KissMeData/006660/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,184700,445276480,9030,9030,9030,9030,710
20241212,184600,445276480,9030,9030,9030,9030,0
20241212,184500,445276480,9030,9030,9030,9030,0
20241212,184400,445276480,9030,9030,9030,9030,0
20241212,184300,445276480,9030,9030,9030,9030,0
20241212,184200,445276480,9030,9030,9030,9030,0
20241212,184100,445276480,9030,9030,9030,9030,0
20241212,184000,445276480,9030,9030,9030,9030,0
20241212,183900,445276480,9030,9030,9030,9030,0
20241212,183800,445276480,9030,9030,9030,9030,0
20241212,183700,445276480,9030,9030,9030,9030,0
20241212,183600,445276480,9030,9030,9030,9030,0
20241212,183500,445276480,9030,9030,9030,9030,0
20241212,183400,445276480,9030,9030,9030,9030,0
20241212,183300,445276480,9030,9030,9030,9030,0
20241212,183200,445276480,9030,9030,9030,9030,0
20241212,183100,445276480,9030,9030,9030,9030,0
20241212,183000,445276480,9030,9030,9030,9030,0
20241212,182900,445276480,9030,9030,9030,9030,0
20241212,182800,445276480,9030,9030,9030,9030,0
20241212,182700,445276480,9030,9030,9030,9030,0
20241212,182600,445276480,9030,9030,9030,9030,0
20241212,182500,445276480,9030,9030,9030,9030,0
20241212,182400,445276480,9030,9030,9030,9030,0
20241212,182300,445276480,9030,9030,9030,9030,0
20241212,182200,445276480,9030,9030,9030,9030,0
20241212,182100,445276480,9030,9030,9030,9030,0
20241212,182000,445276480,9030,9030,9030,9030,0
20241212,181900,445276480,9030,9030,9030,9030,0
20241212,181800,445276480,9030,9030,9030,9030,0
20241212,181700,445276480,9030,9030,9030,9030,710
20241212,181600,445276480,9030,9030,9030,9030,0
20241212,181500,445276480,9030,9030,9030,9030,0
20241212,181400,445276480,9030,9030,9030,9030,0
20241212,181300,445276480,9030,9030,9030,9030,0
20241212,181200,445276480,9030,9030,9030,9030,0
20241212,181100,445276480,9030,9030,9030,9030,0
20241212,181000,445276480,9030,9030,9030,9030,0
20241212,180900,445276480,9030,9030,9030,9030,0
20241212,180800,445276480,9030,9030,9030,9030,0
20241212,180700,445276480,9030,9030,9030,9030,0
20241212,180600,445276480,9030,9030,9030,9030,0
20241212,180500,445276480,9030,9030,9030,9030,0
20241212,180400,445276480,9030,9030,9030,9030,0
20241212,180300,445276480,9030,9030,9030,9030,0
20241212,180200,445276480,9030,9030,9030,9030,0
20241212,180100,445276480,9030,9030,9030,9030,0
20241212,180000,445276480,9030,9030,9030,9030,0
20241212,175900,445276480,9030,9030,9030,9030,0
20241212,175800,445276480,9030,9030,9030,9030,0
20241212,175700,445276480,9030,9030,9030,9030,0
20241212,175600,445276480,9030,9030,9030,9030,0
20241212,175500,445276480,9030,9030,9030,9030,0
20241212,175400,445276480,9030,9030,9030,9030,0
20241212,175300,445276480,9030,9030,9030,9030,0
20241212,175200,445276480,9030,9030,9030,9030,0
20241212,175100,445276480,9030,9030,9030,9030,0
20241212,175000,445276480,9030,9030,9030,9030,0
20241212,174900,445276480,9030,9030,9030,9030,0
20241212,174800,445276480,9030,9030,9030,9030,0
20241212,174700,445276480,9030,9030,9030,9030,710
20241212,174600,445276480,9030,9030,9030,9030,0
20241212,174500,445276480,9030,9030,9030,9030,0
20241212,174400,445276480,9030,9030,9030,9030,0
20241212,174300,445276480,9030,9030,9030,9030,0
20241212,174200,445276480,9030,9030,9030,9030,0
20241212,174100,445276480,9030,9030,9030,9030,0
20241212,174000,445276480,9030,9030,9030,9030,0
20241212,173900,445276480,9030,9030,9030,9030,0
20241212,173800,445276480,9030,9030,9030,9030,0
20241212,173700,445276480,9030,9030,9030,9030,0
20241212,173600,445276480,9030,9030,9030,9030,0
20241212,173500,445276480,9030,9030,9030,9030,0
20241212,173400,445276480,9030,9030,9030,9030,0
20241212,173300,445276480,9030,9030,9030,9030,0
20241212,173200,445276480,9030,9030,9030,9030,0
20241212,173100,445276480,9030,9030,9030,9030,0
20241212,173000,445276480,9030,9030,9030,9030,0
20241212,172900,445276480,9030,9030,9030,9030,0
20241212,172800,445276480,9030,9030,9030,9030,0
20241212,172700,445276480,9030,9030,9030,9030,0
20241212,172600,445276480,9030,9030,9030,9030,0
20241212,172500,445276480,9030,9030,9030,9030,0
20241212,172400,445276480,9030,9030,9030,9030,0
20241212,172300,445276480,9030,9030,9030,9030,0
20241212,172200,445276480,9030,9030,9030,9030,0
20241212,172100,445276480,9030,9030,9030,9030,0
20241212,172000,445276480,9030,9030,9030,9030,0
20241212,171900,445276480,9030,9030,9030,9030,0
20241212,171800,445276480,9030,9030,9030,9030,0
20241212,171700,445276480,9030,9030,9030,9030,710
20241212,171600,445276480,9030,9030,9030,9030,0
20241212,171500,445276480,9030,9030,9030,9030,0
20241212,171400,445276480,9030,9030,9030,9030,0
20241212,171300,445276480,9030,9030,9030,9030,0
20241212,171200,445276480,9030,9030,9030,9030,0
20241212,171100,445276480,9030,9030,9030,9030,0
20241212,171000,445276480,9030,9030,9030,9030,0
20241212,170900,445276480,9030,9030,9030,9030,0
20241212,170800,445276480,9030,9030,9030,9030,0
20241212,170700,445276480,9030,9030,9030,9030,0
20241212,170600,445276480,9030,9030,9030,9030,0
20241212,170500,445276480,9030,9030,9030,9030,0
20241212,170400,445276480,9030,9030,9030,9030,0
20241212,170300,445276480,9030,9030,9030,9030,0
20241212,170200,445276480,9030,9030,9030,9030,0
20241212,170100,445276480,9030,9030,9030,9030,0
20241212,170000,445276480,9030,9030,9030,9030,0
20241212,165900,445276480,9030,9030,9030,9030,0
20241212,165800,445276480,9030,9030,9030,9030,0
20241212,165700,445276480,9030,9030,9030,9030,0
20241212,165600,445276480,9030,9030,9030,9030,0
20241212,165500,445276480,9030,9030,9030,9030,0
20241212,165400,445276480,9030,9030,9030,9030,0
20241212,165300,445276480,9030,9030,9030,9030,0
20241212,165200,445276480,9030,9030,9030,9030,0
20241212,165100,445276480,9030,9030,9030,9030,0
20241212,165000,445276480,9030,9030,9030,9030,0
20241212,164900,445276480,9030,9030,9030,9030,0
20241212,164800,445276480,9030,9030,9030,9030,0
20241212,164700,445276480,9030,9030,9030,9030,710
20241212,164600,445276480,9030,9030,9030,9030,0
20241212,164500,445276480,9030,9030,9030,9030,0
20241212,164400,445276480,9030,9030,9030,9030,0
20241212,164300,445276480,9030,9030,9030,9030,0
20241212,164200,445276480,9030,9030,9030,9030,0
20241212,164100,445276480,9030,9030,9030,9030,0
20241212,164000,445276480,9030,9030,9030,9030,0
20241212,163900,445276480,9030,9030,9030,9030,0
20241212,163800,445276480,9030,9030,9030,9030,0
20241212,163700,445276480,9030,9030,9030,9030,0
20241212,163600,445276480,9030,9030,9030,9030,0
20241212,163500,445276480,9030,9030,9030,9030,0
20241212,163400,445276480,9030,9030,9030,9030,0
20241212,163300,445276480,9030,9030,9030,9030,0
20241212,163200,445276480,9030,9030,9030,9030,0
20241212,163100,445276480,9030,9030,9030,9030,0
20241212,163000,445276480,9030,9030,9030,9030,0
20241212,162900,445276480,9030,9030,9030,9030,0
20241212,162800,445276480,9030,9030,9030,9030,0
20241212,162700,445276480,9030,9030,9030,9030,0
20241212,162600,445276480,9030,9030,9030,9030,0
20241212,162500,445276480,9030,9030,9030,9030,0
20241212,162400,445276480,9030,9030,9030,9030,0
20241212,162300,445276480,9030,9030,9030,9030,0
20241212,162200,445276480,9030,9030,9030,9030,0
20241212,162100,445276480,9030,9030,9030,9030,0
20241212,162000,445276480,9030,9030,9030,9030,0
20241212,161900,445276480,9030,9030,9030,9030,0
20241212,161800,445276480,9030,9030,9030,9030,0
20241212,161700,445276480,9030,9030,9030,9030,710
20241212,161600,445276480,9030,9030,9030,9030,0
20241212,161500,445276480,9030,9030,9030,9030,0
20241212,161400,445276480,9030,9030,9030,9030,0
20241212,161300,445276480,9030,9030,9030,9030,0
20241212,161200,445276480,9030,9030,9030,9030,0
20241212,161100,445276480,9030,9030,9030,9030,0
20241212,161000,445276480,9030,9030,9030,9030,0
20241212,160900,445276480,9030,9030,9030,9030,0
20241212,160800,445276480,9030,9030,9030,9030,0
20241212,160700,445276480,9030,9030,9030,9030,0
20241212,160600,445276480,9030,9030,9030,9030,0
20241212,160500,445276480,9030,9030,9030,9030,0
20241212,160400,445276480,9030,9030,9030,9030,0
20241212,160300,445276480,9030,9030,9030,9030,0
20241212,160200,445276480,9030,9030,9030,9030,0
20241212,160100,445276480,9030,9030,9030,9030,0
20241212,160000,445276480,9030,9030,9030,9030,0
20241212,155900,445276480,9030,9030,9030,9030,0
20241212,155800,445276480,9030,9030,9030,9030,0
20241212,155700,445276480,9030,9030,9030,9030,0
20241212,155600,445276480,9030,9030,9030,9030,0
20241212,155500,445276480,9030,9030,9030,9030,0
20241212,155400,445276480,9030,9030,9030,9030,0
20241212,155300,445276480,9030,9030,9030,9030,0
20241212,155200,445276480,9030,9030,9030,9030,0
20241212,155100,445276480,9030,9030,9030,9030,0
20241212,155000,445276480,9030,9030,9030,9030,0
20241212,154900,445276480,9030,9030,9030,9030,0
20241212,154800,445276480,9030,9030,9030,9030,0
20241212,154700,445276480,9030,9030,9030,9030,710
20241212,154600,445276480,9030,9030,9030,9030,0
20241212,154500,445276480,9030,9030,9030,9030,0
20241212,154400,445276480,9030,9030,9030,9030,0
20241212,154300,445276480,9030,9030,9030,9030,0
20241212,154200,445276480,9030,9030,9030,9030,0
20241212,154100,445276480,9030,9030,9030,9030,0
20241212,154000,445276480,9030,9030,9030,9030,0
20241212,153900,445276480,9030,9030,9030,9030,0
20241212,153800,445276480,9030,9030,9030,9030,0
20241212,153700,445276480,9030,9030,9030,9030,0
20241212,153600,445276480,9030,9030,9030,9030,0
20241212,153500,445276480,9030,9030,9030,9030,0
20241212,153400,445276480,9030,9030,9030,9030,0
20241212,153300,445276480,9030,9030,9030,9030,0
20241212,153200,445276480,9030,9030,9030,9030,0
20241212,153100,445276480,9030,9030,9030,9030,0
20241212,153000,445276480,9030,9030,9030,9030,710
20241212,152900,438865180,9020,9020,9020,9020,0
20241212,152800,438865180,9020,9020,9020,9020,0
20241212,152700,438865180,9020,9020,9020,9020,0
20241212,152600,438865180,9020,9020,9020,9020,0
20241212,152500,438865180,9020,9020,9020,9020,0
20241212,152400,438865180,9020,9020,9020,9020,0
20241212,152300,438865180,9020,9020,9020,9020,0
20241212,152200,438865180,9020,9020,9020,9020,0
20241212,152100,438865180,9020,9020,9020,9020,0
20241212,152000,438865180,9020,9020,9020,9020,0
20241212,151900,438865180,9020,9010,9020,9000,383
20241212,151800,435414010,9020,9010,9020,9000,201
20241212,151700,433603960,9020,9020,9030,9020,30
20241212,151600,433333350,9020,9020,9020,9020,11
20241212,151500,433234130,9020,9020,9020,9020,44
20241212,151400,432837250,9020,9020,9020,9020,33
20241212,151300,432539590,9040,9030,9040,9030,11
20241212,151200,432440170,9040,9040,9040,9040,0
20241212,151100,432440170,9040,9040,9040,9040,0
20241212,151000,432440170,9040,9050,9050,9030,253
20241212,150900,430155450,9040,9050,9050,9040,67
20241212,150800,429549140,9050,9030,9050,9030,114
20241212,150700,428519590,9050,9030,9050,9030,35
20241212,150600,428202920,9030,9050,9050,9030,4
20241212,150500,428166780,9040,9040,9040,9040,64
20241212,150400,427588220,9040,9040,9040,9040,0
20241212,150300,427588220,9040,9040,9040,9040,0
20241212,150200,427588220,9040,9040,9040,9040,6
20241212,150100,427533980,9040,9030,9040,9030,3
20241212,150000,427506880,9050,9050,9050,9050,0
20241212,145900,427506880,9050,9050,9050,9050,0
20241212,145800,427506880,9050,9050,9050,9050,0
20241212,145700,427506880,9050,9050,9050,9050,0
20241212,145600,427506880,9050,9050,9050,9030,113
20241212,145500,426486450,9050,9030,9050,9030,264
20241212,145400,424100130,9030,9030,9030,9030,64
20241212,145300,423522210,9030,9020,9030,9020,37
20241212,145200,423188460,9020,9010,9020,9010,269
20241212,145100,420764760,9010,9000,9010,9000,47
20241212,145000,420341750,9000,9000,9010,9000,64
20241212,144900,419765740,9000,8980,9000,8980,153
20241212,144800,418391260,9000,9000,9000,9000,96
20241212,144700,417527260,9000,9000,9000,9000,203
20241212,144600,415700260,8990,8990,8990,8990,4
20241212,144500,415664300,8990,8990,8990,8990,0
20241212,144400,415664300,8990,8990,8990,8990,0
20241212,144300,415664300,8990,8980,8990,8980,223
20241212,144200,413661750,9000,8990,9000,8990,6
20241212,144100,413607800,8980,8980,8980,8980,16
20241212,144000,413464120,9000,9000,9000,9000,0
20241212,143900,413464120,9000,9000,9000,9000,73
20241212,143800,412807120,8980,8980,8980,8980,98
20241212,143700,411927080,8990,8990,8990,8990,5
20241212,143600,411882130,9000,8990,9000,8990,3
20241212,143500,411855150,9000,9000,9000,9000,0
20241212,143400,411855150,9000,8980,9000,8980,33
20241212,143300,411558710,8980,8980,8980,8980,1
20241212,143200,411549730,8970,8970,8970,8970,20
20241212,143100,411370330,8980,8980,8980,8980,0
20241212,143000,411370330,8980,8980,8980,8980,58
20241212,142900,410849490,8980,8970,8980,8970,139
20241212,142800,409601290,8970,8970,8970,8970,0
20241212,142700,409601290,8970,8970,8970,8970,3
20241212,142600,409574380,8950,8950,8950,8950,153
20241212,142500,408205030,8960,8960,8960,8960,283
20241212,142400,405669350,8980,8980,8980,8980,0
20241212,142300,405669350,8980,8980,8980,8980,26
20241212,142200,405435870,8990,8990,8990,8990,0
20241212,142100,405435870,8990,8990,8990,8990,0
20241212,142000,405435870,8990,8990,8990,8990,1
20241212,141900,405426880,8960,8960,8960,8960,0
20241212,141800,405426880,8960,8960,8960,8960,0
20241212,141700,405426880,8960,8960,8960,8960,0
20241212,141600,405426880,8960,8960,8960,8960,55
20241212,141500,404934080,9000,8970,9000,8970,118
20241212,141400,403875450,8970,8970,8970,8970,0
20241212,141300,403875450,8970,8970,8970,8970,0
20241212,141200,403875450,8970,8970,8970,8970,1
20241212,141100,403866480,8980,8980,8980,8980,0
20241212,141000,403866480,8980,8980,8980,8980,66
20241212,140900,403273800,9000,9000,9000,9000,0
20241212,140800,403273800,9000,9000,9000,9000,0
20241212,140700,403273800,9000,9000,9000,9000,0
20241212,140600,403273800,9000,9000,9000,9000,45
20241212,140500,402868800,8990,8970,8990,8970,3
20241212,140400,402841850,8980,8980,8980,8980,0
20241212,140300,402841850,8980,8980,8980,8980,0
20241212,140200,402841850,8980,8970,8980,8970,17
20241212,140100,402689200,8960,8950,8960,8950,541
20241212,140000,397842240,8950,8950,8950,8950,1
20241212,135900,397833290,8930,8930,8930,8930,0
20241212,135800,397833290,8930,8970,8970,8930,61
20241212,135700,397286790,9000,9000,9000,9000,0
20241212,135600,397286790,9000,9000,9000,9000,0
20241212,135500,397286790,9000,8970,9000,8970,409
20241212,135400,393618000,9000,9000,9000,9000,15
20241212,135300,393483000,9000,8990,9000,8990,5
20241212,135200,393438030,8990,8990,8990,8990,1
20241212,135100,393429040,8990,8990,8990,8990,1
20241212,135000,393420050,8970,8970,8970,8970,2
20241212,134900,393402110,9000,8990,9000,8990,16
20241212,134800,393258260,8990,8990,8990,8990,0
20241212,134700,393258260,8990,8990,8990,8990,3
20241212,134600,393231290,8990,8970,8990,8970,51
20241212,134500,392773800,8970,8980,8980,8970,310
20241212,134400,389992000,8980,8980,8980,8980,0
20241212,134300,389992000,8980,8980,8980,8980,0
20241212,134200,389992000,8980,8970,8980,8970,474
20241212,134100,385739210,8960,8960,8960,8960,9
20241212,134000,385658570,8960,8960,8960,8960,0
20241212,133900,385658570,8960,8960,8960,8960,0
20241212,133800,385658570,8960,8960,8960,8960,0
20241212,133700,385658570,8960,8960,8960,8960,0
20241212,133600,385658570,8960,8960,8960,8960,1
20241212,133500,385649610,8960,8960,8960,8960,0
20241212,133400,385649610,8960,8960,8960,8960,0
20241212,133300,385649610,8960,8960,8960,8960,8
20241212,133200,385577930,8970,8970,8970,8970,86
20241212,133100,384806510,8960,8960,8960,8960,16
20241212,133000,384663150,8960,8960,8960,8960,2
20241212,132900,384645230,8930,8930,8930,8930,0
20241212,132800,384645230,8930,8930,8930,8930,152
20241212,132700,383287870,8930,8970,8970,8930,1500
20241212,132600,369881500,8970,8970,8970,8970,150
20241212,132500,368536000,8970,8970,8970,8970,177
20241212,132400,366948310,8970,8970,8970,8970,2
20241212,132300,366930370,8970,8970,8970,8970,20
20241212,132200,366750970,8970,8970,8970,8970,436
20241212,132100,362840050,8970,8970,8970,8970,29
20241212,132000,362579920,8970,8970,8970,8970,0
20241212,131900,362579920,8970,8970,8970,8970,0
20241212,131800,362579920,8970,8970,8970,8970,1
20241212,131700,362570950,8980,8980,8980,8980,1
20241212,131600,362561970,8960,8960,8960,8960,200
20241212,131500,360769970,8970,8970,8970,8970,0
20241212,131400,360769970,8970,8970,8970,8970,1
20241212,131300,360761000,8970,8970,8970,8970,252
20241212,131200,358500560,8960,8950,8960,8950,3
20241212,131100,358473700,8950,8950,8950,8950,0
20241212,131000,358473700,8950,8950,8950,8950,0
20241212,130900,358473700,8950,8950,8950,8950,23
20241212,130800,358267850,8990,8990,8990,8990,0
20241212,130700,358267850,8990,8990,8990,8990,0
20241212,130600,358267850,8990,8990,8990,8990,0
20241212,130500,358267850,8990,8990,8990,8990,0
20241212,130400,358267850,8990,8990,8990,8990,2
20241212,130300,358249870,8940,8940,8940,8940,0
20241212,130200,358249870,8940,8960,8960,8940,327
20241212,130100,355324370,8990,8990,8990,8990,0
20241212,130000,355324370,8990,8970,8990,8960,23
20241212,125900,355118170,9010,9010,9010,9010,0
20241212,125800,355118170,9010,9010,9010,9010,0
20241212,125700,355118170,9010,9010,9010,9010,0
20241212,125600,355118170,9010,9010,9010,9010,0
20241212,125500,355118170,9010,8970,9010,8970,2
20241212,125400,355100190,9010,9000,9010,9000,10
20241212,125300,355010170,8990,8990,8990,8970,356
20241212,125200,351814470,9010,9010,9010,9010,0
20241212,125100,351814470,9010,9010,9010,9010,0
20241212,125000,351814470,9010,9010,9010,9010,0
20241212,124900,351814470,9010,9010,9010,9010,0
20241212,124800,351814470,9010,9010,9010,9010,1
20241212,124700,351805460,9010,9010,9010,9010,1
20241212,124600,351796450,8970,9010,9010,8970,101
20241212,124500,350890440,8970,8970,8970,8970,300
20241212,124400,348199440,8970,8970,8970,8970,0
20241212,124300,348199440,8970,8970,8970,8970,0
20241212,124200,348199440,8970,8970,8970,8970,0
20241212,124100,348199440,8970,8970,8970,8970,3
20241212,124000,348172530,9020,9020,9020,9020,0
20241212,123900,348172530,9020,9020,9020,9020,0
20241212,123800,348172530,9020,9020,9020,9020,0
20241212,123700,348172530,9020,8960,9020,8950,18
20241212,123600,348011120,9030,9030,9030,9030,0
20241212,123500,348011120,9030,9030,9030,9030,0
20241212,123400,348011120,9030,9000,9030,9000,66
20241212,123300,347416520,9000,8990,9000,8990,2
20241212,123200,347398530,8980,8980,8980,8980,39
20241212,123100,347048310,8940,8940,8940,8940,0
20241212,123000,347048310,8940,8970,8970,8940,55
20241212,122900,346555600,8950,8950,8950,8950,0
20241212,122800,346555600,8950,8950,8950,8950,16
20241212,122700,346412400,8940,8940,8940,8940,1
20241212,122600,346403460,8980,8980,8980,8980,100
20241212,122500,345505460,8980,8980,8980,8980,1
20241212,122400,345496480,8980,8980,8980,8980,1000
20241212,122300,336516480,8940,8940,8940,8940,1
20241212,122200,336507540,8980,8970,8980,8950,82
20241212,122100,335772010,8970,8970,8970,8970,10
20241212,122000,335682310,8940,8940,8940,8940,0
20241212,121900,335682310,8940,8940,8940,8940,0
20241212,121800,335682310,8940,8940,8940,8940,0
20241212,121700,335682310,8940,8940,8940,8940,10
20241212,121600,335592910,8970,8970,8970,8970,2
20241212,121500,335574970,8980,8980,8980,8980,0
20241212,121400,335574970,8980,8980,8980,8980,0
20241212,121300,335574970,8980,8970,8980,8970,23
20241212,121200,335368630,8920,8920,8920,8920,110
20241212,121100,334387430,8970,8960,8970,8920,306
20241212,121000,331655060,8950,8930,8950,8930,57
20241212,120900,331146030,8930,8930,8980,8930,211
20241212,120800,329261750,8950,8950,8950,8950,233
20241212,120700,327176400,8980,8980,8980,8980,1
20241212,120600,327167420,8970,8970,8970,8970,15
20241212,120500,327032870,8970,8960,8970,8960,4
20241212,120400,326997010,8950,8950,8950,8950,0
20241212,120300,326997010,8950,8950,8950,8950,0
20241212,120200,326997010,8950,8950,8950,8950,0
20241212,120100,326997010,8950,8960,8960,8950,412
20241212,120000,323306270,8960,8960,8960,8960,0
20241212,115900,323306270,8960,8960,8960,8960,0
20241212,115800,323306270,8960,8960,8960,8960,0
20241212,115700,323306270,8960,8960,8960,8960,27
20241212,115600,323064350,8960,8970,8970,8960,248
20241212,115500,320839800,8970,8970,8970,8970,0
20241212,115400,320839800,8970,8970,8970,8970,11
20241212,115300,320741130,8970,8970,8970,8970,10
20241212,115200,320651430,8970,8970,8970,8970,0
20241212,115100,320651430,8970,8970,8970,8970,0
20241212,115000,320651430,8970,8970,8970,8970,78
20241212,114900,319951770,8970,8970,8970,8970,0
20241212,114800,319951770,8970,8970,8970,8970,0
20241212,114700,319951770,8970,8970,8970,8970,0
20241212,114600,319951770,8970,8970,8970,8970,0
20241212,114500,319951770,8970,8980,8980,8970,247
20241212,114400,317736170,8980,8980,8980,8980,0
20241212,114300,317736170,8980,8980,8980,8980,354
20241212,114200,314557250,8980,8990,8990,8980,108
20241212,114100,313586420,8990,8990,8990,8990,1
20241212,114000,313577430,8990,8990,8990,8990,0
20241212,113900,313577430,8990,8990,8990,8990,4
20241212,113800,313541470,8990,8990,8990,8990,0
20241212,113700,313541470,8990,8990,8990,8990,5
20241212,113600,313496520,8990,8990,8990,8990,29
20241212,113500,313235810,9010,9010,9010,9010,0
20241212,113400,313235810,9010,9010,9010,9010,0
20241212,113300,313235810,9010,9010,9010,9010,0
20241212,113200,313235810,9010,9010,9010,9010,5
20241212,113100,313190760,8990,8990,8990,8990,1
20241212,113000,313181770,9000,9000,9000,9000,0
20241212,112900,313181770,9000,9000,9000,9000,16
20241212,112800,313037770,9010,9010,9010,9010,0
20241212,112700,313037770,9010,9010,9010,9010,0
20241212,112600,313037770,9010,9010,9010,9010,0
20241212,112500,313037770,9010,9010,9010,9010,0
20241212,112400,313037770,9010,9010,9010,9010,1
20241212,112300,313028760,9000,9000,9000,9000,0
20241212,112200,313028760,9000,9000,9000,9000,0
20241212,112100,313028760,9000,9000,9000,9000,0
20241212,112000,313028760,9000,9000,9000,9000,400
20241212,111900,309428760,9000,9000,9000,9000,1
20241212,111800,309419760,9000,9000,9000,9000,1
20241212,111700,309410760,9000,9000,9000,9000,0
20241212,111600,309410760,9000,9000,9000,9000,1
20241212,111500,309401760,9030,9030,9030,9030,0
20241212,111400,309401760,9030,9030,9030,9030,0
20241212,111300,309401760,9030,9030,9030,9030,0
20241212,111200,309401760,9030,9030,9030,9030,0
20241212,111100,309401760,9030,9010,9030,8980,398
20241212,111000,305821070,9000,9000,9000,9000,2
20241212,110900,305803070,9000,9000,9000,9000,44
20241212,110800,305407070,9010,9010,9010,9010,0
20241212,110700,305407070,9010,8990,9010,8990,6210
20241212,110600,249517100,9000,9000,9000,9000,1
20241212,110500,249508100,8990,8990,8990,8990,23
20241212,110400,249301330,8990,9000,9000,8990,3
20241212,110300,249274340,9000,9000,9000,9000,120
20241212,110200,248194340,9000,9000,9000,9000,1
20241212,110100,248185340,9030,9030,9030,9030,0
20241212,110000,248185340,9030,9030,9030,9030,0
20241212,105900,248185340,9030,9030,9030,9030,0
20241212,105800,248185340,9030,9030,9030,9030,1
20241212,105700,248176310,9020,9020,9020,9020,100
20241212,105600,247274310,9020,9020,9020,9020,67
20241212,105500,246669970,9030,9030,9030,9030,0
20241212,105400,246669970,9030,9020,9030,9020,6
20241212,105300,246615840,9030,9020,9030,9020,50
20241212,105200,246164720,9000,9030,9030,9000,1205
20241212,105100,235306760,9030,9030,9030,9030,28
20241212,105000,235053920,9030,9030,9030,9030,71
20241212,104900,234412790,9040,9060,9060,9040,133
20241212,104800,233209320,9060,9060,9060,9060,9
20241212,104700,233127780,9060,9080,9080,9060,228
20241212,104600,231057910,9100,9100,9100,9100,0
20241212,104500,231057910,9100,9060,9100,9050,6
20241212,104400,231003480,9050,9050,9050,9050,427
20241212,104300,227139130,9090,9090,9090,9090,36
20241212,104200,226811890,9080,9080,9080,9080,0
20241212,104100,226811890,9080,9080,9080,9080,0
20241212,104000,226811890,9080,9050,9080,9040,161
20241212,103900,225353850,9050,9050,9050,9050,0
20241212,103800,225353850,9050,9050,9050,9050,1
20241212,103700,225344800,9110,9110,9110,9110,0
20241212,103600,225344800,9110,9110,9110,9110,0
20241212,103500,225344800,9110,9110,9110,9110,0
20241212,103400,225344800,9110,9110,9110,9110,0
20241212,103300,225344800,9110,9110,9110,9110,0
20241212,103200,225344800,9110,9060,9110,9060,30
20241212,103100,225072950,9100,9080,9110,9080,758
20241212,103000,218178390,9070,9040,9070,9020,1571
20241212,102900,203941220,9040,9040,9040,9040,1
20241212,102800,203932180,9030,9000,9030,9000,336
20241212,102700,200902100,9010,9040,9040,9010,50
20241212,102600,200451570,9030,9010,9030,9010,192
20241212,102500,198717910,8980,8990,9030,8980,4
20241212,102400,198681920,9030,9030,9030,9030,0
20241212,102300,198681920,9030,9040,9040,9030,177
20241212,102200,197082590,9040,9020,9040,9020,558
20241212,102100,192048500,8990,9010,9010,8990,11
20241212,102000,191949590,9020,9010,9020,9000,12
20241212,101900,191841560,8970,8970,8970,8970,0
20241212,101800,191841560,8970,8980,8980,8970,395
20241212,101700,188297570,9000,8980,9000,8980,287
20241212,101600,185719380,8980,8980,8980,8980,31
20241212,101500,185441000,8970,9020,9030,8970,74
20241212,101400,184773780,8990,9010,9020,8990,523
20241212,101300,180066490,9010,9020,9020,9010,36
20241212,101200,179741870,9030,9030,9030,9030,31
20241212,101100,179461940,9030,9040,9040,9030,247
20241212,101000,177231020,9050,8980,9050,8980,37
20241212,100900,176898410,8980,9040,9050,8970,44
20241212,100800,176501900,9050,9050,9050,9050,0
20241212,100700,176501900,9050,9050,9050,9040,61
20241212,100600,175949860,9050,8980,9050,8970,101
20241212,100500,175036110,9050,9040,9050,9040,6
20241212,100400,174981830,9050,9050,9050,9050,85
20241212,100300,174212580,9050,8970,9050,8960,68
20241212,100200,173601700,9050,9020,9050,9020,31
20241212,100100,173321840,9020,9020,9020,8960,82
20241212,100000,172582310,9020,9020,9020,9020,0
20241212,095900,172582310,9020,9020,9020,9020,9
20241212,095800,172501130,8960,8960,8960,8960,4
20241212,095700,172465290,8960,8960,8960,8960,0
20241212,095600,172465290,8960,8990,8990,8960,160
20241212,095500,171028400,9050,8950,9050,8950,281
20241212,095400,168508400,8950,8960,8960,8950,25
20241212,095300,168284600,8950,8970,9050,8950,108
20241212,095200,167313650,8950,8950,8950,8950,125
20241212,095100,166194900,8950,8960,8960,8950,93
20241212,095000,165361640,8950,8970,8970,8950,40
20241212,094900,165003180,9070,9010,9090,9010,42
20241212,094800,164622240,8990,8990,8990,8990,1
20241212,094700,164613250,9000,8970,9000,8900,4040
20241212,094600,128647370,8990,8990,8990,8990,87
20241212,094500,127865240,9020,9000,9020,8990,103
20241212,094400,126938990,9000,9020,9030,9000,924
20241212,094300,118614680,9020,9040,9040,9020,427
20241212,094200,114757430,9040,9050,9050,9040,11
20241212,094100,114657890,9070,9070,9070,9070,0
20241212,094000,114657890,9070,9070,9070,9070,1
20241212,093900,114648820,9040,9040,9040,9040,1
20241212,093800,114639780,9070,9070,9070,9070,0
20241212,093700,114639780,9070,9070,9070,9070,0
20241212,093600,114639780,9070,9050,9070,9050,8
20241212,093500,114567270,9020,9050,9050,9020,179
20241212,093400,112949480,9090,9090,9090,9090,0
20241212,093300,112949480,9090,9070,9090,9050,871
20241212,093200,105060340,9100,9100,9100,9100,0
20241212,093100,105060340,9100,9090,9100,9090,145
20241212,093000,103742260,9100,9130,9130,9100,472
20241212,092900,99445350,9100,9130,9130,9100,27
20241212,092800,99199590,9130,9130,9130,9130,25
20241212,092700,98971340,9090,9130,9130,9090,37
20241212,092600,98633610,9130,9130,9130,9130,0
20241212,092500,98633610,9130,9100,9130,9100,175
20241212,092400,97041020,9090,9090,9090,9090,50
20241212,092300,96586520,9070,9060,9070,9060,49
20241212,092200,96142330,9070,9070,9070,9070,0
20241212,092100,96142330,9070,9080,9100,9070,634
20241212,092000,90386150,9100,9100,9100,9100,5
20241212,091900,90340650,9100,9090,9100,9090,32
20241212,091800,90049480,9090,9060,9090,9050,352
20241212,091700,86857500,9060,9080,9080,9060,505
20241212,091600,82276450,9080,9080,9080,9080,3
20241212,091500,82249210,9100,9100,9100,9100,1
20241212,091400,82240110,9080,9090,9100,9080,101
20241212,091300,81323000,9100,9100,9100,9100,604
20241212,091200,75826600,9100,9110,9110,9100,14
20241212,091100,75699160,9110,9110,9110,9110,0
20241212,091000,75699160,9110,9110,9110,9110,0
20241212,090900,75699160,9110,9120,9120,9080,3805
20241212,090800,41068640,9120,9100,9140,9100,355
20241212,090700,37837120,9140,9140,9150,9080,527
20241212,090600,33045660,9150,9120,9150,9120,1079
20241212,090500,23180230,9130,9130,9130,9110,380
20241212,090400,19711730,9140,9140,9140,9140,0
20241212,090300,19711730,9140,9140,9140,9140,100
20241212,090200,18797730,9140,9120,9140,9110,1100
20241212,090100,8759980,9120,9070,9120,9070,14
20241212,090000,8632950,9140,9150,9150,9080,945