KissMeData/006660/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,184800,451479760,9090,9090,9090,9090,675
20241223,184700,451479760,9090,9090,9090,9090,0
20241223,184600,451479760,9090,9090,9090,9090,0
20241223,184500,451479760,9090,9090,9090,9090,0
20241223,184400,451479760,9090,9090,9090,9090,0
20241223,184300,451479760,9090,9090,9090,9090,0
20241223,184200,451479760,9090,9090,9090,9090,0
20241223,184100,451479760,9090,9090,9090,9090,0
20241223,184000,451479760,9090,9090,9090,9090,0
20241223,183900,451479760,9090,9090,9090,9090,0
20241223,183800,451479760,9090,9090,9090,9090,0
20241223,183700,451479760,9090,9090,9090,9090,0
20241223,183600,451479760,9090,9090,9090,9090,0
20241223,183500,451479760,9090,9090,9090,9090,0
20241223,183400,451479760,9090,9090,9090,9090,0
20241223,183300,451479760,9090,9090,9090,9090,0
20241223,183200,451479760,9090,9090,9090,9090,0
20241223,183100,451479760,9090,9090,9090,9090,0
20241223,183000,451479760,9090,9090,9090,9090,0
20241223,182900,451479760,9090,9090,9090,9090,0
20241223,182800,451479760,9090,9090,9090,9090,0
20241223,182700,451479760,9090,9090,9090,9090,0
20241223,182600,451479760,9090,9090,9090,9090,0
20241223,182500,451479760,9090,9090,9090,9090,0
20241223,182400,451479760,9090,9090,9090,9090,0
20241223,182300,451479760,9090,9090,9090,9090,0
20241223,182200,451479760,9090,9090,9090,9090,0
20241223,182100,451479760,9090,9090,9090,9090,0
20241223,182000,451479760,9090,9090,9090,9090,0
20241223,181900,451479760,9090,9090,9090,9090,0
20241223,181800,451479760,9090,9090,9090,9090,675
20241223,181700,451479760,9090,9090,9090,9090,0
20241223,181600,451479760,9090,9090,9090,9090,0
20241223,181500,451479760,9090,9090,9090,9090,0
20241223,181400,451479760,9090,9090,9090,9090,0
20241223,181300,451479760,9090,9090,9090,9090,0
20241223,181200,451479760,9090,9090,9090,9090,0
20241223,181100,451479760,9090,9090,9090,9090,0
20241223,181000,451479760,9090,9090,9090,9090,0
20241223,180900,451479760,9090,9090,9090,9090,0
20241223,180800,451479760,9090,9090,9090,9090,0
20241223,180700,451479760,9090,9090,9090,9090,0
20241223,180600,451479760,9090,9090,9090,9090,0
20241223,180500,451479760,9090,9090,9090,9090,0
20241223,180400,451479760,9090,9090,9090,9090,0
20241223,180300,451479760,9090,9090,9090,9090,0
20241223,180200,451479760,9090,9090,9090,9090,0
20241223,180100,451479760,9090,9090,9090,9090,0
20241223,180000,451479760,9090,9090,9090,9090,0
20241223,175900,451479760,9090,9090,9090,9090,0
20241223,175800,451479760,9090,9090,9090,9090,0
20241223,175700,451479760,9090,9090,9090,9090,0
20241223,175600,451479760,9090,9090,9090,9090,0
20241223,175500,451479760,9090,9090,9090,9090,0
20241223,175400,451479760,9090,9090,9090,9090,0
20241223,175300,451479760,9090,9090,9090,9090,0
20241223,175200,451479760,9090,9090,9090,9090,0
20241223,175100,451479760,9090,9090,9090,9090,0
20241223,175000,451479760,9090,9090,9090,9090,0
20241223,174900,451479760,9090,9090,9090,9090,0
20241223,174800,451479760,9090,9090,9090,9090,675
20241223,174700,451479760,9090,9090,9090,9090,0
20241223,174600,451479760,9090,9090,9090,9090,0
20241223,174500,451479760,9090,9090,9090,9090,0
20241223,174400,451479760,9090,9090,9090,9090,0
20241223,174300,451479760,9090,9090,9090,9090,0
20241223,174200,451479760,9090,9090,9090,9090,0
20241223,174100,451479760,9090,9090,9090,9090,0
20241223,174000,451479760,9090,9090,9090,9090,0
20241223,173900,451479760,9090,9090,9090,9090,0
20241223,173800,451479760,9090,9090,9090,9090,0
20241223,173700,451479760,9090,9090,9090,9090,0
20241223,173600,451479760,9090,9090,9090,9090,0
20241223,173500,451479760,9090,9090,9090,9090,0
20241223,173400,451479760,9090,9090,9090,9090,0
20241223,173300,451479760,9090,9090,9090,9090,0
20241223,173200,451479760,9090,9090,9090,9090,0
20241223,173100,451479760,9090,9090,9090,9090,0
20241223,173000,451479760,9090,9090,9090,9090,0
20241223,172900,451479760,9090,9090,9090,9090,0
20241223,172800,451479760,9090,9090,9090,9090,0
20241223,172700,451479760,9090,9090,9090,9090,0
20241223,172600,451479760,9090,9090,9090,9090,0
20241223,172500,451479760,9090,9090,9090,9090,0
20241223,172400,451479760,9090,9090,9090,9090,0
20241223,172300,451479760,9090,9090,9090,9090,0
20241223,172200,451479760,9090,9090,9090,9090,0
20241223,172100,451479760,9090,9090,9090,9090,0
20241223,172000,451479760,9090,9090,9090,9090,0
20241223,171900,451479760,9090,9090,9090,9090,0
20241223,171800,451479760,9090,9090,9090,9090,675
20241223,171700,451479760,9090,9090,9090,9090,0
20241223,171600,451479760,9090,9090,9090,9090,0
20241223,171500,451479760,9090,9090,9090,9090,0
20241223,171400,451479760,9090,9090,9090,9090,0
20241223,171300,451479760,9090,9090,9090,9090,0
20241223,171200,451479760,9090,9090,9090,9090,0
20241223,171100,451479760,9090,9090,9090,9090,0
20241223,171000,451479760,9090,9090,9090,9090,0
20241223,170900,451479760,9090,9090,9090,9090,0
20241223,170800,451479760,9090,9090,9090,9090,0
20241223,170700,451479760,9090,9090,9090,9090,0
20241223,170600,451479760,9090,9090,9090,9090,0
20241223,170500,451479760,9090,9090,9090,9090,0
20241223,170400,451479760,9090,9090,9090,9090,0
20241223,170300,451479760,9090,9090,9090,9090,0
20241223,170200,451479760,9090,9090,9090,9090,0
20241223,170100,451479760,9090,9090,9090,9090,0
20241223,170000,451479760,9090,9090,9090,9090,0
20241223,165900,451479760,9090,9090,9090,9090,0
20241223,165800,451479760,9090,9090,9090,9090,0
20241223,165700,451479760,9090,9090,9090,9090,0
20241223,165600,451479760,9090,9090,9090,9090,0
20241223,165500,451479760,9090,9090,9090,9090,0
20241223,165400,451479760,9090,9090,9090,9090,0
20241223,165300,451479760,9090,9090,9090,9090,0
20241223,165200,451479760,9090,9090,9090,9090,0
20241223,165100,451479760,9090,9090,9090,9090,0
20241223,165000,451479760,9090,9090,9090,9090,0
20241223,164900,451479760,9090,9090,9090,9090,0
20241223,164800,451479760,9090,9090,9090,9090,675
20241223,164700,451479760,9090,9090,9090,9090,0
20241223,164600,451479760,9090,9090,9090,9090,0
20241223,164500,451479760,9090,9090,9090,9090,0
20241223,164400,451479760,9090,9090,9090,9090,0
20241223,164300,451479760,9090,9090,9090,9090,0
20241223,164200,451479760,9090,9090,9090,9090,0
20241223,164100,451479760,9090,9090,9090,9090,0
20241223,164000,451479760,9090,9090,9090,9090,0
20241223,163900,451479760,9090,9090,9090,9090,0
20241223,163800,451479760,9090,9090,9090,9090,0
20241223,163700,451479760,9090,9090,9090,9090,0
20241223,163600,451479760,9090,9090,9090,9090,0
20241223,163500,451479760,9090,9090,9090,9090,0
20241223,163400,451479760,9090,9090,9090,9090,0
20241223,163300,451479760,9090,9090,9090,9090,0
20241223,163200,451479760,9090,9090,9090,9090,0
20241223,163100,451479760,9090,9090,9090,9090,0
20241223,163000,451479760,9090,9090,9090,9090,0
20241223,162900,451479760,9090,9090,9090,9090,0
20241223,162800,451479760,9090,9090,9090,9090,0
20241223,162700,451479760,9090,9090,9090,9090,0
20241223,162600,451479760,9090,9090,9090,9090,0
20241223,162500,451479760,9090,9090,9090,9090,0
20241223,162400,451479760,9090,9090,9090,9090,0
20241223,162300,451479760,9090,9090,9090,9090,0
20241223,162200,451479760,9090,9090,9090,9090,0
20241223,162100,451479760,9090,9090,9090,9090,0
20241223,162000,451479760,9090,9090,9090,9090,0
20241223,161900,451479760,9090,9090,9090,9090,0
20241223,161800,451479760,9090,9090,9090,9090,675
20241223,161700,451479760,9090,9090,9090,9090,0
20241223,161600,451479760,9090,9090,9090,9090,0
20241223,161500,451479760,9090,9090,9090,9090,0
20241223,161400,451479760,9090,9090,9090,9090,0
20241223,161300,451479760,9090,9090,9090,9090,0
20241223,161200,451479760,9090,9090,9090,9090,0
20241223,161100,451479760,9090,9090,9090,9090,0
20241223,161000,451479760,9090,9090,9090,9090,0
20241223,160900,451479760,9090,9090,9090,9090,0
20241223,160800,451479760,9090,9090,9090,9090,0
20241223,160700,451479760,9090,9090,9090,9090,0
20241223,160600,451479760,9090,9090,9090,9090,0
20241223,160500,451479760,9090,9090,9090,9090,0
20241223,160400,451479760,9090,9090,9090,9090,0
20241223,160300,451479760,9090,9090,9090,9090,0
20241223,160200,451479760,9090,9090,9090,9090,0
20241223,160100,451479760,9090,9090,9090,9090,0
20241223,160000,451479760,9090,9090,9090,9090,0
20241223,155900,451479760,9090,9090,9090,9090,0
20241223,155800,451479760,9090,9090,9090,9090,0
20241223,155700,451479760,9090,9090,9090,9090,0
20241223,155600,451479760,9090,9090,9090,9090,0
20241223,155500,451479760,9090,9090,9090,9090,0
20241223,155400,451479760,9090,9090,9090,9090,0
20241223,155300,451479760,9090,9090,9090,9090,0
20241223,155200,451479760,9090,9090,9090,9090,0
20241223,155100,451479760,9090,9090,9090,9090,0
20241223,155000,451479760,9090,9090,9090,9090,0
20241223,154900,451479760,9090,9090,9090,9090,0
20241223,154800,451479760,9090,9090,9090,9090,675
20241223,154700,451479760,9090,9090,9090,9090,0
20241223,154600,451479760,9090,9090,9090,9090,0
20241223,154500,451479760,9090,9090,9090,9090,0
20241223,154400,451479760,9090,9090,9090,9090,0
20241223,154300,451479760,9090,9090,9090,9090,0
20241223,154200,451479760,9090,9090,9090,9090,0
20241223,154100,451479760,9090,9090,9090,9090,0
20241223,154000,451479760,9090,9090,9090,9090,0
20241223,153900,451479760,9090,9090,9090,9090,0
20241223,153800,451479760,9090,9090,9090,9090,0
20241223,153700,451479760,9090,9090,9090,9090,0
20241223,153600,451479760,9090,9090,9090,9090,0
20241223,153500,451479760,9090,9090,9090,9090,0
20241223,153400,451479760,9090,9090,9090,9090,0
20241223,153300,451479760,9090,9090,9090,9090,0
20241223,153200,451479760,9090,9090,9090,9090,0
20241223,153100,451479760,9090,9090,9090,9090,0
20241223,153000,451479760,9090,9090,9090,9090,675
20241223,152900,445344010,9070,9070,9070,9070,0
20241223,152800,445344010,9070,9070,9070,9070,0
20241223,152700,445344010,9070,9070,9070,9070,0
20241223,152600,445344010,9070,9070,9070,9070,0
20241223,152500,445344010,9070,9070,9070,9070,0
20241223,152400,445344010,9070,9070,9070,9070,0
20241223,152300,445344010,9070,9070,9070,9070,0
20241223,152200,445344010,9070,9070,9070,9070,0
20241223,152100,445344010,9070,9070,9070,9070,0
20241223,152000,445344010,9070,9070,9070,9070,0
20241223,151900,445344010,9070,9080,9090,9070,342
20241223,151800,442237290,9090,9110,9110,9080,537
20241223,151700,437356140,9130,9120,9130,9120,138
20241223,151600,436096770,9120,9120,9120,9120,0
20241223,151500,436096770,9120,9120,9120,9120,76
20241223,151400,435403650,9110,9100,9110,9100,453
20241223,151300,431277700,9120,9120,9120,9120,0
20241223,151200,431277700,9120,9110,9120,9110,127
20241223,151100,430119720,9110,9110,9110,9110,0
20241223,151000,430119720,9110,9110,9110,9110,0
20241223,150900,430119720,9110,9110,9110,9110,0
20241223,150800,430119720,9110,9100,9110,9100,55
20241223,150700,429618870,9110,9110,9110,9100,658
20241223,150600,423629520,9110,9110,9130,9110,291
20241223,150500,420978490,9110,9110,9110,9110,0
20241223,150400,420978490,9110,9120,9120,9100,1250
20241223,150300,409600140,9120,9120,9120,9120,100
20241223,150200,408688140,9120,9120,9140,9120,295
20241223,150100,405996020,9150,9150,9150,9150,131
20241223,150000,404797370,9150,9150,9150,9150,100
20241223,145900,403882370,9150,9150,9150,9150,79
20241223,145800,403159520,9150,9140,9150,9140,91
20241223,145700,402326930,9150,9140,9150,9140,90
20241223,145600,401503480,9140,9140,9150,9140,1143
20241223,145500,391056450,9140,9140,9140,9140,85
20241223,145400,390279550,9140,9110,9140,9110,36
20241223,145300,389950540,9110,9150,9150,9110,266
20241223,145200,387520790,9150,9100,9150,9100,828
20241223,145100,379960350,9100,9100,9100,9100,1240
20241223,145000,368676350,9100,9120,9120,9100,896
20241223,144900,360519820,9120,9090,9140,9080,5219
20241223,144800,312995880,9090,9040,9090,9040,2246
20241223,144700,292640790,9040,9010,9040,9010,1625
20241223,144600,277976640,9020,9010,9020,9010,386
20241223,144500,274498400,9020,9020,9020,9020,236
20241223,144400,272369680,9020,9010,9020,9010,15
20241223,144300,272234430,9010,9010,9010,9010,92
20241223,144200,271405510,9010,9010,9010,9010,223
20241223,144100,269396280,9000,9000,9000,9000,8
20241223,144000,269324280,9010,9010,9010,9010,0
20241223,143900,269324280,9010,9010,9010,9010,0
20241223,143800,269324280,9010,9010,9010,9010,0
20241223,143700,269324280,9010,9010,9010,9010,0
20241223,143600,269324280,9010,9010,9010,9010,0
20241223,143500,269324280,9010,9010,9010,9010,80
20241223,143400,268603480,9010,9000,9010,9000,3
20241223,143300,268576470,8960,8960,8960,8960,1
20241223,143200,268567510,9000,9000,9000,9000,0
20241223,143100,268567510,9000,9000,9000,9000,98
20241223,143000,267685510,8980,9000,9000,8980,475
20241223,142900,263418510,8990,8990,8990,8990,145
20241223,142800,262114960,9000,9000,9000,9000,50
20241223,142700,261664960,9000,9000,9000,9000,1
20241223,142600,261655960,9000,9000,9000,9000,0
20241223,142500,261655960,9000,9000,9000,9000,0
20241223,142400,261655960,9000,9010,9010,9000,356
20241223,142300,258451180,9010,9010,9010,9010,5
20241223,142200,258406130,9020,9020,9020,9020,95
20241223,142100,257549230,9020,9020,9020,9020,0
20241223,142000,257549230,9020,9020,9020,9020,0
20241223,141900,257549230,9020,9010,9020,9010,300
20241223,141800,254845970,9010,9010,9010,9010,0
20241223,141700,254845970,9010,9010,9010,9010,0
20241223,141600,254845970,9010,9010,9010,9010,6
20241223,141500,254791910,9010,9010,9010,9010,0
20241223,141400,254791910,9010,9010,9010,9010,0
20241223,141300,254791910,9010,9010,9010,9010,0
20241223,141200,254791910,9010,9000,9010,9000,32
20241223,141100,254503880,9010,9010,9010,9010,43
20241223,141000,254116450,9010,9010,9010,9010,1
20241223,140900,254107440,9010,9010,9010,9010,1
20241223,140800,254098430,9010,9010,9010,9010,52
20241223,140700,253629910,9010,9010,9010,9010,0
20241223,140600,253629910,9010,9010,9010,9010,99
20241223,140500,252737920,9010,9010,9010,9010,4
20241223,140400,252701880,9020,9020,9020,9020,0
20241223,140300,252701880,9020,9020,9020,9020,0
20241223,140200,252701880,9020,9020,9020,9020,1
20241223,140100,252692860,9020,9020,9020,9020,0
20241223,140000,252692860,9020,9020,9020,9020,0
20241223,135900,252692860,9020,9020,9020,9020,1
20241223,135800,252683840,9030,9030,9030,9030,0
20241223,135700,252683840,9030,9030,9030,9030,80
20241223,135600,251961440,9000,9000,9000,9000,10
20241223,135500,251871440,8990,8990,8990,8990,0
20241223,135400,251871440,8990,8990,8990,8990,83
20241223,135300,251125270,9030,9030,9030,9030,1
20241223,135200,251116240,9030,9030,9030,9030,0
20241223,135100,251116240,9030,9030,9030,9030,0
20241223,135000,251116240,9030,9030,9030,9030,30
20241223,134900,250845340,9040,9010,9040,9010,400
20241223,134800,247232580,9010,9010,9010,9010,86
20241223,134700,246457720,9000,9000,9000,9000,250
20241223,134600,244207720,9020,9020,9020,9020,0
20241223,134500,244207720,9020,9000,9020,8960,547
20241223,134400,239290460,9000,9000,9000,9000,116
20241223,134300,238246460,9020,9020,9020,9020,73
20241223,134200,237588000,9020,9020,9020,9020,0
20241223,134100,237588000,9020,9020,9020,9020,3
20241223,134000,237560940,9020,9020,9020,9020,0
20241223,133900,237560940,9020,9020,9020,9020,0
20241223,133800,237560940,9020,9020,9020,9020,85
20241223,133700,236794240,9020,9020,9020,9020,78
20241223,133600,236090680,9020,9020,9020,9020,0
20241223,133500,236090680,9020,9020,9020,9020,0
20241223,133400,236090680,9020,9010,9020,9010,281
20241223,133300,233557830,9010,9010,9010,9010,0
20241223,133200,233557830,9010,9010,9010,9010,0
20241223,133100,233557830,9010,9010,9010,9010,0
20241223,133000,233557830,9010,9010,9010,9010,28
20241223,132900,233305550,9000,9000,9000,9000,11
20241223,132800,233206550,9000,9000,9000,9000,302
20241223,132700,230488550,9020,9020,9020,9020,60
20241223,132600,229947350,9020,9020,9020,9020,20
20241223,132500,229766950,9020,9020,9020,9020,67
20241223,132400,229162610,9020,9020,9020,9020,74
20241223,132300,228495130,9010,9010,9010,9010,68
20241223,132200,227882450,9010,9010,9010,9010,0
20241223,132100,227882450,9010,9010,9010,9010,0
20241223,132000,227882450,9010,9000,9010,9000,778
20241223,131900,220879580,9000,9000,9000,9000,0
20241223,131800,220879580,9000,9000,9000,9000,84
20241223,131700,220123580,9000,9000,9000,9000,0
20241223,131600,220123580,9000,9000,9000,9000,169
20241223,131500,218602580,9000,9000,9000,9000,0
20241223,131400,218602580,9000,9000,9000,9000,0
20241223,131300,218602580,9000,9000,9000,9000,0
20241223,131200,218602580,9000,9000,9000,9000,0
20241223,131100,218602580,9000,9000,9000,9000,0
20241223,131000,218602580,9000,9000,9000,9000,4
20241223,130900,218566580,8990,8990,8990,8990,0
20241223,130800,218566580,8990,8990,8990,8990,0
20241223,130700,218566580,8990,8990,8990,8990,0
20241223,130600,218566580,8990,9000,9000,8980,102
20241223,130500,217648610,9000,9000,9000,9000,0
20241223,130400,217648610,9000,9000,9000,9000,0
20241223,130300,217648610,9000,9000,9000,9000,0
20241223,130200,217648610,9000,9000,9000,9000,0
20241223,130100,217648610,9000,9000,9000,9000,0
20241223,130000,217648610,9000,9000,9000,9000,0
20241223,125900,217648610,9000,8990,9000,8990,11
20241223,125800,217549670,8990,8990,8990,8990,0
20241223,125700,217549670,8990,8990,8990,8990,286
20241223,125600,214978530,8990,8990,8990,8990,0
20241223,125500,214978530,8990,8990,8990,8990,1
20241223,125400,214969540,8980,8960,8980,8960,36
20241223,125300,214646660,8960,8960,8960,8960,0
20241223,125200,214646660,8960,8960,8960,8960,80
20241223,125100,213929860,8960,8960,8960,8960,0
20241223,125000,213929860,8960,8960,8960,8960,0
20241223,124900,213929860,8960,8960,8960,8960,48
20241223,124800,213499780,8980,8980,8980,8980,0
20241223,124700,213499780,8980,8980,8980,8980,84
20241223,124600,212745460,8980,8980,8980,8980,0
20241223,124500,212745460,8980,8980,8980,8980,0
20241223,124400,212745460,8980,8980,8980,8980,1
20241223,124300,212736480,8980,8980,8980,8980,0
20241223,124200,212736480,8980,8980,8980,8980,1
20241223,124100,212727500,8990,8990,8990,8990,0
20241223,124000,212727500,8990,8990,8990,8990,0
20241223,123900,212727500,8990,8990,8990,8990,0
20241223,123800,212727500,8990,8990,8990,8990,0
20241223,123700,212727500,8990,8990,8990,8990,0
20241223,123600,212727500,8990,8990,8990,8990,0
20241223,123500,212727500,8990,8990,8990,8990,0
20241223,123400,212727500,8990,8990,8990,8990,5
20241223,123300,212682550,8980,8980,8980,8980,0
20241223,123200,212682550,8980,8980,8980,8980,96
20241223,123100,211820470,8980,8980,8980,8980,0
20241223,123000,211820470,8980,8980,8980,8980,0
20241223,122900,211820470,8980,8990,8990,8980,14
20241223,122800,211694620,8990,8990,8990,8990,0
20241223,122700,211694620,8990,8990,8990,8990,119
20241223,122600,210624810,9000,9000,9000,9000,0
20241223,122500,210624810,9000,9000,9000,9000,18
20241223,122400,210462810,9000,8980,9000,8980,8
20241223,122300,210390890,8990,8990,8990,8990,0
20241223,122200,210390890,8990,8990,8990,8990,0
20241223,122100,210390890,8990,8990,8990,8990,53
20241223,122000,209914420,8990,8990,8990,8990,123
20241223,121900,208808650,8980,8980,8980,8980,24
20241223,121800,208593130,8960,8960,8960,8960,0
20241223,121700,208593130,8960,8960,8960,8960,23
20241223,121600,208387050,8970,8970,8970,8970,53
20241223,121500,207911640,8980,8980,8980,8980,66
20241223,121400,207318960,8990,8990,8990,8990,6
20241223,121300,207265020,8990,8990,8990,8990,0
20241223,121200,207265020,8990,8990,8990,8990,101
20241223,121100,206357030,8990,8990,8990,8990,64
20241223,121000,205781670,8990,8990,8990,8990,0
20241223,120900,205781670,8990,8990,8990,8990,0
20241223,120800,205781670,8990,8990,8990,8990,0
20241223,120700,205781670,8990,8990,8990,8990,24
20241223,120600,205565910,9000,9000,9000,9000,0
20241223,120500,205565910,9000,9000,9000,9000,0
20241223,120400,205565910,9000,8980,9000,8980,959
20241223,120300,196951130,8980,8980,8980,8980,0
20241223,120200,196951130,8980,8980,8980,8980,1
20241223,120100,196942150,8990,8990,8990,8980,509
20241223,120000,192369710,8980,8980,8990,8980,244
20241223,115900,190176690,8960,8960,8960,8960,1
20241223,115800,190167730,8960,8960,8960,8960,0
20241223,115700,190167730,8960,8980,8980,8960,235
20241223,115600,188060230,8970,8970,8970,8970,0
20241223,115500,188060230,8970,8970,8970,8970,0
20241223,115400,188060230,8970,8960,8970,8960,12
20241223,115300,187952670,8970,8970,8970,8970,16
20241223,115200,187809150,8970,8970,8970,8970,104
20241223,115100,186876270,8970,8970,8970,8970,0
20241223,115000,186876270,8970,8970,8970,8970,70
20241223,114900,186248370,8970,8970,8970,8970,0
20241223,114800,186248370,8970,8970,8970,8970,16
20241223,114700,186104850,8980,8980,8980,8980,1
20241223,114600,186095870,8980,8980,8980,8980,0
20241223,114500,186095870,8980,8980,8980,8980,157
20241223,114400,184686010,8990,8990,8990,8990,0
20241223,114300,184686010,8990,8990,8990,8990,0
20241223,114200,184686010,8990,8990,8990,8990,71
20241223,114100,184047720,8990,8980,8990,8980,65
20241223,114000,183463960,8980,8980,8980,8980,0
20241223,113900,183463960,8980,8980,8980,8980,0
20241223,113800,183463960,8980,8980,8980,8980,0
20241223,113700,183463960,8980,8980,8980,8980,0
20241223,113600,183463960,8980,8980,8980,8980,0
20241223,113500,183463960,8980,8980,8980,8980,0
20241223,113400,183463960,8980,8970,8980,8970,52
20241223,113300,182997500,8990,8990,8990,8990,0
20241223,113200,182997500,8990,8990,8990,8990,5
20241223,113100,182952550,8990,8990,8990,8990,0
20241223,113000,182952550,8990,8990,8990,8990,0
20241223,112900,182952550,8990,8990,8990,8990,0
20241223,112800,182952550,8990,8990,8990,8990,12
20241223,112700,182844670,8990,8990,8990,8990,0
20241223,112600,182844670,8990,8990,8990,8990,0
20241223,112500,182844670,8990,8990,8990,8990,0
20241223,112400,182844670,8990,8990,8990,8990,0
20241223,112300,182844670,8990,8990,8990,8990,0
20241223,112200,182844670,8990,8990,8990,8990,0
20241223,112100,182844670,8990,8990,8990,8990,68
20241223,112000,182233350,8990,8980,8990,8980,728
20241223,111900,175693150,8960,8960,8960,8960,0
20241223,111800,175693150,8960,8980,8980,8960,398
20241223,111700,172126420,8980,8980,8980,8970,330
20241223,111600,169165640,8990,8990,8990,8990,98
20241223,111500,168284620,8990,8990,8990,8990,500
20241223,111400,163789620,8990,8970,8990,8970,971
20241223,111300,155073690,8970,8970,8970,8970,0
20241223,111200,155073690,8970,8950,8970,8950,96
20241223,111100,154213690,8950,8950,8950,8950,0
20241223,111000,154213690,8950,8950,8950,8950,0
20241223,110900,154213690,8950,8950,8950,8950,200
20241223,110800,152423690,8960,8960,8960,8960,1
20241223,110700,152414730,8960,8960,8960,8960,0
20241223,110600,152414730,8960,8960,8960,8960,0
20241223,110500,152414730,8960,8960,8960,8960,0
20241223,110400,152414730,8960,8960,8960,8960,15
20241223,110300,152280330,8960,8950,8960,8950,287
20241223,110200,149708840,8980,8980,8980,8980,5
20241223,110100,149663940,8980,8980,8980,8980,106
20241223,110000,148712060,8980,8970,8980,8970,425
20241223,105900,144899510,8950,8950,8950,8950,43
20241223,105800,144514660,8960,8960,8960,8960,0
20241223,105700,144514660,8960,8960,8960,8960,0
20241223,105600,144514660,8960,8960,8960,8960,0
20241223,105500,144514660,8960,8960,8960,8960,12
20241223,105400,144407140,8970,8970,8970,8970,0
20241223,105300,144407140,8970,8970,8970,8970,98
20241223,105200,143528080,8970,8970,8970,8970,0
20241223,105100,143528080,8970,8970,8970,8970,0
20241223,105000,143528080,8970,8970,8970,8970,37
20241223,104900,143196190,8970,8970,8970,8970,59
20241223,104800,142666960,8920,8920,8920,8920,0
20241223,104700,142666960,8920,8920,8920,8920,1
20241223,104600,142658040,8970,8970,8970,8970,0
20241223,104500,142658040,8970,8970,8970,8970,0
20241223,104400,142658040,8970,8920,8970,8920,124
20241223,104300,141547760,8960,8960,8960,8960,194
20241223,104200,139809520,8970,8970,8970,8970,0
20241223,104100,139809520,8970,8970,8970,8970,0
20241223,104000,139809520,8970,8970,8970,8970,0
20241223,103900,139809520,8970,8970,8970,8970,0
20241223,103800,139809520,8970,8970,8970,8970,0
20241223,103700,139809520,8970,8970,8970,8970,0
20241223,103600,139809520,8970,8910,8970,8910,87
20241223,103500,139032850,8920,8920,8920,8920,0
20241223,103400,139032850,8920,8980,8980,8920,1133
20241223,103300,128926430,8980,8980,8980,8980,0
20241223,103200,128926430,8980,8970,8980,8970,44
20241223,103100,128531700,8970,8970,8970,8970,5
20241223,103000,128486850,8970,8970,8970,8970,0
20241223,102900,128486850,8970,8970,8970,8970,2
20241223,102800,128468910,8910,8910,8910,8910,0
20241223,102700,128468910,8910,8910,8910,8910,0
20241223,102600,128468910,8910,8910,8910,8910,0
20241223,102500,128468910,8910,8910,8910,8910,0
20241223,102400,128468910,8910,8910,8910,8910,6
20241223,102300,128415450,8960,8960,8960,8960,0
20241223,102200,128415450,8960,8960,8960,8960,1
20241223,102100,128406490,8910,8970,8970,8910,56
20241223,102000,127907020,8920,8940,8940,8920,402
20241223,101900,124313180,8980,8970,8980,8970,240
20241223,101800,122159040,8970,8940,8970,8940,12
20241223,101700,122051460,8970,8970,8970,8970,286
20241223,101600,119486040,8970,8980,8980,8970,501
20241223,101500,114991560,8970,8970,8970,8970,3
20241223,101400,114964650,8990,8990,8990,8990,1
20241223,101300,114955660,8990,8990,8990,8990,0
20241223,101200,114955660,8990,8960,8990,8950,80
20241223,101100,114237360,8980,8980,8980,8980,501
20241223,101000,109738380,8980,8980,8980,8980,2
20241223,100900,109720420,8980,8940,8980,8940,69
20241223,100800,109100840,8980,8980,8980,8980,1
20241223,100700,109091860,8980,8980,8980,8980,15
20241223,100600,108957160,8990,8990,8990,8990,0
20241223,100500,108957160,8990,8990,8990,8990,1
20241223,100400,108948170,8940,8940,8940,8940,0
20241223,100300,108948170,8940,8940,8940,8940,0
20241223,100200,108948170,8940,8940,8940,8940,37
20241223,100100,108617390,8940,8990,8990,8940,391
20241223,100000,105118150,8990,8990,8990,8990,101
20241223,095900,104210160,8990,8970,8990,8940,501
20241223,095800,99724340,9000,9000,9000,9000,82
20241223,095700,98986340,9000,8990,9000,8990,333
20241223,095600,95990880,8990,8910,8990,8910,1212
20241223,095500,85112480,8920,8950,8950,8920,196
20241223,095400,83361280,8930,8930,8930,8930,439
20241223,095300,79441010,8960,8960,8960,8960,0
20241223,095200,79441010,8960,8920,8960,8920,60
20241223,095100,78903810,8950,8950,8950,8950,19
20241223,095000,78733760,8950,8950,8950,8950,100
20241223,094900,77838760,8950,8950,8950,8950,1
20241223,094800,77829810,8950,8930,8950,8930,434
20241223,094700,73953450,8930,8930,8930,8930,0
20241223,094600,73953450,8930,8930,8930,8930,80
20241223,094500,73239050,8930,8930,8930,8930,0
20241223,094400,73239050,8930,8930,8930,8930,17
20241223,094300,73087240,8930,8960,8960,8930,130
20241223,094200,71926040,8960,8960,8960,8960,11
20241223,094100,71827480,8960,8960,8960,8960,10
20241223,094000,71737880,8960,8960,8960,8960,62
20241223,093900,71182360,8900,8900,8900,8900,0
20241223,093800,71182360,8900,8960,8960,8900,21
20241223,093700,70995400,8960,8940,8960,8940,306
20241223,093600,68257640,8940,8920,8940,8920,99
20241223,093500,67373260,8880,8880,8880,8880,97
20241223,093400,66511900,8890,8890,8890,8890,0
20241223,093300,66511900,8890,8890,8900,8890,1888
20241223,093200,49710400,8890,8890,8890,8880,114
20241223,093100,48697990,8880,8880,8880,8880,25
20241223,093000,48475990,8870,8890,8890,8870,45
20241223,092900,48076820,8870,8870,8870,8870,10
20241223,092800,47988120,8880,8870,8880,8870,112
20241223,092700,46993690,8830,8830,8830,8830,0
20241223,092600,46993690,8830,8830,8830,8830,0
20241223,092500,46993690,8830,8840,8840,8830,73
20241223,092400,46348990,8900,8900,8900,8900,0
20241223,092300,46348990,8900,8900,8900,8900,0
20241223,092200,46348990,8900,8900,8900,8900,0
20241223,092100,46348990,8900,8920,8920,8900,392
20241223,092000,42855990,8920,8920,8920,8920,20
20241223,091900,42677590,8960,8960,8960,8960,0
20241223,091800,42677590,8960,8960,8960,8960,0
20241223,091700,42677590,8960,8960,8960,8960,0
20241223,091600,42677590,8960,8960,8960,8960,0
20241223,091500,42677590,8960,8960,8960,8960,0
20241223,091400,42677590,8960,8980,8980,8960,442
20241223,091300,38716430,8980,8960,8980,8960,105
20241223,091200,37773570,8980,8970,8980,8960,63
20241223,091100,37208850,8970,8950,8970,8920,469
20241223,091000,33014470,8920,8930,8930,8920,13
20241223,090900,32898400,8960,8920,8970,8920,214
20241223,090800,30980370,8970,8970,8970,8970,0
20241223,090700,30980370,8970,8960,8970,8960,348
20241223,090600,27858830,8980,8980,8980,8980,1
20241223,090500,27849850,8970,8880,8970,8800,868
20241223,090400,20117170,8770,8790,8790,8770,230
20241223,090300,18099770,8770,8840,8870,8770,568
20241223,090200,13068830,8730,8730,8730,8730,0
20241223,090100,13068830,8730,8730,8730,8730,61
20241223,090000,12536300,8810,8710,8810,8710,1439