KissMeData/000230/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,183000,274729420,6500,6500,6500,6500,1313
20241219,182900,274729420,6500,6500,6500,6500,0
20241219,182800,274729420,6500,6500,6500,6500,0
20241219,182700,274729420,6500,6500,6500,6500,0
20241219,182600,274729420,6500,6500,6500,6500,0
20241219,182500,274729420,6500,6500,6500,6500,0
20241219,182400,274729420,6500,6500,6500,6500,0
20241219,182300,274729420,6500,6500,6500,6500,0
20241219,182200,274729420,6500,6500,6500,6500,0
20241219,182100,274729420,6500,6500,6500,6500,0
20241219,182000,274729420,6500,6500,6500,6500,0
20241219,181900,274729420,6500,6500,6500,6500,0
20241219,181800,274729420,6500,6500,6500,6500,0
20241219,181700,274729420,6500,6500,6500,6500,0
20241219,181600,274729420,6500,6500,6500,6500,0
20241219,181500,274729420,6500,6500,6500,6500,0
20241219,181400,274729420,6500,6500,6500,6500,0
20241219,181300,274729420,6500,6500,6500,6500,0
20241219,181200,274729420,6500,6500,6500,6500,0
20241219,181100,274729420,6500,6500,6500,6500,0
20241219,181000,274729420,6500,6500,6500,6500,0
20241219,180900,274729420,6500,6500,6500,6500,0
20241219,180800,274729420,6500,6500,6500,6500,0
20241219,180700,274729420,6500,6500,6500,6500,0
20241219,180600,274729420,6500,6500,6500,6500,0
20241219,180500,274729420,6500,6500,6500,6500,0
20241219,180400,274729420,6500,6500,6500,6500,0
20241219,180300,274729420,6500,6500,6500,6500,0
20241219,180200,274729420,6500,6500,6500,6500,0
20241219,180100,274729420,6500,6500,6500,6500,0
20241219,180000,274729420,6500,6500,6500,6500,1313
20241219,175900,274729420,6500,6500,6500,6500,0
20241219,175800,274729420,6500,6500,6500,6500,0
20241219,175700,274729420,6500,6500,6500,6500,0
20241219,175600,274729420,6500,6500,6500,6500,0
20241219,175500,274729420,6500,6500,6500,6500,0
20241219,175400,274729420,6500,6500,6500,6500,0
20241219,175300,274729420,6500,6500,6500,6500,0
20241219,175200,274729420,6500,6500,6500,6500,0
20241219,175100,274729420,6500,6500,6500,6500,0
20241219,175000,274729420,6500,6500,6500,6500,0
20241219,174900,274729420,6500,6500,6500,6500,0
20241219,174800,274729420,6500,6500,6500,6500,0
20241219,174700,274729420,6500,6500,6500,6500,0
20241219,174600,274729420,6500,6500,6500,6500,0
20241219,174500,274729420,6500,6500,6500,6500,0
20241219,174400,274729420,6500,6500,6500,6500,0
20241219,174300,274729420,6500,6500,6500,6500,0
20241219,174200,274729420,6500,6500,6500,6500,0
20241219,174100,274729420,6500,6500,6500,6500,0
20241219,174000,274729420,6500,6500,6500,6500,0
20241219,173900,274729420,6500,6500,6500,6500,0
20241219,173800,274729420,6500,6500,6500,6500,0
20241219,173700,274729420,6500,6500,6500,6500,0
20241219,173600,274729420,6500,6500,6500,6500,0
20241219,173500,274729420,6500,6500,6500,6500,0
20241219,173400,274729420,6500,6500,6500,6500,0
20241219,173300,274729420,6500,6500,6500,6500,0
20241219,173200,274729420,6500,6500,6500,6500,0
20241219,173100,274729420,6500,6500,6500,6500,0
20241219,173000,274729420,6500,6500,6500,6500,1313
20241219,172900,274729420,6500,6500,6500,6500,0
20241219,172800,274729420,6500,6500,6500,6500,0
20241219,172700,274729420,6500,6500,6500,6500,0
20241219,172600,274729420,6500,6500,6500,6500,0
20241219,172500,274729420,6500,6500,6500,6500,0
20241219,172400,274729420,6500,6500,6500,6500,0
20241219,172300,274729420,6500,6500,6500,6500,0
20241219,172200,274729420,6500,6500,6500,6500,0
20241219,172100,274729420,6500,6500,6500,6500,0
20241219,172000,274729420,6500,6500,6500,6500,0
20241219,171900,274729420,6500,6500,6500,6500,0
20241219,171800,274729420,6500,6500,6500,6500,0
20241219,171700,274729420,6500,6500,6500,6500,0
20241219,171600,274729420,6500,6500,6500,6500,0
20241219,171500,274729420,6500,6500,6500,6500,0
20241219,171400,274729420,6500,6500,6500,6500,0
20241219,171300,274729420,6500,6500,6500,6500,0
20241219,171200,274729420,6500,6500,6500,6500,0
20241219,171100,274729420,6500,6500,6500,6500,0
20241219,171000,274729420,6500,6500,6500,6500,0
20241219,170900,274729420,6500,6500,6500,6500,0
20241219,170800,274729420,6500,6500,6500,6500,0
20241219,170700,274729420,6500,6500,6500,6500,0
20241219,170600,274729420,6500,6500,6500,6500,0
20241219,170500,274729420,6500,6500,6500,6500,0
20241219,170400,274729420,6500,6500,6500,6500,0
20241219,170300,274729420,6500,6500,6500,6500,0
20241219,170200,274729420,6500,6500,6500,6500,0
20241219,170100,274729420,6500,6500,6500,6500,0
20241219,170000,274729420,6500,6500,6500,6500,1313
20241219,165900,274729420,6500,6500,6500,6500,0
20241219,165800,274729420,6500,6500,6500,6500,0
20241219,165700,274729420,6500,6500,6500,6500,0
20241219,165600,274729420,6500,6500,6500,6500,0
20241219,165500,274729420,6500,6500,6500,6500,0
20241219,165400,274729420,6500,6500,6500,6500,0
20241219,165300,274729420,6500,6500,6500,6500,0
20241219,165200,274729420,6500,6500,6500,6500,0
20241219,165100,274729420,6500,6500,6500,6500,0
20241219,165000,274729420,6500,6500,6500,6500,0
20241219,164900,274729420,6500,6500,6500,6500,0
20241219,164800,274729420,6500,6500,6500,6500,0
20241219,164700,274729420,6500,6500,6500,6500,0
20241219,164600,274729420,6500,6500,6500,6500,0
20241219,164500,274729420,6500,6500,6500,6500,0
20241219,164400,274729420,6500,6500,6500,6500,0
20241219,164300,274729420,6500,6500,6500,6500,0
20241219,164200,274729420,6500,6500,6500,6500,0
20241219,164100,274729420,6500,6500,6500,6500,0
20241219,164000,274729420,6500,6500,6500,6500,0
20241219,163900,274729420,6500,6500,6500,6500,0
20241219,163800,274729420,6500,6500,6500,6500,0
20241219,163700,274729420,6500,6500,6500,6500,0
20241219,163600,274729420,6500,6500,6500,6500,0
20241219,163500,274729420,6500,6500,6500,6500,0
20241219,163400,274729420,6500,6500,6500,6500,0
20241219,163300,274729420,6500,6500,6500,6500,0
20241219,163200,274729420,6500,6500,6500,6500,0
20241219,163100,274729420,6500,6500,6500,6500,0
20241219,163000,274729420,6500,6500,6500,6500,1313
20241219,162900,274729420,6500,6500,6500,6500,0
20241219,162800,274729420,6500,6500,6500,6500,0
20241219,162700,274729420,6500,6500,6500,6500,0
20241219,162600,274729420,6500,6500,6500,6500,0
20241219,162500,274729420,6500,6500,6500,6500,0
20241219,162400,274729420,6500,6500,6500,6500,0
20241219,162300,274729420,6500,6500,6500,6500,0
20241219,162200,274729420,6500,6500,6500,6500,0
20241219,162100,274729420,6500,6500,6500,6500,0
20241219,162000,274729420,6500,6500,6500,6500,0
20241219,161900,274729420,6500,6500,6500,6500,0
20241219,161800,274729420,6500,6500,6500,6500,0
20241219,161700,274729420,6500,6500,6500,6500,0
20241219,161600,274729420,6500,6500,6500,6500,0
20241219,161500,274729420,6500,6500,6500,6500,0
20241219,161400,274729420,6500,6500,6500,6500,0
20241219,161300,274729420,6500,6500,6500,6500,0
20241219,161200,274729420,6500,6500,6500,6500,0
20241219,161100,274729420,6500,6500,6500,6500,0
20241219,161000,274729420,6500,6500,6500,6500,0
20241219,160900,274729420,6500,6500,6500,6500,0
20241219,160800,274729420,6500,6500,6500,6500,0
20241219,160700,274729420,6500,6500,6500,6500,0
20241219,160600,274729420,6500,6500,6500,6500,0
20241219,160500,274729420,6500,6500,6500,6500,0
20241219,160400,274729420,6500,6500,6500,6500,0
20241219,160300,274729420,6500,6500,6500,6500,0
20241219,160200,274729420,6500,6500,6500,6500,0
20241219,160100,274729420,6500,6500,6500,6500,0
20241219,160000,274729420,6500,6500,6500,6500,1313
20241219,155900,274729420,6500,6500,6500,6500,0
20241219,155800,274729420,6500,6500,6500,6500,0
20241219,155700,274729420,6500,6500,6500,6500,0
20241219,155600,274729420,6500,6500,6500,6500,0
20241219,155500,274729420,6500,6500,6500,6500,0
20241219,155400,274729420,6500,6500,6500,6500,0
20241219,155300,274729420,6500,6500,6500,6500,0
20241219,155200,274729420,6500,6500,6500,6500,0
20241219,155100,274729420,6500,6500,6500,6500,0
20241219,155000,274729420,6500,6500,6500,6500,0
20241219,154900,274729420,6500,6500,6500,6500,0
20241219,154800,274729420,6500,6500,6500,6500,0
20241219,154700,274729420,6500,6500,6500,6500,0
20241219,154600,274729420,6500,6500,6500,6500,0
20241219,154500,274729420,6500,6500,6500,6500,0
20241219,154400,274729420,6500,6500,6500,6500,0
20241219,154300,274729420,6500,6500,6500,6500,0
20241219,154200,274729420,6500,6500,6500,6500,0
20241219,154100,274729420,6500,6500,6500,6500,0
20241219,154000,274729420,6500,6500,6500,6500,0
20241219,153900,274729420,6500,6500,6500,6500,0
20241219,153800,274729420,6500,6500,6500,6500,0
20241219,153700,274729420,6500,6500,6500,6500,0
20241219,153600,274729420,6500,6500,6500,6500,0
20241219,153500,274729420,6500,6500,6500,6500,0
20241219,153400,274729420,6500,6500,6500,6500,0
20241219,153300,274729420,6500,6500,6500,6500,0
20241219,153200,274729420,6500,6500,6500,6500,0
20241219,153100,274729420,6500,6500,6500,6500,0
20241219,153000,274729420,6500,6500,6500,6500,2626
20241219,152900,266194920,6600,6600,6600,6600,0
20241219,152800,266194920,6600,6600,6600,6600,0
20241219,152700,266194920,6600,6600,6600,6600,0
20241219,152600,266194920,6600,6600,6600,6600,0
20241219,152500,266194920,6600,6600,6600,6600,0
20241219,152400,266194920,6600,6600,6600,6600,0
20241219,152300,266194920,6600,6600,6600,6600,0
20241219,152200,266194920,6600,6600,6600,6600,0
20241219,152100,266194920,6600,6600,6600,6600,0
20241219,152000,266194920,6600,6600,6600,6600,0
20241219,151900,266194920,6600,6600,6600,6600,0
20241219,151800,266194920,6600,6550,6600,6550,4075
20241219,151700,239503320,6550,6620,6620,6540,1090
20241219,151600,232341980,6620,6570,6620,6570,2
20241219,151500,232328790,6560,6570,6570,6560,69
20241219,151400,231875700,6600,6600,6600,6600,5
20241219,151300,231842700,6600,6600,6600,6600,5
20241219,151200,231809700,6600,6600,6600,6600,94
20241219,151100,231189300,6630,6620,6630,6620,6
20241219,151000,231149530,6630,6630,6630,6630,0
20241219,150900,231149530,6630,6630,6630,6630,2
20241219,150800,231136270,6640,6640,6640,6640,1
20241219,150700,231129630,6640,6640,6640,6640,2
20241219,150600,231116350,6640,6640,6640,6640,31
20241219,150500,230910510,6640,6640,6640,6640,0
20241219,150400,230910510,6640,6640,6640,6640,30
20241219,150300,230711310,6640,6640,6640,6640,12
20241219,150200,230631630,6640,6640,6640,6640,19
20241219,150100,230505470,6660,6660,6660,6660,0
20241219,150000,230505470,6660,6640,6660,6640,300
20241219,145900,228507650,6660,6660,6660,6660,0
20241219,145800,228507650,6660,6600,6660,6600,134
20241219,145700,227615330,6650,6650,6650,6650,0
20241219,145600,227615330,6650,6600,6650,6600,100
20241219,145500,226950380,6650,6600,6650,6600,500
20241219,145400,223643680,6560,6590,6590,6560,27
20241219,145300,223466450,6590,6590,6590,6590,0
20241219,145200,223466450,6590,6590,6590,6590,0
20241219,145100,223466450,6590,6600,6600,6590,141
20241219,145000,222535890,6600,6600,6600,6600,0
20241219,144900,222535890,6600,6600,6600,6600,0
20241219,144800,222535890,6600,6600,6600,6600,0
20241219,144700,222535890,6600,6600,6600,6600,201
20241219,144600,221209290,6650,6650,6650,6650,2
20241219,144500,221195990,6650,6650,6650,6650,4
20241219,144400,221169390,6650,6650,6650,6650,22
20241219,144300,221023090,6600,6630,6630,6600,356
20241219,144200,218667730,6630,6650,6650,6630,32
20241219,144100,218455380,6650,6650,6650,6650,3
20241219,144000,218435430,6660,6660,6660,6660,59
20241219,143900,218042490,6660,6660,6660,6660,43
20241219,143800,217756110,6660,6660,6660,6660,0
20241219,143700,217756110,6660,6660,6660,6660,0
20241219,143600,217756110,6660,6650,6660,6640,578
20241219,143500,213917480,6660,6660,6660,6660,30
20241219,143400,213717680,6660,6660,6660,6650,77
20241219,143300,213205100,6670,6670,6670,6670,0
20241219,143200,213205100,6670,6670,6670,6670,50
20241219,143100,212871600,6660,6660,6660,6660,3
20241219,143000,212851620,6660,6660,6660,6660,1
20241219,142900,212844960,6670,6640,6670,6640,561
20241219,142800,209106040,6640,6640,6640,6640,321
20241219,142700,206974600,6640,6670,6670,6640,59
20241219,142600,206582810,6640,6640,6640,6640,0
20241219,142500,206582810,6640,6640,6640,6640,0
20241219,142400,206582810,6640,6670,6670,6640,180
20241219,142300,205385700,6670,6670,6670,6670,1
20241219,142200,205379030,6660,6660,6660,6660,50
20241219,142100,205046030,6680,6680,6680,6680,3
20241219,142000,205025990,6680,6640,6680,6640,22
20241219,141900,204879870,6690,6690,6690,6690,1
20241219,141800,204873180,6700,6700,6700,6700,0
20241219,141700,204873180,6700,6700,6700,6700,0
20241219,141600,204873180,6700,6700,6700,6700,0
20241219,141500,204873180,6700,6700,6700,6700,8
20241219,141400,204819580,6660,6660,6660,6660,0
20241219,141300,204819580,6660,6660,6660,6660,0
20241219,141200,204819580,6660,6660,6660,6660,1
20241219,141100,204812920,6640,6670,6670,6640,292
20241219,141000,202868690,6680,6690,6690,6680,15
20241219,140900,202768390,6690,6690,6690,6690,0
20241219,140800,202768390,6690,6690,6690,6690,33
20241219,140700,202547620,6690,6640,6690,6640,2
20241219,140600,202534290,6650,6650,6650,6650,0
20241219,140500,202534290,6650,6650,6650,6650,0
20241219,140400,202534290,6650,6660,6660,6650,73
20241219,140300,202048430,6660,6660,6660,6660,1
20241219,140200,202041770,6660,6660,6660,6660,0
20241219,140100,202041770,6660,6660,6660,6660,0
20241219,140000,202041770,6660,6660,6660,6660,1
20241219,135900,202035110,6690,6660,6690,6660,63
20241219,135800,201615500,6660,6590,6660,6590,599
20241219,135700,197662500,6570,6690,6690,6400,4339
20241219,135600,169157220,6630,6770,6770,6630,2562
20241219,135500,152014130,6760,6760,6760,6760,0
20241219,135400,152014130,6760,6760,6760,6760,0
20241219,135300,152014130,6760,6760,6760,6760,1
20241219,135200,152007370,6760,6760,6760,6760,96
20241219,135100,151358410,6760,6760,6760,6760,0
20241219,135000,151358410,6760,6760,6760,6760,0
20241219,134900,151358410,6760,6760,6760,6750,66
20241219,134800,150912310,6750,6750,6750,6750,0
20241219,134700,150912310,6750,6750,6750,6750,0
20241219,134600,150912310,6750,6750,6750,6750,0
20241219,134500,150912310,6750,6750,6750,6750,0
20241219,134400,150912310,6750,6750,6750,6750,0
20241219,134300,150912310,6750,6760,6760,6750,72
20241219,134200,150425640,6770,6770,6770,6770,0
20241219,134100,150425640,6770,6770,6770,6770,1
20241219,134000,150418870,6740,6740,6740,6740,3
20241219,133900,150398650,6740,6740,6740,6740,0
20241219,133800,150398650,6740,6740,6740,6740,0
20241219,133700,150398650,6740,6740,6740,6740,0
20241219,133600,150398650,6740,6740,6740,6740,0
20241219,133500,150398650,6740,6740,6740,6740,0
20241219,133400,150398650,6740,6750,6750,6740,4
20241219,133300,150371680,6760,6760,6760,6760,0
20241219,133200,150371680,6760,6770,6780,6760,129
20241219,133100,149497390,6770,6770,6780,6770,11
20241219,133000,149422840,6760,6760,6760,6760,21
20241219,132900,149280880,6780,6780,6780,6780,0
20241219,132800,149280880,6780,6780,6780,6780,126
20241219,132700,148426600,6780,6750,6780,6750,256
20241219,132600,146690950,6740,6730,6740,6730,818
20241219,132500,141178320,6730,6730,6730,6730,0
20241219,132400,141178320,6730,6730,6730,6730,0
20241219,132300,141178320,6730,6700,6730,6700,22
20241219,132200,141030420,6690,6690,6690,6690,0
20241219,132100,141030420,6690,6690,6690,6690,0
20241219,132000,141030420,6690,6690,6690,6690,0
20241219,131900,141030420,6690,6690,6690,6690,0
20241219,131800,141030420,6690,6690,6690,6690,1
20241219,131700,141023730,6670,6670,6670,6670,1015
20241219,131600,134253680,6670,6720,6720,6660,4276
20241219,131500,105680910,6720,6810,6810,6720,5800
20241219,131400,66683820,6860,6860,6860,6860,7
20241219,131300,66635800,6860,6860,6860,6860,22
20241219,131200,66484880,6860,6860,6860,6860,0
20241219,131100,66484880,6860,6860,6860,6860,29
20241219,131000,66285940,6860,6860,6860,6860,30
20241219,130900,66080140,6860,6810,6860,6810,2
20241219,130800,66066470,6810,6810,6810,6810,0
20241219,130700,66066470,6810,6870,6870,6810,80
20241219,130600,65516930,6870,6870,6870,6870,0
20241219,130500,65516930,6870,6870,6870,6870,20
20241219,130400,65379530,6870,6870,6870,6870,0
20241219,130300,65379530,6870,6870,6870,6870,18
20241219,130200,65255870,6870,6830,6880,6830,2110
20241219,130100,50761300,6840,6840,6840,6840,0
20241219,130000,50761300,6840,6840,6840,6840,0
20241219,125900,50761300,6840,6840,6840,6840,0
20241219,125800,50761300,6840,6840,6840,6840,0
20241219,125700,50761300,6840,6840,6840,6840,0
20241219,125600,50761300,6840,6810,6840,6810,4
20241219,125500,50734010,6810,6810,6810,6810,0
20241219,125400,50734010,6810,6810,6810,6810,0
20241219,125300,50734010,6810,6810,6810,6810,0
20241219,125200,50734010,6810,6810,6810,6810,21
20241219,125100,50591000,6810,6810,6810,6810,0
20241219,125000,50591000,6810,6810,6810,6810,0
20241219,124900,50591000,6810,6810,6810,6810,0
20241219,124800,50591000,6810,6810,6810,6810,0
20241219,124700,50591000,6810,6810,6810,6810,0
20241219,124600,50591000,6810,6800,6810,6800,1456
20241219,124500,40675670,6810,6810,6810,6810,0
20241219,124400,40675670,6810,6810,6810,6810,0
20241219,124300,40675670,6810,6810,6810,6810,0
20241219,124200,40675670,6810,6810,6810,6810,0
20241219,124100,40675670,6810,6810,6810,6810,0
20241219,124000,40675670,6810,6820,6820,6810,154
20241219,123900,39626920,6810,6810,6810,6810,0
20241219,123800,39626920,6810,6810,6810,6810,0
20241219,123700,39626920,6810,6810,6810,6810,0
20241219,123600,39626920,6810,6810,6810,6810,0
20241219,123500,39626920,6810,6810,6810,6810,0
20241219,123400,39626920,6810,6810,6810,6810,0
20241219,123300,39626920,6810,6810,6810,6810,0
20241219,123200,39626920,6810,6810,6810,6810,0
20241219,123100,39626920,6810,6810,6810,6810,0
20241219,123000,39626920,6810,6810,6810,6810,0
20241219,122900,39626920,6810,6810,6810,6810,1
20241219,122800,39620110,6750,6750,6750,6750,0
20241219,122700,39620110,6750,6750,6750,6750,0
20241219,122600,39620110,6750,6750,6750,6750,0
20241219,122500,39620110,6750,6750,6750,6750,0
20241219,122400,39620110,6750,6750,6750,6750,0
20241219,122300,39620110,6750,6750,6750,6750,0
20241219,122200,39620110,6750,6750,6750,6750,0
20241219,122100,39620110,6750,6750,6750,6750,0
20241219,122000,39620110,6750,6750,6750,6750,0
20241219,121900,39620110,6750,6750,6750,6750,0
20241219,121800,39620110,6750,6750,6750,6750,0
20241219,121700,39620110,6750,6750,6750,6750,0
20241219,121600,39620110,6750,6820,6820,6750,89
20241219,121500,39017120,6810,6810,6810,6810,0
20241219,121400,39017120,6810,6810,6810,6810,0
20241219,121300,39017120,6810,6810,6810,6810,0
20241219,121200,39017120,6810,6810,6810,6810,0
20241219,121100,39017120,6810,6810,6810,6810,0
20241219,121000,39017120,6810,6810,6810,6810,0
20241219,120900,39017120,6810,6810,6810,6810,0
20241219,120800,39017120,6810,6810,6810,6810,0
20241219,120700,39017120,6810,6810,6810,6810,0
20241219,120600,39017120,6810,6810,6810,6810,0
20241219,120500,39017120,6810,6810,6810,6810,202
20241219,120400,37641500,6800,6800,6800,6800,0
20241219,120300,37641500,6800,6800,6800,6800,0
20241219,120200,37641500,6800,6800,6800,6800,0
20241219,120100,37641500,6800,6800,6800,6800,0
20241219,120000,37641500,6800,6800,6800,6800,0
20241219,115900,37641500,6800,6800,6800,6800,0
20241219,115800,37641500,6800,6800,6800,6800,0
20241219,115700,37641500,6800,6800,6800,6800,0
20241219,115600,37641500,6800,6800,6800,6800,0
20241219,115500,37641500,6800,6800,6800,6800,0
20241219,115400,37641500,6800,6800,6800,6800,0
20241219,115300,37641500,6800,6800,6800,6800,0
20241219,115200,37641500,6800,6800,6800,6800,0
20241219,115100,37641500,6800,6800,6800,6800,0
20241219,115000,37641500,6800,6800,6800,6800,0
20241219,114900,37641500,6800,6800,6800,6800,1
20241219,114800,37634700,6840,6840,6840,6840,0
20241219,114700,37634700,6840,6840,6840,6840,0
20241219,114600,37634700,6840,6840,6840,6840,0
20241219,114500,37634700,6840,6840,6840,6840,0
20241219,114400,37634700,6840,6840,6840,6840,0
20241219,114300,37634700,6840,6840,6840,6840,0
20241219,114200,37634700,6840,6840,6840,6840,0
20241219,114100,37634700,6840,6840,6840,6840,0
20241219,114000,37634700,6840,6840,6840,6840,0
20241219,113900,37634700,6840,6840,6840,6840,0
20241219,113800,37634700,6840,6840,6840,6840,0
20241219,113700,37634700,6840,6840,6840,6840,0
20241219,113600,37634700,6840,6840,6840,6840,0
20241219,113500,37634700,6840,6840,6840,6840,0
20241219,113400,37634700,6840,6840,6840,6840,0
20241219,113300,37634700,6840,6840,6840,6840,0
20241219,113200,37634700,6840,6840,6840,6840,0
20241219,113100,37634700,6840,6830,6840,6830,250
20241219,113000,35924930,6820,6820,6820,6820,0
20241219,112900,35924930,6820,6820,6820,6820,0
20241219,112800,35924930,6820,6820,6820,6820,0
20241219,112700,35924930,6820,6820,6820,6820,0
20241219,112600,35924930,6820,6820,6820,6820,0
20241219,112500,35924930,6820,6820,6820,6820,0
20241219,112400,35924930,6820,6820,6820,6820,0
20241219,112300,35924930,6820,6820,6820,6820,0
20241219,112200,35924930,6820,6820,6820,6820,0
20241219,112100,35924930,6820,6820,6820,6820,0
20241219,112000,35924930,6820,6820,6820,6820,0
20241219,111900,35924930,6820,6820,6820,6820,0
20241219,111800,35924930,6820,6820,6820,6820,0
20241219,111700,35924930,6820,6820,6820,6820,0
20241219,111600,35924930,6820,6820,6820,6820,0
20241219,111500,35924930,6820,6820,6820,6820,480
20241219,111400,32651330,6820,6800,6820,6800,12
20241219,111300,32569670,6790,6790,6790,6790,170
20241219,111200,31415370,6790,6790,6790,6790,60
20241219,111100,31007970,6790,6790,6790,6790,50
20241219,111000,30668470,6790,6800,6800,6790,602
20241219,110900,26576870,6800,6810,6810,6800,343
20241219,110800,24241720,6820,6820,6820,6820,97
20241219,110700,23580180,6820,6820,6820,6820,0
20241219,110600,23580180,6820,6820,6820,6820,0
20241219,110500,23580180,6820,6820,6820,6820,0
20241219,110400,23580180,6820,6820,6820,6820,91
20241219,110300,22959560,6830,6830,6830,6830,0
20241219,110200,22959560,6830,6830,6830,6830,0
20241219,110100,22959560,6830,6830,6830,6830,50
20241219,110000,22618060,6830,6840,6840,6830,181
20241219,105900,21381730,6840,6840,6840,6840,0
20241219,105800,21381730,6840,6840,6840,6840,0
20241219,105700,21381730,6840,6840,6840,6840,0
20241219,105600,21381730,6840,6840,6840,6840,0
20241219,105500,21381730,6840,6840,6840,6840,0
20241219,105400,21381730,6840,6840,6840,6840,0
20241219,105300,21381730,6840,6840,6840,6840,0
20241219,105200,21381730,6840,6840,6840,6840,0
20241219,105100,21381730,6840,6840,6840,6840,1
20241219,105000,21374890,6830,6830,6830,6830,0
20241219,104900,21374890,6830,6830,6830,6830,0
20241219,104800,21374890,6830,6830,6830,6830,0
20241219,104700,21374890,6830,6840,6840,6830,146
20241219,104600,20376880,6840,6840,6840,6840,0
20241219,104500,20376880,6840,6840,6840,6840,17
20241219,104400,20260600,6830,6830,6830,6830,0
20241219,104300,20260600,6830,6830,6830,6830,0
20241219,104200,20260600,6830,6830,6830,6830,0
20241219,104100,20260600,6830,6830,6830,6830,123
20241219,104000,19420510,6840,6840,6840,6840,7
20241219,103900,19372630,6840,6840,6840,6840,0
20241219,103800,19372630,6840,6840,6840,6840,0
20241219,103700,19372630,6840,6840,6840,6840,0
20241219,103600,19372630,6840,6840,6840,6840,10
20241219,103500,19304230,6840,6840,6840,6840,17
20241219,103400,19187950,6840,6840,6840,6840,2
20241219,103300,19174270,6840,6840,6840,6840,50
20241219,103200,18832270,6840,6840,6840,6840,1
20241219,103100,18825430,6840,6840,6840,6840,3
20241219,103000,18804910,6840,6840,6840,6840,3
20241219,102900,18784390,6840,6840,6840,6840,0
20241219,102800,18784390,6840,6840,6840,6840,0
20241219,102700,18784390,6840,6840,6840,6840,3
20241219,102600,18763870,6840,6840,6840,6840,0
20241219,102500,18763870,6840,6840,6840,6840,0
20241219,102400,18763870,6840,6840,6840,6840,0
20241219,102300,18763870,6840,6840,6840,6840,20
20241219,102200,18627070,6840,6840,6840,6840,0
20241219,102100,18627070,6840,6840,6840,6840,0
20241219,102000,18627070,6840,6840,6840,6840,0
20241219,101900,18627070,6840,6840,6840,6840,0
20241219,101800,18627070,6840,6840,6840,6840,46
20241219,101700,18312430,6840,6840,6840,6840,0
20241219,101600,18312430,6840,6840,6840,6840,0
20241219,101500,18312430,6840,6840,6840,6840,0
20241219,101400,18312430,6840,6840,6840,6840,0
20241219,101300,18312430,6840,6840,6840,6840,0
20241219,101200,18312430,6840,6840,6840,6840,0
20241219,101100,18312430,6840,6840,6840,6840,13
20241219,101000,18223510,6850,6850,6850,6850,0
20241219,100900,18223510,6850,6850,6850,6850,0
20241219,100800,18223510,6850,6850,6850,6850,0
20241219,100700,18223510,6850,6850,6850,6850,12
20241219,100600,18141310,6880,6880,6880,6880,0
20241219,100500,18141310,6880,6880,6880,6880,0
20241219,100400,18141310,6880,6880,6880,6880,0
20241219,100300,18141310,6880,6880,6880,6880,0
20241219,100200,18141310,6880,6880,6880,6880,0
20241219,100100,18141310,6880,6880,6880,6880,0
20241219,100000,18141310,6880,6880,6880,6880,1
20241219,095900,18134430,6850,6850,6850,6850,0
20241219,095800,18134430,6850,6850,6850,6850,150
20241219,095700,17106930,6880,6880,6880,6880,0
20241219,095600,17106930,6880,6880,6880,6880,0
20241219,095500,17106930,6880,6880,6880,6880,0
20241219,095400,17106930,6880,6850,6880,6850,6
20241219,095300,17065680,6850,6850,6850,6850,6
20241219,095200,17024580,6850,6850,6850,6850,0
20241219,095100,17024580,6850,6850,6850,6850,0
20241219,095000,17024580,6850,6850,6850,6850,0
20241219,094900,17024580,6850,6850,6850,6850,0
20241219,094800,17024580,6850,6870,6870,6850,146
20241219,094700,16023630,6890,6890,6890,6890,0
20241219,094600,16023630,6890,6890,6890,6890,0
20241219,094500,16023630,6890,6890,6890,6890,0
20241219,094400,16023630,6890,6890,6890,6890,0
20241219,094300,16023630,6890,6890,6890,6890,0
20241219,094200,16023630,6890,6890,6890,6890,0
20241219,094100,16023630,6890,6890,6890,6890,0
20241219,094000,16023630,6890,6890,6890,6890,1
20241219,093900,16016740,6870,6870,6870,6870,0
20241219,093800,16016740,6870,6870,6870,6870,0
20241219,093700,16016740,6870,6870,6870,6870,0
20241219,093600,16016740,6870,6870,6870,6870,64
20241219,093500,15577060,6870,6870,6870,6870,0
20241219,093400,15577060,6870,6870,6870,6870,0
20241219,093300,15577060,6870,6870,6870,6870,0
20241219,093200,15577060,6870,6870,6870,6870,0
20241219,093100,15577060,6870,6870,6870,6870,2
20241219,093000,15563320,6860,6860,6860,6860,0
20241219,092900,15563320,6860,6860,6860,6860,0
20241219,092800,15563320,6860,6860,6860,6860,0
20241219,092700,15563320,6860,6860,6860,6860,468
20241219,092600,12352840,6860,6860,6860,6860,39
20241219,092500,12085300,6860,6860,6860,6860,0
20241219,092400,12085300,6860,6860,6860,6860,103
20241219,092300,11378720,6860,6860,6860,6860,0
20241219,092200,11378720,6860,6850,6860,6850,193
20241219,092100,10056240,6840,6840,6840,6840,201
20241219,092000,8681400,6820,6820,6820,6820,0
20241219,091900,8681400,6820,6820,6820,6820,0
20241219,091800,8681400,6820,6830,6830,6820,73
20241219,091700,8183000,6830,6830,6830,6830,100
20241219,091600,7500000,6830,6830,6830,6830,0
20241219,091500,7500000,6830,6860,6860,6830,12
20241219,091400,7418010,6820,6820,6820,6820,0
20241219,091300,7418010,6820,6880,6880,6820,10
20241219,091200,7349510,6890,6890,6890,6890,1
20241219,091100,7342620,6890,6890,6890,6890,15
20241219,091000,7239270,6910,6910,6910,6910,1
20241219,090900,7232360,6910,6910,6910,6910,1
20241219,090800,7225450,6800,6790,6800,6790,449
20241219,090700,4172270,6780,6780,6780,6770,217
20241219,090600,2701030,6780,6780,6780,6780,0
20241219,090500,2701030,6780,6800,6800,6780,74
20241219,090400,2198250,6800,6800,6800,6800,0
20241219,090300,2198250,6800,6790,6800,6790,73
20241219,090200,1702090,6790,6790,6790,6790,1
20241219,090100,1695300,6720,6730,6730,6720,8
20241219,090000,1641480,6800,6720,6800,6720,238