KissMeData/006660/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,184800,686029170,9000,9000,9000,9000,7815
20241211,184700,686029170,9000,9000,9000,9000,0
20241211,184600,686029170,9000,9000,9000,9000,0
20241211,184500,686029170,9000,9000,9000,9000,0
20241211,184400,686029170,9000,9000,9000,9000,0
20241211,184300,686029170,9000,9000,9000,9000,0
20241211,184200,686029170,9000,9000,9000,9000,0
20241211,184100,686029170,9000,9000,9000,9000,0
20241211,184000,686029170,9000,9000,9000,9000,0
20241211,183900,686029170,9000,9000,9000,9000,0
20241211,183800,686029170,9000,9000,9000,9000,0
20241211,183700,686029170,9000,9000,9000,9000,0
20241211,183600,686029170,9000,9000,9000,9000,0
20241211,183500,686029170,9000,9000,9000,9000,0
20241211,183400,686029170,9000,9000,9000,9000,0
20241211,183300,686029170,9000,9000,9000,9000,0
20241211,183200,686029170,9000,9000,9000,9000,0
20241211,183100,686029170,9000,9000,9000,9000,0
20241211,183000,686029170,9000,9000,9000,9000,0
20241211,182900,686029170,9000,9000,9000,9000,0
20241211,182800,686029170,9000,9000,9000,9000,0
20241211,182700,686029170,9000,9000,9000,9000,0
20241211,182600,686029170,9000,9000,9000,9000,0
20241211,182500,686029170,9000,9000,9000,9000,0
20241211,182400,686029170,9000,9000,9000,9000,0
20241211,182300,686029170,9000,9000,9000,9000,0
20241211,182200,686029170,9000,9000,9000,9000,0
20241211,182100,686029170,9000,9000,9000,9000,0
20241211,182000,686029170,9000,9000,9000,9000,0
20241211,181900,686029170,9000,9000,9000,9000,0
20241211,181800,686029170,9000,9000,9000,9000,7815
20241211,181700,686029170,9000,9000,9000,9000,0
20241211,181600,686029170,9000,9000,9000,9000,0
20241211,181500,686029170,9000,9000,9000,9000,0
20241211,181400,686029170,9000,9000,9000,9000,0
20241211,181300,686029170,9000,9000,9000,9000,0
20241211,181200,686029170,9000,9000,9000,9000,0
20241211,181100,686029170,9000,9000,9000,9000,0
20241211,181000,686029170,9000,9000,9000,9000,0
20241211,180900,686029170,9000,9000,9000,9000,0
20241211,180800,686029170,9000,9000,9000,9000,0
20241211,180700,686029170,9000,9000,9000,9000,0
20241211,180600,686029170,9000,9000,9000,9000,0
20241211,180500,686029170,9000,9000,9000,9000,0
20241211,180400,686029170,9000,9000,9000,9000,0
20241211,180300,686029170,9000,9000,9000,9000,0
20241211,180200,686029170,9000,9000,9000,9000,0
20241211,180100,686029170,9000,9000,9000,9000,0
20241211,180000,686029170,9000,9000,9000,9000,0
20241211,175900,686029170,9000,9000,9000,9000,0
20241211,175800,686029170,9000,9000,9000,9000,0
20241211,175700,686029170,9000,9000,9000,9000,0
20241211,175600,686029170,9000,9000,9000,9000,0
20241211,175500,686029170,9000,9000,9000,9000,0
20241211,175400,686029170,9000,9000,9000,9000,0
20241211,175300,686029170,9000,9000,9000,9000,0
20241211,175200,686029170,9000,9000,9000,9000,0
20241211,175100,686029170,9000,9000,9000,9000,0
20241211,175000,686029170,9000,9000,9000,9000,0
20241211,174900,686029170,9000,9000,9000,9000,0
20241211,174800,686029170,9000,9000,9000,9000,7815
20241211,174700,686029170,9000,9000,9000,9000,0
20241211,174600,686029170,9000,9000,9000,9000,0
20241211,174500,686029170,9000,9000,9000,9000,0
20241211,174400,686029170,9000,9000,9000,9000,0
20241211,174300,686029170,9000,9000,9000,9000,0
20241211,174200,686029170,9000,9000,9000,9000,0
20241211,174100,686029170,9000,9000,9000,9000,0
20241211,174000,686029170,9000,9000,9000,9000,0
20241211,173900,686029170,9000,9000,9000,9000,0
20241211,173800,686029170,9000,9000,9000,9000,0
20241211,173700,686029170,9000,9000,9000,9000,0
20241211,173600,686029170,9000,9000,9000,9000,0
20241211,173500,686029170,9000,9000,9000,9000,0
20241211,173400,686029170,9000,9000,9000,9000,0
20241211,173300,686029170,9000,9000,9000,9000,0
20241211,173200,686029170,9000,9000,9000,9000,0
20241211,173100,686029170,9000,9000,9000,9000,0
20241211,173000,686029170,9000,9000,9000,9000,0
20241211,172900,686029170,9000,9000,9000,9000,0
20241211,172800,686029170,9000,9000,9000,9000,0
20241211,172700,686029170,9000,9000,9000,9000,0
20241211,172600,686029170,9000,9000,9000,9000,0
20241211,172500,686029170,9000,9000,9000,9000,0
20241211,172400,686029170,9000,9000,9000,9000,0
20241211,172300,686029170,9000,9000,9000,9000,0
20241211,172200,686029170,9000,9000,9000,9000,0
20241211,172100,686029170,9000,9000,9000,9000,0
20241211,172000,686029170,9000,9000,9000,9000,0
20241211,171900,686029170,9000,9000,9000,9000,0
20241211,171800,686029170,9000,9000,9000,9000,7815
20241211,171700,686029170,9000,9000,9000,9000,0
20241211,171600,686029170,9000,9000,9000,9000,0
20241211,171500,686029170,9000,9000,9000,9000,0
20241211,171400,686029170,9000,9000,9000,9000,0
20241211,171300,686029170,9000,9000,9000,9000,0
20241211,171200,686029170,9000,9000,9000,9000,0
20241211,171100,686029170,9000,9000,9000,9000,0
20241211,171000,686029170,9000,9000,9000,9000,0
20241211,170900,686029170,9000,9000,9000,9000,0
20241211,170800,686029170,9000,9000,9000,9000,0
20241211,170700,686029170,9000,9000,9000,9000,0
20241211,170600,686029170,9000,9000,9000,9000,0
20241211,170500,686029170,9000,9000,9000,9000,0
20241211,170400,686029170,9000,9000,9000,9000,0
20241211,170300,686029170,9000,9000,9000,9000,0
20241211,170200,686029170,9000,9000,9000,9000,0
20241211,170100,686029170,9000,9000,9000,9000,0
20241211,170000,686029170,9000,9000,9000,9000,0
20241211,165900,686029170,9000,9000,9000,9000,0
20241211,165800,686029170,9000,9000,9000,9000,0
20241211,165700,686029170,9000,9000,9000,9000,0
20241211,165600,686029170,9000,9000,9000,9000,0
20241211,165500,686029170,9000,9000,9000,9000,0
20241211,165400,686029170,9000,9000,9000,9000,0
20241211,165300,686029170,9000,9000,9000,9000,0
20241211,165200,686029170,9000,9000,9000,9000,0
20241211,165100,686029170,9000,9000,9000,9000,0
20241211,165000,686029170,9000,9000,9000,9000,0
20241211,164900,686029170,9000,9000,9000,9000,0
20241211,164800,686029170,9000,9000,9000,9000,7815
20241211,164700,686029170,9000,9000,9000,9000,0
20241211,164600,686029170,9000,9000,9000,9000,0
20241211,164500,686029170,9000,9000,9000,9000,0
20241211,164400,686029170,9000,9000,9000,9000,0
20241211,164300,686029170,9000,9000,9000,9000,0
20241211,164200,686029170,9000,9000,9000,9000,0
20241211,164100,686029170,9000,9000,9000,9000,0
20241211,164000,686029170,9000,9000,9000,9000,0
20241211,163900,686029170,9000,9000,9000,9000,0
20241211,163800,686029170,9000,9000,9000,9000,0
20241211,163700,686029170,9000,9000,9000,9000,0
20241211,163600,686029170,9000,9000,9000,9000,0
20241211,163500,686029170,9000,9000,9000,9000,0
20241211,163400,686029170,9000,9000,9000,9000,0
20241211,163300,686029170,9000,9000,9000,9000,0
20241211,163200,686029170,9000,9000,9000,9000,0
20241211,163100,686029170,9000,9000,9000,9000,0
20241211,163000,686029170,9000,9000,9000,9000,0
20241211,162900,686029170,9000,9000,9000,9000,0
20241211,162800,686029170,9000,9000,9000,9000,0
20241211,162700,686029170,9000,9000,9000,9000,0
20241211,162600,686029170,9000,9000,9000,9000,0
20241211,162500,686029170,9000,9000,9000,9000,0
20241211,162400,686029170,9000,9000,9000,9000,0
20241211,162300,686029170,9000,9000,9000,9000,0
20241211,162200,686029170,9000,9000,9000,9000,0
20241211,162100,686029170,9000,9000,9000,9000,0
20241211,162000,686029170,9000,9000,9000,9000,0
20241211,161900,686029170,9000,9000,9000,9000,0
20241211,161800,686029170,9000,9000,9000,9000,7815
20241211,161700,686029170,9000,9000,9000,9000,0
20241211,161600,686029170,9000,9000,9000,9000,0
20241211,161500,686029170,9000,9000,9000,9000,0
20241211,161400,686029170,9000,9000,9000,9000,0
20241211,161300,686029170,9000,9000,9000,9000,0
20241211,161200,686029170,9000,9000,9000,9000,0
20241211,161100,686029170,9000,9000,9000,9000,0
20241211,161000,686029170,9000,9000,9000,9000,0
20241211,160900,686029170,9000,9000,9000,9000,0
20241211,160800,686029170,9000,9000,9000,9000,0
20241211,160700,686029170,9000,9000,9000,9000,0
20241211,160600,686029170,9000,9000,9000,9000,0
20241211,160500,686029170,9000,9000,9000,9000,0
20241211,160400,686029170,9000,9000,9000,9000,0
20241211,160300,686029170,9000,9000,9000,9000,0
20241211,160200,686029170,9000,9000,9000,9000,0
20241211,160100,686029170,9000,9000,9000,9000,0
20241211,160000,686029170,9000,9000,9000,9000,0
20241211,155900,686029170,9000,9000,9000,9000,0
20241211,155800,686029170,9000,9000,9000,9000,0
20241211,155700,686029170,9000,9000,9000,9000,0
20241211,155600,686029170,9000,9000,9000,9000,0
20241211,155500,686029170,9000,9000,9000,9000,0
20241211,155400,686029170,9000,9000,9000,9000,0
20241211,155300,686029170,9000,9000,9000,9000,0
20241211,155200,686029170,9000,9000,9000,9000,0
20241211,155100,686029170,9000,9000,9000,9000,0
20241211,155000,686029170,9000,9000,9000,9000,0
20241211,154900,686029170,9000,9000,9000,9000,0
20241211,154800,686029170,9000,9000,9000,9000,7815
20241211,154700,686029170,9000,9000,9000,9000,0
20241211,154600,686029170,9000,9000,9000,9000,0
20241211,154500,686029170,9000,9000,9000,9000,0
20241211,154400,686029170,9000,9000,9000,9000,0
20241211,154300,686029170,9000,9000,9000,9000,0
20241211,154200,686029170,9000,9000,9000,9000,0
20241211,154100,686029170,9000,9000,9000,9000,0
20241211,154000,686029170,9000,9000,9000,9000,0
20241211,153900,686029170,9000,9000,9000,9000,0
20241211,153800,686029170,9000,9000,9000,9000,0
20241211,153700,686029170,9000,9000,9000,9000,0
20241211,153600,686029170,9000,9000,9000,9000,0
20241211,153500,686029170,9000,9000,9000,9000,0
20241211,153400,686029170,9000,9000,9000,9000,0
20241211,153300,686029170,9000,9000,9000,9000,0
20241211,153200,686029170,9000,9000,9000,9000,0
20241211,153100,686029170,9000,9000,9000,9000,0
20241211,153000,686029170,9000,9000,9000,9000,7815
20241211,152900,615694170,9020,9020,9020,9020,0
20241211,152800,615694170,9020,9020,9020,9020,0
20241211,152700,615694170,9020,9020,9020,9020,0
20241211,152600,615694170,9020,9020,9020,9020,0
20241211,152500,615694170,9020,9020,9020,9020,0
20241211,152400,615694170,9020,9020,9020,9020,0
20241211,152300,615694170,9020,9020,9020,9020,0
20241211,152200,615694170,9020,9020,9020,9020,0
20241211,152100,615694170,9020,9020,9020,9020,0
20241211,152000,615694170,9020,9020,9020,9020,0
20241211,151900,615694170,9020,9040,9040,9020,701
20241211,151800,609363290,9040,9040,9040,9020,189
20241211,151700,607655610,9040,9040,9040,9020,224
20241211,151600,605630690,9040,9010,9040,9010,345
20241211,151500,602511920,9040,9040,9040,9010,393
20241211,151400,598962860,9040,9040,9040,9040,73
20241211,151300,598302940,9040,9040,9040,9020,422
20241211,151200,594493180,9040,9030,9040,9030,256
20241211,151100,592181470,9040,9040,9040,9040,179
20241211,151000,590563310,9040,9040,9040,9040,141
20241211,150900,589288670,9040,9010,9040,9010,2003
20241211,150800,571209160,9020,9020,9020,9010,176
20241211,150700,569622140,9020,9010,9020,9010,448
20241211,150600,565585650,9010,9010,9010,9010,2
20241211,150500,565567630,9010,9010,9010,9010,72
20241211,150400,564918910,9010,9020,9020,8990,247
20241211,150300,562693900,9020,9020,9020,9020,63
20241211,150200,562125640,9020,9020,9020,9020,530
20241211,150100,557345040,9010,9020,9020,9010,268
20241211,150000,554929310,9010,9020,9020,9010,145
20241211,145900,553622160,9020,9020,9020,9020,72
20241211,145800,552972720,9020,9020,9020,9020,0
20241211,145700,552972720,9020,9020,9020,9020,67
20241211,145600,552368380,9020,9020,9020,9020,115
20241211,145500,551331080,9020,9020,9020,9020,0
20241211,145400,551331080,9020,9000,9020,9000,89
20241211,145300,550528320,9020,9000,9020,9000,79
20241211,145200,549815810,9020,9020,9020,9020,0
20241211,145100,549815810,9020,9000,9020,9000,126
20241211,145000,548680550,9030,9030,9030,9030,71
20241211,144900,548039420,9040,9040,9040,9040,66
20241211,144800,547442780,9040,9030,9040,9030,42
20241211,144700,547063500,9030,9030,9030,9030,60
20241211,144600,546521700,9030,9010,9030,8960,107
20241211,144500,545556500,9010,9010,9010,9010,100
20241211,144400,544655500,9040,9040,9040,9040,100
20241211,144300,543751500,9030,9030,9030,9030,55
20241211,144200,543254850,9050,9050,9050,9050,72
20241211,144100,542603250,9050,9050,9050,9050,200
20241211,144000,540793250,9050,9030,9050,9030,94
20241211,143900,539943490,9030,9030,9030,9030,69
20241211,143800,539320420,9030,9030,9030,9030,0
20241211,143700,539320420,9030,9000,9030,9000,517
20241211,143600,534665220,9000,8990,9000,8990,145
20241211,143500,533360910,9000,8970,9000,8970,129
20241211,143400,532203750,9000,8980,9000,8980,85
20241211,143300,531438770,8970,8970,8970,8970,300
20241211,143200,528747770,8990,8990,8990,8970,133
20241211,143100,527552120,9000,9000,9000,9000,0
20241211,143000,527552120,9000,8990,9000,8990,158
20241211,142900,526130140,8990,8990,8990,8990,12
20241211,142800,526022260,8990,8990,9000,8990,111
20241211,142700,525023430,8990,8980,8990,8980,37
20241211,142600,524690850,8990,8970,8990,8970,2
20241211,142500,524672890,8990,8960,8990,8960,101
20241211,142400,523765290,8990,8990,8990,8990,0
20241211,142300,523765290,8990,8990,8990,8990,96
20241211,142200,522902250,8960,8960,8960,8960,20
20241211,142100,522723050,8990,8990,8990,8990,76
20241211,142000,522039810,8990,8990,8990,8990,0
20241211,141900,522039810,8990,8980,8990,8960,100
20241211,141800,521141100,8980,8980,8980,8980,1
20241211,141700,521132120,8970,8970,8970,8970,5
20241211,141600,521087270,8960,8960,8960,8960,1363
20241211,141500,508874790,8950,8950,8950,8950,100
20241211,141400,507979790,8950,8970,8970,8950,381
20241211,141300,504565070,8970,8970,8970,8970,11
20241211,141200,504466400,8970,8970,8970,8970,104
20241211,141100,503533520,8970,8970,8970,8970,1
20241211,141000,503524550,8970,8970,8970,8970,81
20241211,140900,502797980,8970,8970,8970,8970,0
20241211,140800,502797980,8970,8970,8970,8970,0
20241211,140700,502797980,8970,8970,8970,8970,30
20241211,140600,502528880,8970,8970,8970,8970,0
20241211,140500,502528880,8970,8970,8970,8970,132
20241211,140400,501344840,8980,8980,8980,8980,102
20241211,140300,500428880,8980,8980,8980,8980,0
20241211,140200,500428880,8980,8980,8980,8980,105
20241211,140100,499485980,8980,8980,8980,8980,0
20241211,140000,499485980,8980,8980,8980,8980,76
20241211,135900,498803500,8990,8990,8990,8990,1
20241211,135800,498794510,8960,8960,8960,8960,150
20241211,135700,497450510,8980,8970,8980,8970,271
20241211,135600,495017660,8970,8970,8970,8970,58
20241211,135500,494497400,8970,8970,8970,8970,1
20241211,135400,494488430,8970,8970,8970,8970,0
20241211,135300,494488430,8970,8970,8970,8970,1
20241211,135200,494479460,8970,8970,8970,8970,0
20241211,135100,494479460,8970,8970,8970,8970,5
20241211,135000,494434610,8970,8970,8970,8970,0
20241211,134900,494434610,8970,8970,8970,8970,50
20241211,134800,493986110,8980,8950,8980,8950,491
20241211,134700,489591570,8930,8930,8930,8930,1960
20241211,134600,472088770,8930,8930,8930,8930,41
20241211,134500,471722640,8900,8900,8900,8900,13
20241211,134400,471606940,8900,8900,8900,8890,463
20241211,134300,467486260,8930,8930,8930,8930,342
20241211,134200,464432200,8940,8950,8950,8940,155
20241211,134100,463046130,8950,8980,8980,8950,750
20241211,134000,456324500,8990,8990,8990,8990,0
20241211,133900,456324500,8990,8990,8990,8990,75
20241211,133800,455650250,8990,8990,8990,8990,61
20241211,133700,455101860,8990,8990,8990,8990,0
20241211,133600,455101860,8990,8990,8990,8990,94
20241211,133500,454256800,8990,8990,8990,8990,0
20241211,133400,454256800,8990,8990,8990,8990,86
20241211,133300,453483660,8990,8970,8990,8970,269
20241211,133200,451069370,8990,8980,8990,8980,63
20241211,133100,450503030,8990,8990,8990,8990,5
20241211,133000,450458080,8990,8970,8990,8970,98
20241211,132900,449577140,8970,8970,8970,8970,29
20241211,132800,449317010,8970,8970,8970,8970,75
20241211,132700,448644260,8970,8980,8990,8970,463
20241211,132600,444489740,8990,8990,8990,8990,0
20241211,132500,444489740,8990,8970,8990,8970,167
20241211,132400,442991730,8970,8970,8970,8970,5
20241211,132300,442946880,8970,8970,8970,8970,0
20241211,132200,442946880,8970,8970,8970,8970,370
20241211,132100,439627980,8970,8970,8970,8970,0
20241211,132000,439627980,8970,8970,8970,8970,0
20241211,131900,439627980,8970,8980,8980,8970,213
20241211,131800,437716700,8990,8990,8990,8990,99
20241211,131700,436826690,8980,8980,8980,8980,0
20241211,131600,436826690,8980,8980,8980,8980,26
20241211,131500,436593210,8990,8990,8990,8990,90
20241211,131400,435784110,8990,8990,8990,8990,94
20241211,131300,434939050,8990,8990,8990,8990,0
20241211,131200,434939050,8990,8990,8990,8990,60
20241211,131100,434399650,8990,8990,8990,8990,0
20241211,131000,434399650,8990,8990,8990,8990,71
20241211,130900,433761360,8990,8990,8990,8990,0
20241211,130800,433761360,8990,8990,8990,8990,91
20241211,130700,432943270,8990,8980,8990,8980,61
20241211,130600,432395480,8990,8990,8990,8990,73
20241211,130500,431739210,8990,8990,8990,8990,0
20241211,130400,431739210,8990,8990,8990,8990,76
20241211,130300,431055970,8990,8990,8990,8990,0
20241211,130200,431055970,8990,8990,8990,8980,132
20241211,130100,429869550,8990,8990,8990,8990,103
20241211,130000,428943580,8990,8990,8990,8990,111
20241211,125900,427945690,8990,8980,8990,8980,70
20241211,125800,427316800,8990,8990,8990,8990,73
20241211,125700,426660530,8990,8990,8990,8990,84
20241211,125600,425905370,8990,8990,8990,8990,2
20241211,125500,425887390,8990,8990,8990,8990,670
20241211,125400,419864090,8990,8990,8990,8990,311
20241211,125300,417068200,8990,8990,8990,8990,298
20241211,125200,414389180,8960,8960,8960,8960,0
20241211,125100,414389180,8960,8960,8960,8960,0
20241211,125000,414389180,8960,8960,8960,8960,0
20241211,124900,414389180,8960,8960,8960,8960,0
20241211,124800,414389180,8960,8960,8960,8960,0
20241211,124700,414389180,8960,8980,8980,8960,124
20241211,124600,413277500,8980,8980,8980,8980,11
20241211,124500,413178720,8980,8970,8980,8970,12
20241211,124400,413071070,8960,8960,8960,8950,172
20241211,124300,411529960,8960,8970,8970,8960,285
20241211,124200,408975470,8970,8980,8980,8970,108
20241211,124100,408005690,8990,9000,9000,8990,579
20241211,124000,402795020,9040,9040,9040,9040,86
20241211,123900,402017580,9010,9010,9010,9010,0
20241211,123800,402017580,9010,9010,9010,9010,0
20241211,123700,402017580,9010,9010,9010,9010,0
20241211,123600,402017580,9010,9010,9010,9010,23
20241211,123500,401810350,9000,9000,9000,9000,114
20241211,123400,400784350,9040,9040,9040,9040,1
20241211,123300,400775310,9010,9040,9040,9010,541
20241211,123200,395888870,9050,9050,9050,9050,0
20241211,123100,395888870,9050,9040,9050,9040,115
20241211,123000,394848220,9050,9050,9050,9040,85
20241211,122900,394078980,9060,9060,9060,9060,0
20241211,122800,394078980,9060,9050,9060,9050,102
20241211,122700,393154990,9030,9030,9030,9030,0
20241211,122600,393154990,9030,9030,9030,9030,79
20241211,122500,392441620,9060,9020,9060,9020,122
20241211,122400,391337060,9050,9050,9050,9050,0
20241211,122300,391337060,9050,9040,9050,9040,79
20241211,122200,390622130,9030,9030,9030,9030,0
20241211,122100,390622130,9030,9030,9030,9030,0
20241211,122000,390622130,9030,9030,9030,9030,1
20241211,121900,390613100,9040,9040,9040,9040,7
20241211,121800,390549820,9040,9040,9040,9040,2
20241211,121700,390531740,9050,9050,9050,9050,0
20241211,121600,390531740,9050,9040,9050,9010,282
20241211,121500,387988250,9060,9060,9060,9060,82
20241211,121400,387245330,9060,9040,9060,9040,115
20241211,121300,386204350,9060,9050,9060,9050,2
20241211,121200,386186240,9040,9050,9050,9040,86
20241211,121100,385408780,9060,9060,9060,9060,0
20241211,121000,385408780,9060,9060,9060,9060,102
20241211,120900,384484660,9050,9050,9050,9050,35
20241211,120800,384167910,9050,9050,9050,9050,0
20241211,120700,384167910,9050,9050,9050,9050,0
20241211,120600,384167910,9050,9040,9050,9040,103
20241211,120500,383235770,9050,9050,9050,9050,0
20241211,120400,383235770,9050,9050,9050,9050,97
20241211,120300,382357920,9050,9040,9050,9010,89
20241211,120200,381552690,9040,9050,9050,9040,100
20241211,120100,380648020,9060,9060,9060,9060,62
20241211,120000,380086300,9050,9060,9060,9050,76
20241211,115900,379397760,9060,9060,9060,9060,0
20241211,115800,379397760,9060,9060,9060,9060,0
20241211,115700,379397760,9060,9050,9060,9050,108
20241211,115600,378419360,9060,9060,9060,9060,0
20241211,115500,378419360,9060,9050,9060,9050,103
20241211,115400,377486200,9060,9060,9060,9060,0
20241211,115300,377486200,9060,9050,9060,9050,99
20241211,115200,376589270,9060,9060,9060,9060,1
20241211,115100,376580210,9060,9040,9060,9040,88
20241211,115000,375783080,9060,9060,9060,9060,0
20241211,114900,375783080,9060,9060,9060,9060,117
20241211,114800,374723060,9060,9060,9060,9060,58
20241211,114700,374197580,9060,9060,9060,9060,0
20241211,114600,374197580,9060,9060,9060,9060,92
20241211,114500,373364060,9060,9060,9060,9060,0
20241211,114400,373364060,9060,9060,9060,9060,96
20241211,114300,372494300,9050,9050,9060,9050,282
20241211,114200,369941940,9040,9040,9040,9040,0
20241211,114100,369941940,9040,9040,9040,9040,113
20241211,114000,368920420,9040,9040,9040,9040,67
20241211,113900,368314740,9050,9050,9050,9050,0
20241211,113800,368314740,9050,9050,9050,9050,0
20241211,113700,368314740,9050,9050,9050,9050,99
20241211,113600,367418790,9050,9050,9050,9050,69
20241211,113500,366794340,9050,9050,9050,9050,126
20241211,113400,365654040,9050,9050,9050,9050,120
20241211,113300,364568040,9050,9050,9050,9050,0
20241211,113200,364568040,9050,9050,9050,9050,98
20241211,113100,363681140,9060,9060,9060,9060,0
20241211,113000,363681140,9060,9050,9060,9050,79
20241211,112900,362966180,9050,9030,9050,9030,304
20241211,112800,360220060,9030,9030,9030,9030,1
20241211,112700,360211030,9020,9000,9020,9000,121
20241211,112600,359119710,9000,9000,9000,9000,4
20241211,112500,359083710,9000,9000,9000,9000,1
20241211,112400,359074710,9050,9050,9050,9050,0
20241211,112300,359074710,9050,9050,9050,9050,0
20241211,112200,359074710,9050,9050,9050,9050,0
20241211,112100,359074710,9050,9000,9050,8990,665
20241211,112000,353090990,9050,9050,9050,9050,103
20241211,111900,352158840,9050,9050,9050,9050,63
20241211,111800,351588690,9050,9050,9050,9050,63
20241211,111700,351018540,9050,9050,9050,9050,71
20241211,111600,350375990,9050,9050,9050,9050,62
20241211,111500,349814890,9050,9050,9050,9050,86
20241211,111400,349036590,9050,9050,9050,9050,62
20241211,111300,348475490,9050,9050,9050,9050,104
20241211,111200,347534290,9040,9040,9040,9040,55
20241211,111100,347037090,9050,9050,9050,9050,0
20241211,111000,347037090,9050,9030,9050,9030,305
20241211,110900,344280840,9030,9030,9030,9030,76
20241211,110800,343594560,9020,9020,9020,9020,0
20241211,110700,343594560,9020,9020,9020,9020,0
20241211,110600,343594560,9020,8990,9020,8990,799
20241211,110500,336395050,9020,9030,9030,9020,346
20241211,110400,333274020,9020,9020,9020,9020,0
20241211,110300,333274020,9020,9020,9020,9020,204
20241211,110200,331433940,9030,9030,9030,9030,0
20241211,110100,331433940,9030,9030,9030,9030,140
20241211,110000,330169740,9000,9000,9000,9000,0
20241211,105900,330169740,9000,9000,9000,9000,49
20241211,105800,329728740,8990,8990,8990,8990,300
20241211,105700,327031740,8980,8980,8980,8980,0
20241211,105600,327031740,8980,8980,8980,8980,5
20241211,105500,326986840,8980,8980,8980,8980,67
20241211,105400,326385180,8980,8980,8980,8980,205
20241211,105300,324544280,9000,9000,9000,9000,116
20241211,105200,323500280,8990,8990,8990,8990,50
20241211,105100,323050780,9000,9000,9000,9000,0
20241211,105000,323050780,9000,9000,9000,9000,0
20241211,104900,323050780,9000,9000,9000,9000,0
20241211,104800,323050780,9000,9000,9000,9000,15
20241211,104700,322915780,9000,9000,9000,9000,0
20241211,104600,322915780,9000,9000,9000,9000,0
20241211,104500,322915780,9000,9000,9000,9000,0
20241211,104400,322915780,9000,9000,9000,9000,0
20241211,104300,322915780,9000,8990,9000,8990,2
20241211,104200,322897790,8970,8970,8970,8970,0
20241211,104100,322897790,8970,8970,8970,8970,230
20241211,104000,320834690,8980,8970,8980,8970,140
20241211,103900,319578590,8980,9000,9000,8980,280
20241211,103800,317062410,9010,9010,9010,9010,0
20241211,103700,317062410,9010,8980,9010,8980,111
20241211,103600,316063800,9020,8980,9020,8980,26
20241211,103500,315829360,9030,9020,9030,9020,4
20241211,103400,315793250,9030,9050,9050,8980,219
20241211,103300,313820440,9050,9050,9050,9040,426
20241211,103200,309968480,9040,9000,9060,8990,3265
20241211,103100,280449770,9030,9030,9030,9030,30
20241211,103000,280178870,9030,9000,9030,9000,67
20241211,102900,279574090,9030,9030,9030,9030,0
20241211,102800,279574090,9030,9010,9030,9000,307
20241211,102700,276806580,9030,9030,9030,9030,0
20241211,102600,276806580,9030,9020,9030,9020,83
20241211,102500,276057910,9010,9020,9020,9010,45
20241211,102400,275652210,9030,9040,9050,9030,585
20241211,102300,270369630,9040,9050,9050,9040,95
20241211,102200,269509930,9020,9020,9020,9020,3
20241211,102100,269482870,9050,9050,9050,9050,109
20241211,102000,268496420,9020,9020,9020,9020,50
20241211,101900,268045420,9050,9040,9050,9040,93
20241211,101800,267203790,9060,9050,9060,9050,132
20241211,101700,266008610,9050,9050,9050,9050,126
20241211,101600,264868310,9060,9050,9060,9050,189
20241211,101500,263157660,9020,9020,9020,9020,0
20241211,101400,263157660,9020,9050,9050,9020,203
20241211,101300,261323510,9050,9060,9060,9040,67
20241211,101200,260717030,9060,9060,9060,9060,0
20241211,101100,260717030,9060,9020,9060,9020,130
20241211,101000,259540590,9060,9060,9060,9060,89
20241211,100900,258734250,9050,9050,9050,9050,58
20241211,100800,258209350,9050,9050,9050,9050,3
20241211,100700,258182200,9060,9060,9060,9060,80
20241211,100600,257457400,9060,9060,9060,9010,42
20241211,100500,257077410,9070,9070,9070,9070,315
20241211,100400,254220360,9070,9070,9070,9060,251
20241211,100300,251943810,9070,9070,9070,9070,105
20241211,100200,250991460,9070,9070,9070,9030,70
20241211,100100,250356760,9070,9070,9070,9070,0
20241211,100000,250356760,9070,9060,9070,9060,1031
20241211,095900,241010590,9060,9050,9060,9050,98
20241211,095800,240122720,9050,9010,9050,9010,1027
20241211,095700,230835720,9010,8990,9010,8990,221
20241211,095600,228848710,9000,9000,9000,9000,0
20241211,095500,228848710,9000,9000,9000,9000,3
20241211,095400,228821710,8990,8980,8990,8980,732
20241211,095300,222244530,9000,9000,9000,9000,0
20241211,095200,222244530,9000,8980,9000,8980,75
20241211,095100,221569630,8980,8980,8980,8980,100
20241211,095000,220671630,8980,8980,8980,8980,60
20241211,094900,220132830,8970,8970,8990,8970,45
20241211,094800,219728700,9000,9000,9000,9000,0
20241211,094700,219728700,9000,8970,9000,8970,11
20241211,094600,219630000,8970,9000,9000,8970,1311
20241211,094500,207856350,9010,9010,9010,9010,192
20241211,094400,206126430,9010,9010,9060,9010,67
20241211,094300,205521660,9010,9020,9060,9010,266
20241211,094200,203122420,9020,9030,9030,9020,1535
20241211,094100,189268720,9030,9060,9060,9030,106
20241211,094000,188309230,9060,9060,9060,9060,264
20241211,093900,185917390,9060,9070,9070,9060,66
20241211,093800,185319080,9080,9080,9080,9080,100
20241211,093700,184411080,9080,9020,9080,9020,1240
20241211,093600,173175680,9020,9020,9020,9020,33
20241211,093500,172878020,9050,9020,9050,9020,252
20241211,093400,170602640,9030,9050,9060,9030,283
20241211,093300,168046430,9050,9040,9050,9030,101
20241211,093200,167133530,9060,9020,9060,9020,788
20241211,093100,160006840,9020,9050,9050,9020,304
20241211,093000,157264720,9050,9050,9050,9050,1
20241211,092900,157255670,9030,9050,9050,9030,1004
20241211,092800,148185370,9060,9060,9060,9060,118
20241211,092700,147116290,9060,9040,9060,9030,231
20241211,092600,145029360,9040,9040,9040,9040,5
20241211,092500,144984160,9030,9050,9050,9030,1029
20241211,092400,135682650,9050,9050,9060,9050,56
20241211,092300,135175580,9050,9060,9060,9050,300
20241211,092200,132459640,9070,9070,9070,9050,207
20241211,092100,130584150,9070,9050,9070,9040,170
20241211,092000,129045040,9050,9030,9050,9020,412
20241211,091900,125324080,9030,9020,9030,9020,224
20241211,091800,123303350,9020,9020,9020,9020,100
20241211,091700,122401350,9020,9010,9020,9010,579
20241211,091600,117178920,9020,9020,9020,9020,3
20241211,091500,117151860,8960,8970,9010,8960,1262
20241211,091400,105807670,8930,8940,8970,8930,272
20241211,091300,103374000,8930,8980,8980,8930,623
20241211,091200,97789970,8970,8990,8990,8970,25
20241211,091100,97565500,9000,8970,9000,8960,347
20241211,091000,94447050,8980,8990,9000,8940,2627
20241211,090900,70876860,8990,8940,9000,8940,886
20241211,090800,62922970,8930,8860,8950,8860,1854
20241211,090700,46458970,8840,8780,8840,8780,289
20241211,090600,43920050,8840,8810,8840,8770,102
20241211,090500,43021050,8810,8900,8900,8810,665
20241211,090400,37150250,8900,8850,8920,8820,360
20241211,090300,33947460,8820,8710,8820,8710,282
20241211,090200,31462520,8630,8820,8820,8630,9
20241211,090100,31384470,8800,8730,8800,8730,651
20241211,090000,25670360,8770,8770,8770,8640,2928