KissMeData/045660/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,192600,549649850,11870,11870,11870,11870,133
20231207,192500,549649850,11870,11870,11870,11870,0
20231207,192400,549649850,11870,11870,11870,11870,0
20231207,192300,549649850,11870,11870,11870,11870,0
20231207,192200,549649850,11870,11870,11870,11870,0
20231207,192100,549649850,11870,11870,11870,11870,0
20231207,192000,549649850,11870,11870,11870,11870,0
20231207,191900,549649850,11870,11870,11870,11870,0
20231207,191800,549649850,11870,11870,11870,11870,0
20231207,191700,549649850,11870,11870,11870,11870,0
20231207,191600,549649850,11870,11870,11870,11870,0
20231207,191500,549649850,11870,11870,11870,11870,0
20231207,191400,549649850,11870,11870,11870,11870,0
20231207,191300,549649850,11870,11870,11870,11870,0
20231207,191200,549649850,11870,11870,11870,11870,0
20231207,191100,549649850,11870,11870,11870,11870,0
20231207,191000,549649850,11870,11870,11870,11870,0
20231207,190900,549649850,11870,11870,11870,11870,0
20231207,190800,549649850,11870,11870,11870,11870,0
20231207,190700,549649850,11870,11870,11870,11870,0
20231207,190600,549649850,11870,11870,11870,11870,0
20231207,190500,549649850,11870,11870,11870,11870,0
20231207,190400,549649850,11870,11870,11870,11870,0
20231207,190300,549649850,11870,11870,11870,11870,0
20231207,190200,549649850,11870,11870,11870,11870,0
20231207,190100,549649850,11870,11870,11870,11870,0
20231207,190000,549649850,11870,11870,11870,11870,0
20231207,185900,549649850,11870,11870,11870,11870,0
20231207,185800,549649850,11870,11870,11870,11870,0
20231207,185700,549649850,11870,11870,11870,11870,0
20231207,185600,549649850,11870,11870,11870,11870,133
20231207,185500,549649850,11870,11870,11870,11870,0
20231207,185400,549649850,11870,11870,11870,11870,0
20231207,185300,549649850,11870,11870,11870,11870,0
20231207,185200,549649850,11870,11870,11870,11870,0
20231207,185100,549649850,11870,11870,11870,11870,0
20231207,185000,549649850,11870,11870,11870,11870,0
20231207,184900,549649850,11870,11870,11870,11870,0
20231207,184800,549649850,11870,11870,11870,11870,0
20231207,184700,549649850,11870,11870,11870,11870,0
20231207,184600,549649850,11870,11870,11870,11870,0
20231207,184500,549649850,11870,11870,11870,11870,0
20231207,184400,549649850,11870,11870,11870,11870,0
20231207,184300,549649850,11870,11870,11870,11870,0
20231207,184200,549649850,11870,11870,11870,11870,0
20231207,184100,549649850,11870,11870,11870,11870,0
20231207,184000,549649850,11870,11870,11870,11870,0
20231207,183900,549649850,11870,11870,11870,11870,0
20231207,183800,549649850,11870,11870,11870,11870,0
20231207,183700,549649850,11870,11870,11870,11870,0
20231207,183600,549649850,11870,11870,11870,11870,0
20231207,183500,549649850,11870,11870,11870,11870,0
20231207,183400,549649850,11870,11870,11870,11870,0
20231207,183300,549649850,11870,11870,11870,11870,0
20231207,183200,549649850,11870,11870,11870,11870,0
20231207,183100,549649850,11870,11870,11870,11870,0
20231207,183000,549649850,11870,11870,11870,11870,0
20231207,182900,549649850,11870,11870,11870,11870,0
20231207,182800,549649850,11870,11870,11870,11870,0
20231207,182700,549649850,11870,11870,11870,11870,0
20231207,182600,549649850,11870,11870,11870,11870,133
20231207,182500,549649850,11870,11870,11870,11870,0
20231207,182400,549649850,11870,11870,11870,11870,0
20231207,182300,549649850,11870,11870,11870,11870,0
20231207,182200,549649850,11870,11870,11870,11870,0
20231207,182100,549649850,11870,11870,11870,11870,0
20231207,182000,549649850,11870,11870,11870,11870,0
20231207,181900,549649850,11870,11870,11870,11870,0
20231207,181800,549649850,11870,11870,11870,11870,0
20231207,181700,549649850,11870,11870,11870,11870,0
20231207,181600,549649850,11870,11870,11870,11870,0
20231207,181500,549649850,11870,11870,11870,11870,0
20231207,181400,549649850,11870,11870,11870,11870,0
20231207,181300,549649850,11870,11870,11870,11870,0
20231207,181200,549649850,11870,11870,11870,11870,0
20231207,181100,549649850,11870,11870,11870,11870,0
20231207,181000,549649850,11870,11870,11870,11870,0
20231207,180900,549649850,11870,11870,11870,11870,0
20231207,180800,549649850,11870,11870,11870,11870,0
20231207,180700,549649850,11870,11870,11870,11870,0
20231207,180600,549649850,11870,11870,11870,11870,0
20231207,180500,549649850,11870,11870,11870,11870,0
20231207,180400,549649850,11870,11870,11870,11870,0
20231207,180300,549649850,11870,11870,11870,11870,0
20231207,180200,549649850,11870,11870,11870,11870,0
20231207,180100,549649850,11870,11870,11870,11870,0
20231207,180000,549649850,11870,11870,11870,11870,0
20231207,175900,549649850,11870,11870,11870,11870,0
20231207,175800,549649850,11870,11870,11870,11870,0
20231207,175700,549649850,11870,11870,11870,11870,0
20231207,175600,549649850,11870,11870,11870,11870,133
20231207,175500,549649850,11870,11870,11870,11870,0
20231207,175400,549649850,11870,11870,11870,11870,0
20231207,175300,549649850,11870,11870,11870,11870,0
20231207,175200,549649850,11870,11870,11870,11870,0
20231207,175100,549649850,11870,11870,11870,11870,0
20231207,175000,549649850,11870,11870,11870,11870,0
20231207,174900,549649850,11870,11870,11870,11870,0
20231207,174800,549649850,11870,11870,11870,11870,0
20231207,174700,549649850,11870,11870,11870,11870,0
20231207,174600,549649850,11870,11870,11870,11870,0
20231207,174500,549649850,11870,11870,11870,11870,0
20231207,174400,549649850,11870,11870,11870,11870,0
20231207,174300,549649850,11870,11870,11870,11870,0
20231207,174200,549649850,11870,11870,11870,11870,0
20231207,174100,549649850,11870,11870,11870,11870,0
20231207,174000,549649850,11870,11870,11870,11870,0
20231207,173900,549649850,11870,11870,11870,11870,0
20231207,173800,549649850,11870,11870,11870,11870,0
20231207,173700,549649850,11870,11870,11870,11870,0
20231207,173600,549649850,11870,11870,11870,11870,0
20231207,173500,549649850,11870,11870,11870,11870,0
20231207,173400,549649850,11870,11870,11870,11870,0
20231207,173300,549649850,11870,11870,11870,11870,0
20231207,173200,549649850,11870,11870,11870,11870,0
20231207,173100,549649850,11870,11870,11870,11870,0
20231207,173000,549649850,11870,11870,11870,11870,0
20231207,172900,549649850,11870,11870,11870,11870,0
20231207,172800,549649850,11870,11870,11870,11870,0
20231207,172700,549649850,11870,11870,11870,11870,0
20231207,172600,549649850,11870,11870,11870,11870,133
20231207,172500,549649850,11870,11870,11870,11870,0
20231207,172400,549649850,11870,11870,11870,11870,0
20231207,172300,549649850,11870,11870,11870,11870,0
20231207,172200,549649850,11870,11870,11870,11870,0
20231207,172100,549649850,11870,11870,11870,11870,0
20231207,172000,549649850,11870,11870,11870,11870,0
20231207,171900,549649850,11870,11870,11870,11870,0
20231207,171800,549649850,11870,11870,11870,11870,0
20231207,171700,549649850,11870,11870,11870,11870,0
20231207,171600,549649850,11870,11870,11870,11870,0
20231207,171500,549649850,11870,11870,11870,11870,0
20231207,171400,549649850,11870,11870,11870,11870,0
20231207,171300,549649850,11870,11870,11870,11870,0
20231207,171200,549649850,11870,11870,11870,11870,0
20231207,171100,549649850,11870,11870,11870,11870,0
20231207,171000,549649850,11870,11870,11870,11870,0
20231207,170900,549649850,11870,11870,11870,11870,0
20231207,170800,549649850,11870,11870,11870,11870,0
20231207,170700,549649850,11870,11870,11870,11870,0
20231207,170600,549649850,11870,11870,11870,11870,0
20231207,170500,549649850,11870,11870,11870,11870,0
20231207,170400,549649850,11870,11870,11870,11870,0
20231207,170300,549649850,11870,11870,11870,11870,0
20231207,170200,549649850,11870,11870,11870,11870,0
20231207,170100,549649850,11870,11870,11870,11870,0
20231207,170000,549649850,11870,11870,11870,11870,0
20231207,165900,549649850,11870,11870,11870,11870,0
20231207,165800,549649850,11870,11870,11870,11870,0
20231207,165700,549649850,11870,11870,11870,11870,0
20231207,165600,549649850,11870,11870,11870,11870,133
20231207,165500,549649850,11870,11870,11870,11870,0
20231207,165400,549649850,11870,11870,11870,11870,0
20231207,165300,549649850,11870,11870,11870,11870,0
20231207,165200,549649850,11870,11870,11870,11870,0
20231207,165100,549649850,11870,11870,11870,11870,0
20231207,165000,549649850,11870,11870,11870,11870,0
20231207,164900,549649850,11870,11870,11870,11870,0
20231207,164800,549649850,11870,11870,11870,11870,0
20231207,164700,549649850,11870,11870,11870,11870,0
20231207,164600,549649850,11870,11870,11870,11870,0
20231207,164500,549649850,11870,11870,11870,11870,0
20231207,164400,549649850,11870,11870,11870,11870,0
20231207,164300,549649850,11870,11870,11870,11870,0
20231207,164200,549649850,11870,11870,11870,11870,0
20231207,164100,549649850,11870,11870,11870,11870,0
20231207,164000,549649850,11870,11870,11870,11870,0
20231207,163900,549649850,11870,11870,11870,11870,0
20231207,163800,549649850,11870,11870,11870,11870,0
20231207,163700,549649850,11870,11870,11870,11870,0
20231207,163600,549649850,11870,11870,11870,11870,0
20231207,163500,549649850,11870,11870,11870,11870,0
20231207,163400,549649850,11870,11870,11870,11870,0
20231207,163300,549649850,11870,11870,11870,11870,0
20231207,163200,549649850,11870,11870,11870,11870,0
20231207,163100,549649850,11870,11870,11870,11870,0
20231207,163000,549649850,11870,11870,11870,11870,0
20231207,162900,549649850,11870,11870,11870,11870,0
20231207,162800,549649850,11870,11870,11870,11870,0
20231207,162700,549649850,11870,11870,11870,11870,0
20231207,162600,549649850,11870,11870,11870,11870,133
20231207,162500,549649850,11870,11870,11870,11870,0
20231207,162400,549649850,11870,11870,11870,11870,0
20231207,162300,549649850,11870,11870,11870,11870,0
20231207,162200,549649850,11870,11870,11870,11870,0
20231207,162100,549649850,11870,11870,11870,11870,0
20231207,162000,549649850,11870,11870,11870,11870,0
20231207,161900,549649850,11870,11870,11870,11870,0
20231207,161800,549649850,11870,11870,11870,11870,0
20231207,161700,549649850,11870,11870,11870,11870,0
20231207,161600,549649850,11870,11870,11870,11870,0
20231207,161500,549649850,11870,11870,11870,11870,0
20231207,161400,549649850,11870,11870,11870,11870,0
20231207,161300,549649850,11870,11870,11870,11870,0
20231207,161200,549649850,11870,11870,11870,11870,0
20231207,161100,549649850,11870,11870,11870,11870,0
20231207,161000,549649850,11870,11870,11870,11870,0
20231207,160900,549649850,11870,11870,11870,11870,0
20231207,160800,549649850,11870,11870,11870,11870,0
20231207,160700,549649850,11870,11870,11870,11870,0
20231207,160600,549649850,11870,11870,11870,11870,0
20231207,160500,549649850,11870,11870,11870,11870,0
20231207,160400,549649850,11870,11870,11870,11870,0
20231207,160300,549649850,11870,11870,11870,11870,0
20231207,160200,549649850,11870,11870,11870,11870,0
20231207,160100,549649850,11870,11870,11870,11870,0
20231207,160000,549649850,11870,11870,11870,11870,0
20231207,155900,549649850,11870,11870,11870,11870,0
20231207,155800,549649850,11870,11870,11870,11870,0
20231207,155700,549649850,11870,11870,11870,11870,0
20231207,155600,549649850,11870,11870,11870,11870,133
20231207,155500,549649850,11870,11870,11870,11870,0
20231207,155400,549649850,11870,11870,11870,11870,0
20231207,155300,549649850,11870,11870,11870,11870,0
20231207,155200,549649850,11870,11870,11870,11870,0
20231207,155100,549649850,11870,11870,11870,11870,0
20231207,155000,549649850,11870,11870,11870,11870,0
20231207,154900,549649850,11870,11870,11870,11870,0
20231207,154800,549649850,11870,11870,11870,11870,0
20231207,154700,549649850,11870,11870,11870,11870,0
20231207,154600,549649850,11870,11870,11870,11870,0
20231207,154500,549649850,11870,11870,11870,11870,0
20231207,154400,549649850,11870,11870,11870,11870,0
20231207,154300,549649850,11870,11870,11870,11870,0
20231207,154200,549649850,11870,11870,11870,11870,0
20231207,154100,549649850,11870,11870,11870,11870,0
20231207,154000,549649850,11870,11870,11870,11870,0
20231207,153900,549649850,11870,11870,11870,11870,0
20231207,153800,549649850,11870,11870,11870,11870,0
20231207,153700,549649850,11870,11870,11870,11870,0
20231207,153600,549649850,11870,11870,11870,11870,0
20231207,153500,549649850,11870,11870,11870,11870,0
20231207,153400,549649850,11870,11870,11870,11870,0
20231207,153300,549649850,11870,11870,11870,11870,0
20231207,153200,549649850,11870,11870,11870,11870,0
20231207,153100,549649850,11870,11870,11870,11870,0
20231207,153000,549649850,11870,11870,11870,11870,133
20231207,152900,548071140,11850,11850,11850,11850,0
20231207,152800,548071140,11850,11850,11850,11850,0
20231207,152700,548071140,11850,11850,11850,11850,0
20231207,152600,548071140,11850,11850,11850,11850,0
20231207,152500,548071140,11850,11850,11850,11850,0
20231207,152400,548071140,11850,11850,11850,11850,0
20231207,152300,548071140,11850,11850,11850,11850,0
20231207,152200,548071140,11850,11850,11850,11850,0
20231207,152100,548071140,11850,11850,11850,11850,0
20231207,152000,548071140,11850,11850,11850,11850,0
20231207,151900,548071140,11850,11890,11890,11850,1107
20231207,151800,534942970,11890,11900,11900,11890,75
20231207,151700,534051080,11960,11960,11960,11960,0
20231207,151600,534051080,11960,11890,11960,11890,4
20231207,151500,534003450,11890,11890,11890,11890,9
20231207,151400,533896440,11890,11920,11970,11890,1755
20231207,151300,513003730,11920,11930,11940,11920,1000
20231207,151200,501077330,11930,11930,11930,11920,154
20231207,151100,499240240,11910,11910,11910,11910,0
20231207,151000,499240240,11910,11920,11920,11900,5500
20231207,150900,433755210,11920,11920,11920,11920,0
20231207,150800,433755210,11920,11920,11920,11920,1
20231207,150700,433743290,11950,11950,11950,11920,300
20231207,150600,430162360,11930,11970,11970,11930,2350
20231207,150500,402084590,11960,11960,11960,11960,0
20231207,150400,402084590,11960,11960,11960,11960,0
20231207,150300,402084590,11960,11980,11980,11960,203
20231207,150200,399655700,11970,11970,11970,11970,0
20231207,150100,399655700,11970,11970,11970,11970,0
20231207,150000,399655700,11970,11970,11970,11970,8
20231207,145900,399559940,11960,11960,11960,11960,0
20231207,145800,399559940,11960,12010,12010,11960,11
20231207,145700,399428330,11960,11990,11990,11960,500
20231207,145600,393443800,12020,12020,12020,12020,0
20231207,145500,393443800,12020,12020,12020,12020,0
20231207,145400,393443800,12020,12020,12020,12020,0
20231207,145300,393443800,12020,12000,12020,11990,227
20231207,145200,390719800,12000,12000,12000,12000,0
20231207,145100,390719800,12000,12000,12000,12000,0
20231207,145000,390719800,12000,12000,12000,12000,0
20231207,144900,390719800,12000,12000,12000,12000,25
20231207,144800,390419800,12020,12020,12020,12020,160
20231207,144700,388496600,12020,12010,12030,12010,143
20231207,144600,386778510,12000,12000,12000,12000,0
20231207,144500,386778510,12000,12000,12000,12000,0
20231207,144400,386778510,12000,12000,12000,12000,0
20231207,144300,386778510,12000,12000,12000,12000,76
20231207,144200,385866510,11990,11990,11990,11990,74
20231207,144100,384979250,11990,11990,11990,11990,22
20231207,144000,384715470,11990,11990,11990,11990,22
20231207,143900,384451690,11990,12020,12020,11990,11
20231207,143800,384319770,12020,12020,12020,12020,2
20231207,143700,384295730,12020,12020,12020,12020,5
20231207,143600,384235630,12010,11990,12010,11990,1807
20231207,143500,362569600,12000,12000,12000,12000,110
20231207,143400,361249600,12000,12000,12000,12000,10
20231207,143300,361129600,11990,11990,11990,11990,0
20231207,143200,361129600,11990,11990,11990,11990,2
20231207,143100,361105620,11990,11990,11990,11990,0
20231207,143000,361105620,11990,11990,11990,11990,0
20231207,142900,361105620,11990,11990,11990,11990,2
20231207,142800,361081640,11990,11990,11990,11990,0
20231207,142700,361081640,11990,11990,11990,11990,0
20231207,142600,361081640,11990,11990,11990,11990,0
20231207,142500,361081640,11990,11990,11990,11990,100
20231207,142400,359882640,11960,11960,11960,11960,9
20231207,142300,359775000,11960,11960,11960,11960,0
20231207,142200,359775000,11960,11960,11960,11960,0
20231207,142100,359775000,11960,11960,11960,11960,0
20231207,142000,359775000,11960,11950,11960,11950,206
20231207,141900,357313240,11950,11960,11960,11950,445
20231207,141800,351995190,11990,11990,11990,11990,1
20231207,141700,351983200,11950,11950,11950,11950,0
20231207,141600,351983200,11950,11950,11950,11950,213
20231207,141500,349437850,11950,11950,11950,11950,0
20231207,141400,349437850,11950,11950,11950,11950,0
20231207,141300,349437850,11950,11950,11950,11950,9
20231207,141200,349330300,11950,11950,11950,11950,21
20231207,141100,349079350,11950,11950,11950,11950,984
20231207,141000,337320550,11950,11950,11950,11950,483
20231207,140900,331548700,11950,11950,11950,11950,0
20231207,140800,331548700,11950,11950,11990,11950,793
20231207,140700,322052350,11960,11960,11960,11960,164
20231207,140600,320090910,11960,11960,11960,11960,0
20231207,140500,320090910,11960,11960,11960,11960,2
20231207,140400,320066990,11960,11960,11960,11960,0
20231207,140300,320066990,11960,11960,11960,11960,77
20231207,140200,319146070,12000,12000,12000,12000,3
20231207,140100,319110070,11960,11960,11960,11960,0
20231207,140000,319110070,11960,11960,11960,11960,0
20231207,135900,319110070,11960,11960,11960,11960,0
20231207,135800,319110070,11960,11960,11960,11960,6
20231207,135700,319038310,11960,11960,11960,11960,0
20231207,135600,319038310,11960,11960,11960,11960,0
20231207,135500,319038310,11960,11960,11960,11960,283
20231207,135400,315653630,11980,11980,11980,11980,10
20231207,135300,315533830,11980,11980,11980,11980,0
20231207,135200,315533830,11980,11980,11980,11980,224
20231207,135100,312850310,11980,11980,11980,11980,0
20231207,135000,312850310,11980,11980,11980,11980,0
20231207,134900,312850310,11980,11980,11980,11980,0
20231207,134800,312850310,11980,11980,11980,11980,1
20231207,134700,312838330,11980,11980,11980,11980,0
20231207,134600,312838330,11980,11980,11980,11980,0
20231207,134500,312838330,11980,11980,11980,11980,0
20231207,134400,312838330,11980,11980,11980,11980,2
20231207,134300,312814370,11970,11960,11970,11960,60
20231207,134200,312096230,11960,11940,11960,11940,337
20231207,134100,308069080,11940,11940,11940,11940,50
20231207,134000,307472080,11930,11930,11930,11930,0
20231207,133900,307472080,11930,11930,11930,11930,100
20231207,133800,306279080,11930,11930,11930,11930,40
20231207,133700,305801880,11940,11940,11940,11940,0
20231207,133600,305801880,11940,11940,11940,11940,0
20231207,133500,305801880,11940,11940,11940,11940,0
20231207,133400,305801880,11940,11940,11940,11940,0
20231207,133300,305801880,11940,11940,11940,11940,0
20231207,133200,305801880,11940,11940,11940,11940,58
20231207,133100,305109360,11950,11950,11950,11950,0
20231207,133000,305109360,11950,11950,11950,11950,0
20231207,132900,305109360,11950,11950,11950,11950,0
20231207,132800,305109360,11950,11950,11950,11950,0
20231207,132700,305109360,11950,11950,11950,11950,0
20231207,132600,305109360,11950,11950,11950,11950,0
20231207,132500,305109360,11950,11950,11950,11950,0
20231207,132400,305109360,11950,11950,11950,11950,1
20231207,132300,305097410,11960,11920,11960,11920,50
20231207,132200,304500210,11920,11920,11920,11920,331
20231207,132100,300554690,11910,11910,11910,11910,0
20231207,132000,300554690,11910,11910,11910,11910,0
20231207,131900,300554690,11910,11910,11910,11910,0
20231207,131800,300554690,11910,11910,11910,11910,0
20231207,131700,300554690,11910,11910,11910,11910,0
20231207,131600,300554690,11910,11920,11920,11910,41
20231207,131500,300066080,12000,12000,12000,12000,0
20231207,131400,300066080,12000,12000,12000,12000,0
20231207,131300,300066080,12000,12000,12000,12000,0
20231207,131200,300066080,12000,12000,12000,12000,1
20231207,131100,300054080,11910,11930,11930,11910,692
20231207,131000,291812120,11910,11910,11910,11910,388
20231207,130900,287191040,11920,11930,11930,11920,475
20231207,130800,281528950,11930,11950,11950,11930,848
20231207,130700,271407120,12000,12000,12000,12000,20
20231207,130600,271167120,12000,12000,12000,12000,0
20231207,130500,271167120,12000,12000,12000,12000,0
20231207,130400,271167120,12000,12000,12000,12000,0
20231207,130300,271167120,12000,12000,12000,12000,0
20231207,130200,271167120,12000,12000,12000,12000,0
20231207,130100,271167120,12000,12000,12000,12000,0
20231207,130000,271167120,12000,12000,12000,12000,50
20231207,125900,270567120,11950,11950,11950,11950,0
20231207,125800,270567120,11950,11950,11950,11950,0
20231207,125700,270567120,11950,11950,11950,11950,0
20231207,125600,270567120,11950,11950,11950,11950,19
20231207,125500,270340070,11940,11940,11940,11940,19
20231207,125400,270113210,11940,11940,11940,11940,0
20231207,125300,270113210,11940,12020,12020,11940,56
20231207,125200,269444410,12020,12020,12020,12020,1
20231207,125100,269432390,11930,11930,11930,11930,0
20231207,125000,269432390,11930,11930,11930,11930,0
20231207,124900,269432390,11930,11930,11930,11930,0
20231207,124800,269432390,11930,12000,12000,11930,1500
20231207,124700,251490530,12000,12000,12000,12000,0
20231207,124600,251490530,12000,12000,12000,12000,2
20231207,124500,251466530,12030,12030,12030,12030,0
20231207,124400,251466530,12030,12030,12030,12030,1
20231207,124300,251454500,11990,11990,11990,11990,0
20231207,124200,251454500,11990,11990,11990,11990,0
20231207,124100,251454500,11990,11990,11990,11990,0
20231207,124000,251454500,11990,11990,11990,11990,33
20231207,123900,251058830,11990,11990,11990,11990,28
20231207,123800,250723110,11990,11990,11990,11990,1
20231207,123700,250711120,11990,11990,11990,11990,101
20231207,123600,249500130,11990,12030,12030,11990,43
20231207,123500,248982920,12030,12030,12030,12030,0
20231207,123400,248982920,12030,12030,12030,12030,0
20231207,123300,248982920,12030,12030,12030,12030,0
20231207,123200,248982920,12030,12030,12030,12030,0
20231207,123100,248982920,12030,12030,12030,12030,0
20231207,123000,248982920,12030,12030,12030,12030,0
20231207,122900,248982920,12030,12030,12030,12030,0
20231207,122800,248982920,12030,12030,12030,12030,0
20231207,122700,248982920,12030,12030,12030,12030,0
20231207,122600,248982920,12030,12030,12030,12030,0
20231207,122500,248982920,12030,12030,12030,12030,0
20231207,122400,248982920,12030,12030,12030,12030,0
20231207,122300,248982920,12030,12030,12030,12030,0
20231207,122200,248982920,12030,12030,12030,12030,10
20231207,122100,248862620,12030,12030,12030,12030,1
20231207,122000,248850590,12020,12020,12020,12020,0
20231207,121900,248850590,12020,12020,12020,12020,0
20231207,121800,248850590,12020,12010,12020,12000,175
20231207,121700,246748080,12000,12000,12000,12000,4
20231207,121600,246700080,12000,12000,12000,12000,52
20231207,121500,246076080,12000,12000,12000,12000,1
20231207,121400,246064080,11980,11980,11980,11980,0
20231207,121300,246064080,11980,11980,11980,11980,0
20231207,121200,246064080,11980,11980,11980,11980,0
20231207,121100,246064080,11980,11980,11980,11980,0
20231207,121000,246064080,11980,11980,11980,11980,0
20231207,120900,246064080,11980,11980,11980,11980,251
20231207,120800,243057100,11990,11990,11990,11990,250
20231207,120700,240059600,11990,11990,11990,11990,0
20231207,120600,240059600,11990,11990,11990,11990,0
20231207,120500,240059600,11990,11990,11990,11990,50
20231207,120400,239460100,11990,11990,11990,11990,0
20231207,120300,239460100,11990,11990,11990,11990,0
20231207,120200,239460100,11990,11990,11990,11990,0
20231207,120100,239460100,11990,11990,11990,11990,0
20231207,120000,239460100,11990,11990,11990,11990,1
20231207,115900,239448110,11990,11990,11990,11990,14
20231207,115800,239280250,11990,11990,11990,11990,0
20231207,115700,239280250,11990,11990,11990,11990,0
20231207,115600,239280250,11990,11990,11990,11990,0
20231207,115500,239280250,11990,11990,11990,11990,1
20231207,115400,239268260,12000,12000,12000,12000,8
20231207,115300,239172260,12000,12000,12000,12000,0
20231207,115200,239172260,12000,12000,12000,12000,0
20231207,115100,239172260,12000,12000,12000,12000,0
20231207,115000,239172260,12000,11980,12000,11980,51
20231207,114900,238560280,12000,12000,12000,12000,0
20231207,114800,238560280,12000,12000,12000,12000,0
20231207,114700,238560280,12000,12000,12000,12000,0
20231207,114600,238560280,12000,12000,12000,12000,1
20231207,114500,238548280,11980,11980,11980,11980,0
20231207,114400,238548280,11980,11980,11980,11980,0
20231207,114300,238548280,11980,11990,11990,11980,10
20231207,114200,238428450,11980,11980,11980,11980,0
20231207,114100,238428450,11980,11980,11980,11980,0
20231207,114000,238428450,11980,11980,11980,11980,0
20231207,113900,238428450,11980,11980,11980,11980,0
20231207,113800,238428450,11980,11980,11980,11980,22
20231207,113700,238164890,11980,11980,11980,11980,191
20231207,113600,235876710,11990,11990,11990,11990,353
20231207,113500,231644240,11990,11990,11990,11990,49
20231207,113400,231056730,11990,11990,11990,11990,0
20231207,113300,231056730,11990,11990,11990,11990,28
20231207,113200,230721010,12010,12010,12010,12010,0
20231207,113100,230721010,12010,12010,12010,12010,1
20231207,113000,230709000,11990,12010,12010,11990,175
20231207,112900,228610670,12010,12010,12010,12010,0
20231207,112800,228610670,12010,12010,12010,12010,1
20231207,112700,228598660,11990,11990,11990,11990,0
20231207,112600,228598660,11990,11990,11990,11990,102
20231207,112500,227375680,11990,11990,11990,11990,3
20231207,112400,227339710,11990,11990,11990,11990,0
20231207,112300,227339710,11990,11990,11990,11990,0
20231207,112200,227339710,11990,11990,11990,11990,0
20231207,112100,227339710,11990,11990,11990,11990,0
20231207,112000,227339710,11990,11990,11990,11990,0
20231207,111900,227339710,11990,11990,11990,11990,0
20231207,111800,227339710,11990,12000,12000,11990,330
20231207,111700,223382600,12010,12010,12010,12010,2
20231207,111600,223358580,12010,12010,12010,12010,1
20231207,111500,223346570,11980,11980,11980,11980,0
20231207,111400,223346570,11980,11980,11980,11980,0
20231207,111300,223346570,11980,11980,11980,11980,0
20231207,111200,223346570,11980,11980,11980,11980,1
20231207,111100,223334590,11980,11980,11980,11980,0
20231207,111000,223334590,11980,11980,11980,11980,0
20231207,110900,223334590,11980,11980,11980,11980,0
20231207,110800,223334590,11980,11980,11980,11980,1
20231207,110700,223322610,11980,11980,11980,11980,0
20231207,110600,223322610,11980,11980,11980,11980,3
20231207,110500,223286670,11980,11980,11980,11980,40
20231207,110400,222807470,11980,11980,11980,11980,20
20231207,110300,222567870,11980,11990,11990,11980,100
20231207,110200,221369030,11980,11980,11980,11980,0
20231207,110100,221369030,11980,11980,11980,11980,0
20231207,110000,221369030,11980,11980,11980,11980,0
20231207,105900,221369030,11980,11980,11980,11980,0
20231207,105800,221369030,11980,11980,11980,11980,0
20231207,105700,221369030,11980,11980,11980,11980,0
20231207,105600,221369030,11980,12000,12000,11980,404
20231207,105500,216525340,11990,11990,11990,11990,0
20231207,105400,216525340,11990,11990,11990,11990,0
20231207,105300,216525340,11990,11990,11990,11990,0
20231207,105200,216525340,11990,12010,12010,11990,97
20231207,105100,215361320,12020,12020,12020,12020,0
20231207,105000,215361320,12020,12000,12020,12000,32
20231207,104900,214977280,12000,12000,12000,12000,1
20231207,104800,214965280,11990,11990,11990,11990,0
20231207,104700,214965280,11990,11990,11990,11990,0
20231207,104600,214965280,11990,11990,11990,11990,0
20231207,104500,214965280,11990,11990,11990,11990,0
20231207,104400,214965280,11990,11990,11990,11990,0
20231207,104300,214965280,11990,11990,11990,11990,0
20231207,104200,214965280,11990,11990,11990,11990,0
20231207,104100,214965280,11990,11990,11990,11990,0
20231207,104000,214965280,11990,11990,11990,11990,59
20231207,103900,214257870,12000,12000,12000,12000,0
20231207,103800,214257870,12000,11990,12000,11990,4
20231207,103700,214209890,12000,12000,12000,12000,193
20231207,103600,211893890,12010,12010,12010,12010,228
20231207,103500,209155610,12020,12020,12020,12020,124
20231207,103400,207665130,12020,12030,12030,12020,285
20231207,103300,204236610,12080,12080,12080,12080,0
20231207,103200,204236610,12080,12080,12080,12080,0
20231207,103100,204236610,12080,12080,12080,12080,0
20231207,103000,204236610,12080,12080,12080,12080,0
20231207,102900,204236610,12080,12040,12080,12040,618
20231207,102800,196775890,12080,12080,12080,12080,41
20231207,102700,196280610,12050,12050,12050,12050,2
20231207,102600,196256510,12050,12050,12050,12050,0
20231207,102500,196256510,12050,12050,12050,12050,37
20231207,102400,195810660,12050,12050,12050,12050,0
20231207,102300,195810660,12050,12050,12050,12050,0
20231207,102200,195810660,12050,12050,12050,12050,21
20231207,102100,195557610,12050,12050,12050,12050,0
20231207,102000,195557610,12050,12050,12050,12050,2
20231207,101900,195533510,12040,12040,12040,12040,92
20231207,101800,194425830,12030,12030,12030,12030,0
20231207,101700,194425830,12030,12040,12040,12030,350
20231207,101600,190212970,12040,12050,12050,12040,623
20231207,101500,182710910,12050,12060,12060,12050,253
20231207,101400,179660470,12080,12080,12080,12080,0
20231207,101300,179660470,12080,12080,12080,12080,107
20231207,101200,178367910,12090,12090,12090,12090,610
20231207,101100,170993010,12090,12090,12090,12090,0
20231207,101000,170993010,12090,12090,12090,12090,0
20231207,100900,170993010,12090,12090,12090,12090,0
20231207,100800,170993010,12090,12100,12100,12090,248
20231207,100700,167992440,12100,12100,12100,12100,80
20231207,100600,167024440,12100,12140,12140,12100,2038
20231207,100500,142320710,12140,12140,12140,12140,0
20231207,100400,142320710,12140,12140,12140,12140,20
20231207,100300,142077910,12140,12140,12140,12140,246
20231207,100200,139091470,12140,12150,12150,12140,229
20231207,100100,136310130,12150,12150,12150,12150,150
20231207,100000,134487630,12150,12150,12150,12150,20
20231207,095900,134244630,12150,12150,12150,12150,42
20231207,095800,133734330,12150,12150,12150,12150,128
20231207,095700,132179130,12130,12130,12130,12130,1
20231207,095600,132167000,12130,12130,12130,12130,0
20231207,095500,132167000,12130,12130,12130,12130,166
20231207,095400,130153420,12140,12140,12140,12140,129
20231207,095300,128587360,12150,12150,12150,12150,0
20231207,095200,128587360,12150,12150,12150,12140,117
20231207,095100,127165990,12150,12160,12160,12150,64
20231207,095000,126388260,12160,12150,12160,12150,50
20231207,094900,125780580,12150,12150,12150,12150,8
20231207,094800,125683380,12160,12160,12160,12160,143
20231207,094700,123944500,12160,12160,12160,12160,101
20231207,094600,122716340,12140,12140,12140,12140,0
20231207,094500,122716340,12140,12140,12140,12140,78
20231207,094400,121769420,12140,12140,12140,12140,31
20231207,094300,121393080,12140,12140,12140,12140,0
20231207,094200,121393080,12140,12150,12150,12140,51
20231207,094100,120773890,12150,12150,12150,12150,36
20231207,094000,120336490,12150,12150,12150,12150,133
20231207,093900,118720540,12150,12150,12150,12150,8
20231207,093800,118623340,12150,12150,12150,12150,249
20231207,093700,115597990,12140,12140,12150,12140,32
20231207,093600,115209500,12150,12140,12150,12140,6
20231207,093500,115136650,12150,12150,12150,12150,269
20231207,093400,111868300,12160,12160,12160,12160,91
20231207,093300,110761740,12160,12170,12170,12160,108
20231207,093200,109448280,12170,12170,12170,12170,124
20231207,093100,107939200,12160,12150,12160,12150,14
20231207,093000,107768970,12150,12160,12160,12150,54
20231207,092900,107112360,12160,12150,12160,12150,220
20231207,092800,104438860,12160,12160,12160,12160,0
20231207,092700,104438860,12160,12130,12160,12130,64
20231207,092600,103662390,12160,12160,12160,12160,1
20231207,092500,103650230,12120,12150,12160,12120,146
20231207,092400,101876110,12150,12090,12150,12090,3317
20231207,092300,61674480,12090,12090,12100,12090,104
20231207,092200,60416280,12070,12070,12070,12070,5
20231207,092100,60355930,12070,12080,12080,12070,31
20231207,092000,59981750,12120,12120,12120,12120,0
20231207,091900,59981750,12120,12060,12120,12060,19
20231207,091800,59752070,12050,12120,12120,12050,21
20231207,091700,59498950,12080,12080,12080,12080,1
20231207,091600,59486870,12120,12110,12120,12110,2
20231207,091500,59462640,12110,12110,12110,12110,100
20231207,091400,58251640,12110,12110,12110,12110,140
20231207,091300,56556240,12110,12080,12110,12080,55
20231207,091200,55891270,12080,12080,12080,12080,7
20231207,091100,55806710,12080,12090,12110,12080,88
20231207,091000,54742600,12100,12100,12100,12100,5
20231207,090900,54682100,12000,12000,12000,12000,29
20231207,090800,54334100,12110,12050,12110,12000,3818
20231207,090700,8476060,12050,12060,12120,12050,61
20231207,090600,7739930,12050,12050,12050,12050,1
20231207,090500,7727880,12120,12120,12120,12120,1
20231207,090400,7715760,12120,12110,12120,12110,400
20231207,090300,2868870,12120,12120,12120,12120,6
20231207,090200,2796150,12020,12020,12020,12020,32
20231207,090100,2411510,12020,12060,12120,12020,73
20231207,090000,1531620,12060,12060,12060,12060,127