KissMeData/006660/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,184800,325434920,9200,9200,9200,9200,1935
20241218,184700,325434920,9200,9200,9200,9200,0
20241218,184600,325434920,9200,9200,9200,9200,0
20241218,184500,325434920,9200,9200,9200,9200,0
20241218,184400,325434920,9200,9200,9200,9200,0
20241218,184300,325434920,9200,9200,9200,9200,0
20241218,184200,325434920,9200,9200,9200,9200,0
20241218,184100,325434920,9200,9200,9200,9200,0
20241218,184000,325434920,9200,9200,9200,9200,0
20241218,183900,325434920,9200,9200,9200,9200,0
20241218,183800,325434920,9200,9200,9200,9200,0
20241218,183700,325434920,9200,9200,9200,9200,0
20241218,183600,325434920,9200,9200,9200,9200,0
20241218,183500,325434920,9200,9200,9200,9200,0
20241218,183400,325434920,9200,9200,9200,9200,0
20241218,183300,325434920,9200,9200,9200,9200,0
20241218,183200,325434920,9200,9200,9200,9200,0
20241218,183100,325434920,9200,9200,9200,9200,0
20241218,183000,325434920,9200,9200,9200,9200,0
20241218,182900,325434920,9200,9200,9200,9200,0
20241218,182800,325434920,9200,9200,9200,9200,0
20241218,182700,325434920,9200,9200,9200,9200,0
20241218,182600,325434920,9200,9200,9200,9200,0
20241218,182500,325434920,9200,9200,9200,9200,0
20241218,182400,325434920,9200,9200,9200,9200,0
20241218,182300,325434920,9200,9200,9200,9200,0
20241218,182200,325434920,9200,9200,9200,9200,0
20241218,182100,325434920,9200,9200,9200,9200,0
20241218,182000,325434920,9200,9200,9200,9200,0
20241218,181900,325434920,9200,9200,9200,9200,0
20241218,181800,325434920,9200,9200,9200,9200,1935
20241218,181700,325434920,9200,9200,9200,9200,0
20241218,181600,325434920,9200,9200,9200,9200,0
20241218,181500,325434920,9200,9200,9200,9200,0
20241218,181400,325434920,9200,9200,9200,9200,0
20241218,181300,325434920,9200,9200,9200,9200,0
20241218,181200,325434920,9200,9200,9200,9200,0
20241218,181100,325434920,9200,9200,9200,9200,0
20241218,181000,325434920,9200,9200,9200,9200,0
20241218,180900,325434920,9200,9200,9200,9200,0
20241218,180800,325434920,9200,9200,9200,9200,0
20241218,180700,325434920,9200,9200,9200,9200,0
20241218,180600,325434920,9200,9200,9200,9200,0
20241218,180500,325434920,9200,9200,9200,9200,0
20241218,180400,325434920,9200,9200,9200,9200,0
20241218,180300,325434920,9200,9200,9200,9200,0
20241218,180200,325434920,9200,9200,9200,9200,0
20241218,180100,325434920,9200,9200,9200,9200,0
20241218,180000,325434920,9200,9200,9200,9200,0
20241218,175900,325434920,9200,9200,9200,9200,0
20241218,175800,325434920,9200,9200,9200,9200,0
20241218,175700,325434920,9200,9200,9200,9200,0
20241218,175600,325434920,9200,9200,9200,9200,0
20241218,175500,325434920,9200,9200,9200,9200,0
20241218,175400,325434920,9200,9200,9200,9200,0
20241218,175300,325434920,9200,9200,9200,9200,0
20241218,175200,325434920,9200,9200,9200,9200,0
20241218,175100,325434920,9200,9200,9200,9200,0
20241218,175000,325434920,9200,9200,9200,9200,0
20241218,174900,325434920,9200,9200,9200,9200,0
20241218,174800,325434920,9200,9200,9200,9200,1935
20241218,174700,325434920,9200,9200,9200,9200,0
20241218,174600,325434920,9200,9200,9200,9200,0
20241218,174500,325434920,9200,9200,9200,9200,0
20241218,174400,325434920,9200,9200,9200,9200,0
20241218,174300,325434920,9200,9200,9200,9200,0
20241218,174200,325434920,9200,9200,9200,9200,0
20241218,174100,325434920,9200,9200,9200,9200,0
20241218,174000,325434920,9200,9200,9200,9200,0
20241218,173900,325434920,9200,9200,9200,9200,0
20241218,173800,325434920,9200,9200,9200,9200,0
20241218,173700,325434920,9200,9200,9200,9200,0
20241218,173600,325434920,9200,9200,9200,9200,0
20241218,173500,325434920,9200,9200,9200,9200,0
20241218,173400,325434920,9200,9200,9200,9200,0
20241218,173300,325434920,9200,9200,9200,9200,0
20241218,173200,325434920,9200,9200,9200,9200,0
20241218,173100,325434920,9200,9200,9200,9200,0
20241218,173000,325434920,9200,9200,9200,9200,0
20241218,172900,325434920,9200,9200,9200,9200,0
20241218,172800,325434920,9200,9200,9200,9200,0
20241218,172700,325434920,9200,9200,9200,9200,0
20241218,172600,325434920,9200,9200,9200,9200,0
20241218,172500,325434920,9200,9200,9200,9200,0
20241218,172400,325434920,9200,9200,9200,9200,0
20241218,172300,325434920,9200,9200,9200,9200,0
20241218,172200,325434920,9200,9200,9200,9200,0
20241218,172100,325434920,9200,9200,9200,9200,0
20241218,172000,325434920,9200,9200,9200,9200,0
20241218,171900,325434920,9200,9200,9200,9200,0
20241218,171800,325434920,9200,9200,9200,9200,1935
20241218,171700,325434920,9200,9200,9200,9200,0
20241218,171600,325434920,9200,9200,9200,9200,0
20241218,171500,325434920,9200,9200,9200,9200,0
20241218,171400,325434920,9200,9200,9200,9200,0
20241218,171300,325434920,9200,9200,9200,9200,0
20241218,171200,325434920,9200,9200,9200,9200,0
20241218,171100,325434920,9200,9200,9200,9200,0
20241218,171000,325434920,9200,9200,9200,9200,0
20241218,170900,325434920,9200,9200,9200,9200,0
20241218,170800,325434920,9200,9200,9200,9200,0
20241218,170700,325434920,9200,9200,9200,9200,0
20241218,170600,325434920,9200,9200,9200,9200,0
20241218,170500,325434920,9200,9200,9200,9200,0
20241218,170400,325434920,9200,9200,9200,9200,0
20241218,170300,325434920,9200,9200,9200,9200,0
20241218,170200,325434920,9200,9200,9200,9200,0
20241218,170100,325434920,9200,9200,9200,9200,0
20241218,170000,325434920,9200,9200,9200,9200,0
20241218,165900,325434920,9200,9200,9200,9200,0
20241218,165800,325434920,9200,9200,9200,9200,0
20241218,165700,325434920,9200,9200,9200,9200,0
20241218,165600,325434920,9200,9200,9200,9200,0
20241218,165500,325434920,9200,9200,9200,9200,0
20241218,165400,325434920,9200,9200,9200,9200,0
20241218,165300,325434920,9200,9200,9200,9200,0
20241218,165200,325434920,9200,9200,9200,9200,0
20241218,165100,325434920,9200,9200,9200,9200,0
20241218,165000,325434920,9200,9200,9200,9200,0
20241218,164900,325434920,9200,9200,9200,9200,0
20241218,164800,325434920,9200,9200,9200,9200,1935
20241218,164700,325434920,9200,9200,9200,9200,0
20241218,164600,325434920,9200,9200,9200,9200,0
20241218,164500,325434920,9200,9200,9200,9200,0
20241218,164400,325434920,9200,9200,9200,9200,0
20241218,164300,325434920,9200,9200,9200,9200,0
20241218,164200,325434920,9200,9200,9200,9200,0
20241218,164100,325434920,9200,9200,9200,9200,0
20241218,164000,325434920,9200,9200,9200,9200,0
20241218,163900,325434920,9200,9200,9200,9200,0
20241218,163800,325434920,9200,9200,9200,9200,0
20241218,163700,325434920,9200,9200,9200,9200,0
20241218,163600,325434920,9200,9200,9200,9200,0
20241218,163500,325434920,9200,9200,9200,9200,0
20241218,163400,325434920,9200,9200,9200,9200,0
20241218,163300,325434920,9200,9200,9200,9200,0
20241218,163200,325434920,9200,9200,9200,9200,0
20241218,163100,325434920,9200,9200,9200,9200,0
20241218,163000,325434920,9200,9200,9200,9200,0
20241218,162900,325434920,9200,9200,9200,9200,0
20241218,162800,325434920,9200,9200,9200,9200,0
20241218,162700,325434920,9200,9200,9200,9200,0
20241218,162600,325434920,9200,9200,9200,9200,0
20241218,162500,325434920,9200,9200,9200,9200,0
20241218,162400,325434920,9200,9200,9200,9200,0
20241218,162300,325434920,9200,9200,9200,9200,0
20241218,162200,325434920,9200,9200,9200,9200,0
20241218,162100,325434920,9200,9200,9200,9200,0
20241218,162000,325434920,9200,9200,9200,9200,0
20241218,161900,325434920,9200,9200,9200,9200,0
20241218,161800,325434920,9200,9200,9200,9200,1935
20241218,161700,325434920,9200,9200,9200,9200,0
20241218,161600,325434920,9200,9200,9200,9200,0
20241218,161500,325434920,9200,9200,9200,9200,0
20241218,161400,325434920,9200,9200,9200,9200,0
20241218,161300,325434920,9200,9200,9200,9200,0
20241218,161200,325434920,9200,9200,9200,9200,0
20241218,161100,325434920,9200,9200,9200,9200,0
20241218,161000,325434920,9200,9200,9200,9200,0
20241218,160900,325434920,9200,9200,9200,9200,0
20241218,160800,325434920,9200,9200,9200,9200,0
20241218,160700,325434920,9200,9200,9200,9200,0
20241218,160600,325434920,9200,9200,9200,9200,0
20241218,160500,325434920,9200,9200,9200,9200,0
20241218,160400,325434920,9200,9200,9200,9200,0
20241218,160300,325434920,9200,9200,9200,9200,0
20241218,160200,325434920,9200,9200,9200,9200,0
20241218,160100,325434920,9200,9200,9200,9200,0
20241218,160000,325434920,9200,9200,9200,9200,0
20241218,155900,325434920,9200,9200,9200,9200,0
20241218,155800,325434920,9200,9200,9200,9200,0
20241218,155700,325434920,9200,9200,9200,9200,0
20241218,155600,325434920,9200,9200,9200,9200,0
20241218,155500,325434920,9200,9200,9200,9200,0
20241218,155400,325434920,9200,9200,9200,9200,0
20241218,155300,325434920,9200,9200,9200,9200,0
20241218,155200,325434920,9200,9200,9200,9200,0
20241218,155100,325434920,9200,9200,9200,9200,0
20241218,155000,325434920,9200,9200,9200,9200,0
20241218,154900,325434920,9200,9200,9200,9200,0
20241218,154800,325434920,9200,9200,9200,9200,1935
20241218,154700,325434920,9200,9200,9200,9200,0
20241218,154600,325434920,9200,9200,9200,9200,0
20241218,154500,325434920,9200,9200,9200,9200,0
20241218,154400,325434920,9200,9200,9200,9200,0
20241218,154300,325434920,9200,9200,9200,9200,0
20241218,154200,325434920,9200,9200,9200,9200,0
20241218,154100,325434920,9200,9200,9200,9200,0
20241218,154000,325434920,9200,9200,9200,9200,0
20241218,153900,325434920,9200,9200,9200,9200,0
20241218,153800,325434920,9200,9200,9200,9200,0
20241218,153700,325434920,9200,9200,9200,9200,0
20241218,153600,325434920,9200,9200,9200,9200,0
20241218,153500,325434920,9200,9200,9200,9200,0
20241218,153400,325434920,9200,9200,9200,9200,0
20241218,153300,325434920,9200,9200,9200,9200,0
20241218,153200,325434920,9200,9200,9200,9200,0
20241218,153100,325434920,9200,9200,9200,9200,0
20241218,153000,325434920,9200,9200,9200,9200,1935
20241218,152900,307632920,9240,9240,9240,9240,0
20241218,152800,307632920,9240,9240,9240,9240,0
20241218,152700,307632920,9240,9240,9240,9240,0
20241218,152600,307632920,9240,9240,9240,9240,0
20241218,152500,307632920,9240,9240,9240,9240,0
20241218,152400,307632920,9240,9240,9240,9240,0
20241218,152300,307632920,9240,9240,9240,9240,0
20241218,152200,307632920,9240,9240,9240,9240,0
20241218,152100,307632920,9240,9240,9240,9240,0
20241218,152000,307632920,9240,9240,9240,9240,0
20241218,151900,307632920,9240,9240,9240,9180,307
20241218,151800,304799900,9180,9240,9240,9180,301
20241218,151700,302026650,9240,9230,9240,9230,210
20241218,151600,300087430,9240,9240,9240,9240,199
20241218,151500,298248670,9240,9190,9240,9190,6
20241218,151400,298193360,9240,9190,9240,9190,195
20241218,151300,296401260,9180,9230,9230,9180,457
20241218,151200,292198110,9230,9230,9230,9190,151
20241218,151100,290804420,9230,9220,9230,9190,253
20241218,151000,288474200,9230,9220,9230,9220,130
20241218,150900,287274800,9210,9230,9230,9190,272
20241218,150800,284771340,9230,9220,9230,9220,145
20241218,150700,283433130,9230,9220,9230,9220,145
20241218,150600,282096220,9200,9210,9210,9200,97
20241218,150500,281202860,9200,9210,9210,9200,86
20241218,150400,280410810,9190,9190,9200,9190,266
20241218,150300,277965710,9210,9200,9210,9190,96
20241218,150200,277082140,9190,9190,9200,9190,850
20241218,150100,269268770,9190,9200,9200,9190,214
20241218,150000,267300630,9180,9190,9200,9180,66
20241218,145900,266693460,9180,9200,9200,9180,25
20241218,145800,266463740,9190,9190,9190,9190,1
20241218,145700,266454550,9190,9190,9190,9190,53
20241218,145600,265967480,9200,9200,9200,9200,0
20241218,145500,265967480,9200,9210,9210,9200,149
20241218,145400,264596660,9200,9200,9200,9200,1
20241218,145300,264587460,9200,9200,9200,9200,261
20241218,145200,262186260,9220,9210,9220,9210,50
20241218,145100,261725750,9210,9210,9210,9200,52
20241218,145000,261246840,9210,9210,9210,9210,1
20241218,144900,261237630,9210,9210,9210,9210,2
20241218,144800,261219210,9210,9210,9210,9210,1
20241218,144700,261210000,9210,9210,9210,9210,0
20241218,144600,261210000,9210,9220,9220,9210,221
20241218,144500,259174500,9220,9210,9220,9210,11
20241218,144400,259073090,9220,9220,9220,9220,360
20241218,144300,255753890,9220,9240,9240,9220,697
20241218,144200,249320930,9250,9240,9250,9220,83
20241218,144100,248553270,9230,9230,9230,9230,110
20241218,144000,247537970,9250,9240,9250,9240,87
20241218,143900,246733250,9250,9250,9250,9250,44
20241218,143800,246326250,9240,9240,9240,9240,1
20241218,143700,246317010,9250,9240,9250,9240,140
20241218,143600,245022020,9240,9220,9240,9220,22
20241218,143500,244818940,9250,9240,9250,9240,747
20241218,143400,237915760,9240,9240,9240,9240,61
20241218,143300,237352120,9240,9230,9240,9230,97
20241218,143200,236456040,9230,9240,9240,9230,93
20241218,143100,235596730,9240,9240,9240,9240,26
20241218,143000,235356490,9240,9220,9240,9220,57
20241218,142900,234829860,9240,9240,9240,9240,0
20241218,142800,234829860,9240,9220,9240,9220,188
20241218,142700,233093860,9240,9240,9240,9240,47
20241218,142600,232659580,9240,9240,9240,9240,77
20241218,142500,231948100,9240,9240,9240,9240,79
20241218,142400,231218140,9240,9230,9240,9230,97
20241218,142300,230321870,9220,9220,9220,9220,46
20241218,142200,229897750,9210,9240,9240,9210,13
20241218,142100,229777960,9240,9240,9240,9240,52
20241218,142000,229297480,9240,9240,9240,9240,31
20241218,141900,229011040,9250,9250,9250,9250,0
20241218,141800,229011040,9250,9240,9250,9240,26
20241218,141700,228770550,9250,9250,9250,9250,39
20241218,141600,228409800,9240,9230,9240,9230,599
20241218,141500,222881000,9220,9220,9220,9220,100
20241218,141400,221959000,9220,9220,9220,9220,100
20241218,141300,221037000,9220,9220,9220,9220,22
20241218,141200,220834160,9220,9200,9220,9200,117
20241218,141100,219755480,9200,9200,9200,9200,50
20241218,141000,219295480,9220,9200,9220,9190,302
20241218,140900,216516660,9200,9200,9200,9200,81
20241218,140800,215771460,9190,9190,9190,9190,603
20241218,140700,210229890,9190,9200,9200,9190,645
20241218,140600,204302330,9190,9190,9200,9190,281
20241218,140500,201719110,9190,9190,9190,9190,79
20241218,140400,200993100,9190,9190,9190,9190,176
20241218,140300,199375660,9190,9190,9190,9190,0
20241218,140200,199375660,9190,9190,9190,9190,94
20241218,140100,198511800,9190,9190,9190,9190,88
20241218,140000,197703080,9190,9190,9190,9190,68
20241218,135900,197078160,9190,9200,9200,9190,59
20241218,135800,196535370,9200,9200,9200,9200,63
20241218,135700,195955770,9190,9190,9190,9190,44
20241218,135600,195551410,9190,9190,9190,9190,80
20241218,135500,194816210,9190,9190,9190,9190,50
20241218,135400,194356710,9200,9190,9200,9190,2164
20241218,135300,174457370,9190,9180,9190,9120,111
20241218,135200,173440470,9180,9150,9180,9150,171
20241218,135100,171871110,9150,9170,9170,9150,89
20241218,135000,171055260,9170,9170,9170,9170,17
20241218,134900,170899370,9170,9170,9170,9170,64
20241218,134800,170312490,9170,9160,9170,9160,67
20241218,134700,169698110,9160,9170,9170,9160,139
20241218,134600,168424280,9160,9160,9160,9160,68
20241218,134500,167801400,9160,9150,9160,9140,83
20241218,134400,167041150,9160,9120,9160,9120,1046
20241218,134300,157467090,9150,9150,9150,9150,0
20241218,134200,157467090,9150,9150,9150,9150,72
20241218,134100,156808290,9150,9150,9150,9150,95
20241218,134000,155939040,9150,9150,9150,9150,66
20241218,133900,155335140,9150,9150,9150,9150,45
20241218,133800,154923390,9150,9150,9150,9150,62
20241218,133700,154356090,9150,9150,9150,9150,89
20241218,133600,153541740,9150,9150,9150,9150,0
20241218,133500,153541740,9150,9150,9150,9150,131
20241218,133400,152343090,9160,9160,9160,9160,0
20241218,133300,152343090,9160,9160,9160,9160,78
20241218,133200,151628610,9160,9150,9160,9150,92
20241218,133100,150786100,9150,9150,9150,9090,177
20241218,133000,149169480,9150,9150,9150,9150,58
20241218,132900,148638780,9160,9140,9160,9140,280
20241218,132800,146074750,9140,9140,9140,9140,65
20241218,132700,145480650,9140,9140,9140,9140,0
20241218,132600,145480650,9140,9130,9140,9130,383
20241218,132500,141980590,9130,9130,9130,9130,83
20241218,132400,141222800,9130,9120,9130,9120,467
20241218,132300,136963750,9120,9120,9120,9120,0
20241218,132200,136963750,9120,9110,9120,9110,141
20241218,132100,135678390,9110,9110,9110,9110,1
20241218,132000,135669280,9100,9100,9110,9100,542
20241218,131900,130737070,9100,9100,9100,9100,0
20241218,131800,130737070,9100,9100,9100,9100,86
20241218,131700,129954470,9100,9070,9100,9070,110
20241218,131600,128954020,9090,9090,9090,9090,1
20241218,131500,128944930,9090,9090,9090,9090,99
20241218,131400,128045020,9090,9090,9090,9070,384
20241218,131300,124554500,9090,9080,9090,9080,49
20241218,131200,124109570,9080,9080,9080,9080,57
20241218,131100,123592010,9080,9080,9080,9080,109
20241218,131000,122602290,9080,9070,9080,9060,14
20241218,130900,122475210,9060,9060,9060,9060,1
20241218,130800,122466150,9080,9080,9080,9080,0
20241218,130700,122466150,9080,9080,9080,9080,0
20241218,130600,122466150,9080,9080,9080,9080,2
20241218,130500,122447990,9080,9060,9080,9060,115
20241218,130400,121405920,9080,9080,9080,9080,40
20241218,130300,121042720,9080,9080,9080,9080,13
20241218,130200,120924680,9080,9080,9080,9080,0
20241218,130100,120924680,9080,9060,9080,9060,5
20241218,130000,120879360,9080,9080,9080,9080,0
20241218,125900,120879360,9080,9080,9080,9080,0
20241218,125800,120879360,9080,9080,9080,9080,0
20241218,125700,120879360,9080,9070,9080,9070,32
20241218,125600,120588810,9060,9080,9080,9060,624
20241218,125500,114935340,9060,9060,9060,9060,0
20241218,125400,114935340,9060,9060,9060,9060,109
20241218,125300,113947800,9080,9080,9080,9080,0
20241218,125200,113947800,9080,9080,9080,9080,0
20241218,125100,113947800,9080,9080,9080,9080,1
20241218,125000,113938720,9090,9090,9090,9090,0
20241218,124900,113938720,9090,9090,9090,9090,0
20241218,124800,113938720,9090,9090,9090,9090,0
20241218,124700,113938720,9090,9090,9090,9090,0
20241218,124600,113938720,9090,9090,9090,9090,0
20241218,124500,113938720,9090,9090,9090,9090,0
20241218,124400,113938720,9090,9070,9090,9070,2
20241218,124300,113920560,9070,9070,9070,9070,39
20241218,124200,113566830,9090,9090,9090,9090,1
20241218,124100,113557740,9070,9070,9070,9070,2
20241218,124000,113539600,9090,9090,9090,9090,24
20241218,123900,113321440,9090,9090,9090,9090,0
20241218,123800,113321440,9090,9080,9100,9060,7
20241218,123700,113257870,9080,9080,9100,9080,11
20241218,123600,113157970,9080,9080,9080,9080,1
20241218,123500,113148890,9070,9070,9070,9070,4
20241218,123400,113112610,9090,9090,9090,9090,0
20241218,123300,113112610,9090,9090,9090,9060,101
20241218,123200,112196020,9100,9080,9100,9080,3
20241218,123100,112168760,9090,9090,9090,9090,0
20241218,123000,112168760,9090,9090,9090,9090,29
20241218,122900,111905150,9090,9060,9090,9050,158
20241218,122800,110474950,9060,9090,9090,9060,609
20241218,122700,104955980,9080,9080,9080,9080,0
20241218,122600,104955980,9080,9080,9080,9080,0
20241218,122500,104955980,9080,9080,9080,9080,1
20241218,122400,104946900,9090,9090,9090,9090,1
20241218,122300,104937810,9100,9100,9100,9100,0
20241218,122200,104937810,9100,9100,9100,9100,1
20241218,122100,104928710,9100,9100,9100,9100,0
20241218,122000,104928710,9100,9100,9100,9100,0
20241218,121900,104928710,9100,9100,9100,9100,0
20241218,121800,104928710,9100,9100,9100,9100,0
20241218,121700,104928710,9100,9100,9100,9100,80
20241218,121600,104200710,9100,9100,9100,9100,0
20241218,121500,104200710,9100,9080,9100,9080,12
20241218,121400,104091730,9060,9060,9060,9060,0
20241218,121300,104091730,9060,9090,9090,9060,9
20241218,121200,104010080,9090,9090,9090,9090,277
20241218,121100,101492150,9090,9090,9090,9090,0
20241218,121000,101492150,9090,9070,9090,9070,3
20241218,120900,101464920,9090,9090,9090,9090,0
20241218,120800,101464920,9090,9070,9090,9060,111
20241218,120700,100458680,9090,9070,9090,9070,11
20241218,120600,100358890,9090,9090,9090,9090,17
20241218,120500,100204360,9090,9090,9090,9090,0
20241218,120400,100204360,9090,9090,9090,9090,0
20241218,120300,100204360,9090,9090,9090,9090,1
20241218,120200,100195270,9070,9070,9070,9070,2
20241218,120100,100177130,9090,9090,9090,9090,0
20241218,120000,100177130,9090,9090,9090,9090,0
20241218,115900,100177130,9090,9090,9090,9090,0
20241218,115800,100177130,9090,9090,9090,9090,0
20241218,115700,100177130,9090,9090,9090,9090,0
20241218,115600,100177130,9090,9090,9090,9090,0
20241218,115500,100177130,9090,9090,9090,9090,0
20241218,115400,100177130,9090,9090,9090,9090,1
20241218,115300,100168040,9060,9060,9060,9060,0
20241218,115200,100168040,9060,9060,9060,9060,200
20241218,115100,98356040,9090,9080,9090,9080,70
20241218,115000,97720430,9060,9060,9060,9060,3
20241218,114900,97693250,9060,9060,9060,9060,0
20241218,114800,97693250,9060,9060,9060,9060,0
20241218,114700,97693250,9060,9060,9060,9060,0
20241218,114600,97693250,9060,9060,9060,9060,0
20241218,114500,97693250,9060,9060,9060,9060,0
20241218,114400,97693250,9060,9060,9060,9060,0
20241218,114300,97693250,9060,9060,9060,9060,0
20241218,114200,97693250,9060,9060,9060,9060,29
20241218,114100,97430510,9060,9060,9060,9060,31
20241218,114000,97149650,9060,9080,9080,9060,8
20241218,113900,97077130,9080,9080,9080,9080,2
20241218,113800,97058970,9080,9080,9080,9080,0
20241218,113700,97058970,9080,9080,9080,9080,1
20241218,113600,97049890,9050,9050,9050,9050,60
20241218,113500,96506890,9050,9080,9080,9050,13
20241218,113400,96389210,9050,9050,9050,9050,0
20241218,113300,96389210,9050,9050,9050,9050,0
20241218,113200,96389210,9050,9070,9070,9050,80
20241218,113100,95664190,9070,9070,9070,9070,0
20241218,113000,95664190,9070,9080,9080,9070,25
20241218,112900,95437240,9090,9080,9090,9080,21
20241218,112800,95246550,9080,9080,9080,9080,20
20241218,112700,95064950,9070,9070,9070,9070,33
20241218,112600,94765640,9070,9080,9090,9070,80
20241218,112500,94039350,9090,9090,9090,9090,11
20241218,112400,93939360,9060,9060,9060,9060,0
20241218,112300,93939360,9060,9060,9060,9060,4
20241218,112200,93903120,9060,9060,9060,9060,0
20241218,112100,93903120,9060,9060,9060,9060,0
20241218,112000,93903120,9060,9060,9060,9060,151
20241218,111900,92535060,9080,9080,9080,9080,137
20241218,111800,91291100,9080,9080,9080,9080,0
20241218,111700,91291100,9080,9080,9080,9080,10
20241218,111600,91200300,9080,9080,9100,9080,103
20241218,111500,90265040,9060,9080,9080,9060,12
20241218,111400,90156210,9100,9100,9100,9100,0
20241218,111300,90156210,9100,9080,9100,9080,3
20241218,111200,90128950,9100,9100,9100,9100,0
20241218,111100,90128950,9100,9100,9100,9100,0
20241218,111000,90128950,9100,9100,9100,9100,1
20241218,110900,90119850,9060,9060,9060,9060,1
20241218,110800,90110790,9110,9110,9110,9110,0
20241218,110700,90110790,9110,9090,9110,9090,7
20241218,110600,90047120,9070,9070,9070,9070,132
20241218,110500,88849880,9090,9090,9090,9090,6
20241218,110400,88795340,9060,9070,9070,9060,247
20241218,110300,86557250,9110,9110,9110,9110,0
20241218,110200,86557250,9110,9110,9110,9110,0
20241218,110100,86557250,9110,9110,9110,9110,0
20241218,110000,86557250,9110,9110,9110,9110,0
20241218,105900,86557250,9110,9110,9110,9110,0
20241218,105800,86557250,9110,9110,9110,9110,0
20241218,105700,86557250,9110,9110,9110,9110,0
20241218,105600,86557250,9110,9110,9110,9110,0
20241218,105500,86557250,9110,9110,9110,9110,0
20241218,105400,86557250,9110,9110,9110,9110,0
20241218,105300,86557250,9110,9090,9110,9090,5
20241218,105200,86511780,9050,9090,9090,9040,559
20241218,105100,81455010,9050,9070,9070,9050,823
20241218,105000,73999230,9110,9110,9110,9110,0
20241218,104900,73999230,9110,9110,9110,9110,5
20241218,104800,73953680,9110,9080,9110,9080,3
20241218,104700,73926410,9110,9110,9110,9110,0
20241218,104600,73926410,9110,9070,9110,9070,181
20241218,104500,72284700,9110,9080,9110,9080,357
20241218,104400,69038610,9110,9110,9110,9110,1
20241218,104300,69029500,9110,9110,9110,9110,1
20241218,104200,69020390,9100,9100,9100,9100,70
20241218,104100,68383390,9100,9100,9100,9090,112
20241218,104000,67364210,9100,9100,9100,9100,0
20241218,103900,67364210,9100,9090,9100,9090,3
20241218,103800,67336930,9070,9070,9070,9070,5
20241218,103700,67291580,9070,9070,9070,9070,0
20241218,103600,67291580,9070,9070,9070,9070,100
20241218,103500,66384580,9070,9070,9070,9070,4
20241218,103400,66348300,9080,9080,9080,9080,0
20241218,103300,66348300,9080,9080,9080,9080,0
20241218,103200,66348300,9080,9080,9080,9080,1
20241218,103100,66339220,9080,9080,9080,9080,28
20241218,103000,66084980,9100,9100,9100,9100,1
20241218,102900,66075880,9100,9100,9100,9100,0
20241218,102800,66075880,9100,9100,9100,9100,0
20241218,102700,66075880,9100,9100,9100,9100,0
20241218,102600,66075880,9100,9100,9100,9100,0
20241218,102500,66075880,9100,9100,9100,9100,0
20241218,102400,66075880,9100,9100,9100,9100,0
20241218,102300,66075880,9100,9100,9100,9100,1
20241218,102200,66066780,9080,9080,9080,9080,102
20241218,102100,65140620,9080,9080,9080,9080,240
20241218,102000,62961420,9080,9080,9080,9080,162
20241218,101900,61490460,9100,9100,9100,9100,0
20241218,101800,61490460,9100,9100,9100,9100,0
20241218,101700,61490460,9100,9100,9100,9100,1
20241218,101600,61481360,9100,9100,9100,9100,0
20241218,101500,61481360,9100,9100,9100,9100,1
20241218,101400,61472260,9080,9080,9080,9080,151
20241218,101300,60101180,9100,9100,9100,9100,11
20241218,101200,60001080,9080,9080,9080,9080,30
20241218,101100,59728680,9100,9100,9100,9100,0
20241218,101000,59728680,9100,9080,9100,9080,10
20241218,100900,59637760,9100,9080,9100,9080,6
20241218,100800,59583260,9100,9090,9100,9090,12
20241218,100700,59474170,9090,9100,9100,9070,23
20241218,100600,59265490,9090,9090,9090,9090,50
20241218,100500,58810990,9090,9070,9090,9070,83
20241218,100400,58058160,9070,9070,9090,9060,281
20241218,100300,55509730,9100,9080,9100,9080,3
20241218,100200,55482470,9070,9070,9100,9070,15
20241218,100100,55346390,9100,9080,9100,9070,290
20241218,100000,52713590,9110,9110,9110,9110,0
20241218,095900,52713590,9110,9090,9110,9090,20
20241218,095800,52531770,9080,9090,9090,9080,291
20241218,095700,49887180,9110,9110,9110,9110,1
20241218,095600,49878070,9120,9090,9120,9090,2
20241218,095500,49859860,9110,9100,9110,9100,61
20241218,095400,49304250,9120,9120,9120,9120,0
20241218,095300,49304250,9120,9080,9120,9080,2
20241218,095200,49286050,9090,9110,9120,9090,100
20241218,095100,48377000,9110,9110,9110,9110,59
20241218,095000,47839510,9110,9110,9110,9110,0
20241218,094900,47839510,9110,9100,9110,9100,11
20241218,094800,47739400,9100,9100,9100,9100,4
20241218,094700,47703000,9110,9110,9110,9110,1
20241218,094600,47693890,9080,9080,9080,9080,0
20241218,094500,47693890,9080,9110,9110,9080,6
20241218,094400,47639380,9070,9080,9080,9070,13
20241218,094300,47521350,9110,9110,9110,9110,2
20241218,094200,47503130,9070,9070,9070,9070,0
20241218,094100,47503130,9070,9100,9140,9070,181
20241218,094000,45856830,9100,9070,9100,9070,31
20241218,093900,45575630,9100,9100,9100,9100,1
20241218,093800,45566530,9070,9070,9070,9060,280
20241218,093700,43027470,9100,9080,9100,9080,11
20241218,093600,42927570,9100,9100,9100,9100,126
20241218,093500,41780970,9100,9100,9100,9100,0
20241218,093400,41780970,9100,9100,9100,9100,1
20241218,093300,41771870,9070,9070,9080,9070,66
20241218,093200,41173190,9080,9090,9100,9080,454
20241218,093100,37050460,9100,9130,9130,9100,2
20241218,093000,37032230,9100,9130,9130,9100,5
20241218,092900,36986700,9140,9140,9140,9140,0
20241218,092800,36986700,9140,9140,9140,9140,2
20241218,092700,36968420,9080,9100,9100,9080,103
20241218,092600,36033140,9140,9140,9140,9140,2
20241218,092500,36014860,9140,9110,9140,9070,47
20241218,092400,35586710,9110,9110,9110,9110,17
20241218,092300,35431840,9110,9110,9110,9110,21
20241218,092200,35240530,9050,9060,9060,9050,20
20241218,092100,35059340,9140,9140,9140,9140,11
20241218,092000,34958800,9170,9060,9170,9040,256
20241218,091900,32642820,9080,9130,9130,9080,2099
20241218,091800,13506730,9130,9130,9130,9130,0
20241218,091700,13506730,9130,9130,9130,9130,1
20241218,091600,13497600,9140,9140,9140,9140,50
20241218,091500,13040600,9190,9190,9190,9190,0
20241218,091400,13040600,9190,9190,9190,9190,201
20241218,091300,11193410,9190,9140,9190,9130,6
20241218,091200,11138530,9130,9140,9140,9130,256
20241218,091100,8799010,9130,9160,9160,9130,323
20241218,091000,5846680,9170,9170,9170,9170,34
20241218,090900,5534900,9170,9180,9180,9170,67
20241218,090800,4920000,9190,9180,9190,9180,72
20241218,090700,4258940,9190,9190,9190,9190,1
20241218,090600,4249750,9160,9160,9160,9160,90
20241218,090500,3425350,9120,9120,9120,9120,0
20241218,090400,3425350,9120,9120,9120,9120,0
20241218,090300,3425350,9120,9140,9140,9120,20
20241218,090200,3242770,9180,9180,9180,9180,0
20241218,090100,3242770,9180,9180,9180,9180,109
20241218,090000,2242150,9150,9150,9160,9150,245