
20231219,125300,51157350,8770,8770,8770,8770,0
20231219,125200,51157350,8770,8770,8770,8770,0
20231219,125100,51157350,8770,8770,8770,8770,0
20231219,125000,51157350,8770,8770,8770,8770,0
20231219,124900,51157350,8770,8770,8770,8770,0
20231219,124800,51157350,8770,8770,8770,8770,0
20231219,124700,51157350,8770,8770,8770,8770,0
20231219,124600,51157350,8770,8770,8770,8770,0
20231219,124500,51157350,8770,8770,8770,8770,0
20231219,124400,51157350,8770,8770,8770,8770,133
20231219,124300,49990940,8760,8760,8760,8760,0
20231219,124200,49990940,8760,8760,8760,8760,0
20231219,124100,49990940,8760,8760,8760,8760,0
20231219,124000,49990940,8760,8760,8760,8760,0
20231219,123900,49990940,8760,8760,8760,8760,0
20231219,123800,49990940,8760,8760,8760,8760,0
20231219,123700,49990940,8760,8760,8760,8760,0
20231219,123600,49990940,8760,8760,8760,8760,0
20231219,123500,49990940,8760,8760,8760,8760,0
20231219,123400,49990940,8760,8760,8760,8760,0
20231219,123300,49990940,8760,8760,8760,8760,700
20231219,123200,43858940,8760,8760,8760,8760,0
20231219,123100,43858940,8760,8760,8760,8760,0
20231219,123000,43858940,8760,8760,8760,8760,0
20231219,122900,43858940,8760,8760,8760,8760,11
20231219,122800,43762580,8770,8770,8770,8770,0
20231219,122700,43762580,8770,8770,8770,8770,0
20231219,122600,43762580,8770,8770,8770,8770,0
20231219,122500,43762580,8770,8770,8770,8770,50
20231219,122400,43324080,8770,8770,8770,8770,0
20231219,122300,43324080,8770,8770,8770,8770,0
20231219,122200,43324080,8770,8770,8770,8770,0
20231219,122100,43324080,8770,8770,8770,8770,0
20231219,122000,43324080,8770,8770,8770,8770,100
20231219,121900,42447080,8770,8770,8770,8770,0
20231219,121800,42447080,8770,8770,8770,8770,0
20231219,121700,42447080,8770,8770,8770,8770,100
20231219,121600,41570080,8770,8770,8770,8770,50
20231219,121500,41131580,8770,8770,8770,8770,0
20231219,121400,41131580,8770,8770,8770,8770,20
20231219,121300,40956180,8770,8770,8770,8770,0
20231219,121200,40956180,8770,8770,8770,8770,0
20231219,121100,40956180,8770,8770,8770,8770,0
20231219,121000,40956180,8770,8770,8770,8770,0
20231219,120900,40956180,8770,8770,8770,8770,0
20231219,120800,40956180,8770,8770,8770,8770,0
20231219,120700,40956180,8770,8770,8770,8770,0
20231219,120600,40956180,8770,8770,8770,8770,0
20231219,120500,40956180,8770,8770,8770,8770,0
20231219,120400,40956180,8770,8770,8770,8770,0
20231219,120300,40956180,8770,8770,8770,8770,0
20231219,120200,40956180,8770,8770,8770,8770,0
20231219,120100,40956180,8770,8770,8770,8770,0
20231219,120000,40956180,8770,8770,8770,8770,0
20231219,115900,40956180,8770,8770,8770,8770,0
20231219,115800,40956180,8770,8770,8770,8770,0
20231219,115700,40956180,8770,8770,8770,8770,0
20231219,115600,40956180,8770,8770,8770,8770,0
20231219,115500,40956180,8770,8770,8770,8770,0
20231219,115400,40956180,8770,8770,8770,8770,0
20231219,115300,40956180,8770,8770,8770,8770,0
20231219,115200,40956180,8770,8770,8770,8770,0
20231219,115100,40956180,8770,8770,8770,8770,0
20231219,115000,40956180,8770,8770,8770,8770,0
20231219,114900,40956180,8770,8770,8770,8770,0
20231219,114800,40956180,8770,8770,8770,8770,2
20231219,114700,40938640,8770,8770,8770,8770,0
20231219,114600,40938640,8770,8770,8770,8770,0
20231219,114500,40938640,8770,8770,8770,8770,0
20231219,114400,40938640,8770,8770,8770,8770,0
20231219,114300,40938640,8770,8770,8770,8770,0
20231219,114200,40938640,8770,8770,8770,8770,0
20231219,114100,40938640,8770,8770,8770,8770,0
20231219,114000,40938640,8770,8770,8770,8770,0
20231219,113900,40938640,8770,8770,8770,8770,0
20231219,113800,40938640,8770,8770,8770,8770,0
20231219,113700,40938640,8770,8770,8770,8770,0
20231219,113600,40938640,8770,8770,8770,8770,0
20231219,113500,40938640,8770,8770,8770,8770,100
20231219,113400,40061640,8780,8780,8780,8780,0
20231219,113300,40061640,8780,8780,8780,8780,0
20231219,113200,40061640,8780,8780,8780,8780,0
20231219,113100,40061640,8780,8780,8780,8780,0
20231219,113000,40061640,8780,8780,8780,8780,0
20231219,112900,40061640,8780,8780,8780,8780,0
20231219,112800,40061640,8780,8780,8780,8780,0
20231219,112700,40061640,8780,8780,8780,8780,0
20231219,112600,40061640,8780,8780,8780,8780,0
20231219,112500,40061640,8780,8780,8780,8780,0
20231219,112400,40061640,8780,8780,8780,8780,100
20231219,112300,39183640,8760,8760,8760,8760,0
20231219,112200,39183640,8760,8760,8760,8760,0
20231219,112100,39183640,8760,8760,8760,8760,11
20231219,112000,39087280,8760,8760,8760,8760,0
20231219,111900,39087280,8760,8760,8760,8760,0
20231219,111800,39087280,8760,8760,8760,8760,0
20231219,111700,39087280,8760,8760,8760,8760,0
20231219,111600,39087280,8760,8760,8760,8760,0
20231219,111500,39087280,8760,8760,8760,8760,0
20231219,111400,39087280,8760,8760,8760,8760,0
20231219,111300,39087280,8760,8760,8760,8760,0
20231219,111200,39087280,8760,8760,8760,8760,0
20231219,111100,39087280,8760,8760,8760,8760,0
20231219,111000,39087280,8760,8760,8760,8760,0
20231219,110900,39087280,8760,8760,8760,8760,0
20231219,110800,39087280,8760,8760,8760,8760,1
20231219,110700,39078520,8760,8760,8760,8760,0
20231219,110600,39078520,8760,8760,8760,8760,98
20231219,110500,38220040,8760,8760,8760,8760,0
20231219,110400,38220040,8760,8760,8760,8760,0
20231219,110300,38220040,8760,8760,8760,8760,0
20231219,110200,38220040,8760,8760,8760,8760,0
20231219,110100,38220040,8760,8760,8760,8760,0
20231219,110000,38220040,8760,8760,8760,8760,0
20231219,105900,38220040,8760,8760,8760,8760,0
20231219,105800,38220040,8760,8760,8760,8760,0
20231219,105700,38220040,8760,8760,8760,8760,0
20231219,105600,38220040,8760,8780,8780,8760,101
20231219,105500,37333280,8780,8780,8780,8780,6
20231219,105400,37280600,8780,8780,8780,8780,2
20231219,105300,37263040,8790,8790,8790,8790,0
20231219,105200,37263040,8790,8790,8790,8790,0
20231219,105100,37263040,8790,8790,8790,8790,0
20231219,105000,37263040,8790,8790,8790,8790,0
20231219,104900,37263040,8790,8790,8790,8790,0
20231219,104800,37263040,8790,8790,8790,8790,0
20231219,104700,37263040,8790,8790,8790,8790,0
20231219,104600,37263040,8790,8790,8790,8790,0
20231219,104500,37263040,8790,8790,8790,8790,0
20231219,104400,37263040,8790,8790,8790,8790,0
20231219,104300,37263040,8790,8790,8790,8790,0
20231219,104200,37263040,8790,8790,8790,8790,0
20231219,104100,37263040,8790,8790,8790,8790,0
20231219,104000,37263040,8790,8790,8790,8790,0
20231219,103900,37263040,8790,8790,8790,8790,0
20231219,103800,37263040,8790,8790,8790,8790,0
20231219,103700,37263040,8790,8790,8790,8790,0
20231219,103600,37263040,8790,8790,8790,8790,0
20231219,103500,37263040,8790,8790,8790,8790,0
20231219,103400,37263040,8790,8790,8790,8790,0
20231219,103300,37263040,8790,8790,8790,8790,0
20231219,103200,37263040,8790,8790,8790,8790,0
20231219,103100,37263040,8790,8790,8790,8790,0
20231219,103000,37263040,8790,8790,8790,8790,0
20231219,102900,37263040,8790,8790,8790,8790,0
20231219,102800,37263040,8790,8790,8790,8790,0
20231219,102700,37263040,8790,8780,8790,8780,15
20231219,102600,37131330,8780,8780,8780,8780,700
20231219,102500,30985330,8780,8780,8780,8780,0
20231219,102400,30985330,8780,8780,8780,8780,0
20231219,102300,30985330,8780,8780,8780,8780,0
20231219,102200,30985330,8780,8780,8780,8780,0
20231219,102100,30985330,8780,8780,8780,8780,0
20231219,102000,30985330,8780,8760,8780,8760,30
20231219,101900,30722420,8770,8770,8770,8770,0
20231219,101800,30722420,8770,8770,8770,8770,0
20231219,101700,30722420,8770,8770,8770,8770,0
20231219,101600,30722420,8770,8770,8770,8770,0
20231219,101500,30722420,8770,8770,8770,8770,0
20231219,101400,30722420,8770,8770,8770,8770,0
20231219,101300,30722420,8770,8770,8770,8770,0
20231219,101200,30722420,8770,8770,8770,8770,1
20231219,101100,30713650,8770,8770,8770,8770,0
20231219,101000,30713650,8770,8770,8770,8770,1
20231219,100900,30704880,8760,8760,8760,8760,0
20231219,100800,30704880,8760,8760,8760,8760,5
20231219,100700,30661080,8760,8760,8760,8760,0
20231219,100600,30661080,8760,8760,8760,8760,0
20231219,100500,30661080,8760,8750,8760,8750,14
20231219,100400,30538530,8750,8740,8750,8740,40
20231219,100300,30188920,8740,8730,8740,8730,96
20231219,100200,29350830,8730,8730,8730,8730,0
20231219,100100,29350830,8730,8730,8730,8730,0
20231219,100000,29350830,8730,8730,8730,8730,0
20231219,095900,29350830,8730,8730,8730,8730,0
20231219,095800,29350830,8730,8730,8730,8730,0
20231219,095700,29350830,8730,8730,8730,8730,1
20231219,095600,29342100,8740,8740,8740,8740,0
20231219,095500,29342100,8740,8740,8740,8740,1
20231219,095400,29333360,8740,8720,8740,8710,1479
20231219,095300,16441460,8730,8760,8760,8730,990
20231219,095200,7792050,8800,8800,8800,8800,0
20231219,095100,7792050,8800,8800,8800,8800,0
20231219,095000,7792050,8800,8800,8800,8800,30
20231219,094900,7528050,8800,8800,8800,8800,0
20231219,094800,7528050,8800,8800,8800,8800,0
20231219,094700,7528050,8800,8800,8800,8800,0
20231219,094600,7528050,8800,8800,8800,8800,0
20231219,094500,7528050,8800,8800,8800,8800,1
20231219,094400,7519250,8800,8800,8800,8800,0
20231219,094300,7519250,8800,8790,8800,8790,6
20231219,094200,7466500,8790,8790,8790,8790,0
20231219,094100,7466500,8790,8790,8790,8790,0
20231219,094000,7466500,8790,8790,8790,8790,0
20231219,093900,7466500,8790,8790,8790,8790,1
20231219,093800,7457710,8790,8790,8790,8790,0
20231219,093700,7457710,8790,8790,8790,8790,0
20231219,093600,7457710,8790,8790,8790,8790,0
20231219,093500,7457710,8790,8790,8790,8790,0
20231219,093400,7457710,8790,8790,8790,8790,0
20231219,093300,7457710,8790,8790,8790,8790,0
20231219,093200,7457710,8790,8790,8790,8790,0
20231219,093100,7457710,8790,8780,8790,8780,97
20231219,093000,6605800,8780,8780,8780,8780,9
20231219,092900,6526780,8780,8780,8780,8780,30
20231219,092800,6263380,8780,8780,8780,8780,0
20231219,092700,6263380,8780,8780,8780,8780,0
20231219,092600,6263380,8780,8780,8780,8780,0
20231219,092500,6263380,8780,8780,8780,8780,1
20231219,092400,6254600,8740,8740,8740,8740,10
20231219,092300,6167200,8740,8740,8740,8740,0
20231219,092200,6167200,8740,8740,8740,8740,0
20231219,092100,6167200,8740,8740,8740,8740,0
20231219,092000,6167200,8740,8740,8740,8740,0
20231219,091900,6167200,8740,8740,8740,8740,0
20231219,091800,6167200,8740,8740,8740,8740,112
20231219,091700,5188320,8730,8730,8730,8730,0
20231219,091600,5188320,8730,8730,8730,8730,0
20231219,091500,5188320,8730,8730,8730,8730,0
20231219,091400,5188320,8730,8730,8730,8730,0
20231219,091300,5188320,8730,8730,8730,8730,1
20231219,091200,5179590,8780,8730,8780,8730,166
20231219,091100,3730250,8720,8720,8720,8720,0
20231219,091000,3730250,8720,8720,8720,8720,0
20231219,090900,3730250,8720,8720,8720,8720,0
20231219,090800,3730250,8720,8720,8720,8720,0
20231219,090700,3730250,8720,8720,8720,8720,0
20231219,090600,3730250,8720,8720,8720,8720,0
20231219,090500,3730250,8720,8720,8720,8720,0
20231219,090400,3730250,8720,8720,8720,8720,0
20231219,090300,3730250,8720,8720,8720,8720,0
20231219,090200,3730250,8720,8730,8730,8720,82
20231219,090100,3015100,8740,8740,8740,8740,32
20231219,090000,2735420,8740,8740,8740,8720,313