KissMeData/007860/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,184900,1337896710,6810,6810,6810,6810,6303
20241212,184800,1337896710,6810,6810,6810,6810,0
20241212,184700,1337896710,6810,6810,6810,6810,0
20241212,184600,1337896710,6810,6810,6810,6810,0
20241212,184500,1337896710,6810,6810,6810,6810,0
20241212,184400,1337896710,6810,6810,6810,6810,0
20241212,184300,1337896710,6810,6810,6810,6810,0
20241212,184200,1337896710,6810,6810,6810,6810,0
20241212,184100,1337896710,6810,6810,6810,6810,0
20241212,184000,1337896710,6810,6810,6810,6810,0
20241212,183900,1337896710,6810,6810,6810,6810,0
20241212,183800,1337896710,6810,6810,6810,6810,0
20241212,183700,1337896710,6810,6810,6810,6810,0
20241212,183600,1337896710,6810,6810,6810,6810,0
20241212,183500,1337896710,6810,6810,6810,6810,0
20241212,183400,1337896710,6810,6810,6810,6810,0
20241212,183300,1337896710,6810,6810,6810,6810,0
20241212,183200,1337896710,6810,6810,6810,6810,0
20241212,183100,1337896710,6810,6810,6810,6810,0
20241212,183000,1337896710,6810,6810,6810,6810,0
20241212,182900,1337896710,6810,6810,6810,6810,0
20241212,182800,1337896710,6810,6810,6810,6810,0
20241212,182700,1337896710,6810,6810,6810,6810,0
20241212,182600,1337896710,6810,6810,6810,6810,0
20241212,182500,1337896710,6810,6810,6810,6810,0
20241212,182400,1337896710,6810,6810,6810,6810,0
20241212,182300,1337896710,6810,6810,6810,6810,0
20241212,182200,1337896710,6810,6810,6810,6810,0
20241212,182100,1337896710,6810,6810,6810,6810,0
20241212,182000,1337896710,6810,6810,6810,6810,0
20241212,181900,1337896710,6810,6810,6810,6810,6303
20241212,181800,1337896710,6810,6810,6810,6810,0
20241212,181700,1337896710,6810,6810,6810,6810,0
20241212,181600,1337896710,6810,6810,6810,6810,0
20241212,181500,1337896710,6810,6810,6810,6810,0
20241212,181400,1337896710,6810,6810,6810,6810,0
20241212,181300,1337896710,6810,6810,6810,6810,0
20241212,181200,1337896710,6810,6810,6810,6810,0
20241212,181100,1337896710,6810,6810,6810,6810,0
20241212,181000,1337896710,6810,6810,6810,6810,0
20241212,180900,1337896710,6810,6810,6810,6810,0
20241212,180800,1337896710,6810,6810,6810,6810,0
20241212,180700,1337896710,6810,6810,6810,6810,0
20241212,180600,1337896710,6810,6810,6810,6810,0
20241212,180500,1337896710,6810,6810,6810,6810,0
20241212,180400,1337896710,6810,6810,6810,6810,0
20241212,180300,1337896710,6810,6810,6810,6810,0
20241212,180200,1337896710,6810,6810,6810,6810,0
20241212,180100,1337896710,6810,6810,6810,6810,0
20241212,180000,1337896710,6810,6810,6810,6810,0
20241212,175900,1337896710,6810,6810,6810,6810,0
20241212,175800,1337896710,6810,6810,6810,6810,0
20241212,175700,1337896710,6810,6810,6810,6810,0
20241212,175600,1337896710,6810,6810,6810,6810,0
20241212,175500,1337896710,6810,6810,6810,6810,0
20241212,175400,1337896710,6810,6810,6810,6810,0
20241212,175300,1337896710,6810,6810,6810,6810,0
20241212,175200,1337896710,6810,6810,6810,6810,0
20241212,175100,1337896710,6810,6810,6810,6810,0
20241212,175000,1337896710,6810,6810,6810,6810,0
20241212,174900,1337896710,6810,6810,6810,6810,6303
20241212,174800,1337896710,6810,6810,6810,6810,0
20241212,174700,1337896710,6810,6810,6810,6810,0
20241212,174600,1337896710,6810,6810,6810,6810,0
20241212,174500,1337896710,6810,6810,6810,6810,0
20241212,174400,1337896710,6810,6810,6810,6810,0
20241212,174300,1337896710,6810,6810,6810,6810,0
20241212,174200,1337896710,6810,6810,6810,6810,0
20241212,174100,1337896710,6810,6810,6810,6810,0
20241212,174000,1337896710,6810,6810,6810,6810,0
20241212,173900,1337896710,6810,6810,6810,6810,0
20241212,173800,1337896710,6810,6810,6810,6810,0
20241212,173700,1337896710,6810,6810,6810,6810,0
20241212,173600,1337896710,6810,6810,6810,6810,0
20241212,173500,1337896710,6810,6810,6810,6810,0
20241212,173400,1337896710,6810,6810,6810,6810,0
20241212,173300,1337896710,6810,6810,6810,6810,0
20241212,173200,1337896710,6810,6810,6810,6810,0
20241212,173100,1337896710,6810,6810,6810,6810,0
20241212,173000,1337896710,6810,6810,6810,6810,0
20241212,172900,1337896710,6810,6810,6810,6810,0
20241212,172800,1337896710,6810,6810,6810,6810,0
20241212,172700,1337896710,6810,6810,6810,6810,0
20241212,172600,1337896710,6810,6810,6810,6810,0
20241212,172500,1337896710,6810,6810,6810,6810,0
20241212,172400,1337896710,6810,6810,6810,6810,0
20241212,172300,1337896710,6810,6810,6810,6810,0
20241212,172200,1337896710,6810,6810,6810,6810,0
20241212,172100,1337896710,6810,6810,6810,6810,0
20241212,172000,1337896710,6810,6810,6810,6810,0
20241212,171900,1337896710,6810,6810,6810,6810,6303
20241212,171800,1337896710,6810,6810,6810,6810,0
20241212,171700,1337896710,6810,6810,6810,6810,0
20241212,171600,1337896710,6810,6810,6810,6810,0
20241212,171500,1337896710,6810,6810,6810,6810,0
20241212,171400,1337896710,6810,6810,6810,6810,0
20241212,171300,1337896710,6810,6810,6810,6810,0
20241212,171200,1337896710,6810,6810,6810,6810,0
20241212,171100,1337896710,6810,6810,6810,6810,0
20241212,171000,1337896710,6810,6810,6810,6810,0
20241212,170900,1337896710,6810,6810,6810,6810,0
20241212,170800,1337896710,6810,6810,6810,6810,0
20241212,170700,1337896710,6810,6810,6810,6810,0
20241212,170600,1337896710,6810,6810,6810,6810,0
20241212,170500,1337896710,6810,6810,6810,6810,0
20241212,170400,1337896710,6810,6810,6810,6810,0
20241212,170300,1337896710,6810,6810,6810,6810,0
20241212,170200,1337896710,6810,6810,6810,6810,0
20241212,170100,1337896710,6810,6810,6810,6810,0
20241212,170000,1337896710,6810,6810,6810,6810,0
20241212,165900,1337896710,6810,6810,6810,6810,0
20241212,165800,1337896710,6810,6810,6810,6810,0
20241212,165700,1337896710,6810,6810,6810,6810,0
20241212,165600,1337896710,6810,6810,6810,6810,0
20241212,165500,1337896710,6810,6810,6810,6810,0
20241212,165400,1337896710,6810,6810,6810,6810,0
20241212,165300,1337896710,6810,6810,6810,6810,0
20241212,165200,1337896710,6810,6810,6810,6810,0
20241212,165100,1337896710,6810,6810,6810,6810,0
20241212,165000,1337896710,6810,6810,6810,6810,0
20241212,164900,1337896710,6810,6810,6810,6810,6303
20241212,164800,1337896710,6810,6810,6810,6810,0
20241212,164700,1337896710,6810,6810,6810,6810,0
20241212,164600,1337896710,6810,6810,6810,6810,0
20241212,164500,1337896710,6810,6810,6810,6810,0
20241212,164400,1337896710,6810,6810,6810,6810,0
20241212,164300,1337896710,6810,6810,6810,6810,0
20241212,164200,1337896710,6810,6810,6810,6810,0
20241212,164100,1337896710,6810,6810,6810,6810,0
20241212,164000,1337896710,6810,6810,6810,6810,0
20241212,163900,1337896710,6810,6810,6810,6810,0
20241212,163800,1337896710,6810,6810,6810,6810,0
20241212,163700,1337896710,6810,6810,6810,6810,0
20241212,163600,1337896710,6810,6810,6810,6810,0
20241212,163500,1337896710,6810,6810,6810,6810,0
20241212,163400,1337896710,6810,6810,6810,6810,0
20241212,163300,1337896710,6810,6810,6810,6810,0
20241212,163200,1337896710,6810,6810,6810,6810,0
20241212,163100,1337896710,6810,6810,6810,6810,0
20241212,163000,1337896710,6810,6810,6810,6810,0
20241212,162900,1337896710,6810,6810,6810,6810,0
20241212,162800,1337896710,6810,6810,6810,6810,0
20241212,162700,1337896710,6810,6810,6810,6810,0
20241212,162600,1337896710,6810,6810,6810,6810,0
20241212,162500,1337896710,6810,6810,6810,6810,0
20241212,162400,1337896710,6810,6810,6810,6810,0
20241212,162300,1337896710,6810,6810,6810,6810,0
20241212,162200,1337896710,6810,6810,6810,6810,0
20241212,162100,1337896710,6810,6810,6810,6810,0
20241212,162000,1337896710,6810,6810,6810,6810,0
20241212,161900,1337896710,6810,6810,6810,6810,6303
20241212,161800,1337896710,6810,6810,6810,6810,0
20241212,161700,1337896710,6810,6810,6810,6810,0
20241212,161600,1337896710,6810,6810,6810,6810,0
20241212,161500,1337896710,6810,6810,6810,6810,0
20241212,161400,1337896710,6810,6810,6810,6810,0
20241212,161300,1337896710,6810,6810,6810,6810,0
20241212,161200,1337896710,6810,6810,6810,6810,0
20241212,161100,1337896710,6810,6810,6810,6810,0
20241212,161000,1337896710,6810,6810,6810,6810,0
20241212,160900,1337896710,6810,6810,6810,6810,0
20241212,160800,1337896710,6810,6810,6810,6810,0
20241212,160700,1337896710,6810,6810,6810,6810,0
20241212,160600,1337896710,6810,6810,6810,6810,0
20241212,160500,1337896710,6810,6810,6810,6810,0
20241212,160400,1337896710,6810,6810,6810,6810,0
20241212,160300,1337896710,6810,6810,6810,6810,0
20241212,160200,1337896710,6810,6810,6810,6810,0
20241212,160100,1337896710,6810,6810,6810,6810,0
20241212,160000,1337896710,6810,6810,6810,6810,0
20241212,155900,1337896710,6810,6810,6810,6810,0
20241212,155800,1337896710,6810,6810,6810,6810,0
20241212,155700,1337896710,6810,6810,6810,6810,0
20241212,155600,1337896710,6810,6810,6810,6810,0
20241212,155500,1337896710,6810,6810,6810,6810,0
20241212,155400,1337896710,6810,6810,6810,6810,0
20241212,155300,1337896710,6810,6810,6810,6810,0
20241212,155200,1337896710,6810,6810,6810,6810,0
20241212,155100,1337896710,6810,6810,6810,6810,0
20241212,155000,1337896710,6810,6810,6810,6810,0
20241212,154900,1337896710,6810,6810,6810,6810,6303
20241212,154800,1337896710,6810,6810,6810,6810,0
20241212,154700,1337896710,6810,6810,6810,6810,0
20241212,154600,1337896710,6810,6810,6810,6810,0
20241212,154500,1337896710,6810,6810,6810,6810,0
20241212,154400,1337896710,6810,6810,6810,6810,0
20241212,154300,1337896710,6810,6810,6810,6810,0
20241212,154200,1337896710,6810,6810,6810,6810,0
20241212,154100,1337896710,6810,6810,6810,6810,0
20241212,154000,1337896710,6810,6810,6810,6810,0
20241212,153900,1337896710,6810,6810,6810,6810,0
20241212,153800,1337896710,6810,6810,6810,6810,0
20241212,153700,1337896710,6810,6810,6810,6810,0
20241212,153600,1337896710,6810,6810,6810,6810,0
20241212,153500,1337896710,6810,6810,6810,6810,0
20241212,153400,1337896710,6810,6810,6810,6810,0
20241212,153300,1337896710,6810,6810,6810,6810,0
20241212,153200,1337896710,6810,6810,6810,6810,0
20241212,153100,1337896710,6810,6810,6810,6810,0
20241212,153000,1337896710,6810,6810,6810,6810,6303
20241212,152900,1294973280,6810,6810,6810,6810,0
20241212,152800,1294973280,6810,6810,6810,6810,0
20241212,152700,1294973280,6810,6810,6810,6810,0
20241212,152600,1294973280,6810,6810,6810,6810,0
20241212,152500,1294973280,6810,6810,6810,6810,0
20241212,152400,1294973280,6810,6810,6810,6810,0
20241212,152300,1294973280,6810,6810,6810,6810,0
20241212,152200,1294973280,6810,6810,6810,6810,0
20241212,152100,1294973280,6810,6810,6810,6810,0
20241212,152000,1294973280,6810,6810,6810,6810,0
20241212,151900,1294973280,6810,6750,6810,6730,2694
20241212,151800,1276700780,6730,6730,6730,6730,24
20241212,151700,1276539260,6730,6730,6750,6730,213
20241212,151600,1275105710,6740,6750,6750,6730,76
20241212,151500,1274594120,6750,6750,6750,6750,202
20241212,151400,1273230620,6750,6730,6750,6730,226
20241212,151300,1271707640,6750,6730,6750,6720,2372
20241212,151200,1255743150,6720,6710,6730,6710,387
20241212,151100,1253146240,6710,6730,6730,6710,133
20241212,151000,1252253770,6710,6730,6730,6710,384
20241212,150900,1249673770,6730,6720,6730,6710,466
20241212,150800,1246541410,6730,6730,6730,6730,2
20241212,150700,1246527950,6730,6720,6730,6710,151
20241212,150600,1245514700,6720,6720,6720,6720,1
20241212,150500,1245507980,6730,6720,6730,6720,1273
20241212,150400,1236950430,6710,6720,6720,6710,128
20241212,150300,1236091530,6710,6710,6710,6710,425
20241212,150200,1233239780,6710,6680,6710,6680,25
20241212,150100,1233072500,6680,6710,6710,6680,140
20241212,150000,1232137240,6710,6710,6710,6710,0
20241212,145900,1232137240,6710,6680,6710,6680,121
20241212,145800,1231328870,6710,6710,6710,6710,202
20241212,145700,1229973450,6710,6710,6710,6710,82
20241212,145600,1229423230,6680,6710,6710,6680,153
20241212,145500,1228400590,6710,6710,6710,6710,3
20241212,145400,1228380460,6710,6690,6710,6690,1052
20241212,145300,1221337900,6680,6690,6690,6680,3
20241212,145200,1221317840,6670,6680,6690,6670,622
20241212,145100,1217162440,6680,6680,6680,6680,2
20241212,145000,1217149080,6690,6660,6690,6660,169
20241212,144900,1216023480,6690,6690,6690,6690,0
20241212,144800,1216023480,6690,6660,6690,6660,102
20241212,144700,1215344100,6690,6660,6690,6660,382
20241212,144600,1212793040,6660,6670,6670,6650,1072
20241212,144500,1205654300,6670,6670,6670,6670,0
20241212,144400,1205654300,6670,6660,6670,6660,102
20241212,144300,1204974960,6670,6670,6670,6670,2
20241212,144200,1204961620,6670,6670,6670,6670,0
20241212,144100,1204961620,6670,6670,6670,6670,2
20241212,144000,1204948280,6670,6670,6670,6670,102
20241212,143900,1204267940,6670,6670,6670,6670,52
20241212,143800,1203921100,6660,6660,6660,6660,289
20241212,143700,1201996360,6660,6660,6660,6660,62
20241212,143600,1201583440,6660,6670,6670,6660,46
20241212,143500,1201277060,6670,6660,6670,6660,500
20241212,143400,1197946670,6660,6660,6660,6660,2
20241212,143300,1197933350,6660,6660,6660,6660,2
20241212,143200,1197920030,6660,6660,6660,6660,3
20241212,143100,1197900050,6660,6660,6660,6660,400
20241212,143000,1195236050,6660,6660,6660,6660,2
20241212,142900,1195222730,6660,6660,6670,6660,603
20241212,142800,1191206570,6680,6680,6680,6680,33
20241212,142700,1190986130,6680,6660,6680,6660,344
20241212,142600,1188689090,6690,6690,6690,6690,2
20241212,142500,1188675710,6660,6690,6690,6660,207
20241212,142400,1187297030,6680,6680,6680,6680,500
20241212,142300,1183957030,6680,6680,6680,6680,2
20241212,142200,1183943670,6680,6680,6680,6680,2
20241212,142100,1183930310,6660,6660,6660,6660,456
20241212,142000,1180893350,6650,6650,6650,6650,135
20241212,141900,1179995600,6660,6650,6660,6650,72
20241212,141800,1179516580,6660,6660,6660,6660,22
20241212,141700,1179370060,6660,6660,6660,6660,100
20241212,141600,1178704060,6670,6670,6670,6670,2
20241212,141500,1178690720,6670,6670,6670,6670,242
20241212,141400,1177076580,6670,6670,6670,6670,2
20241212,141300,1177063240,6670,6670,6670,6670,4
20241212,141200,1177036560,6670,6670,6670,6670,2
20241212,141100,1177023220,6670,6660,6670,6650,30
20241212,141000,1176823410,6660,6670,6670,6660,115
20241212,140900,1176056450,6680,6660,6680,6660,32
20241212,140800,1175843290,6660,6660,6660,6660,336
20241212,140700,1173605530,6650,6650,6650,6650,0
20241212,140600,1173605530,6650,6660,6660,6650,496
20241212,140500,1170304360,6650,6650,6650,6650,0
20241212,140400,1170304360,6650,6650,6650,6650,0
20241212,140300,1170304360,6650,6650,6650,6650,1
20241212,140200,1170297710,6650,6650,6650,6650,50
20241212,140100,1169965210,6650,6650,6650,6650,0
20241212,140000,1169965210,6650,6650,6650,6650,157
20241212,135900,1168921160,6650,6650,6650,6650,0
20241212,135800,1168921160,6650,6650,6650,6650,0
20241212,135700,1168921160,6650,6660,6660,6630,1695
20241212,135600,1157648840,6660,6660,6660,6660,0
20241212,135500,1157648840,6660,6660,6660,6660,22
20241212,135400,1157502320,6660,6660,6660,6660,0
20241212,135300,1157502320,6660,6660,6660,6660,43
20241212,135200,1157215940,6660,6660,6660,6660,0
20241212,135100,1157215940,6660,6660,6660,6660,0
20241212,135000,1157215940,6660,6660,6660,6660,0
20241212,134900,1157215940,6660,6660,6660,6660,830
20241212,134800,1151688140,6660,6660,6660,6660,200
20241212,134700,1150356140,6660,6660,6660,6660,0
20241212,134600,1150356140,6660,6670,6670,6660,17
20241212,134500,1150242870,6660,6660,6660,6660,0
20241212,134400,1150242870,6660,6660,6660,6660,352
20241212,134300,1147898550,6650,6650,6650,6650,97
20241212,134200,1147253500,6660,6660,6660,6660,0
20241212,134100,1147253500,6660,6660,6660,6660,64
20241212,134000,1146827260,6660,6660,6660,6660,205
20241212,133900,1145461960,6660,6660,6660,6660,300
20241212,133800,1143463960,6660,6660,6660,6660,2
20241212,133700,1143450640,6670,6670,6670,6670,0
20241212,133600,1143450640,6670,6670,6670,6670,57
20241212,133500,1143070450,6670,6670,6670,6670,0
20241212,133400,1143070450,6670,6670,6670,6670,115
20241212,133300,1142303400,6670,6670,6670,6670,0
20241212,133200,1142303400,6670,6690,6690,6670,1737
20241212,133100,1130692590,6690,6720,6720,6690,1029
20241212,133000,1123798410,6710,6710,6710,6710,194
20241212,132900,1122496670,6710,6710,6710,6710,363
20241212,132800,1120060940,6700,6700,6700,6700,0
20241212,132700,1120060940,6700,6700,6700,6700,0
20241212,132600,1120060940,6700,6700,6700,6700,0
20241212,132500,1120060940,6700,6700,6700,6700,0
20241212,132400,1120060940,6700,6700,6700,6700,0
20241212,132300,1120060940,6700,6700,6700,6700,941
20241212,132200,1113756240,6690,6690,6690,6690,0
20241212,132100,1113756240,6690,6690,6690,6690,162
20241212,132000,1112672460,6690,6690,6690,6690,300
20241212,131900,1110665460,6690,6690,6690,6690,0
20241212,131800,1110665460,6690,6690,6690,6690,382
20241212,131700,1108109880,6680,6680,6680,6680,22
20241212,131600,1107962920,6690,6690,6690,6690,100
20241212,131500,1107293920,6690,6690,6690,6690,0
20241212,131400,1107293920,6690,6690,6690,6690,0
20241212,131300,1107293920,6690,6690,6690,6690,0
20241212,131200,1107293920,6690,6690,6690,6690,20
20241212,131100,1107160120,6690,6690,6690,6690,500
20241212,131000,1103815120,6680,6690,6690,6680,2
20241212,130900,1103801750,6680,6680,6680,6680,0
20241212,130800,1103801750,6680,6680,6680,6680,232
20241212,130700,1102251990,6710,6710,6710,6710,0
20241212,130600,1102251990,6710,6710,6710,6710,1
20241212,130500,1102245280,6680,6680,6680,6680,1265
20241212,130400,1093795080,6680,6680,6680,6680,0
20241212,130300,1093795080,6680,6690,6690,6680,786
20241212,130200,1088539590,6690,6690,6690,6690,0
20241212,130100,1088539590,6690,6690,6690,6690,1
20241212,130000,1088532900,6680,6680,6680,6680,0
20241212,125900,1088532900,6680,6680,6680,6680,112
20241212,125800,1087784740,6680,6680,6680,6680,0
20241212,125700,1087784740,6680,6690,6690,6680,440
20241212,125600,1084842140,6690,6690,6690,6690,329
20241212,125500,1082641130,6700,6700,6700,6700,6
20241212,125400,1082600930,6690,6690,6690,6690,746
20241212,125300,1077610190,6690,6690,6690,6690,0
20241212,125200,1077610190,6690,6690,6690,6690,20
20241212,125100,1077476390,6680,6700,6700,6680,449
20241212,125000,1074471990,6700,6700,6700,6700,0
20241212,124900,1074471990,6700,6700,6700,6700,0
20241212,124800,1074471990,6700,6700,6700,6700,0
20241212,124700,1074471990,6700,6710,6710,6700,1565
20241212,124600,1063981910,6710,6710,6730,6710,145
20241212,124500,1063008920,6710,6710,6730,6710,132
20241212,124400,1062122560,6730,6730,6730,6730,1
20241212,124300,1062115830,6730,6730,6730,6730,0
20241212,124200,1062115830,6730,6730,6730,6730,0
20241212,124100,1062115830,6730,6730,6730,6730,0
20241212,124000,1062115830,6730,6720,6730,6720,169
20241212,123900,1060979740,6720,6720,6720,6720,2
20241212,123800,1060966300,6720,6720,6720,6720,1
20241212,123700,1060959580,6710,6710,6710,6710,5
20241212,123600,1060926030,6710,6710,6710,6710,255
20241212,123500,1059214980,6710,6710,6710,6710,0
20241212,123400,1059214980,6710,6710,6710,6710,0
20241212,123300,1059214980,6710,6710,6710,6710,0
20241212,123200,1059214980,6710,6710,6710,6710,131
20241212,123100,1058335970,6720,6720,6720,6720,0
20241212,123000,1058335970,6720,6720,6720,6720,2
20241212,122900,1058322530,6710,6680,6710,6680,2935
20241212,122800,1038655810,6680,6680,6680,6680,94
20241212,122700,1038027890,6690,6690,6690,6690,26
20241212,122600,1037853950,6700,6700,6700,6700,500
20241212,122500,1034503950,6690,6690,6690,6690,426
20241212,122400,1031654010,6690,6690,6690,6690,160
20241212,122300,1030583610,6690,6690,6700,6690,508
20241212,122200,1027184590,6700,6700,6700,6700,0
20241212,122100,1027184590,6700,6700,6700,6700,52
20241212,122000,1026836190,6700,6700,6700,6700,0
20241212,121900,1026836190,6700,6700,6700,6700,13
20241212,121800,1026749090,6700,6700,6700,6700,282
20241212,121700,1024859690,6690,6690,6690,6690,0
20241212,121600,1024859690,6690,6690,6690,6690,0
20241212,121500,1024859690,6690,6670,6690,6670,1189
20241212,121400,1016917170,6670,6690,6690,6670,1392
20241212,121300,1007621890,6690,6690,6690,6690,0
20241212,121200,1007621890,6690,6690,6690,6690,1783
20241212,121100,995693620,6690,6690,6690,6690,0
20241212,121000,995693620,6690,6690,6690,6690,50
20241212,120900,995359120,6690,6690,6690,6690,0
20241212,120800,995359120,6690,6690,6690,6690,0
20241212,120700,995359120,6690,6690,6690,6690,14
20241212,120600,995265460,6690,6690,6690,6690,10
20241212,120500,995198560,6690,6690,6690,6690,6
20241212,120400,995158420,6690,6700,6700,6690,700
20241212,120300,990474160,6700,6700,6700,6700,247
20241212,120200,988819260,6700,6700,6700,6700,356
20241212,120100,986434060,6720,6720,6720,6720,0
20241212,120000,986434060,6720,6720,6720,6720,0
20241212,115900,986434060,6720,6720,6720,6700,197
20241212,115800,985114120,6700,6700,6700,6700,66
20241212,115700,984671920,6700,6700,6700,6700,30
20241212,115600,984470920,6710,6710,6710,6710,0
20241212,115500,984470920,6710,6710,6710,6710,0
20241212,115400,984470920,6710,6700,6720,6700,266
20241212,115300,982687780,6700,6700,6700,6700,336
20241212,115200,980436580,6710,6720,6720,6710,40
20241212,115100,980168080,6700,6720,6720,6700,102
20241212,115000,979484280,6720,6690,6720,6690,16
20241212,114900,979377180,6690,6690,6690,6690,50
20241212,114800,979042680,6690,6710,6710,6690,1597
20241212,114700,968354120,6700,6760,6760,6700,4908
20241212,114600,935387820,6770,6770,6770,6770,0
20241212,114500,935387820,6770,6760,6770,6760,763
20241212,114400,930223310,6760,6760,6760,6760,532
20241212,114300,926626990,6790,6790,6790,6790,1
20241212,114200,926620200,6760,6780,6780,6760,50
20241212,114100,926281790,6760,6770,6770,6760,300
20241212,114000,924253440,6780,6780,6780,6780,200
20241212,113900,922897440,6780,6790,6790,6780,2
20241212,113800,922883870,6790,6790,6790,6790,471
20241212,113700,919685780,6790,6800,6800,6790,1503
20241212,113600,909472040,6800,6800,6800,6800,0
20241212,113500,909472040,6800,6800,6800,6800,22
20241212,113400,909322440,6810,6810,6810,6810,102
20241212,113300,908627820,6800,6810,6810,6800,45
20241212,113200,908321770,6800,6820,6820,6800,1137
20241212,113100,900580130,6820,6810,6820,6810,1019
20241212,113000,893631250,6800,6800,6800,6800,22
20241212,112900,893481650,6810,6810,6810,6800,204
20241212,112800,892092470,6820,6810,6820,6810,1470
20241212,112700,882075760,6790,6790,6790,6790,5
20241212,112600,882041810,6810,6810,6810,6810,1
20241212,112500,882035000,6810,6810,6810,6810,600
20241212,112400,877949000,6810,6810,6810,6810,0
20241212,112300,877949000,6810,6800,6810,6800,295
20241212,112200,875940060,6810,6810,6810,6810,3
20241212,112100,875919630,6810,6810,6810,6810,200
20241212,112000,874557630,6810,6810,6810,6810,2
20241212,111900,874544010,6810,6810,6810,6810,1
20241212,111800,874537200,6800,6800,6800,6800,69
20241212,111700,874068000,6790,6790,6790,6780,55
20241212,111600,873694570,6780,6750,6780,6750,338
20241212,111500,871411930,6750,6750,6750,6750,120
20241212,111400,870601930,6780,6780,6780,6780,0
20241212,111300,870601930,6780,6760,6780,6760,861
20241212,111200,864766200,6740,6750,6760,6740,67
20241212,111100,864313780,6750,6750,6750,6750,200
20241212,111000,862963780,6760,6760,6760,6760,0
20241212,110900,862963780,6760,6760,6760,6760,3
20241212,110800,862943500,6750,6750,6750,6750,4
20241212,110700,862916500,6720,6720,6720,6720,10
20241212,110600,862849300,6720,6720,6720,6720,0
20241212,110500,862849300,6720,6720,6720,6720,81
20241212,110400,862304980,6720,6750,6750,6720,131
20241212,110300,861422510,6750,6750,6750,6750,7
20241212,110200,861375260,6750,6710,6750,6710,449
20241212,110100,858360550,6710,6710,6710,6710,100
20241212,110000,857689550,6710,6710,6710,6710,31
20241212,105900,857481540,6710,6730,6730,6710,1600
20241212,105800,846732160,6740,6750,6750,6740,712
20241212,105700,841933270,6780,6780,6780,6780,0
20241212,105600,841933270,6780,6780,6780,6780,115
20241212,105500,841153570,6780,6780,6780,6780,730
20241212,105400,836204170,6780,6780,6780,6780,149
20241212,105300,835193950,6790,6790,6790,6790,0
20241212,105200,835193950,6790,6790,6790,6790,0
20241212,105100,835193950,6790,6780,6790,6780,522
20241212,105000,831654570,6780,6780,6780,6780,1
20241212,104900,831647790,6770,6780,6780,6770,139
20241212,104800,830705810,6780,6780,6780,6780,0
20241212,104700,830705810,6780,6780,6780,6780,147
20241212,104600,829709150,6780,6830,6840,6710,20116
20241212,104500,694434620,6830,6830,6830,6830,292
20241212,104400,692440260,6840,6830,6840,6770,851
20241212,104300,686647840,6830,6830,6830,6830,516
20241212,104200,683123560,6840,6840,6840,6840,1
20241212,104100,683116720,6840,6840,6840,6840,29
20241212,104000,682918360,6830,6840,6840,6830,212
20241212,103900,681469680,6850,6840,6850,6840,1259
20241212,103800,672849950,6850,6850,6850,6850,76
20241212,103700,672329350,6850,6840,6850,6840,512
20241212,103600,668822250,6840,6810,6840,6810,3823
20241212,103500,642719810,6810,6790,6810,6790,590
20241212,103400,638703200,6790,6790,6790,6790,0
20241212,103300,638703200,6790,6770,6790,6770,40
20241212,103200,638431620,6770,6770,6770,6770,19
20241212,103100,638302990,6770,6750,6770,6710,691
20241212,103000,633660270,6750,6770,6770,6750,2270
20241212,102900,618296320,6790,6790,6790,6790,0
20241212,102800,618296320,6790,6790,6790,6790,0
20241212,102700,618296320,6790,6790,6790,6790,83
20241212,102600,617732750,6760,6760,6760,6760,407
20241212,102500,614981430,6760,6760,6760,6760,0
20241212,102400,614981430,6760,6760,6760,6760,540
20241212,102300,611331030,6760,6760,6760,6760,0
20241212,102200,611331030,6760,6760,6760,6760,350
20241212,102100,608965030,6760,6760,6760,6760,0
20241212,102000,608965030,6760,6760,6760,6760,0
20241212,101900,608965030,6760,6760,6760,6760,0
20241212,101800,608965030,6760,6770,6770,6760,347
20241212,101700,606619040,6820,6820,6820,6820,0
20241212,101600,606619040,6820,6820,6820,6820,95
20241212,101500,605971140,6820,6790,6820,6790,3006
20241212,101400,585509220,6780,6760,6780,6760,189
20241212,101300,584231380,6760,6780,6780,6760,1367
20241212,101200,574966370,6780,6810,6820,6780,10321
20241212,101100,504967490,6820,6820,6820,6820,311
20241212,101000,502846470,6850,6850,6850,6830,1295
20241212,100900,493989200,6860,6830,6860,6830,1725
20241212,100800,482186870,6830,6830,6830,6830,0
20241212,100700,482186870,6830,6810,6830,6810,163
20241212,100600,481074200,6830,6830,6830,6830,1
20241212,100500,481067370,6820,6770,6820,6770,1474
20241212,100400,471050900,6720,6800,6800,6690,3226
20241212,100300,449353760,6770,6820,6820,6770,1207
20241212,100200,441144320,6820,6820,6830,6800,1614
20241212,100100,430142860,6830,6840,6840,6800,781
20241212,100000,424821130,6840,6850,6870,6840,2555
20241212,095900,407296440,6850,6830,6860,6830,1045
20241212,095800,400135800,6800,6800,6850,6790,1061
20241212,095700,392895920,6800,6800,6860,6800,1658
20241212,095600,381586090,6860,6760,6860,6740,10798
20241212,095500,308153770,6740,6710,6780,6710,5662
20241212,095400,269939230,6710,6650,6730,6650,10159
20241212,095300,202054060,6650,6650,6650,6650,0
20241212,095200,202054060,6650,6640,6650,6640,610
20241212,095100,197998110,6600,6630,6630,6600,1287
20241212,095000,189496530,6660,6660,6660,6660,20
20241212,094900,189363330,6660,6650,6660,6630,765
20241212,094800,184275310,6620,6620,6620,6620,62
20241212,094700,183864870,6640,6640,6640,6640,73
20241212,094600,183380150,6600,6620,6620,6600,2009
20241212,094500,170095010,6650,6650,6650,6650,1
20241212,094400,170088360,6650,6650,6650,6650,26
20241212,094300,169915460,6650,6620,6650,6620,224
20241212,094200,168432550,6620,6610,6620,6610,27
20241212,094100,168253860,6660,6660,6660,6660,0
20241212,094000,168253860,6660,6660,6660,6660,10
20241212,093900,168187260,6610,6660,6660,6610,628
20241212,093800,164029910,6660,6660,6660,6660,1
20241212,093700,164023250,6670,6640,6670,6620,849
20241212,093600,158397690,6670,6670,6670,6670,102
20241212,093500,157717350,6630,6630,6630,6630,10
20241212,093400,157651050,6670,6660,6670,6660,5
20241212,093300,157617740,6670,6660,6670,6660,802
20241212,093200,152274630,6650,6630,6650,6630,10
20241212,093100,152208230,6660,6660,6660,6660,3
20241212,093000,152188250,6630,6660,6660,6630,29
20241212,092900,151995860,6630,6660,6660,6630,14
20241212,092800,151902950,6660,6660,6660,6660,20
20241212,092700,151769750,6660,6660,6660,6660,10
20241212,092600,151703150,6660,6650,6660,6620,1133
20241212,092500,144168840,6650,6590,6650,6590,2301
20241212,092400,128941280,6590,6580,6590,6580,342
20241212,092300,126687510,6610,6580,6610,6580,1249
20241212,092200,118468420,6580,6570,6600,6570,342
20241212,092100,116218270,6590,6600,6600,6580,1495
20241212,092000,106373210,6610,6630,6630,6610,491
20241212,091900,103121930,6630,6640,6640,6630,21
20241212,091800,102982500,6640,6640,6640,6640,200
20241212,091700,101654500,6640,6660,6670,6630,692
20241212,091600,97050420,6630,6630,6630,6630,111
20241212,091500,96314490,6670,6630,6670,6630,116
20241212,091400,95543140,6660,6660,6660,6660,1
20241212,091300,95536480,6660,6620,6660,6620,111
20241212,091200,94801290,6600,6600,6600,6600,97
20241212,091100,94161090,6600,6620,6620,6600,625
20241212,091000,90034720,6620,6640,6640,6610,299
20241212,090900,88056130,6620,6680,6680,6620,87
20241212,090800,87477190,6680,6680,6680,6650,562
20241212,090700,83727540,6620,6650,6650,6620,196
20241212,090600,82428980,6650,6600,6690,6600,4186
20241212,090500,54643240,6620,6610,6620,6570,1008
20241212,090400,47983080,6610,6590,6620,6570,770
20241212,090300,42910170,6590,6620,6620,6580,1072
20241212,090200,35814630,6560,6620,6620,6560,1081
20241212,090100,28658470,6620,6590,6630,6590,1021
20241212,090000,21898450,6600,6590,6610,6520,3318