KissMeData/007860/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,185100,622698160,6530,6530,6530,6530,2515
20241211,185000,622698160,6530,6530,6530,6530,0
20241211,184900,622698160,6530,6530,6530,6530,0
20241211,184800,622698160,6530,6530,6530,6530,0
20241211,184700,622698160,6530,6530,6530,6530,0
20241211,184600,622698160,6530,6530,6530,6530,0
20241211,184500,622698160,6530,6530,6530,6530,0
20241211,184400,622698160,6530,6530,6530,6530,0
20241211,184300,622698160,6530,6530,6530,6530,0
20241211,184200,622698160,6530,6530,6530,6530,0
20241211,184100,622698160,6530,6530,6530,6530,0
20241211,184000,622698160,6530,6530,6530,6530,0
20241211,183900,622698160,6530,6530,6530,6530,0
20241211,183800,622698160,6530,6530,6530,6530,0
20241211,183700,622698160,6530,6530,6530,6530,0
20241211,183600,622698160,6530,6530,6530,6530,0
20241211,183500,622698160,6530,6530,6530,6530,0
20241211,183400,622698160,6530,6530,6530,6530,0
20241211,183300,622698160,6530,6530,6530,6530,0
20241211,183200,622698160,6530,6530,6530,6530,0
20241211,183100,622698160,6530,6530,6530,6530,0
20241211,183000,622698160,6530,6530,6530,6530,0
20241211,182900,622698160,6530,6530,6530,6530,0
20241211,182800,622698160,6530,6530,6530,6530,0
20241211,182700,622698160,6530,6530,6530,6530,0
20241211,182600,622698160,6530,6530,6530,6530,0
20241211,182500,622698160,6530,6530,6530,6530,0
20241211,182400,622698160,6530,6530,6530,6530,0
20241211,182300,622698160,6530,6530,6530,6530,0
20241211,182200,622698160,6530,6530,6530,6530,0
20241211,182100,622698160,6530,6530,6530,6530,2515
20241211,182000,622698160,6530,6530,6530,6530,0
20241211,181900,622698160,6530,6530,6530,6530,0
20241211,181800,622698160,6530,6530,6530,6530,0
20241211,181700,622698160,6530,6530,6530,6530,0
20241211,181600,622698160,6530,6530,6530,6530,0
20241211,181500,622698160,6530,6530,6530,6530,0
20241211,181400,622698160,6530,6530,6530,6530,0
20241211,181300,622698160,6530,6530,6530,6530,0
20241211,181200,622698160,6530,6530,6530,6530,0
20241211,181100,622698160,6530,6530,6530,6530,0
20241211,181000,622698160,6530,6530,6530,6530,0
20241211,180900,622698160,6530,6530,6530,6530,0
20241211,180800,622698160,6530,6530,6530,6530,0
20241211,180700,622698160,6530,6530,6530,6530,0
20241211,180600,622698160,6530,6530,6530,6530,0
20241211,180500,622698160,6530,6530,6530,6530,0
20241211,180400,622698160,6530,6530,6530,6530,0
20241211,180300,622698160,6530,6530,6530,6530,0
20241211,180200,622698160,6530,6530,6530,6530,0
20241211,180100,622698160,6530,6530,6530,6530,0
20241211,180000,622698160,6530,6530,6530,6530,0
20241211,175900,622698160,6530,6530,6530,6530,0
20241211,175800,622698160,6530,6530,6530,6530,0
20241211,175700,622698160,6530,6530,6530,6530,0
20241211,175600,622698160,6530,6530,6530,6530,0
20241211,175500,622698160,6530,6530,6530,6530,0
20241211,175400,622698160,6530,6530,6530,6530,0
20241211,175300,622698160,6530,6530,6530,6530,0
20241211,175200,622698160,6530,6530,6530,6530,0
20241211,175100,622698160,6530,6530,6530,6530,2515
20241211,175000,622698160,6530,6530,6530,6530,0
20241211,174900,622698160,6530,6530,6530,6530,0
20241211,174800,622698160,6530,6530,6530,6530,0
20241211,174700,622698160,6530,6530,6530,6530,0
20241211,174600,622698160,6530,6530,6530,6530,0
20241211,174500,622698160,6530,6530,6530,6530,0
20241211,174400,622698160,6530,6530,6530,6530,0
20241211,174300,622698160,6530,6530,6530,6530,0
20241211,174200,622698160,6530,6530,6530,6530,0
20241211,174100,622698160,6530,6530,6530,6530,0
20241211,174000,622698160,6530,6530,6530,6530,0
20241211,173900,622698160,6530,6530,6530,6530,0
20241211,173800,622698160,6530,6530,6530,6530,0
20241211,173700,622698160,6530,6530,6530,6530,0
20241211,173600,622698160,6530,6530,6530,6530,0
20241211,173500,622698160,6530,6530,6530,6530,0
20241211,173400,622698160,6530,6530,6530,6530,0
20241211,173300,622698160,6530,6530,6530,6530,0
20241211,173200,622698160,6530,6530,6530,6530,0
20241211,173100,622698160,6530,6530,6530,6530,0
20241211,173000,622698160,6530,6530,6530,6530,0
20241211,172900,622698160,6530,6530,6530,6530,0
20241211,172800,622698160,6530,6530,6530,6530,0
20241211,172700,622698160,6530,6530,6530,6530,0
20241211,172600,622698160,6530,6530,6530,6530,0
20241211,172500,622698160,6530,6530,6530,6530,0
20241211,172400,622698160,6530,6530,6530,6530,0
20241211,172300,622698160,6530,6530,6530,6530,0
20241211,172200,622698160,6530,6530,6530,6530,0
20241211,172100,622698160,6530,6530,6530,6530,2515
20241211,172000,622698160,6530,6530,6530,6530,0
20241211,171900,622698160,6530,6530,6530,6530,0
20241211,171800,622698160,6530,6530,6530,6530,0
20241211,171700,622698160,6530,6530,6530,6530,0
20241211,171600,622698160,6530,6530,6530,6530,0
20241211,171500,622698160,6530,6530,6530,6530,0
20241211,171400,622698160,6530,6530,6530,6530,0
20241211,171300,622698160,6530,6530,6530,6530,0
20241211,171200,622698160,6530,6530,6530,6530,0
20241211,171100,622698160,6530,6530,6530,6530,0
20241211,171000,622698160,6530,6530,6530,6530,0
20241211,170900,622698160,6530,6530,6530,6530,0
20241211,170800,622698160,6530,6530,6530,6530,0
20241211,170700,622698160,6530,6530,6530,6530,0
20241211,170600,622698160,6530,6530,6530,6530,0
20241211,170500,622698160,6530,6530,6530,6530,0
20241211,170400,622698160,6530,6530,6530,6530,0
20241211,170300,622698160,6530,6530,6530,6530,0
20241211,170200,622698160,6530,6530,6530,6530,0
20241211,170100,622698160,6530,6530,6530,6530,0
20241211,170000,622698160,6530,6530,6530,6530,0
20241211,165900,622698160,6530,6530,6530,6530,0
20241211,165800,622698160,6530,6530,6530,6530,0
20241211,165700,622698160,6530,6530,6530,6530,0
20241211,165600,622698160,6530,6530,6530,6530,0
20241211,165500,622698160,6530,6530,6530,6530,0
20241211,165400,622698160,6530,6530,6530,6530,0
20241211,165300,622698160,6530,6530,6530,6530,0
20241211,165200,622698160,6530,6530,6530,6530,0
20241211,165100,622698160,6530,6530,6530,6530,2515
20241211,165000,622698160,6530,6530,6530,6530,0
20241211,164900,622698160,6530,6530,6530,6530,0
20241211,164800,622698160,6530,6530,6530,6530,0
20241211,164700,622698160,6530,6530,6530,6530,0
20241211,164600,622698160,6530,6530,6530,6530,0
20241211,164500,622698160,6530,6530,6530,6530,0
20241211,164400,622698160,6530,6530,6530,6530,0
20241211,164300,622698160,6530,6530,6530,6530,0
20241211,164200,622698160,6530,6530,6530,6530,0
20241211,164100,622698160,6530,6530,6530,6530,0
20241211,164000,622698160,6530,6530,6530,6530,0
20241211,163900,622698160,6530,6530,6530,6530,0
20241211,163800,622698160,6530,6530,6530,6530,0
20241211,163700,622698160,6530,6530,6530,6530,0
20241211,163600,622698160,6530,6530,6530,6530,0
20241211,163500,622698160,6530,6530,6530,6530,0
20241211,163400,622698160,6530,6530,6530,6530,0
20241211,163300,622698160,6530,6530,6530,6530,0
20241211,163200,622698160,6530,6530,6530,6530,0
20241211,163100,622698160,6530,6530,6530,6530,0
20241211,163000,622698160,6530,6530,6530,6530,0
20241211,162900,622698160,6530,6530,6530,6530,0
20241211,162800,622698160,6530,6530,6530,6530,0
20241211,162700,622698160,6530,6530,6530,6530,0
20241211,162600,622698160,6530,6530,6530,6530,0
20241211,162500,622698160,6530,6530,6530,6530,0
20241211,162400,622698160,6530,6530,6530,6530,0
20241211,162300,622698160,6530,6530,6530,6530,0
20241211,162200,622698160,6530,6530,6530,6530,0
20241211,162100,622698160,6530,6530,6530,6530,2515
20241211,162000,622698160,6530,6530,6530,6530,0
20241211,161900,622698160,6530,6530,6530,6530,0
20241211,161800,622698160,6530,6530,6530,6530,0
20241211,161700,622698160,6530,6530,6530,6530,0
20241211,161600,622698160,6530,6530,6530,6530,0
20241211,161500,622698160,6530,6530,6530,6530,0
20241211,161400,622698160,6530,6530,6530,6530,0
20241211,161300,622698160,6530,6530,6530,6530,0
20241211,161200,622698160,6530,6530,6530,6530,0
20241211,161100,622698160,6530,6530,6530,6530,0
20241211,161000,622698160,6530,6530,6530,6530,0
20241211,160900,622698160,6530,6530,6530,6530,0
20241211,160800,622698160,6530,6530,6530,6530,0
20241211,160700,622698160,6530,6530,6530,6530,0
20241211,160600,622698160,6530,6530,6530,6530,0
20241211,160500,622698160,6530,6530,6530,6530,0
20241211,160400,622698160,6530,6530,6530,6530,0
20241211,160300,622698160,6530,6530,6530,6530,0
20241211,160200,622698160,6530,6530,6530,6530,0
20241211,160100,622698160,6530,6530,6530,6530,0
20241211,160000,622698160,6530,6530,6530,6530,0
20241211,155900,622698160,6530,6530,6530,6530,0
20241211,155800,622698160,6530,6530,6530,6530,0
20241211,155700,622698160,6530,6530,6530,6530,0
20241211,155600,622698160,6530,6530,6530,6530,0
20241211,155500,622698160,6530,6530,6530,6530,0
20241211,155400,622698160,6530,6530,6530,6530,0
20241211,155300,622698160,6530,6530,6530,6530,0
20241211,155200,622698160,6530,6530,6530,6530,0
20241211,155100,622698160,6530,6530,6530,6530,2515
20241211,155000,622698160,6530,6530,6530,6530,0
20241211,154900,622698160,6530,6530,6530,6530,0
20241211,154800,622698160,6530,6530,6530,6530,0
20241211,154700,622698160,6530,6530,6530,6530,0
20241211,154600,622698160,6530,6530,6530,6530,0
20241211,154500,622698160,6530,6530,6530,6530,0
20241211,154400,622698160,6530,6530,6530,6530,0
20241211,154300,622698160,6530,6530,6530,6530,0
20241211,154200,622698160,6530,6530,6530,6530,0
20241211,154100,622698160,6530,6530,6530,6530,0
20241211,154000,622698160,6530,6530,6530,6530,0
20241211,153900,622698160,6530,6530,6530,6530,0
20241211,153800,622698160,6530,6530,6530,6530,0
20241211,153700,622698160,6530,6530,6530,6530,0
20241211,153600,622698160,6530,6530,6530,6530,0
20241211,153500,622698160,6530,6530,6530,6530,0
20241211,153400,622698160,6530,6530,6530,6530,0
20241211,153300,622698160,6530,6530,6530,6530,0
20241211,153200,622698160,6530,6530,6530,6530,0
20241211,153100,622698160,6530,6530,6530,6530,0
20241211,153000,622698160,6530,6530,6530,6530,2515
20241211,152900,606275210,6520,6520,6520,6520,0
20241211,152800,606275210,6520,6520,6520,6520,0
20241211,152700,606275210,6520,6520,6520,6520,0
20241211,152600,606275210,6520,6520,6520,6520,0
20241211,152500,606275210,6520,6520,6520,6520,0
20241211,152400,606275210,6520,6520,6520,6520,0
20241211,152300,606275210,6520,6520,6520,6520,0
20241211,152200,606275210,6520,6520,6520,6520,0
20241211,152100,606275210,6520,6520,6520,6520,0
20241211,152000,606275210,6520,6520,6520,6520,0
20241211,151900,606275210,6520,6490,6520,6490,1012
20241211,151800,599687500,6490,6490,6490,6490,1
20241211,151700,599681010,6470,6490,6490,6470,725
20241211,151600,594984640,6490,6490,6490,6490,118
20241211,151500,594218820,6480,6490,6490,6480,1113
20241211,151400,587002450,6510,6510,6510,6510,11
20241211,151300,586930840,6500,6500,6500,6500,213
20241211,151200,585546340,6480,6480,6480,6480,100
20241211,151100,584898340,6480,6470,6480,6470,1110
20241211,151000,577705690,6480,6490,6490,6470,227
20241211,150900,576232890,6490,6480,6490,6480,132
20241211,150800,575377300,6480,6490,6490,6480,510
20241211,150700,572067590,6500,6500,6500,6500,211
20241211,150600,570696090,6500,6500,6500,6500,507
20241211,150500,567400590,6500,6480,6500,6480,425
20241211,150400,564646070,6480,6470,6480,6470,785
20241211,150300,559567110,6470,6470,6470,6470,17
20241211,150200,559457120,6470,6480,6480,6470,426
20241211,150100,556698710,6490,6480,6490,6480,397
20241211,150000,554126140,6480,6480,6480,6480,545
20241211,145900,550594540,6490,6480,6490,6480,506
20241211,145800,547315600,6490,6490,6490,6490,0
20241211,145700,547315600,6490,6480,6490,6480,785
20241211,145600,542228490,6480,6480,6480,6470,804
20241211,145500,537019050,6470,6480,6480,6470,1799
20241211,145400,525361680,6480,6490,6490,6480,399
20241211,145300,522773000,6490,6490,6490,6490,16
20241211,145200,522669160,6500,6510,6510,6500,183
20241211,145100,521479010,6510,6480,6510,6480,1704
20241211,145000,510414960,6480,6470,6490,6470,1492
20241211,144900,500743350,6480,6480,6480,6480,1
20241211,144800,500736870,6480,6480,6480,6480,0
20241211,144700,500736870,6480,6470,6480,6470,5
20241211,144600,500704510,6470,6460,6470,6460,3
20241211,144500,500685110,6480,6480,6480,6470,6
20241211,144400,500646270,6480,6460,6480,6460,9
20241211,144300,500588030,6480,6470,6480,6450,503
20241211,144200,497336460,6470,6470,6470,6470,663
20241211,144100,493046850,6440,6460,6470,6440,524
20241211,144000,489662100,6480,6460,6480,6460,89
20241211,143900,489087120,6480,6480,6480,6480,3
20241211,143800,489067680,6480,6460,6490,6460,1555
20241211,143700,479001780,6460,6470,6470,6460,528
20241211,143600,475585900,6470,6440,6470,6440,1408
20241211,143500,466507370,6440,6440,6440,6440,3
20241211,143400,466488050,6440,6430,6440,6430,27
20241211,143300,466314430,6430,6430,6430,6430,3
20241211,143200,466295140,6430,6430,6430,6430,61
20241211,143100,465902910,6430,6430,6430,6430,717
20241211,143000,461292600,6430,6410,6430,6410,1847
20241211,142900,449435880,6390,6390,6390,6390,3000
20241211,142800,430265880,6400,6400,6400,6400,100
20241211,142700,429625880,6390,6390,6390,6390,138
20241211,142600,428744060,6390,6390,6390,6390,73
20241211,142500,428277590,6390,6400,6400,6390,1029
20241211,142400,421692080,6400,6380,6400,6380,475
20241211,142300,418657080,6380,6380,6380,6380,0
20241211,142200,418657080,6380,6380,6380,6380,1015
20241211,142100,412181380,6380,6380,6380,6380,0
20241211,142000,412181380,6380,6380,6380,6380,0
20241211,141900,412181380,6380,6380,6390,6380,1216
20241211,141800,404420270,6380,6380,6380,6380,0
20241211,141700,404420270,6380,6370,6380,6370,355
20241211,141600,402158500,6380,6380,6380,6370,155
20241211,141500,401171100,6370,6370,6370,6370,0
20241211,141400,401171100,6370,6370,6370,6370,0
20241211,141300,401171100,6370,6370,6370,6370,1
20241211,141200,401164730,6370,6370,6370,6370,88
20241211,141100,400604170,6370,6370,6370,6370,194
20241211,141000,399368390,6360,6360,6360,6360,0
20241211,140900,399368390,6360,6360,6360,6360,306
20241211,140800,397422230,6360,6360,6360,6360,0
20241211,140700,397422230,6360,6360,6360,6360,101
20241211,140600,396779870,6350,6350,6350,6350,170
20241211,140500,395700370,6350,6370,6370,6350,218
20241211,140400,394313710,6370,6380,6380,6370,106
20241211,140300,393638480,6370,6370,6370,6370,200
20241211,140200,392364480,6390,6390,6390,6390,500
20241211,140100,389169480,6390,6380,6390,6380,200
20241211,140000,387892920,6370,6370,6370,6370,625
20241211,135900,383911670,6360,6360,6360,6360,0
20241211,135800,383911670,6360,6360,6360,6360,0
20241211,135700,383911670,6360,6360,6360,6360,494
20241211,135600,380769830,6380,6380,6380,6380,25
20241211,135500,380610330,6380,6380,6380,6380,1
20241211,135400,380603950,6360,6360,6360,6360,361
20241211,135300,378307990,6360,6370,6370,6360,400
20241211,135200,375763980,6360,6360,6360,6360,0
20241211,135100,375763980,6360,6360,6360,6360,0
20241211,135000,375763980,6360,6360,6360,6360,0
20241211,134900,375763980,6360,6360,6360,6360,281
20241211,134800,373976820,6360,6360,6360,6360,82
20241211,134700,373455300,6350,6350,6350,6350,0
20241211,134600,373455300,6350,6350,6350,6350,0
20241211,134500,373455300,6350,6350,6350,6350,248
20241211,134400,371880500,6360,6360,6360,6360,74
20241211,134300,371409860,6350,6350,6350,6350,0
20241211,134200,371409860,6350,6350,6350,6350,0
20241211,134100,371409860,6350,6380,6380,6350,764
20241211,134000,366547750,6390,6390,6390,6390,0
20241211,133900,366547750,6390,6390,6390,6390,16
20241211,133800,366445510,6350,6350,6350,6350,0
20241211,133700,366445510,6350,6350,6350,6350,0
20241211,133600,366445510,6350,6350,6350,6350,0
20241211,133500,366445510,6350,6350,6350,6350,0
20241211,133400,366445510,6350,6350,6350,6350,0
20241211,133300,366445510,6350,6350,6350,6350,0
20241211,133200,366445510,6350,6350,6350,6350,0
20241211,133100,366445510,6350,6370,6370,6350,451
20241211,133000,363580280,6380,6380,6380,6380,50
20241211,132900,363261280,6370,6370,6370,6370,5
20241211,132800,363229430,6370,6370,6370,6370,5
20241211,132700,363197580,6370,6380,6380,6370,127
20241211,132600,362388180,6380,6380,6380,6380,400
20241211,132500,359836180,6380,6380,6380,6380,28
20241211,132400,359657540,6380,6380,6380,6380,0
20241211,132300,359657540,6380,6380,6380,6380,1
20241211,132200,359651160,6380,6380,6380,6380,0
20241211,132100,359651160,6380,6380,6380,6380,0
20241211,132000,359651160,6380,6380,6380,6380,0
20241211,131900,359651160,6380,6380,6380,6380,10
20241211,131800,359587360,6380,6370,6380,6370,12
20241211,131700,359510810,6370,6370,6370,6370,0
20241211,131600,359510810,6370,6370,6370,6370,10
20241211,131500,359447110,6360,6360,6360,6360,234
20241211,131400,357958870,6370,6370,6370,6370,10
20241211,131300,357895170,6360,6360,6360,6360,507
20241211,131200,354670650,6360,6370,6370,6360,399
20241211,131100,352133000,6370,6370,6370,6360,41
20241211,131000,351871840,6370,6370,6370,6370,0
20241211,130900,351871840,6370,6370,6370,6370,1
20241211,130800,351865470,6380,6380,6380,6380,1
20241211,130700,351859090,6380,6380,6380,6380,0
20241211,130600,351859090,6380,6380,6380,6380,20
20241211,130500,351731490,6380,6380,6380,6380,13
20241211,130400,351648550,6380,6380,6380,6380,1
20241211,130300,351642170,6380,6380,6380,6380,13
20241211,130200,351559230,6380,6380,6380,6380,1
20241211,130100,351552850,6370,6370,6370,6370,63
20241211,130000,351151540,6380,6380,6380,6380,0
20241211,125900,351151540,6380,6380,6380,6380,0
20241211,125800,351151540,6380,6380,6380,6380,60
20241211,125700,350768740,6370,6370,6370,6370,103
20241211,125600,350112630,6380,6380,6380,6380,1
20241211,125500,350106250,6370,6380,6380,6370,24
20241211,125400,349953360,6360,6360,6360,6360,0
20241211,125300,349953360,6360,6360,6360,6360,0
20241211,125200,349953360,6360,6360,6360,6360,0
20241211,125100,349953360,6360,6360,6360,6360,0
20241211,125000,349953360,6360,6370,6370,6360,6
20241211,124900,349915180,6370,6370,6370,6370,176
20241211,124800,348794060,6380,6380,6380,6380,55
20241211,124700,348443160,6370,6370,6370,6370,0
20241211,124600,348443160,6370,6370,6370,6370,0
20241211,124500,348443160,6370,6370,6370,6370,0
20241211,124400,348443160,6370,6370,6370,6370,37
20241211,124300,348207470,6380,6380,6380,6380,1
20241211,124200,348201090,6370,6370,6370,6370,5
20241211,124100,348169240,6380,6380,6380,6380,0
20241211,124000,348169240,6380,6380,6380,6380,1
20241211,123900,348162860,6380,6380,6380,6380,51
20241211,123800,347837480,6380,6380,6380,6380,1
20241211,123700,347831100,6370,6370,6370,6370,116
20241211,123600,347092180,6370,6370,6370,6370,0
20241211,123500,347092180,6370,6370,6370,6370,9
20241211,123400,347034850,6380,6390,6390,6380,25
20241211,123300,346875140,6390,6390,6390,6390,1
20241211,123200,346868750,6390,6390,6390,6390,25
20241211,123100,346709000,6400,6400,6400,6400,1
20241211,123000,346702600,6400,6400,6400,6400,51
20241211,122900,346376200,6400,6400,6400,6400,1
20241211,122800,346369800,6380,6380,6380,6380,0
20241211,122700,346369800,6380,6380,6380,6380,0
20241211,122600,346369800,6380,6380,6380,6380,0
20241211,122500,346369800,6380,6380,6380,6380,23
20241211,122400,346223060,6380,6390,6390,6380,145
20241211,122300,345297940,6390,6390,6390,6390,12
20241211,122200,345221260,6400,6400,6400,6400,0
20241211,122100,345221260,6400,6400,6400,6400,68
20241211,122000,344786060,6390,6390,6390,6390,3
20241211,121900,344766890,6390,6390,6390,6390,50
20241211,121800,344447390,6390,6380,6390,6380,41
20241211,121700,344185500,6380,6370,6380,6370,4601
20241211,121600,314877050,6370,6370,6370,6370,43
20241211,121500,314603140,6360,6360,6360,6360,10
20241211,121400,314539540,6360,6360,6360,6360,90
20241211,121300,313967140,6370,6360,6370,6360,1816
20241211,121200,302399300,6350,6350,6350,6350,0
20241211,121100,302399300,6350,6350,6350,6350,0
20241211,121000,302399300,6350,6350,6350,6350,0
20241211,120900,302399300,6350,6350,6350,6350,0
20241211,120800,302399300,6350,6350,6350,6350,0
20241211,120700,302399300,6350,6350,6350,6350,0
20241211,120600,302399300,6350,6340,6350,6300,122
20241211,120500,301627420,6350,6350,6350,6350,0
20241211,120400,301627420,6350,6360,6360,6350,26
20241211,120300,301462310,6350,6350,6350,6350,100
20241211,120200,300827310,6380,6380,6380,6380,0
20241211,120100,300827310,6380,6380,6380,6380,0
20241211,120000,300827310,6380,6360,6380,6360,130
20241211,115900,300000190,6370,6370,6370,6370,100
20241211,115800,299363190,6380,6380,6380,6380,1
20241211,115700,299356810,6370,6370,6370,6370,0
20241211,115600,299356810,6370,6370,6370,6370,0
20241211,115500,299356810,6370,6370,6370,6370,1
20241211,115400,299350440,6380,6380,6380,6380,21
20241211,115300,299216460,6370,6370,6370,6370,23
20241211,115200,299069950,6370,6370,6370,6370,1
20241211,115100,299063580,6380,6380,6380,6380,1
20241211,115000,299057200,6380,6380,6380,6380,0
20241211,114900,299057200,6380,6380,6380,6380,42
20241211,114800,298789240,6390,6390,6390,6390,1
20241211,114700,298782850,6370,6370,6370,6370,0
20241211,114600,298782850,6370,6370,6370,6370,30
20241211,114500,298591750,6370,6370,6370,6370,0
20241211,114400,298591750,6370,6370,6370,6370,52
20241211,114300,298260510,6380,6390,6390,6380,490
20241211,114200,295134150,6390,6380,6390,6380,135
20241211,114100,294272570,6380,6380,6380,6380,0
20241211,114000,294272570,6380,6380,6380,6380,1
20241211,113900,294266190,6380,6390,6390,6380,32
20241211,113800,294061750,6380,6380,6380,6380,0
20241211,113700,294061750,6380,6380,6380,6380,0
20241211,113600,294061750,6380,6380,6380,6380,32
20241211,113500,293857590,6390,6390,6390,6390,0
20241211,113400,293857590,6390,6390,6390,6390,10
20241211,113300,293793690,6380,6380,6380,6380,0
20241211,113200,293793690,6380,6380,6380,6380,50
20241211,113100,293474690,6370,6350,6370,6350,158
20241211,113000,292470370,6340,6360,6360,6280,2033
20241211,112900,279640340,6360,6360,6360,6360,0
20241211,112800,279640340,6360,6390,6390,6360,550
20241211,112700,276141440,6370,6390,6390,6370,331
20241211,112600,274032780,6390,6390,6390,6390,0
20241211,112500,274032780,6390,6390,6390,6390,0
20241211,112400,274032780,6390,6390,6390,6390,45
20241211,112300,273745230,6400,6400,6400,6400,1
20241211,112200,273738830,6390,6390,6390,6390,54
20241211,112100,273393770,6410,6410,6410,6410,0
20241211,112000,273393770,6410,6410,6410,6410,0
20241211,111900,273393770,6410,6410,6410,6410,0
20241211,111800,273393770,6410,6410,6410,6410,37
20241211,111700,273156600,6410,6410,6410,6410,0
20241211,111600,273156600,6410,6400,6410,6370,415
20241211,111500,270505090,6410,6410,6410,6410,0
20241211,111400,270505090,6410,6410,6410,6410,32
20241211,111300,270299970,6410,6410,6410,6410,7
20241211,111200,270255100,6410,6420,6420,6410,124
20241211,111100,269460250,6410,6420,6420,6410,114
20241211,111000,268729500,6420,6420,6420,6420,188
20241211,110900,267522540,6420,6420,6420,6420,300
20241211,110800,265596540,6430,6420,6430,6420,122
20241211,110700,264812090,6420,6420,6420,6420,8
20241211,110600,264760730,6410,6410,6410,6410,0
20241211,110500,264760730,6410,6420,6420,6410,26
20241211,110400,264593970,6420,6420,6420,6420,1
20241211,110300,264587550,6410,6410,6410,6410,3
20241211,110200,264568320,6430,6420,6430,6420,100
20241211,110100,263926220,6420,6420,6420,6420,10
20241211,110000,263862020,6430,6400,6430,6400,2288
20241211,105900,249181720,6410,6410,6410,6410,1
20241211,105800,249175310,6410,6410,6410,6410,0
20241211,105700,249175310,6410,6410,6410,6410,1
20241211,105600,249168900,6410,6410,6410,6410,0
20241211,105500,249168900,6410,6410,6410,6410,56
20241211,105400,248809940,6400,6400,6400,6400,621
20241211,105300,244835540,6390,6390,6390,6390,1
20241211,105200,244829150,6400,6400,6400,6400,147
20241211,105100,243888350,6390,6400,6400,6390,852
20241211,105000,238435570,6400,6380,6400,6380,202
20241211,104900,237145770,6380,6380,6380,6380,260
20241211,104800,235486970,6370,6380,6380,6370,309
20241211,104700,233515770,6390,6390,6390,6390,44
20241211,104600,233234610,6390,6390,6390,6390,0
20241211,104500,233234610,6390,6390,6390,6390,36
20241211,104400,233004570,6390,6390,6390,6390,58
20241211,104300,232633950,6390,6380,6390,6380,1164
20241211,104200,225196670,6380,6380,6380,6380,15
20241211,104100,225100970,6380,6380,6380,6380,0
20241211,104000,225100970,6380,6380,6380,6380,425
20241211,103900,222389470,6380,6380,6380,6380,0
20241211,103800,222389470,6380,6380,6380,6380,1
20241211,103700,222383090,6380,6380,6380,6380,0
20241211,103600,222383090,6380,6370,6380,6370,294
20241211,103500,220510290,6360,6370,6370,6360,24
20241211,103400,220357640,6370,6370,6370,6370,0
20241211,103300,220357640,6370,6370,6370,6370,85
20241211,103200,219816190,6370,6370,6370,6370,1
20241211,103100,219809820,6350,6360,6360,6350,400
20241211,103000,217269800,6370,6370,6370,6370,0
20241211,102900,217269800,6370,6370,6370,6370,0
20241211,102800,217269800,6370,6370,6370,6370,121
20241211,102700,216499030,6350,6350,6350,6350,0
20241211,102600,216499030,6350,6350,6350,6350,0
20241211,102500,216499030,6350,6360,6360,6350,2
20241211,102400,216486320,6360,6360,6360,6360,0
20241211,102300,216486320,6360,6360,6360,6360,16
20241211,102200,216384560,6370,6370,6370,6370,1
20241211,102100,216378190,6370,6370,6370,6370,1
20241211,102000,216371820,6380,6380,6380,6380,20
20241211,101900,216244220,6380,6380,6380,6380,6
20241211,101800,216205940,6380,6380,6380,6380,54
20241211,101700,215861420,6360,6360,6360,6360,0
20241211,101600,215861420,6360,6350,6360,6350,58
20241211,101500,215492610,6340,6350,6350,6340,313
20241211,101400,213508060,6350,6350,6350,6350,1
20241211,101300,213501710,6350,6350,6350,6350,0
20241211,101200,213501710,6350,6350,6360,6350,152
20241211,101100,212536500,6360,6360,6360,6360,0
20241211,101000,212536500,6360,6400,6400,6360,239
20241211,100900,211016420,6370,6370,6400,6370,111
20241211,100800,210309320,6400,6380,6400,6380,318
20241211,100700,208274480,6380,6390,6390,6380,22
20241211,100600,208134110,6390,6390,6390,6390,8
20241211,100500,208082990,6400,6400,6400,6400,31
20241211,100400,207884590,6400,6400,6400,6400,1
20241211,100300,207878190,6400,6380,6400,6380,102
20241211,100200,207225410,6390,6380,6390,6380,1085
20241211,100100,200301430,6380,6380,6380,6380,45
20241211,100000,200014330,6350,6350,6350,6350,1
20241211,095900,200007980,6360,6360,6370,6360,2555
20241211,095800,183753880,6360,6360,6360,6360,1161
20241211,095700,176369920,6360,6360,6360,6360,505
20241211,095600,173158120,6360,6360,6360,6360,0
20241211,095500,173158120,6360,6360,6360,6360,504
20241211,095400,169952680,6360,6360,6360,6360,125
20241211,095300,169157680,6370,6370,6370,6370,20
20241211,095200,169030280,6360,6340,6360,6340,1506
20241211,095100,159470270,6330,6330,6330,6330,220
20241211,095000,158077670,6320,6320,6320,6320,1100
20241211,094900,151125670,6330,6330,6330,6320,1190
20241211,094800,143593030,6330,6340,6340,6330,201
20241211,094700,142320690,6340,6340,6340,6340,225
20241211,094600,140894190,6340,6340,6340,6340,5
20241211,094500,140862490,6340,6340,6340,6340,3
20241211,094400,140843470,6350,6350,6350,6330,1275
20241211,094300,132747820,6350,6350,6350,6350,0
20241211,094200,132747820,6350,6350,6350,6350,337
20241211,094100,130607870,6350,6350,6350,6350,0
20241211,094000,130607870,6350,6350,6350,6350,1
20241211,093900,130601520,6350,6350,6350,6350,3
20241211,093800,130582470,6350,6330,6350,6330,36
20241211,093700,130354570,6330,6330,6330,6330,276
20241211,093600,128607490,6330,6330,6330,6330,276
20241211,093500,126860410,6350,6350,6350,6350,2
20241211,093400,126847710,6330,6340,6340,6330,420
20241211,093300,124186530,6350,6350,6350,6350,18
20241211,093200,124072230,6360,6360,6360,6360,2
20241211,093100,124059510,6350,6350,6350,6350,11
20241211,093000,123989660,6350,6350,6350,6340,408
20241211,092900,121399910,6340,6360,6360,6340,133
20241211,092800,120555370,6360,6360,6360,6360,1
20241211,092700,120549010,6370,6360,6370,6360,200
20241211,092600,119275670,6360,6350,6360,6350,337
20241211,092500,117132860,6350,6360,6360,6350,3
20241211,092400,117113790,6360,6350,6360,6350,15
20241211,092300,117018530,6360,6360,6360,6360,1
20241211,092200,117012170,6350,6350,6350,6350,110
20241211,092100,116313670,6380,6370,6380,6350,223
20241211,092000,114894270,6380,6380,6380,6380,1224
20241211,091900,107085150,6400,6390,6400,6390,103
20241211,091800,106425970,6400,6390,6400,6360,582
20241211,091700,102708450,6360,6350,6390,6350,1325
20241211,091600,94260960,6370,6370,6380,6350,74
20241211,091500,93790990,6380,6360,6380,6340,1179
20241211,091400,86299400,6360,6360,6360,6360,602
20241211,091300,82470680,6360,6330,6360,6330,160
20241211,091200,81453200,6360,6320,6360,6320,11
20241211,091100,81383640,6350,6350,6350,6350,680
20241211,091000,77065640,6350,6340,6350,6340,845
20241211,090900,71701740,6350,6350,6350,6350,44
20241211,090800,71422340,6350,6290,6350,6290,2974
20241211,090700,52676060,6290,6230,6290,6230,2007
20241211,090600,40109640,6230,6240,6240,6230,139
20241211,090500,39243660,6230,6220,6230,6220,801
20241211,090400,34255530,6220,6200,6220,6200,12
20241211,090300,34181100,6210,6210,6210,6210,0
20241211,090200,34181100,6210,6200,6210,6030,3283
20241211,090100,13872130,6200,6150,6210,6150,1279
20241211,090000,5953170,6150,6150,6150,6120,968