KissMeData/006660/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,184800,2167263670,8830,8830,8830,8830,2953
20241226,184700,2167263670,8830,8830,8830,8830,0
20241226,184600,2167263670,8830,8830,8830,8830,0
20241226,184500,2167263670,8830,8830,8830,8830,0
20241226,184400,2167263670,8830,8830,8830,8830,0
20241226,184300,2167263670,8830,8830,8830,8830,0
20241226,184200,2167263670,8830,8830,8830,8830,0
20241226,184100,2167263670,8830,8830,8830,8830,0
20241226,184000,2167263670,8830,8830,8830,8830,0
20241226,183900,2167263670,8830,8830,8830,8830,0
20241226,183800,2167263670,8830,8830,8830,8830,0
20241226,183700,2167263670,8830,8830,8830,8830,0
20241226,183600,2167263670,8830,8830,8830,8830,0
20241226,183500,2167263670,8830,8830,8830,8830,0
20241226,183400,2167263670,8830,8830,8830,8830,0
20241226,183300,2167263670,8830,8830,8830,8830,0
20241226,183200,2167263670,8830,8830,8830,8830,0
20241226,183100,2167263670,8830,8830,8830,8830,0
20241226,183000,2167263670,8830,8830,8830,8830,0
20241226,182900,2167263670,8830,8830,8830,8830,0
20241226,182800,2167263670,8830,8830,8830,8830,0
20241226,182700,2167263670,8830,8830,8830,8830,0
20241226,182600,2167263670,8830,8830,8830,8830,0
20241226,182500,2167263670,8830,8830,8830,8830,0
20241226,182400,2167263670,8830,8830,8830,8830,0
20241226,182300,2167263670,8830,8830,8830,8830,0
20241226,182200,2167263670,8830,8830,8830,8830,0
20241226,182100,2167263670,8830,8830,8830,8830,0
20241226,182000,2167263670,8830,8830,8830,8830,0
20241226,181900,2167263670,8830,8830,8830,8830,0
20241226,181800,2167263670,8830,8830,8830,8830,2953
20241226,181700,2167263670,8830,8830,8830,8830,0
20241226,181600,2167263670,8830,8830,8830,8830,0
20241226,181500,2167263670,8830,8830,8830,8830,0
20241226,181400,2167263670,8830,8830,8830,8830,0
20241226,181300,2167263670,8830,8830,8830,8830,0
20241226,181200,2167263670,8830,8830,8830,8830,0
20241226,181100,2167263670,8830,8830,8830,8830,0
20241226,181000,2167263670,8830,8830,8830,8830,0
20241226,180900,2167263670,8830,8830,8830,8830,0
20241226,180800,2167263670,8830,8830,8830,8830,0
20241226,180700,2167263670,8830,8830,8830,8830,0
20241226,180600,2167263670,8830,8830,8830,8830,0
20241226,180500,2167263670,8830,8830,8830,8830,0
20241226,180400,2167263670,8830,8830,8830,8830,0
20241226,180300,2167263670,8830,8830,8830,8830,0
20241226,180200,2167263670,8830,8830,8830,8830,0
20241226,180100,2167263670,8830,8830,8830,8830,0
20241226,180000,2167263670,8830,8830,8830,8830,0
20241226,175900,2167263670,8830,8830,8830,8830,0
20241226,175800,2167263670,8830,8830,8830,8830,0
20241226,175700,2167263670,8830,8830,8830,8830,0
20241226,175600,2167263670,8830,8830,8830,8830,0
20241226,175500,2167263670,8830,8830,8830,8830,0
20241226,175400,2167263670,8830,8830,8830,8830,0
20241226,175300,2167263670,8830,8830,8830,8830,0
20241226,175200,2167263670,8830,8830,8830,8830,0
20241226,175100,2167263670,8830,8830,8830,8830,0
20241226,175000,2167263670,8830,8830,8830,8830,0
20241226,174900,2167263670,8830,8830,8830,8830,0
20241226,174800,2167263670,8830,8830,8830,8830,2953
20241226,174700,2167263670,8830,8830,8830,8830,0
20241226,174600,2167263670,8830,8830,8830,8830,0
20241226,174500,2167263670,8830,8830,8830,8830,0
20241226,174400,2167263670,8830,8830,8830,8830,0
20241226,174300,2167263670,8830,8830,8830,8830,0
20241226,174200,2167263670,8830,8830,8830,8830,0
20241226,174100,2167263670,8830,8830,8830,8830,0
20241226,174000,2167263670,8830,8830,8830,8830,0
20241226,173900,2167263670,8830,8830,8830,8830,0
20241226,173800,2167263670,8830,8830,8830,8830,0
20241226,173700,2167263670,8830,8830,8830,8830,0
20241226,173600,2167263670,8830,8830,8830,8830,0
20241226,173500,2167263670,8830,8830,8830,8830,0
20241226,173400,2167263670,8830,8830,8830,8830,0
20241226,173300,2167263670,8830,8830,8830,8830,0
20241226,173200,2167263670,8830,8830,8830,8830,0
20241226,173100,2167263670,8830,8830,8830,8830,0
20241226,173000,2167263670,8830,8830,8830,8830,0
20241226,172900,2167263670,8830,8830,8830,8830,0
20241226,172800,2167263670,8830,8830,8830,8830,0
20241226,172700,2167263670,8830,8830,8830,8830,0
20241226,172600,2167263670,8830,8830,8830,8830,0
20241226,172500,2167263670,8830,8830,8830,8830,0
20241226,172400,2167263670,8830,8830,8830,8830,0
20241226,172300,2167263670,8830,8830,8830,8830,0
20241226,172200,2167263670,8830,8830,8830,8830,0
20241226,172100,2167263670,8830,8830,8830,8830,0
20241226,172000,2167263670,8830,8830,8830,8830,0
20241226,171900,2167263670,8830,8830,8830,8830,0
20241226,171800,2167263670,8830,8830,8830,8830,2953
20241226,171700,2167263670,8830,8830,8830,8830,0
20241226,171600,2167263670,8830,8830,8830,8830,0
20241226,171500,2167263670,8830,8830,8830,8830,0
20241226,171400,2167263670,8830,8830,8830,8830,0
20241226,171300,2167263670,8830,8830,8830,8830,0
20241226,171200,2167263670,8830,8830,8830,8830,0
20241226,171100,2167263670,8830,8830,8830,8830,0
20241226,171000,2167263670,8830,8830,8830,8830,0
20241226,170900,2167263670,8830,8830,8830,8830,0
20241226,170800,2167263670,8830,8830,8830,8830,0
20241226,170700,2167263670,8830,8830,8830,8830,0
20241226,170600,2167263670,8830,8830,8830,8830,0
20241226,170500,2167263670,8830,8830,8830,8830,0
20241226,170400,2167263670,8830,8830,8830,8830,0
20241226,170300,2167263670,8830,8830,8830,8830,0
20241226,170200,2167263670,8830,8830,8830,8830,0
20241226,170100,2167263670,8830,8830,8830,8830,0
20241226,170000,2167263670,8830,8830,8830,8830,0
20241226,165900,2167263670,8830,8830,8830,8830,0
20241226,165800,2167263670,8830,8830,8830,8830,0
20241226,165700,2167263670,8830,8830,8830,8830,0
20241226,165600,2167263670,8830,8830,8830,8830,0
20241226,165500,2167263670,8830,8830,8830,8830,0
20241226,165400,2167263670,8830,8830,8830,8830,0
20241226,165300,2167263670,8830,8830,8830,8830,0
20241226,165200,2167263670,8830,8830,8830,8830,0
20241226,165100,2167263670,8830,8830,8830,8830,0
20241226,165000,2167263670,8830,8830,8830,8830,0
20241226,164900,2167263670,8830,8830,8830,8830,0
20241226,164800,2167263670,8830,8830,8830,8830,2953
20241226,164700,2167263670,8830,8830,8830,8830,0
20241226,164600,2167263670,8830,8830,8830,8830,0
20241226,164500,2167263670,8830,8830,8830,8830,0
20241226,164400,2167263670,8830,8830,8830,8830,0
20241226,164300,2167263670,8830,8830,8830,8830,0
20241226,164200,2167263670,8830,8830,8830,8830,0
20241226,164100,2167263670,8830,8830,8830,8830,0
20241226,164000,2167263670,8830,8830,8830,8830,0
20241226,163900,2167263670,8830,8830,8830,8830,0
20241226,163800,2167263670,8830,8830,8830,8830,0
20241226,163700,2167263670,8830,8830,8830,8830,0
20241226,163600,2167263670,8830,8830,8830,8830,0
20241226,163500,2167263670,8830,8830,8830,8830,0
20241226,163400,2167263670,8830,8830,8830,8830,0
20241226,163300,2167263670,8830,8830,8830,8830,0
20241226,163200,2167263670,8830,8830,8830,8830,0
20241226,163100,2167263670,8830,8830,8830,8830,0
20241226,163000,2167263670,8830,8830,8830,8830,0
20241226,162900,2167263670,8830,8830,8830,8830,0
20241226,162800,2167263670,8830,8830,8830,8830,0
20241226,162700,2167263670,8830,8830,8830,8830,0
20241226,162600,2167263670,8830,8830,8830,8830,0
20241226,162500,2167263670,8830,8830,8830,8830,0
20241226,162400,2167263670,8830,8830,8830,8830,0
20241226,162300,2167263670,8830,8830,8830,8830,0
20241226,162200,2167263670,8830,8830,8830,8830,0
20241226,162100,2167263670,8830,8830,8830,8830,0
20241226,162000,2167263670,8830,8830,8830,8830,0
20241226,161900,2167263670,8830,8830,8830,8830,0
20241226,161800,2167263670,8830,8830,8830,8830,2953
20241226,161700,2167263670,8830,8830,8830,8830,0
20241226,161600,2167263670,8830,8830,8830,8830,0
20241226,161500,2167263670,8830,8830,8830,8830,0
20241226,161400,2167263670,8830,8830,8830,8830,0
20241226,161300,2167263670,8830,8830,8830,8830,0
20241226,161200,2167263670,8830,8830,8830,8830,0
20241226,161100,2167263670,8830,8830,8830,8830,0
20241226,161000,2167263670,8830,8830,8830,8830,0
20241226,160900,2167263670,8830,8830,8830,8830,0
20241226,160800,2167263670,8830,8830,8830,8830,0
20241226,160700,2167263670,8830,8830,8830,8830,0
20241226,160600,2167263670,8830,8830,8830,8830,0
20241226,160500,2167263670,8830,8830,8830,8830,0
20241226,160400,2167263670,8830,8830,8830,8830,0
20241226,160300,2167263670,8830,8830,8830,8830,0
20241226,160200,2167263670,8830,8830,8830,8830,0
20241226,160100,2167263670,8830,8830,8830,8830,0
20241226,160000,2167263670,8830,8830,8830,8830,0
20241226,155900,2167263670,8830,8830,8830,8830,0
20241226,155800,2167263670,8830,8830,8830,8830,0
20241226,155700,2167263670,8830,8830,8830,8830,0
20241226,155600,2167263670,8830,8830,8830,8830,0
20241226,155500,2167263670,8830,8830,8830,8830,0
20241226,155400,2167263670,8830,8830,8830,8830,0
20241226,155300,2167263670,8830,8830,8830,8830,0
20241226,155200,2167263670,8830,8830,8830,8830,0
20241226,155100,2167263670,8830,8830,8830,8830,0
20241226,155000,2167263670,8830,8830,8830,8830,0
20241226,154900,2167263670,8830,8830,8830,8830,0
20241226,154800,2167263670,8830,8830,8830,8830,2953
20241226,154700,2167263670,8830,8830,8830,8830,0
20241226,154600,2167263670,8830,8830,8830,8830,0
20241226,154500,2167263670,8830,8830,8830,8830,0
20241226,154400,2167263670,8830,8830,8830,8830,0
20241226,154300,2167263670,8830,8830,8830,8830,0
20241226,154200,2167263670,8830,8830,8830,8830,0
20241226,154100,2167263670,8830,8830,8830,8830,0
20241226,154000,2167263670,8830,8830,8830,8830,0
20241226,153900,2167263670,8830,8830,8830,8830,0
20241226,153800,2167263670,8830,8830,8830,8830,0
20241226,153700,2167263670,8830,8830,8830,8830,0
20241226,153600,2167263670,8830,8830,8830,8830,0
20241226,153500,2167263670,8830,8830,8830,8830,0
20241226,153400,2167263670,8830,8830,8830,8830,0
20241226,153300,2167263670,8830,8830,8830,8830,0
20241226,153200,2167263670,8830,8830,8830,8830,0
20241226,153100,2167263670,8830,8830,8830,8830,0
20241226,153000,2167263670,8830,8830,8830,8830,2953
20241226,152900,2141188680,8860,8860,8860,8860,0
20241226,152800,2141188680,8860,8860,8860,8860,0
20241226,152700,2141188680,8860,8860,8860,8860,0
20241226,152600,2141188680,8860,8860,8860,8860,0
20241226,152500,2141188680,8860,8860,8860,8860,0
20241226,152400,2141188680,8860,8860,8860,8860,0
20241226,152300,2141188680,8860,8860,8860,8860,0
20241226,152200,2141188680,8860,8860,8860,8860,0
20241226,152100,2141188680,8860,8860,8860,8860,0
20241226,152000,2141188680,8860,8860,8860,8860,0
20241226,151900,2141188680,8860,8850,8860,8850,577
20241226,151800,2136081800,8850,8830,8850,8830,203
20241226,151700,2134285270,8860,8840,8860,8840,455
20241226,151600,2130262310,8840,8840,8840,8840,28
20241226,151500,2130014790,8840,8830,8840,8830,97
20241226,151400,2129157400,8830,8830,8830,8830,291
20241226,151300,2126587870,8830,8830,8840,8830,1034
20241226,151200,2117457510,8840,8840,8840,8840,73
20241226,151100,2116812190,8840,8840,8840,8840,1
20241226,151000,2116803350,8840,8850,8850,8840,140
20241226,150900,2115565740,8860,8860,8860,8860,0
20241226,150800,2115565740,8860,8840,8860,8840,202
20241226,150700,2113780020,8840,8830,8840,8830,1207
20241226,150600,2103119290,8830,8840,8840,8830,130
20241226,150500,2101970100,8860,8840,8860,8840,119
20241226,150400,2100915780,8870,8860,8870,8840,4898
20241226,150300,2057530120,8880,8880,8880,8880,47
20241226,150200,2057112760,8880,8880,8880,8880,0
20241226,150100,2057112760,8880,8870,8880,8860,107
20241226,150000,2056163760,8870,8890,8890,8870,31
20241226,145900,2055888770,8870,8870,8890,8860,1239
20241226,145800,2044910300,8890,8860,8890,8860,141
20241226,145700,2043660520,8870,8870,8870,8870,135
20241226,145600,2042463070,8870,8880,8890,8870,8
20241226,145500,2042392040,8870,8870,8870,8870,305
20241226,145400,2039686690,8870,8870,8870,8870,32
20241226,145300,2039402850,8860,8870,8870,8860,805
20241226,145200,2032268940,8880,8880,8880,8880,0
20241226,145100,2032268940,8880,8870,8880,8870,173
20241226,145000,2030733750,8870,8870,8870,8870,0
20241226,144900,2030733750,8870,8870,8870,8870,19
20241226,144800,2030565220,8860,8880,8880,8860,29
20241226,144700,2030307900,8880,8880,8880,8880,351
20241226,144600,2027191020,8870,8880,8880,8870,63
20241226,144500,2026632200,8860,8860,8860,8860,30
20241226,144400,2026366400,8880,8880,8880,8880,10
20241226,144300,2026277600,8860,8870,8890,8860,285
20241226,144200,2023750190,8870,8880,8890,8870,17
20241226,144100,2023599330,8870,8870,8870,8870,20
20241226,144000,2023421930,8870,8870,8870,8870,131
20241226,143900,2022259960,8870,8870,8870,8870,0
20241226,143800,2022259960,8870,8870,8870,8870,20
20241226,143700,2022082560,8870,8870,8870,8870,226
20241226,143600,2020077940,8870,8870,8870,8870,112
20241226,143500,2019084500,8870,8870,8870,8870,527
20241226,143400,2014410010,8890,8890,8890,8890,0
20241226,143300,2014410010,8890,8890,8890,8890,4
20241226,143200,2014374450,8870,8870,8870,8870,1
20241226,143100,2014365580,8870,8880,8880,8870,491
20241226,143000,2010005740,8880,8880,8880,8880,216
20241226,142900,2008087660,8880,8880,8880,8880,231
20241226,142800,2006036380,8890,8890,8890,8890,1
20241226,142700,2006027490,8880,8880,8880,8880,56
20241226,142600,2005530210,8880,8890,8890,8880,61
20241226,142500,2004988470,8880,8880,8880,8880,0
20241226,142400,2004988470,8880,8880,8880,8880,0
20241226,142300,2004988470,8880,8880,8880,8880,37
20241226,142200,2004659910,8880,8880,8880,8880,59
20241226,142100,2004135990,8890,8890,8890,8890,0
20241226,142000,2004135990,8890,8880,8890,8880,33
20241226,141900,2003842920,8880,8880,8890,8880,395
20241226,141800,2000334640,8880,8880,8880,8880,0
20241226,141700,2000334640,8880,8880,8880,8880,83
20241226,141600,1999597600,8890,8890,8890,8890,84
20241226,141500,1998850840,8900,8900,8900,8900,1
20241226,141400,1998841940,8880,8880,8880,8880,0
20241226,141300,1998841940,8880,8880,8880,8880,0
20241226,141200,1998841940,8880,8890,8890,8880,456
20241226,141100,1994791600,8890,8890,8890,8890,1
20241226,141000,1994782710,8880,8880,8880,8880,0
20241226,140900,1994782710,8880,8880,8880,8880,100
20241226,140800,1993894710,8870,8870,8870,8870,11
20241226,140700,1993797140,8870,8870,8870,8870,157
20241226,140600,1992404550,8870,8870,8870,8870,279
20241226,140500,1989929820,8870,8870,8870,8870,847
20241226,140400,1982416930,8880,8890,8890,8880,31
20241226,140300,1982141640,8870,8880,8880,8870,247
20241226,140200,1979948440,8910,8910,8910,8910,50
20241226,140100,1979502940,8920,8920,8920,8920,0
20241226,140000,1979502940,8920,8920,8920,8920,0
20241226,135900,1979502940,8920,8920,8920,8920,21
20241226,135800,1979315620,8880,8880,8880,8880,0
20241226,135700,1979315620,8880,8880,8880,8880,103
20241226,135600,1978400980,8880,8880,8880,8880,962
20241226,135500,1969858420,8880,8880,8880,8880,0
20241226,135400,1969858420,8880,8880,8880,8880,0
20241226,135300,1969858420,8880,8900,8900,8880,77
20241226,135200,1969173900,8880,8880,8880,8880,0
20241226,135100,1969173900,8880,8890,8890,8880,1011
20241226,135000,1960187490,8900,8900,8900,8900,43
20241226,134900,1959804790,8900,8900,8900,8900,120
20241226,134800,1958736790,8890,8900,8900,8890,650
20241226,134700,1952955080,8920,8920,8920,8920,581
20241226,134600,1947772560,8920,8920,8920,8920,20
20241226,134500,1947594160,8920,8920,8920,8920,10
20241226,134400,1947504960,8900,8900,8900,8900,0
20241226,134300,1947504960,8900,8900,8900,8900,202
20241226,134200,1945707160,8900,8900,8900,8900,0
20241226,134100,1945707160,8900,8920,8920,8900,1361
20241226,134000,1933582030,8930,8930,8930,8930,0
20241226,133900,1933582030,8930,8930,8930,8930,0
20241226,133800,1933582030,8930,8930,8930,8930,0
20241226,133700,1933582030,8930,8930,8930,8930,56
20241226,133600,1933081950,8930,8930,8930,8930,1
20241226,133500,1933073020,8920,8920,8920,8920,141
20241226,133400,1931815300,8920,8920,8920,8920,0
20241226,133300,1931815300,8920,8920,8920,8920,1
20241226,133200,1931806380,8900,8910,8910,8900,388
20241226,133100,1928350590,8910,8910,8910,8910,102
20241226,133000,1927441770,8920,8920,8920,8920,276
20241226,132900,1924979850,8920,8920,8920,8920,133
20241226,132800,1923793490,8920,8920,8920,8920,500
20241226,132700,1919333490,8920,8920,8920,8920,0
20241226,132600,1919333490,8920,8920,8920,8920,16
20241226,132500,1919190770,8930,8930,8930,8930,537
20241226,132400,1914395360,8940,8940,8940,8940,0
20241226,132300,1914395360,8940,8940,8940,8940,14
20241226,132200,1914270200,8950,8950,8950,8950,0
20241226,132100,1914270200,8950,8950,8950,8950,2
20241226,132000,1914252300,8950,8940,8950,8940,110
20241226,131900,1913268230,8940,8940,8940,8940,30
20241226,131800,1913000030,8940,8940,8940,8940,14
20241226,131700,1912874870,8930,8940,8940,8930,64
20241226,131600,1912303210,8940,8940,8940,8940,10
20241226,131500,1912213810,8940,8940,8940,8940,0
20241226,131400,1912213810,8940,8940,8940,8940,362
20241226,131300,1908977530,8940,8950,8950,8940,153
20241226,131200,1907608680,8950,8950,8950,8950,0
20241226,131100,1907608680,8950,8950,8950,8950,70
20241226,131000,1906982180,8970,8970,8970,8970,0
20241226,130900,1906982180,8970,8970,8970,8970,1
20241226,130800,1906973210,8930,8930,8930,8930,1
20241226,130700,1906964280,8970,8970,8970,8970,5
20241226,130600,1906919430,8970,8970,8970,8970,1
20241226,130500,1906910460,8930,8940,8940,8930,300
20241226,130400,1904230070,8940,8950,8950,8940,17
20241226,130300,1904077990,8970,8970,8970,8970,0
20241226,130200,1904077990,8970,8970,8970,8970,0
20241226,130100,1904077990,8970,8970,8970,8970,1
20241226,130000,1904069020,8970,8950,8970,8950,3
20241226,125900,1904042140,8940,8940,8940,8940,0
20241226,125800,1904042140,8940,8940,8970,8940,139
20241226,125700,1902799420,8930,8930,8930,8930,276
20241226,125600,1900334740,8930,8930,8930,8930,82
20241226,125500,1899602480,8930,8940,8940,8930,108
20241226,125400,1898637060,8950,8950,8950,8950,0
20241226,125300,1898637060,8950,8950,8950,8950,22
20241226,125200,1898440160,8940,8940,8940,8940,18
20241226,125100,1898279240,8950,8950,8950,8950,0
20241226,125000,1898279240,8950,8950,8950,8950,0
20241226,124900,1898279240,8950,8950,8950,8950,34
20241226,124800,1897974940,8950,8950,8950,8950,0
20241226,124700,1897974940,8950,8950,8950,8940,98
20241226,124600,1897097880,8950,8940,8950,8940,2
20241226,124500,1897079990,8940,8940,8940,8940,16
20241226,124400,1896936950,8950,8950,8950,8950,0
20241226,124300,1896936950,8950,8950,8950,8950,179
20241226,124200,1895334900,8930,8930,8930,8930,17
20241226,124100,1895183090,8950,8950,8950,8950,1
20241226,124000,1895174140,8920,8930,8930,8920,235
20241226,123900,1893076750,8930,8930,8930,8930,10
20241226,123800,1892987450,8950,8950,8950,8950,20
20241226,123700,1892808450,8930,8930,8930,8930,1
20241226,123600,1892799520,8930,8930,8930,8930,0
20241226,123500,1892799520,8930,8930,8930,8930,1
20241226,123400,1892790590,8950,8950,8950,8950,1
20241226,123300,1892781640,8970,8970,8970,8970,0
20241226,123200,1892781640,8970,8970,8970,8970,49
20241226,123100,1892342110,8970,8970,8970,8970,26
20241226,123000,1892108890,8970,8970,8970,8970,0
20241226,122900,1892108890,8970,8970,8970,8970,5
20241226,122800,1892064040,8970,8970,8970,8970,14
20241226,122700,1891938460,8980,8980,8980,8980,0
20241226,122600,1891938460,8980,8980,8980,8980,0
20241226,122500,1891938460,8980,8980,8980,8980,0
20241226,122400,1891938460,8980,8980,8980,8980,0
20241226,122300,1891938460,8980,8960,8980,8960,101
20241226,122200,1891032500,8970,8940,8970,8940,128
20241226,122100,1889884540,8920,8930,8930,8920,5253
20241226,122000,1842977490,8950,8950,8950,8950,0
20241226,121900,1842977490,8950,8950,8950,8950,0
20241226,121800,1842977490,8950,8950,8950,8950,31
20241226,121700,1842700040,8930,8930,8930,8930,13
20241226,121600,1842583950,8930,8930,8930,8930,0
20241226,121500,1842583950,8930,8940,8940,8930,270
20241226,121400,1840172840,8930,8930,8930,8930,16
20241226,121300,1840029960,8910,8910,8910,8910,40
20241226,121200,1839673560,8910,8910,8910,8910,0
20241226,121100,1839673560,8910,8910,8910,8910,110
20241226,121000,1838693460,8960,8960,8960,8960,0
20241226,120900,1838693460,8960,8960,8960,8960,0
20241226,120800,1838693460,8960,8960,8960,8960,1
20241226,120700,1838684500,8960,8930,8960,8910,115
20241226,120600,1837659600,8950,8950,8950,8950,0
20241226,120500,1837659600,8950,8950,8950,8950,0
20241226,120400,1837659600,8950,8950,8950,8950,3
20241226,120300,1837632750,8970,8970,8970,8970,1
20241226,120200,1837623780,8950,8950,8950,8950,301
20241226,120100,1834929830,8950,8950,8950,8950,7
20241226,120000,1834867180,8950,8950,8950,8950,1
20241226,115900,1834858230,8910,8910,8910,8910,7
20241226,115800,1834795860,8950,8950,8950,8950,1
20241226,115700,1834786910,8950,8950,8950,8950,0
20241226,115600,1834786910,8950,8950,8950,8950,14
20241226,115500,1834661610,8950,8950,8950,8950,0
20241226,115400,1834661610,8950,8920,8950,8910,319
20241226,115300,1831819180,8960,8960,8960,8960,100
20241226,115200,1830923180,8960,8940,8960,8940,235
20241226,115100,1828817600,8960,8960,8960,8960,0
20241226,115000,1828817600,8960,8960,8960,8960,0
20241226,114900,1828817600,8960,8960,8960,8960,4
20241226,114800,1828781760,8950,8950,8950,8950,101
20241226,114700,1827877810,8950,8930,8950,8930,113
20241226,114600,1826868680,8930,8930,8930,8930,5
20241226,114500,1826824030,8910,8910,8910,8910,10
20241226,114400,1826734930,8930,8920,8930,8910,21
20241226,114300,1826547700,8930,8930,8930,8930,10
20241226,114200,1826458400,8930,8930,8930,8930,0
20241226,114100,1826458400,8930,8930,8930,8930,0
20241226,114000,1826458400,8930,8930,8930,8930,3
20241226,113900,1826431610,8890,8910,8910,8890,73
20241226,113800,1825782040,8890,8930,8930,8890,1201
20241226,113700,1815087060,8930,8920,8930,8920,5
20241226,113600,1815042440,8930,8930,8930,8930,51
20241226,113500,1814587010,8930,8910,8930,8900,5
20241226,113400,1814542410,8900,8930,8930,8900,1619
20241226,113300,1800119990,8940,9000,9000,8940,28
20241226,113200,1799869550,9040,8950,9040,8950,988
20241226,113100,1790974940,8950,8950,8950,8950,0
20241226,113000,1790974940,8950,8950,8950,8950,28
20241226,112900,1790724340,8900,8900,8910,8900,97
20241226,112800,1789860920,8910,8910,8930,8910,1266
20241226,112700,1778577820,8920,8920,8920,8920,647
20241226,112600,1772806580,8930,8940,8940,8920,1276
20241226,112500,1761413520,8940,8940,8940,8940,0
20241226,112400,1761413520,8940,8940,8940,8940,100
20241226,112300,1760519520,8940,8950,8950,8940,11
20241226,112200,1760421170,8940,8940,8940,8940,945
20241226,112100,1751972870,8940,8970,8970,8940,592
20241226,112000,1746675270,9000,8950,9000,8950,333
20241226,111900,1743694170,8960,8970,8970,8960,297
20241226,111800,1741030820,8970,8970,8970,8970,85
20241226,111700,1740268370,8970,8970,8970,8970,3
20241226,111600,1740241460,8970,8970,8970,8970,22
20241226,111500,1740044120,8960,8960,8960,8960,247
20241226,111400,1737831000,8960,8970,8970,8960,28
20241226,111300,1737580090,8970,8970,8970,8970,1
20241226,111200,1737571120,9000,9000,9000,9000,0
20241226,111100,1737571120,9000,9000,9000,9000,56
20241226,111000,1737067120,9000,9000,9000,9000,19
20241226,110900,1736896120,9000,9010,9010,9000,2
20241226,110800,1736878110,8960,8960,8960,8950,2824
20241226,110700,1711577260,8960,8980,8980,8960,600
20241226,110600,1706198420,8980,8980,8980,8980,21
20241226,110500,1706009840,8980,9020,9020,8980,35
20241226,110400,1705695500,9010,9010,9010,9010,0
20241226,110300,1705695500,9010,9000,9040,8980,3713
20241226,110200,1672352090,9050,9050,9050,9050,1
20241226,110100,1672343040,8990,8990,8990,8990,0
20241226,110000,1672343040,8990,9000,9000,8990,331
20241226,105900,1669365540,9050,9050,9050,9050,1
20241226,105800,1669356490,9000,9000,9000,9000,0
20241226,105700,1669356490,9000,9000,9000,9000,75
20241226,105600,1668681490,9050,9050,9050,9050,32
20241226,105500,1668391890,9050,9040,9050,9040,1111
20241226,105400,1658347340,9040,9040,9040,9040,1
20241226,105300,1658338300,9040,9030,9040,9000,27
20241226,105200,1658094830,9030,9030,9030,9030,100
20241226,105100,1657191830,9030,9030,9030,9030,2
20241226,105000,1657173770,9030,9020,9030,9020,47
20241226,104900,1656749390,9030,9000,9030,8990,222
20241226,104800,1654752980,9020,9020,9020,9010,334
20241226,104700,1651740650,9020,9020,9020,9020,50
20241226,104600,1651289650,8990,9020,9020,8990,1136
20241226,104500,1641074010,8990,8990,8990,8990,5
20241226,104400,1641029060,8990,9020,9020,8990,2
20241226,104300,1641011050,8990,8990,8990,8970,523
20241226,104200,1636313210,8990,9010,9010,8990,27
20241226,104100,1636070260,9010,9010,9010,9010,15
20241226,104000,1635935110,9010,8980,9010,8960,453
20241226,103900,1631871550,9010,9010,9010,9010,11
20241226,103800,1631772440,9010,9010,9010,9010,1
20241226,103700,1631763430,8960,9000,9000,8960,1656
20241226,103600,1616900910,9000,9000,9000,9000,20
20241226,103500,1616720910,9010,9010,9010,9010,50
20241226,103400,1616270410,9020,9000,9020,9000,700
20241226,103300,1609970390,9030,9030,9030,9000,2534
20241226,103200,1587145330,9040,9050,9050,9040,303
20241226,103100,1584405180,9060,9040,9060,9040,31
20241226,103000,1584124920,9040,9030,9040,9030,1415
20241226,102900,1571345970,9040,9050,9050,9030,406
20241226,102800,1567679060,9040,9040,9040,9030,1107
20241226,102700,1557672050,9070,9050,9070,9050,173
20241226,102600,1556105540,9070,9070,9070,9070,0
20241226,102500,1556105540,9070,9070,9070,9060,42
20241226,102400,1555724660,9070,9080,9080,9050,176
20241226,102300,1554128360,9080,9070,9090,9040,1070
20241226,102200,1544436960,9070,9070,9070,9070,59
20241226,102100,1543901830,9070,9080,9080,9070,181
20241226,102000,1542260110,9070,9070,9070,9070,0
20241226,101900,1542260110,9070,9090,9090,9070,30
20241226,101800,1541987990,9060,9070,9070,9060,145
20241226,101700,1540674070,9060,9100,9100,9060,1659
20241226,101600,1525619580,9110,9110,9110,9110,10
20241226,101500,1525528480,9110,9110,9110,9110,0
20241226,101400,1525528480,9110,9110,9110,9110,150
20241226,101300,1524161980,9110,9110,9110,9110,1
20241226,101200,1524152870,9090,9090,9090,9090,394
20241226,101100,1520571410,9110,9110,9110,9110,21
20241226,101000,1520380100,9090,9110,9110,9090,143
20241226,100900,1519079070,9120,9110,9120,9110,361
20241226,100800,1515787900,9120,9130,9130,9120,51
20241226,100700,1515322770,9120,9120,9120,9100,202
20241226,100600,1513480570,9120,9090,9120,9080,64
20241226,100500,1512899220,9120,9120,9120,9120,1
20241226,100400,1512890100,9080,9100,9100,9080,95
20241226,100300,1512025810,9120,9120,9120,9120,170
20241226,100200,1510475410,9120,9120,9120,9120,92
20241226,100100,1509636370,9120,9120,9120,9120,112
20241226,100000,1508614930,9120,9110,9120,9110,100
20241226,095900,1507703550,9120,9080,9120,9080,1587
20241226,095800,1493281260,9080,9060,9080,9040,2140
20241226,095700,1473902520,9070,9070,9070,9070,350
20241226,095600,1470728020,9070,9090,9090,9070,3578
20241226,095500,1438258840,9100,9110,9120,9090,1101
20241226,095400,1428239510,9110,9100,9120,9080,161
20241226,095300,1426775940,9100,9090,9100,9080,255
20241226,095200,1424457330,9090,9100,9100,9090,1099
20241226,095100,1414456690,9100,9140,9140,9100,967
20241226,095000,1405640280,9130,9110,9130,9110,946
20241226,094900,1397011480,9100,9080,9100,9070,975
20241226,094800,1388151880,9080,9100,9100,9070,978
20241226,094700,1379278470,9110,9110,9110,9110,247
20241226,094600,1377028300,9070,9070,9100,9070,1512
20241226,094500,1363294870,9080,9100,9120,9070,1781
20241226,094400,1347111110,9120,9120,9120,9080,3840
20241226,094300,1312209940,9110,9130,9140,9110,114
20241226,094200,1311171260,9140,9100,9140,9100,291
20241226,094100,1308521030,9100,9100,9110,9070,3578
20241226,094000,1276042370,9110,9150,9150,9090,2103
20241226,093900,1256890220,9110,9140,9140,9110,2012
20241226,093800,1238528110,9140,9160,9160,9130,949
20241226,093700,1229859870,9130,9150,9170,9130,1597
20241226,093600,1215234840,9150,9160,9160,9110,1864
20241226,093500,1198186710,9160,9120,9160,9110,581
20241226,093400,1192883360,9120,9170,9170,9070,6501
20241226,093300,1133598120,9180,9200,9200,9150,2704
20241226,093200,1108795590,9200,9250,9290,9200,2946
20241226,093100,1081616460,9250,9260,9290,9250,2827
20241226,093000,1055416210,9270,9370,9390,9270,8149
20241226,092900,979432220,9360,9350,9520,9310,35732
20241226,092800,642116770,9350,9180,9480,9130,21516
20241226,092700,441698530,9190,9170,9190,9120,1448
20241226,092600,428431220,9170,9140,9190,9080,2687
20241226,092500,403869760,9100,9230,9240,9100,3888
20241226,092400,368247720,9240,9180,9240,9170,1689
20241226,092300,352716020,9210,9070,9340,9070,11793
20241226,092200,243853050,9100,9240,9240,9050,6949
20241226,092100,180251910,9210,9150,9380,9150,7239
20241226,092000,113146920,9140,8910,9300,8910,5484
20241226,091900,63366850,8920,8860,8920,8860,137
20241226,091800,62144870,8920,8920,8920,8920,1
20241226,091700,62135950,8860,8870,8920,8860,681
20241226,091600,56097530,8920,8930,8940,8870,127
20241226,091500,54964230,8930,8900,8930,8880,884
20241226,091400,47096690,8900,8900,8900,8900,0
20241226,091300,47096690,8900,8870,8900,8870,99
20241226,091200,46218530,8900,8870,8900,8870,201
20241226,091100,44435630,8900,8930,8930,8900,1350
20241226,091000,32413910,8930,8930,8930,8930,0
20241226,090900,32413910,8930,8920,8930,8920,31
20241226,090800,32137380,8930,8870,8930,8870,72
20241226,090700,31498680,8870,8920,8930,8870,110
20241226,090600,30522460,8900,8940,8940,8900,105
20241226,090500,29587830,8910,8900,8910,8900,454
20241226,090400,25544840,8910,8890,8910,8890,463
20241226,090300,21427020,8880,8890,8890,8820,786
20241226,090200,14476450,8900,8890,8900,8870,459
20241226,090100,10396630,8890,8860,8900,8850,728
20241226,090000,3952290,8900,8860,8910,8850,426