KissMeData/006660/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,184700,843315800,9460,9460,9460,9460,2080
20241112,184600,843315800,9460,9460,9460,9460,0
20241112,184500,843315800,9460,9460,9460,9460,0
20241112,184400,843315800,9460,9460,9460,9460,0
20241112,184300,843315800,9460,9460,9460,9460,0
20241112,184200,843315800,9460,9460,9460,9460,0
20241112,184100,843315800,9460,9460,9460,9460,0
20241112,184000,843315800,9460,9460,9460,9460,0
20241112,183900,843315800,9460,9460,9460,9460,0
20241112,183800,843315800,9460,9460,9460,9460,0
20241112,183700,843315800,9460,9460,9460,9460,0
20241112,183600,843315800,9460,9460,9460,9460,0
20241112,183500,843315800,9460,9460,9460,9460,0
20241112,183400,843315800,9460,9460,9460,9460,0
20241112,183300,843315800,9460,9460,9460,9460,0
20241112,183200,843315800,9460,9460,9460,9460,0
20241112,183100,843315800,9460,9460,9460,9460,0
20241112,183000,843315800,9460,9460,9460,9460,0
20241112,182900,843315800,9460,9460,9460,9460,0
20241112,182800,843315800,9460,9460,9460,9460,0
20241112,182700,843315800,9460,9460,9460,9460,0
20241112,182600,843315800,9460,9460,9460,9460,0
20241112,182500,843315800,9460,9460,9460,9460,0
20241112,182400,843315800,9460,9460,9460,9460,0
20241112,182300,843315800,9460,9460,9460,9460,0
20241112,182200,843315800,9460,9460,9460,9460,0
20241112,182100,843315800,9460,9460,9460,9460,0
20241112,182000,843315800,9460,9460,9460,9460,0
20241112,181900,843315800,9460,9460,9460,9460,0
20241112,181800,843315800,9460,9460,9460,9460,0
20241112,181700,843315800,9460,9460,9460,9460,2080
20241112,181600,843315800,9460,9460,9460,9460,0
20241112,181500,843315800,9460,9460,9460,9460,0
20241112,181400,843315800,9460,9460,9460,9460,0
20241112,181300,843315800,9460,9460,9460,9460,0
20241112,181200,843315800,9460,9460,9460,9460,0
20241112,181100,843315800,9460,9460,9460,9460,0
20241112,181000,843315800,9460,9460,9460,9460,0
20241112,180900,843315800,9460,9460,9460,9460,0
20241112,180800,843315800,9460,9460,9460,9460,0
20241112,180700,843315800,9460,9460,9460,9460,0
20241112,180600,843315800,9460,9460,9460,9460,0
20241112,180500,843315800,9460,9460,9460,9460,0
20241112,180400,843315800,9460,9460,9460,9460,0
20241112,180300,843315800,9460,9460,9460,9460,0
20241112,180200,843315800,9460,9460,9460,9460,0
20241112,180100,843315800,9460,9460,9460,9460,0
20241112,180000,843315800,9460,9460,9460,9460,0
20241112,175900,843315800,9460,9460,9460,9460,0
20241112,175800,843315800,9460,9460,9460,9460,0
20241112,175700,843315800,9460,9460,9460,9460,0
20241112,175600,843315800,9460,9460,9460,9460,0
20241112,175500,843315800,9460,9460,9460,9460,0
20241112,175400,843315800,9460,9460,9460,9460,0
20241112,175300,843315800,9460,9460,9460,9460,0
20241112,175200,843315800,9460,9460,9460,9460,0
20241112,175100,843315800,9460,9460,9460,9460,0
20241112,175000,843315800,9460,9460,9460,9460,0
20241112,174900,843315800,9460,9460,9460,9460,0
20241112,174800,843315800,9460,9460,9460,9460,0
20241112,174700,843315800,9460,9460,9460,9460,2080
20241112,174600,843315800,9460,9460,9460,9460,0
20241112,174500,843315800,9460,9460,9460,9460,0
20241112,174400,843315800,9460,9460,9460,9460,0
20241112,174300,843315800,9460,9460,9460,9460,0
20241112,174200,843315800,9460,9460,9460,9460,0
20241112,174100,843315800,9460,9460,9460,9460,0
20241112,174000,843315800,9460,9460,9460,9460,0
20241112,173900,843315800,9460,9460,9460,9460,0
20241112,173800,843315800,9460,9460,9460,9460,0
20241112,173700,843315800,9460,9460,9460,9460,0
20241112,173600,843315800,9460,9460,9460,9460,0
20241112,173500,843315800,9460,9460,9460,9460,0
20241112,173400,843315800,9460,9460,9460,9460,0
20241112,173300,843315800,9460,9460,9460,9460,0
20241112,173200,843315800,9460,9460,9460,9460,0
20241112,173100,843315800,9460,9460,9460,9460,0
20241112,173000,843315800,9460,9460,9460,9460,0
20241112,172900,843315800,9460,9460,9460,9460,0
20241112,172800,843315800,9460,9460,9460,9460,0
20241112,172700,843315800,9460,9460,9460,9460,0
20241112,172600,843315800,9460,9460,9460,9460,0
20241112,172500,843315800,9460,9460,9460,9460,0
20241112,172400,843315800,9460,9460,9460,9460,0
20241112,172300,843315800,9460,9460,9460,9460,0
20241112,172200,843315800,9460,9460,9460,9460,0
20241112,172100,843315800,9460,9460,9460,9460,0
20241112,172000,843315800,9460,9460,9460,9460,0
20241112,171900,843315800,9460,9460,9460,9460,0
20241112,171800,843315800,9460,9460,9460,9460,0
20241112,171700,843315800,9460,9460,9460,9460,2080
20241112,171600,843315800,9460,9460,9460,9460,0
20241112,171500,843315800,9460,9460,9460,9460,0
20241112,171400,843315800,9460,9460,9460,9460,0
20241112,171300,843315800,9460,9460,9460,9460,0
20241112,171200,843315800,9460,9460,9460,9460,0
20241112,171100,843315800,9460,9460,9460,9460,0
20241112,171000,843315800,9460,9460,9460,9460,0
20241112,170900,843315800,9460,9460,9460,9460,0
20241112,170800,843315800,9460,9460,9460,9460,0
20241112,170700,843315800,9460,9460,9460,9460,0
20241112,170600,843315800,9460,9460,9460,9460,0
20241112,170500,843315800,9460,9460,9460,9460,0
20241112,170400,843315800,9460,9460,9460,9460,0
20241112,170300,843315800,9460,9460,9460,9460,0
20241112,170200,843315800,9460,9460,9460,9460,0
20241112,170100,843315800,9460,9460,9460,9460,0
20241112,170000,843315800,9460,9460,9460,9460,0
20241112,165900,843315800,9460,9460,9460,9460,0
20241112,165800,843315800,9460,9460,9460,9460,0
20241112,165700,843315800,9460,9460,9460,9460,0
20241112,165600,843315800,9460,9460,9460,9460,0
20241112,165500,843315800,9460,9460,9460,9460,0
20241112,165400,843315800,9460,9460,9460,9460,0
20241112,165300,843315800,9460,9460,9460,9460,0
20241112,165200,843315800,9460,9460,9460,9460,0
20241112,165100,843315800,9460,9460,9460,9460,0
20241112,165000,843315800,9460,9460,9460,9460,0
20241112,164900,843315800,9460,9460,9460,9460,0
20241112,164800,843315800,9460,9460,9460,9460,0
20241112,164700,843315800,9460,9460,9460,9460,2080
20241112,164600,843315800,9460,9460,9460,9460,0
20241112,164500,843315800,9460,9460,9460,9460,0
20241112,164400,843315800,9460,9460,9460,9460,0
20241112,164300,843315800,9460,9460,9460,9460,0
20241112,164200,843315800,9460,9460,9460,9460,0
20241112,164100,843315800,9460,9460,9460,9460,0
20241112,164000,843315800,9460,9460,9460,9460,0
20241112,163900,843315800,9460,9460,9460,9460,0
20241112,163800,843315800,9460,9460,9460,9460,0
20241112,163700,843315800,9460,9460,9460,9460,0
20241112,163600,843315800,9460,9460,9460,9460,0
20241112,163500,843315800,9460,9460,9460,9460,0
20241112,163400,843315800,9460,9460,9460,9460,0
20241112,163300,843315800,9460,9460,9460,9460,0
20241112,163200,843315800,9460,9460,9460,9460,0
20241112,163100,843315800,9460,9460,9460,9460,0
20241112,163000,843315800,9460,9460,9460,9460,0
20241112,162900,843315800,9460,9460,9460,9460,0
20241112,162800,843315800,9460,9460,9460,9460,0
20241112,162700,843315800,9460,9460,9460,9460,0
20241112,162600,843315800,9460,9460,9460,9460,0
20241112,162500,843315800,9460,9460,9460,9460,0
20241112,162400,843315800,9460,9460,9460,9460,0
20241112,162300,843315800,9460,9460,9460,9460,0
20241112,162200,843315800,9460,9460,9460,9460,0
20241112,162100,843315800,9460,9460,9460,9460,0
20241112,162000,843315800,9460,9460,9460,9460,0
20241112,161900,843315800,9460,9460,9460,9460,0
20241112,161800,843315800,9460,9460,9460,9460,0
20241112,161700,843315800,9460,9460,9460,9460,2080
20241112,161600,843315800,9460,9460,9460,9460,0
20241112,161500,843315800,9460,9460,9460,9460,0
20241112,161400,843315800,9460,9460,9460,9460,0
20241112,161300,843315800,9460,9460,9460,9460,0
20241112,161200,843315800,9460,9460,9460,9460,0
20241112,161100,843315800,9460,9460,9460,9460,0
20241112,161000,843315800,9460,9460,9460,9460,0
20241112,160900,843315800,9460,9460,9460,9460,0
20241112,160800,843315800,9460,9460,9460,9460,0
20241112,160700,843315800,9460,9460,9460,9460,0
20241112,160600,843315800,9460,9460,9460,9460,0
20241112,160500,843315800,9460,9460,9460,9460,0
20241112,160400,843315800,9460,9460,9460,9460,0
20241112,160300,843315800,9460,9460,9460,9460,0
20241112,160200,843315800,9460,9460,9460,9460,0
20241112,160100,843315800,9460,9460,9460,9460,0
20241112,160000,843315800,9460,9460,9460,9460,0
20241112,155900,843315800,9460,9460,9460,9460,0
20241112,155800,843315800,9460,9460,9460,9460,0
20241112,155700,843315800,9460,9460,9460,9460,0
20241112,155600,843315800,9460,9460,9460,9460,0
20241112,155500,843315800,9460,9460,9460,9460,0
20241112,155400,843315800,9460,9460,9460,9460,0
20241112,155300,843315800,9460,9460,9460,9460,0
20241112,155200,843315800,9460,9460,9460,9460,0
20241112,155100,843315800,9460,9460,9460,9460,0
20241112,155000,843315800,9460,9460,9460,9460,0
20241112,154900,843315800,9460,9460,9460,9460,0
20241112,154800,843315800,9460,9460,9460,9460,0
20241112,154700,843315800,9460,9460,9460,9460,2080
20241112,154600,843315800,9460,9460,9460,9460,0
20241112,154500,843315800,9460,9460,9460,9460,0
20241112,154400,843315800,9460,9460,9460,9460,0
20241112,154300,843315800,9460,9460,9460,9460,0
20241112,154200,843315800,9460,9460,9460,9460,0
20241112,154100,843315800,9460,9460,9460,9460,0
20241112,154000,843315800,9460,9460,9460,9460,0
20241112,153900,843315800,9460,9460,9460,9460,0
20241112,153800,843315800,9460,9460,9460,9460,0
20241112,153700,843315800,9460,9460,9460,9460,0
20241112,153600,843315800,9460,9460,9460,9460,0
20241112,153500,843315800,9460,9460,9460,9460,0
20241112,153400,843315800,9460,9460,9460,9460,0
20241112,153300,843315800,9460,9460,9460,9460,0
20241112,153200,843315800,9460,9460,9460,9460,0
20241112,153100,843315800,9460,9460,9460,9460,0
20241112,153000,843315800,9460,9460,9460,9460,2080
20241112,152900,823639000,9450,9450,9450,9450,0
20241112,152800,823639000,9450,9450,9450,9450,0
20241112,152700,823639000,9450,9450,9450,9450,0
20241112,152600,823639000,9450,9450,9450,9450,0
20241112,152500,823639000,9450,9450,9450,9450,0
20241112,152400,823639000,9450,9450,9450,9450,0
20241112,152300,823639000,9450,9450,9450,9450,0
20241112,152200,823639000,9450,9450,9450,9450,0
20241112,152100,823639000,9450,9450,9450,9450,0
20241112,152000,823639000,9450,9450,9450,9450,0
20241112,151900,823639000,9450,9370,9450,9360,545
20241112,151800,818522880,9380,9400,9400,9380,561
20241112,151700,813256100,9390,9380,9400,9380,245
20241112,151600,810956960,9380,9380,9380,9380,39
20241112,151500,810591140,9410,9380,9420,9380,1741
20241112,151400,794260330,9420,9390,9420,9380,345
20241112,151300,791022300,9430,9440,9440,9390,122
20241112,151200,789876180,9390,9400,9440,9370,103
20241112,151100,788909900,9490,9490,9490,9490,0
20241112,151000,788909900,9490,9410,9490,9370,84
20241112,150900,788115890,9400,9370,9400,9370,246
20241112,150800,785809940,9390,9370,9390,9350,703
20241112,150700,779228480,9360,9390,9390,9350,281
20241112,150600,776597270,9390,9420,9420,9390,52
20241112,150500,776107500,9420,9450,9500,9420,227
20241112,150400,773963550,9420,9420,9430,9420,640
20241112,150300,767932000,9430,9420,9430,9420,300
20241112,150200,765103440,9430,9430,9430,9420,24
20241112,150100,764877220,9450,9360,9450,9350,231
20241112,150000,762706820,9360,9390,9410,9350,1440
20241112,145900,749217360,9450,9390,9450,9390,322
20241112,145800,746177810,9390,9390,9390,9390,44
20241112,145700,745764650,9400,9380,9400,9380,158
20241112,145600,744280410,9380,9380,9380,9380,109
20241112,145500,743257990,9380,9390,9390,9380,357
20241112,145400,739909090,9390,9390,9390,9390,343
20241112,145300,736688320,9390,9420,9420,9390,1045
20241112,145200,726866170,9390,9430,9430,9390,57
20241112,145100,726330350,9400,9430,9440,9400,3115
20241112,145000,697013720,9440,9430,9440,9430,41
20241112,144900,696627080,9420,9430,9430,9420,205
20241112,144800,694694370,9440,9420,9440,9420,1152
20241112,144700,683820400,9430,9430,9430,9430,220
20241112,144600,681745800,9440,9450,9450,9440,283
20241112,144500,679071460,9460,9460,9460,9460,0
20241112,144400,679071460,9460,9460,9460,9420,1086
20241112,144300,668828140,9420,9430,9460,9420,779
20241112,144200,661488970,9450,9460,9460,9430,93
20241112,144100,660611050,9450,9430,9450,9430,135
20241112,144000,659336640,9430,9430,9430,9430,425
20241112,143900,655328890,9430,9420,9430,9420,144
20241112,143800,653971400,9420,9440,9440,9420,100
20241112,143700,653028460,9440,9440,9440,9440,0
20241112,143600,653028460,9440,9440,9440,9440,89
20241112,143500,652188300,9510,9450,9510,9440,32
20241112,143400,651884650,9530,9470,9530,9470,158
20241112,143300,650382240,9460,9450,9470,9450,103
20241112,143200,649407950,9440,9450,9450,9430,174
20241112,143100,647766090,9450,9420,9450,9420,85
20241112,143000,646964070,9440,9450,9450,9440,4
20241112,142900,646926300,9440,9440,9450,9420,1381
20241112,142800,633880540,9420,9430,9430,9420,584
20241112,142700,628378380,9430,9440,9440,9430,100
20241112,142600,627434480,9450,9460,9460,9450,651
20241112,142500,621282430,9490,9470,9490,9470,26
20241112,142400,621036190,9470,9470,9470,9470,5
20241112,142300,620988840,9510,9510,9510,9510,41
20241112,142200,620598930,9500,9510,9510,9500,94
20241112,142100,619705190,9520,9460,9520,9460,595
20241112,142000,614073860,9480,9480,9480,9460,220
20241112,141900,611991660,9490,9490,9490,9490,84
20241112,141800,611194500,9500,9500,9500,9500,1
20241112,141700,611185000,9520,9520,9520,9520,0
20241112,141600,611185000,9520,9500,9520,9460,22
20241112,141500,610976440,9530,9520,9530,9520,52
20241112,141400,610481320,9530,9510,9530,9510,252
20241112,141300,608080710,9520,9510,9520,9510,95
20241112,141200,607176320,9500,9490,9500,9490,53
20241112,141100,606673260,9500,9480,9500,9480,562
20241112,141000,601339020,9470,9460,9470,9460,133
20241112,140900,600079950,9460,9410,9460,9410,86
20241112,140800,599266890,9410,9460,9460,9410,601
20241112,140700,593607700,9460,9460,9460,9460,44
20241112,140600,593191460,9460,9470,9470,9420,139
20241112,140500,591877820,9510,9510,9510,9510,0
20241112,140400,591877820,9510,9510,9510,9510,0
20241112,140300,591877820,9510,9510,9510,9510,0
20241112,140200,591877820,9510,9460,9510,9460,181
20241112,140100,590162110,9460,9470,9470,9460,72
20241112,140000,589480980,9400,9470,9470,9400,321
20241112,135900,586455030,9480,9470,9480,9470,252
20241112,135800,584067790,9470,9470,9470,9470,44
20241112,135700,583651110,9470,9470,9470,9470,29
20241112,135600,583376480,9480,9480,9480,9480,80
20241112,135500,582618080,9480,9470,9480,9470,89
20241112,135400,581774800,9480,9480,9480,9480,173
20241112,135300,580134760,9480,9480,9480,9480,140
20241112,135200,578807560,9480,9480,9480,9480,44
20241112,135100,578390440,9490,9480,9490,9480,57
20241112,135000,577850070,9480,9480,9490,9480,132
20241112,134900,576598700,9480,9470,9480,9470,177
20241112,134800,574921180,9480,9480,9480,9480,1066
20241112,134700,564815500,9480,9480,9480,9480,98
20241112,134600,563886460,9480,9480,9480,9480,734
20241112,134500,556928140,9480,9460,9490,9460,420
20241112,134400,552946910,9470,9470,9470,9460,183
20241112,134300,551214350,9460,9450,9470,9450,1055
20241112,134200,541233920,9460,9430,9460,9400,1140
20241112,134100,530508460,9420,9420,9420,9420,0
20241112,134000,530508460,9420,9440,9440,9410,201
20241112,133900,528614100,9500,9440,9500,9440,147
20241112,133800,527221810,9430,9450,9510,9430,1197
20241112,133700,515918300,9510,9500,9510,9500,3
20241112,133600,515889780,9500,9450,9500,9450,83
20241112,133500,515104780,9430,9470,9470,9430,555
20241112,133400,509862060,9510,9510,9510,9510,1
20241112,133300,509852550,9450,9510,9510,9450,67
20241112,133200,509219340,9460,9460,9520,9460,120
20241112,133100,508084080,9460,9480,9480,9450,640
20241112,133000,502030230,9490,9490,9490,9490,66
20241112,132900,501403890,9500,9500,9500,9450,377
20241112,132800,497832400,9500,9500,9500,9500,22
20241112,132700,497623400,9510,9510,9510,9510,110
20241112,132600,496577300,9500,9500,9500,9500,0
20241112,132500,496577300,9500,9500,9550,9500,588
20241112,132400,490976670,9500,9500,9510,9500,866
20241112,132300,482749660,9500,9540,9540,9500,455
20241112,132200,478423550,9510,9510,9540,9500,680
20241112,132100,471956840,9510,9530,9530,9510,178
20241112,132000,470261530,9550,9520,9550,9520,2
20241112,131900,470242460,9520,9550,9550,9520,66
20241112,131800,469614110,9520,9520,9520,9520,269
20241112,131700,467053230,9550,9550,9550,9550,108
20241112,131600,466021830,9520,9520,9520,9520,66
20241112,131500,465393510,9550,9550,9550,9550,194
20241112,131400,463540810,9510,9510,9510,9510,66
20241112,131300,462913150,9520,9510,9540,9510,99
20241112,131200,461970020,9510,9520,9560,9510,581
20241112,131100,456443230,9520,9520,9520,9520,76
20241112,131000,455719710,9520,9540,9540,9520,1798
20241112,130900,438594080,9530,9530,9530,9530,0
20241112,130800,438594080,9530,9530,9530,9530,66
20241112,130700,437965100,9530,9530,9530,9530,65
20241112,130600,437345650,9600,9600,9600,9600,1
20241112,130500,437336050,9570,9570,9600,9570,78
20241112,130400,436589420,9570,9530,9570,9520,69
20241112,130300,435931830,9540,9550,9550,9540,146
20241112,130200,434537940,9590,9570,9600,9530,517
20241112,130100,429580730,9570,9520,9570,9520,201
20241112,130000,427667160,9520,9530,9530,9520,120
20241112,125900,426524220,9570,9540,9570,9520,1035
20241112,125800,416647350,9550,9550,9550,9550,0
20241112,125700,416647350,9550,9550,9550,9540,78
20241112,125600,415903080,9550,9540,9550,9530,533
20241112,125500,410822730,9540,9540,9540,9540,100
20241112,125400,409868730,9570,9570,9570,9570,2
20241112,125300,409849590,9570,9570,9570,9570,0
20241112,125200,409849590,9570,9540,9570,9540,80
20241112,125100,409085790,9550,9540,9550,9540,80
20241112,125000,408322090,9550,9550,9550,9550,0
20241112,124900,408322090,9550,9550,9550,9550,0
20241112,124800,408322090,9550,9560,9560,9550,107
20241112,124700,407299750,9570,9570,9570,9570,160
20241112,124600,405768550,9570,9570,9570,9570,100
20241112,124500,404811550,9560,9560,9560,9560,0
20241112,124400,404811550,9560,9560,9560,9560,0
20241112,124300,404811550,9560,9570,9570,9560,46
20241112,124200,404371500,9560,9560,9560,9560,0
20241112,124100,404371500,9560,9560,9560,9560,0
20241112,124000,404371500,9560,9560,9560,9560,15
20241112,123900,404228100,9610,9590,9610,9590,243
20241112,123800,401893440,9600,9600,9600,9600,0
20241112,123700,401893440,9600,9600,9600,9600,0
20241112,123600,401893440,9600,9600,9600,9600,0
20241112,123500,401893440,9600,9600,9600,9600,1
20241112,123400,401883840,9540,9540,9540,9540,0
20241112,123300,401883840,9540,9540,9540,9540,0
20241112,123200,401883840,9540,9540,9540,9540,0
20241112,123100,401883840,9540,9540,9540,9540,56
20241112,123000,401349600,9590,9590,9590,9590,0
20241112,122900,401349600,9590,9590,9590,9590,510
20241112,122800,396458700,9590,9590,9590,9590,0
20241112,122700,396458700,9590,9590,9590,9590,0
20241112,122600,396458700,9590,9550,9590,9530,557
20241112,122500,391139910,9550,9550,9550,9550,0
20241112,122400,391139910,9550,9560,9560,9550,600
20241112,122300,385408650,9570,9570,9570,9570,500
20241112,122200,380623650,9610,9610,9610,9610,12
20241112,122100,380508330,9570,9570,9570,9570,120
20241112,122000,379359930,9570,9610,9610,9570,11
20241112,121900,379254260,9610,9610,9610,9610,5
20241112,121800,379206210,9610,9610,9610,9610,0
20241112,121700,379206210,9610,9610,9610,9610,0
20241112,121600,379206210,9610,9610,9610,9610,1
20241112,121500,379196600,9620,9620,9620,9620,0
20241112,121400,379196600,9620,9620,9620,9620,0
20241112,121300,379196600,9620,9630,9630,9620,6
20241112,121200,379138870,9640,9610,9640,9570,1492
20241112,121100,364839070,9620,9620,9620,9620,11
20241112,121000,364733250,9640,9640,9640,9640,0
20241112,120900,364733250,9640,9640,9640,9640,0
20241112,120800,364733250,9640,9640,9640,9640,0
20241112,120700,364733250,9640,9640,9640,9640,1
20241112,120600,364723610,9590,9590,9590,9590,0
20241112,120500,364723610,9590,9590,9590,9590,0
20241112,120400,364723610,9590,9600,9600,9590,205
20241112,120300,362757450,9590,9590,9590,9590,0
20241112,120200,362757450,9590,9590,9590,9590,120
20241112,120100,361606650,9580,9580,9580,9580,0
20241112,120000,361606650,9580,9580,9580,9580,0
20241112,115900,361606650,9580,9580,9580,9580,0
20241112,115800,361606650,9580,9580,9580,9580,0
20241112,115700,361606650,9580,9600,9600,9580,81
20241112,115600,360830050,9670,9670,9670,9670,10
20241112,115500,360733350,9670,9630,9670,9630,639
20241112,115400,354565260,9630,9630,9630,9630,10
20241112,115300,354468960,9630,9630,9630,9630,10
20241112,115200,354372660,9630,9630,9630,9630,1
20241112,115100,354363030,9630,9630,9630,9630,0
20241112,115000,354363030,9630,9630,9630,9630,21
20241112,114900,354160800,9630,9630,9630,9630,0
20241112,114800,354160800,9630,9630,9630,9630,1
20241112,114700,354151170,9620,9620,9620,9620,0
20241112,114600,354151170,9620,9560,9620,9560,123
20241112,114500,352975110,9560,9560,9560,9560,0
20241112,114400,352975110,9560,9560,9560,9560,78
20241112,114300,352229430,9630,9630,9630,9630,85
20241112,114200,351410880,9560,9580,9580,9560,648
20241112,114100,345208640,9580,9580,9580,9580,0
20241112,114000,345208640,9580,9580,9580,9580,0
20241112,113900,345208640,9580,9670,9670,9580,275
20241112,113800,342573640,9600,9600,9600,9600,0
20241112,113700,342573640,9600,9650,9650,9600,643
20241112,113600,336393690,9650,9650,9650,9650,1
20241112,113500,336384040,9600,9610,9610,9600,778
20241112,113400,328914170,9610,9610,9610,9610,54
20241112,113300,328395230,9620,9620,9620,9620,267
20241112,113200,325826690,9630,9630,9630,9630,0
20241112,113100,325826690,9630,9630,9630,9630,57
20241112,113000,325277780,9630,9630,9630,9630,0
20241112,112900,325277780,9630,9630,9630,9630,0
20241112,112800,325277780,9630,9660,9660,9630,563
20241112,112700,319850290,9670,9670,9670,9670,6
20241112,112600,319792270,9660,9670,9670,9660,10
20241112,112500,319695620,9660,9660,9660,9660,87
20241112,112400,318855200,9660,9660,9660,9660,3
20241112,112300,318826220,9690,9680,9690,9660,64
20241112,112200,318207030,9690,9690,9690,9690,0
20241112,112100,318207030,9690,9690,9690,9690,1
20241112,112000,318197340,9710,9710,9710,9710,0
20241112,111900,318197340,9710,9710,9710,9710,0
20241112,111800,318197340,9710,9710,9710,9710,4
20241112,111700,318158500,9720,9720,9720,9720,0
20241112,111600,318158500,9720,9720,9720,9720,0
20241112,111500,318158500,9720,9720,9720,9720,113
20241112,111400,317060140,9720,9720,9720,9720,0
20241112,111300,317060140,9720,9720,9720,9720,0
20241112,111200,317060140,9720,9720,9720,9720,935
20241112,111100,307971940,9720,9720,9720,9720,0
20241112,111000,307971940,9720,9720,9720,9720,0
20241112,110900,307971940,9720,9720,9720,9720,0
20241112,110800,307971940,9720,9720,9720,9720,1
20241112,110700,307962220,9660,9660,9660,9660,0
20241112,110600,307962220,9660,9660,9660,9660,50
20241112,110500,307479220,9660,9660,9660,9660,3
20241112,110400,307450240,9660,9700,9700,9660,500
20241112,110300,302612940,9700,9700,9700,9700,0
20241112,110200,302612940,9700,9720,9720,9700,151
20241112,110100,301148220,9710,9710,9710,9710,100
20241112,110000,300177220,9720,9720,9720,9720,0
20241112,105900,300177220,9720,9720,9720,9720,0
20241112,105800,300177220,9720,9720,9720,9720,0
20241112,105700,300177220,9720,9720,9720,9720,1
20241112,105600,300167500,9720,9720,9720,9720,0
20241112,105500,300167500,9720,9720,9720,9720,0
20241112,105400,300167500,9720,9720,9720,9720,94
20241112,105300,299253820,9690,9700,9700,9690,44
20241112,105200,298827320,9710,9710,9710,9710,1
20241112,105100,298817610,9720,9710,9720,9700,4
20241112,105000,298778780,9730,9730,9730,9730,0
20241112,104900,298778780,9730,9730,9730,9730,0
20241112,104800,298778780,9730,9730,9730,9730,1
20241112,104700,298769050,9700,9700,9700,9700,303
20241112,104600,295829950,9730,9730,9730,9730,119
20241112,104500,294672080,9730,9680,9730,9680,100
20241112,104400,293703430,9720,9720,9730,9710,94
20241112,104300,292789840,9720,9700,9720,9700,1109
20241112,104200,282023140,9700,9700,9700,9700,0
20241112,104100,282023140,9700,9700,9700,9700,1
20241112,104000,282013440,9620,9690,9700,9620,691
20241112,103900,275313970,9690,9620,9690,9620,115
20241112,103800,274200670,9690,9700,9700,9630,171
20241112,103700,272549070,9690,9690,9690,9690,23
20241112,103600,272326200,9680,9680,9680,9680,0
20241112,103500,272326200,9680,9680,9680,9680,0
20241112,103400,272326200,9680,9680,9680,9680,36
20241112,103300,271977720,9670,9670,9670,9670,20
20241112,103200,271784320,9680,9630,9680,9630,101
20241112,103100,270811640,9630,9630,9630,9630,3
20241112,103000,270782750,9650,9610,9660,9610,373
20241112,102900,267182890,9600,9600,9600,9600,0
20241112,102800,267182890,9600,9600,9600,9600,0
20241112,102700,267182890,9600,9600,9600,9600,0
20241112,102600,267182890,9600,9600,9600,9600,15
20241112,102500,267038890,9600,9600,9600,9600,0
20241112,102400,267038890,9600,9600,9600,9600,0
20241112,102300,267038890,9600,9600,9600,9600,0
20241112,102200,267038890,9600,9600,9600,9600,127
20241112,102100,265819690,9600,9610,9610,9600,35
20241112,102000,265483560,9660,9660,9660,9660,143
20241112,101900,264102180,9670,9670,9670,9670,1
20241112,101800,264092510,9670,9670,9670,9670,0
20241112,101700,264092510,9670,9620,9670,9590,1016
20241112,101600,254327010,9620,9630,9630,9620,38
20241112,101500,253961190,9630,9630,9630,9630,0
20241112,101400,253961190,9630,9630,9630,9630,200
20241112,101300,252035190,9680,9680,9680,9680,3
20241112,101200,252006150,9690,9690,9690,9690,1
20241112,101100,251996460,9630,9630,9630,9630,0
20241112,101000,251996460,9630,9630,9630,9630,10
20241112,100900,251900160,9630,9640,9640,9630,101
20241112,100800,250927220,9700,9690,9700,9690,95
20241112,100700,250006660,9690,9630,9690,9630,126
20241112,100600,248785830,9690,9690,9690,9690,0
20241112,100500,248785830,9690,9680,9690,9680,952
20241112,100400,239564420,9650,9650,9650,9650,0
20241112,100300,239564420,9650,9650,9650,9650,38
20241112,100200,239197720,9650,9650,9650,9650,0
20241112,100100,239197720,9650,9650,9650,9650,366
20241112,100000,235665820,9700,9700,9700,9700,1
20241112,095900,235656120,9670,9670,9670,9670,100
20241112,095800,234689120,9670,9670,9670,9670,74
20241112,095700,233973540,9700,9650,9700,9650,146
20241112,095600,232563670,9650,9650,9650,9650,170
20241112,095500,230923170,9650,9630,9650,9630,730
20241112,095400,223885360,9550,9540,9600,9540,71
20241112,095300,223206590,9600,9530,9600,9520,569
20241112,095200,217761660,9530,9580,9600,9520,989
20241112,095100,208313750,9580,9590,9590,9580,34
20241112,095000,207987930,9590,9600,9600,9590,90
20241112,094900,207124210,9600,9600,9600,9600,181
20241112,094800,205386610,9600,9600,9600,9600,299
20241112,094700,202516210,9600,9600,9600,9600,0
20241112,094600,202516210,9600,9620,9620,9590,235
20241112,094500,200258680,9620,9620,9620,9620,16
20241112,094400,200104760,9620,9620,9620,9620,529
20241112,094300,195015780,9610,9610,9610,9610,215
20241112,094200,192949630,9600,9610,9610,9600,1243
20241112,094100,181016300,9610,9610,9610,9600,236
20241112,094000,178749280,9650,9650,9650,9650,1
20241112,093900,178739630,9640,9640,9640,9600,41
20241112,093800,178345170,9650,9580,9650,9560,645
20241112,093700,172164060,9620,9580,9620,9570,1981
20241112,093600,153130100,9580,9640,9640,9580,1192
20241112,093500,141676480,9660,9640,9660,9640,2
20241112,093400,141657180,9630,9630,9630,9630,21
20241112,093300,141454950,9630,9630,9630,9630,407
20241112,093200,137535540,9640,9670,9670,9640,1088
20241112,093100,127031250,9670,9700,9700,9670,1119
20241112,093000,116196400,9710,9720,9720,9710,33
20241112,092900,115875960,9720,9720,9720,9720,30
20241112,092800,115584360,9740,9710,9740,9680,535
20241112,092700,110390450,9710,9750,9750,9710,4299
20241112,092600,68584510,9740,9740,9740,9740,0
20241112,092500,68584510,9740,9750,9750,9740,40
20241112,092400,68194880,9740,9740,9740,9740,154
20241112,092300,66694920,9750,9740,9840,9740,163
20241112,092200,65104230,9740,9750,9750,9740,482
20241112,092100,60408430,9750,9750,9780,9750,516
20241112,092000,55377400,9750,9750,9750,9750,295
20241112,091900,52501150,9750,9840,9840,9750,247
20241112,091800,50091300,9840,9760,9840,9760,380
20241112,091700,46382260,9760,9780,9780,9760,204
20241112,091600,44390310,9790,9780,9790,9780,80
20241112,091500,43607860,9780,9850,9850,9780,115
20241112,091400,42478140,9860,9860,9860,9860,34
20241112,091300,42142900,9940,9940,9940,9840,93
20241112,091200,41224480,9830,9830,9890,9830,303
20241112,091100,38245930,9820,9820,9820,9820,29
20241112,091000,37961150,9820,9800,9840,9720,589
20241112,090900,32200830,9750,9850,9850,9750,306
20241112,090800,29205160,9870,9860,9880,9800,633
20241112,090700,22989020,9930,9960,9960,9870,404
20241112,090600,18998150,9900,10010,10010,9900,670
20241112,090500,12353120,10020,9940,10020,9930,164
20241112,090400,10722920,9940,9960,10030,9940,259
20241112,090300,8145800,9960,9980,10030,9960,3
20241112,090200,8115830,10030,10030,10030,10030,173
20241112,090100,6380640,10120,10120,10120,10120,0
20241112,090000,6380640,10120,9960,10120,9960,640