KissMeData/000390/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,183100,304282940,6670,6670,6670,6670,973
20231207,183000,304282940,6670,6670,6670,6670,0
20231207,182900,304282940,6670,6670,6670,6670,0
20231207,182800,304282940,6670,6670,6670,6670,0
20231207,182700,304282940,6670,6670,6670,6670,0
20231207,182600,304282940,6670,6670,6670,6670,0
20231207,182500,304282940,6670,6670,6670,6670,0
20231207,182400,304282940,6670,6670,6670,6670,0
20231207,182300,304282940,6670,6670,6670,6670,0
20231207,182200,304282940,6670,6670,6670,6670,0
20231207,182100,304282940,6670,6670,6670,6670,0
20231207,182000,304282940,6670,6670,6670,6670,0
20231207,181900,304282940,6670,6670,6670,6670,0
20231207,181800,304282940,6670,6670,6670,6670,0
20231207,181700,304282940,6670,6670,6670,6670,0
20231207,181600,304282940,6670,6670,6670,6670,0
20231207,181500,304282940,6670,6670,6670,6670,0
20231207,181400,304282940,6670,6670,6670,6670,0
20231207,181300,304282940,6670,6670,6670,6670,0
20231207,181200,304282940,6670,6670,6670,6670,0
20231207,181100,304282940,6670,6670,6670,6670,0
20231207,181000,304282940,6670,6670,6670,6670,0
20231207,180900,304282940,6670,6670,6670,6670,0
20231207,180800,304282940,6670,6670,6670,6670,0
20231207,180700,304282940,6670,6670,6670,6670,0
20231207,180600,304282940,6670,6670,6670,6670,0
20231207,180500,304282940,6670,6670,6670,6670,0
20231207,180400,304282940,6670,6670,6670,6670,0
20231207,180300,304282940,6670,6670,6670,6670,0
20231207,180200,304282940,6670,6670,6670,6670,0
20231207,180100,304282940,6670,6670,6670,6670,973
20231207,180000,304282940,6670,6670,6670,6670,0
20231207,175900,304282940,6670,6670,6670,6670,0
20231207,175800,304282940,6670,6670,6670,6670,0
20231207,175700,304282940,6670,6670,6670,6670,0
20231207,175600,304282940,6670,6670,6670,6670,0
20231207,175500,304282940,6670,6670,6670,6670,0
20231207,175400,304282940,6670,6670,6670,6670,0
20231207,175300,304282940,6670,6670,6670,6670,0
20231207,175200,304282940,6670,6670,6670,6670,0
20231207,175100,304282940,6670,6670,6670,6670,0
20231207,175000,304282940,6670,6670,6670,6670,0
20231207,174900,304282940,6670,6670,6670,6670,0
20231207,174800,304282940,6670,6670,6670,6670,0
20231207,174700,304282940,6670,6670,6670,6670,0
20231207,174600,304282940,6670,6670,6670,6670,0
20231207,174500,304282940,6670,6670,6670,6670,0
20231207,174400,304282940,6670,6670,6670,6670,0
20231207,174300,304282940,6670,6670,6670,6670,0
20231207,174200,304282940,6670,6670,6670,6670,0
20231207,174100,304282940,6670,6670,6670,6670,0
20231207,174000,304282940,6670,6670,6670,6670,0
20231207,173900,304282940,6670,6670,6670,6670,0
20231207,173800,304282940,6670,6670,6670,6670,0
20231207,173700,304282940,6670,6670,6670,6670,0
20231207,173600,304282940,6670,6670,6670,6670,0
20231207,173500,304282940,6670,6670,6670,6670,0
20231207,173400,304282940,6670,6670,6670,6670,0
20231207,173300,304282940,6670,6670,6670,6670,0
20231207,173200,304282940,6670,6670,6670,6670,0
20231207,173100,304282940,6670,6670,6670,6670,973
20231207,173000,304282940,6670,6670,6670,6670,0
20231207,172900,304282940,6670,6670,6670,6670,0
20231207,172800,304282940,6670,6670,6670,6670,0
20231207,172700,304282940,6670,6670,6670,6670,0
20231207,172600,304282940,6670,6670,6670,6670,0
20231207,172500,304282940,6670,6670,6670,6670,0
20231207,172400,304282940,6670,6670,6670,6670,0
20231207,172300,304282940,6670,6670,6670,6670,0
20231207,172200,304282940,6670,6670,6670,6670,0
20231207,172100,304282940,6670,6670,6670,6670,0
20231207,172000,304282940,6670,6670,6670,6670,0
20231207,171900,304282940,6670,6670,6670,6670,0
20231207,171800,304282940,6670,6670,6670,6670,0
20231207,171700,304282940,6670,6670,6670,6670,0
20231207,171600,304282940,6670,6670,6670,6670,0
20231207,171500,304282940,6670,6670,6670,6670,0
20231207,171400,304282940,6670,6670,6670,6670,0
20231207,171300,304282940,6670,6670,6670,6670,0
20231207,171200,304282940,6670,6670,6670,6670,0
20231207,171100,304282940,6670,6670,6670,6670,0
20231207,171000,304282940,6670,6670,6670,6670,0
20231207,170900,304282940,6670,6670,6670,6670,0
20231207,170800,304282940,6670,6670,6670,6670,0
20231207,170700,304282940,6670,6670,6670,6670,0
20231207,170600,304282940,6670,6670,6670,6670,0
20231207,170500,304282940,6670,6670,6670,6670,0
20231207,170400,304282940,6670,6670,6670,6670,0
20231207,170300,304282940,6670,6670,6670,6670,0
20231207,170200,304282940,6670,6670,6670,6670,0
20231207,170100,304282940,6670,6670,6670,6670,973
20231207,170000,304282940,6670,6670,6670,6670,0
20231207,165900,304282940,6670,6670,6670,6670,0
20231207,165800,304282940,6670,6670,6670,6670,0
20231207,165700,304282940,6670,6670,6670,6670,0
20231207,165600,304282940,6670,6670,6670,6670,0
20231207,165500,304282940,6670,6670,6670,6670,0
20231207,165400,304282940,6670,6670,6670,6670,0
20231207,165300,304282940,6670,6670,6670,6670,0
20231207,165200,304282940,6670,6670,6670,6670,0
20231207,165100,304282940,6670,6670,6670,6670,0
20231207,165000,304282940,6670,6670,6670,6670,0
20231207,164900,304282940,6670,6670,6670,6670,0
20231207,164800,304282940,6670,6670,6670,6670,0
20231207,164700,304282940,6670,6670,6670,6670,0
20231207,164600,304282940,6670,6670,6670,6670,0
20231207,164500,304282940,6670,6670,6670,6670,0
20231207,164400,304282940,6670,6670,6670,6670,0
20231207,164300,304282940,6670,6670,6670,6670,0
20231207,164200,304282940,6670,6670,6670,6670,0
20231207,164100,304282940,6670,6670,6670,6670,0
20231207,164000,304282940,6670,6670,6670,6670,0
20231207,163900,304282940,6670,6670,6670,6670,0
20231207,163800,304282940,6670,6670,6670,6670,0
20231207,163700,304282940,6670,6670,6670,6670,0
20231207,163600,304282940,6670,6670,6670,6670,0
20231207,163500,304282940,6670,6670,6670,6670,0
20231207,163400,304282940,6670,6670,6670,6670,0
20231207,163300,304282940,6670,6670,6670,6670,0
20231207,163200,304282940,6670,6670,6670,6670,0
20231207,163100,304282940,6670,6670,6670,6670,973
20231207,163000,304282940,6670,6670,6670,6670,0
20231207,162900,304282940,6670,6670,6670,6670,0
20231207,162800,304282940,6670,6670,6670,6670,0
20231207,162700,304282940,6670,6670,6670,6670,0
20231207,162600,304282940,6670,6670,6670,6670,0
20231207,162500,304282940,6670,6670,6670,6670,0
20231207,162400,304282940,6670,6670,6670,6670,0
20231207,162300,304282940,6670,6670,6670,6670,0
20231207,162200,304282940,6670,6670,6670,6670,0
20231207,162100,304282940,6670,6670,6670,6670,0
20231207,162000,304282940,6670,6670,6670,6670,0
20231207,161900,304282940,6670,6670,6670,6670,0
20231207,161800,304282940,6670,6670,6670,6670,0
20231207,161700,304282940,6670,6670,6670,6670,0
20231207,161600,304282940,6670,6670,6670,6670,0
20231207,161500,304282940,6670,6670,6670,6670,0
20231207,161400,304282940,6670,6670,6670,6670,0
20231207,161300,304282940,6670,6670,6670,6670,0
20231207,161200,304282940,6670,6670,6670,6670,0
20231207,161100,304282940,6670,6670,6670,6670,0
20231207,161000,304282940,6670,6670,6670,6670,0
20231207,160900,304282940,6670,6670,6670,6670,0
20231207,160800,304282940,6670,6670,6670,6670,0
20231207,160700,304282940,6670,6670,6670,6670,0
20231207,160600,304282940,6670,6670,6670,6670,0
20231207,160500,304282940,6670,6670,6670,6670,0
20231207,160400,304282940,6670,6670,6670,6670,0
20231207,160300,304282940,6670,6670,6670,6670,0
20231207,160200,304282940,6670,6670,6670,6670,0
20231207,160100,304282940,6670,6670,6670,6670,973
20231207,160000,304282940,6670,6670,6670,6670,0
20231207,155900,304282940,6670,6670,6670,6670,0
20231207,155800,304282940,6670,6670,6670,6670,0
20231207,155700,304282940,6670,6670,6670,6670,0
20231207,155600,304282940,6670,6670,6670,6670,0
20231207,155500,304282940,6670,6670,6670,6670,0
20231207,155400,304282940,6670,6670,6670,6670,0
20231207,155300,304282940,6670,6670,6670,6670,0
20231207,155200,304282940,6670,6670,6670,6670,0
20231207,155100,304282940,6670,6670,6670,6670,0
20231207,155000,304282940,6670,6670,6670,6670,0
20231207,154900,304282940,6670,6670,6670,6670,0
20231207,154800,304282940,6670,6670,6670,6670,0
20231207,154700,304282940,6670,6670,6670,6670,0
20231207,154600,304282940,6670,6670,6670,6670,0
20231207,154500,304282940,6670,6670,6670,6670,0
20231207,154400,304282940,6670,6670,6670,6670,0
20231207,154300,304282940,6670,6670,6670,6670,0
20231207,154200,304282940,6670,6670,6670,6670,0
20231207,154100,304282940,6670,6670,6670,6670,0
20231207,154000,304282940,6670,6670,6670,6670,0
20231207,153900,304282940,6670,6670,6670,6670,0
20231207,153800,304282940,6670,6670,6670,6670,0
20231207,153700,304282940,6670,6670,6670,6670,0
20231207,153600,304282940,6670,6670,6670,6670,0
20231207,153500,304282940,6670,6670,6670,6670,0
20231207,153400,304282940,6670,6670,6670,6670,0
20231207,153300,304282940,6670,6670,6670,6670,0
20231207,153200,304282940,6670,6670,6670,6670,0
20231207,153100,304282940,6670,6670,6670,6670,973
20231207,153000,304282940,6670,6670,6670,6670,973
20231207,152900,297793030,6650,6650,6650,6650,0
20231207,152800,297793030,6650,6650,6650,6650,0
20231207,152700,297793030,6650,6650,6650,6650,0
20231207,152600,297793030,6650,6650,6650,6650,0
20231207,152500,297793030,6650,6650,6650,6650,0
20231207,152400,297793030,6650,6650,6650,6650,0
20231207,152300,297793030,6650,6650,6650,6650,0
20231207,152200,297793030,6650,6650,6650,6650,0
20231207,152100,297793030,6650,6650,6650,6650,0
20231207,152000,297793030,6650,6650,6650,6650,0
20231207,151900,297793030,6650,6670,6670,6650,3
20231207,151800,297773040,6670,6660,6670,6660,93
20231207,151700,297153360,6660,6670,6670,6660,129
20231207,151600,296293900,6670,6670,6670,6670,0
20231207,151500,296293900,6670,6660,6670,6660,70
20231207,151400,295827500,6670,6670,6670,6670,16
20231207,151300,295720780,6660,6660,6660,6660,0
20231207,151200,295720780,6660,6650,6660,6650,524
20231207,151100,292236170,6670,6670,6670,6670,0
20231207,151000,292236170,6670,6670,6670,6670,0
20231207,150900,292236170,6670,6670,6670,6660,113
20231207,150800,291482640,6650,6660,6660,6650,414
20231207,150700,288727600,6670,6670,6680,6670,564
20231207,150600,284965340,6680,6680,6680,6680,45
20231207,150500,284664740,6680,6680,6680,6680,37
20231207,150400,284417580,6680,6680,6680,6680,14
20231207,150300,284324060,6680,6680,6680,6680,21
20231207,150200,284183780,6680,6680,6680,6680,91
20231207,150100,283575900,6680,6680,6680,6680,22
20231207,150000,283428940,6680,6680,6680,6680,10
20231207,145900,283362140,6680,6680,6680,6680,23
20231207,145800,283208500,6680,6680,6680,6680,59
20231207,145700,282814380,6680,6680,6680,6680,0
20231207,145600,282814380,6680,6680,6680,6680,29
20231207,145500,282620660,6670,6680,6680,6670,61
20231207,145400,282213250,6680,6680,6680,6680,39
20231207,145300,281952730,6690,6680,6690,6680,20
20231207,145200,281819110,6690,6690,6690,6690,21
20231207,145100,281678620,6680,6690,6690,6680,63
20231207,145000,281257310,6680,6690,6690,6680,34
20231207,144900,281029900,6680,6690,6690,6680,19
20231207,144800,280902840,6690,6690,6690,6690,17
20231207,144700,280789110,6690,6690,6690,6690,77
20231207,144600,280273980,6680,6680,6680,6680,19
20231207,144500,280147060,6690,6690,6690,6690,18
20231207,144400,280026640,6680,6680,6680,6680,17
20231207,144300,279913080,6690,6690,6690,6690,70
20231207,144200,279444780,6680,6690,6690,6680,18
20231207,144100,279324400,6690,6690,6690,6690,22
20231207,144000,279177220,6680,6680,6680,6680,102
20231207,143900,278495860,6690,6680,6690,6680,39
20231207,143800,278235140,6690,6690,6690,6690,17
20231207,143700,278121410,6690,6690,6690,6690,1
20231207,143600,278114720,6680,6680,6690,6680,88
20231207,143500,277526500,6690,6690,6690,6690,0
20231207,143400,277526500,6690,6690,6690,6690,37
20231207,143300,277278970,6690,6690,6690,6690,0
20231207,143200,277278970,6690,6690,6690,6690,90
20231207,143100,276676870,6690,6690,6690,6690,14
20231207,143000,276583210,6690,6690,6690,6690,19
20231207,142900,276456100,6680,6690,6690,6680,60
20231207,142800,276054750,6690,6690,6690,6690,27
20231207,142700,275874120,6690,6690,6690,6690,36
20231207,142600,275633280,6690,6690,6690,6690,0
20231207,142500,275633280,6690,6690,6690,6690,93
20231207,142400,275011110,6690,6690,6690,6690,50
20231207,142300,274676610,6690,6690,6690,6690,35
20231207,142200,274442460,6690,6690,6690,6690,14
20231207,142100,274348800,6690,6690,6690,6690,61
20231207,142000,273940710,6690,6690,6690,6680,184
20231207,141900,272710460,6700,6700,6700,6700,23
20231207,141800,272556360,6700,6700,6700,6700,16
20231207,141700,272449160,6700,6700,6700,6700,70
20231207,141600,271980160,6700,6700,6700,6700,33
20231207,141500,271759060,6700,6700,6700,6700,0
20231207,141400,271759060,6700,6700,6700,6700,87
20231207,141300,271176160,6700,6700,6700,6700,0
20231207,141200,271176160,6700,6700,6700,6690,48
20231207,141100,270854660,6700,6700,6700,6700,12
20231207,141000,270774260,6700,6700,6700,6700,85
20231207,140900,270204760,6700,6700,6700,6700,12
20231207,140800,270124360,6700,6700,6700,6700,23
20231207,140700,269970260,6700,6700,6700,6700,12
20231207,140600,269889860,6700,6700,6700,6700,49
20231207,140500,269561560,6700,6700,6700,6700,237
20231207,140400,267973660,6700,6700,6700,6700,0
20231207,140300,267973660,6700,6700,6700,6700,81
20231207,140200,267430960,6690,6690,6690,6690,70
20231207,140100,266962660,6700,6700,6700,6700,31
20231207,140000,266754960,6700,6700,6700,6700,16
20231207,135900,266647760,6700,6700,6700,6700,72
20231207,135800,266165360,6700,6700,6700,6700,12
20231207,135700,266084960,6700,6700,6700,6700,22
20231207,135600,265937560,6700,6700,6700,6690,36
20231207,135500,265696410,6700,6700,6700,6700,58
20231207,135400,265307810,6700,6700,6700,6700,103
20231207,135300,264617710,6700,6700,6700,6700,0
20231207,135200,264617710,6700,6700,6700,6700,33
20231207,135100,264396610,6700,6700,6700,6700,44
20231207,135000,264101810,6700,6700,6700,6700,34
20231207,134900,263874010,6700,6700,6700,6700,18
20231207,134800,263753410,6700,6700,6700,6700,68
20231207,134700,263297810,6700,6700,6700,6700,26
20231207,134600,263123610,6700,6700,6700,6700,38
20231207,134500,262869010,6700,6700,6700,6700,33
20231207,134400,262647910,6700,6700,6700,6700,49
20231207,134300,262319610,6700,6700,6700,6700,186
20231207,134200,261073410,6710,6710,6710,6710,17
20231207,134100,260959340,6710,6710,6710,6710,35
20231207,134000,260724490,6710,6710,6710,6710,66
20231207,133900,260281630,6710,6710,6710,6710,22
20231207,133800,260134010,6710,6710,6710,6710,14
20231207,133700,260040070,6710,6710,6710,6710,95
20231207,133600,259402620,6710,6710,6710,6710,13
20231207,133500,259315390,6710,6710,6710,6710,17
20231207,133400,259201320,6710,6700,6710,6700,31
20231207,133300,258993510,6700,6700,6700,6700,93
20231207,133200,258370410,6700,6700,6700,6700,45
20231207,133100,258068910,6700,6700,6700,6700,0
20231207,133000,258068910,6700,6700,6700,6700,30
20231207,132900,257867910,6700,6700,6700,6700,65
20231207,132800,257432410,6700,6700,6700,6700,22
20231207,132700,257285010,6700,6700,6700,6700,14
20231207,132600,257191210,6700,6700,6700,6700,22
20231207,132500,257043810,6700,6700,6700,6700,91
20231207,132400,256434110,6700,6700,6700,6700,1
20231207,132300,256427410,6700,6700,6700,6700,31
20231207,132200,256219710,6700,6700,6700,6700,38
20231207,132100,255965110,6700,6700,6700,6700,32
20231207,132000,255750710,6700,6700,6700,6700,0
20231207,131900,255750710,6700,6700,6700,6700,59
20231207,131800,255355410,6700,6700,6700,6700,88
20231207,131700,254765810,6700,6700,6700,6700,18
20231207,131600,254645210,6700,6700,6700,6700,16
20231207,131500,254538010,6700,6700,6700,6700,15
20231207,131400,254437510,6700,6710,6710,6700,370
20231207,131300,251957910,6710,6710,6710,6710,0
20231207,131200,251957910,6710,6710,6710,6710,29
20231207,131100,251763320,6710,6710,6710,6710,54
20231207,131000,251400980,6710,6710,6710,6710,34
20231207,130900,251172840,6710,6710,6710,6710,100
20231207,130800,250501840,6710,6710,6710,6710,50
20231207,130700,250166340,6710,6710,6710,6710,59
20231207,130600,249770450,6700,6710,6710,6700,23
20231207,130500,249616130,6710,6710,6710,6710,11
20231207,130400,249542320,6700,6700,6700,6700,128
20231207,130300,248684720,6700,6700,6700,6700,110
20231207,130200,247947720,6700,6700,6700,6700,0
20231207,130100,247947720,6700,6700,6700,6700,36
20231207,130000,247706520,6700,6700,6700,6700,1
20231207,125900,247699820,6700,6700,6700,6700,59
20231207,125800,247304520,6690,6710,6710,6690,75
20231207,125700,246802190,6700,6700,6700,6700,30
20231207,125600,246601190,6710,6710,6710,6710,61
20231207,125500,246191880,6700,6690,6700,6690,4119
20231207,125400,218597730,6690,6690,6690,6690,32
20231207,125300,218383650,6690,6690,6690,6690,16
20231207,125200,218276610,6690,6690,6690,6690,81
20231207,125100,217734720,6690,6690,6690,6690,0
20231207,125000,217734720,6690,6690,6690,6690,28
20231207,124900,217547400,6690,6690,6690,6690,0
20231207,124800,217547400,6690,6690,6690,6690,83
20231207,124700,216992130,6690,6690,6690,6690,12
20231207,124600,216911850,6690,6680,6690,6680,222
20231207,124500,215428670,6690,6690,6690,6690,60
20231207,124400,215027270,6690,6690,6690,6690,21
20231207,124300,214886780,6690,6690,6690,6690,32
20231207,124200,214672700,6690,6690,6690,6690,0
20231207,124100,214672700,6690,6690,6690,6690,84
20231207,124000,214110740,6690,6690,6690,6690,0
20231207,123900,214110740,6690,6690,6690,6690,35
20231207,123800,213876590,6690,6690,6690,6690,0
20231207,123700,213876590,6690,6690,6690,6690,83
20231207,123600,213321320,6690,6690,6690,6690,12
20231207,123500,213241040,6690,6690,6690,6690,32
20231207,123400,213026960,6690,6690,6690,6690,11
20231207,123300,212953370,6690,6690,6690,6690,80
20231207,123200,212418170,6690,6690,6690,6690,32
20231207,123100,212204090,6690,6690,6690,6690,0
20231207,123000,212204090,6690,6690,6690,6690,75
20231207,122900,211702340,6690,6690,6690,6690,125
20231207,122800,210866090,6690,6690,6690,6690,33
20231207,122700,210645320,6690,6690,6690,6690,0
20231207,122600,210645320,6690,6690,6690,6690,88
20231207,122500,210056600,6690,6690,6690,6690,10
20231207,122400,209989700,6690,6690,6690,6690,19
20231207,122300,209862590,6690,6690,6690,6690,13
20231207,122200,209775620,6690,6690,6690,6690,59
20231207,122100,209380910,6690,6690,6690,6690,34
20231207,122000,209153450,6690,6690,6690,6690,0
20231207,121900,209153450,6690,6690,6690,6690,82
20231207,121800,208604870,6690,6690,6690,6690,0
20231207,121700,208604870,6690,6690,6690,6690,31
20231207,121600,208397480,6690,6690,6690,6690,16
20231207,121500,208290440,6690,6690,6690,6690,68
20231207,121400,207835520,6690,6690,6690,6690,13
20231207,121300,207748550,6690,6690,6690,6690,15
20231207,121200,207648200,6690,6690,6690,6690,30
20231207,121100,207447500,6690,6680,6690,6680,59
20231207,121000,207052820,6690,6690,6690,6690,28
20231207,120900,206865500,6690,6690,6690,6690,7
20231207,120800,206818670,6690,6690,6690,6690,30
20231207,120700,206617970,6690,6690,6690,6690,46
20231207,120600,206310230,6690,6690,6690,6690,35
20231207,120500,206076080,6690,6690,6690,6690,14
20231207,120400,205982420,6690,6690,6690,6690,77
20231207,120300,205467290,6690,6690,6690,6690,15
20231207,120200,205366940,6690,6690,6690,6690,19
20231207,120100,205239830,6690,6690,6690,6690,30
20231207,120000,205039130,6690,6690,6690,6690,42
20231207,115900,204758150,6690,6690,6690,6690,2024
20231207,115800,191217590,6690,6690,6690,6690,0
20231207,115700,191217590,6690,6690,6690,6690,26
20231207,115600,191043650,6690,6690,6690,6690,68
20231207,115500,190588730,6690,6690,6690,6680,49
20231207,115400,190261070,6690,6690,6690,6690,14
20231207,115300,190167410,6690,6690,6690,6690,51
20231207,115200,189826220,6690,6690,6690,6690,10
20231207,115100,189759320,6690,6690,6690,6690,19
20231207,115000,189632210,6690,6690,6690,6690,229
20231207,114900,188100200,6690,6690,6690,6690,65
20231207,114800,187665350,6690,6700,6700,6690,66
20231207,114700,187223460,6690,6690,6690,6690,859
20231207,114600,181476750,6690,6690,6690,6690,52
20231207,114500,181128870,6690,6690,6690,6690,37
20231207,114400,180881340,6690,6690,6690,6690,30
20231207,114300,180680640,6680,6680,6680,6680,453
20231207,114200,177654600,6680,6680,6680,6680,116
20231207,114100,176879720,6680,6680,6680,6680,97
20231207,114000,176231760,6680,6680,6680,6680,0
20231207,113900,176231760,6680,6680,6680,6680,33
20231207,113800,176011320,6680,6680,6680,6680,43
20231207,113700,175724080,6680,6680,6680,6680,13
20231207,113600,175637240,6680,6680,6680,6680,11
20231207,113500,175563760,6690,6690,6690,6690,60
20231207,113400,175162360,6690,6690,6690,6690,66
20231207,113300,174720820,6690,6690,6690,6690,18
20231207,113200,174600400,6690,6690,6690,6690,0
20231207,113100,174600400,6690,6690,6690,6690,294
20231207,113000,172633540,6690,6690,6690,6690,80
20231207,112900,172098340,6690,6690,6690,6690,0
20231207,112800,172098340,6690,6690,6690,6690,35
20231207,112700,171864190,6690,6690,6690,6690,51
20231207,112600,171523000,6680,6680,6680,6680,25
20231207,112500,171356000,6680,6680,6680,6680,0
20231207,112400,171356000,6680,6680,6680,6680,38
20231207,112300,171102160,6680,6680,6680,6680,65
20231207,112200,170667960,6680,6680,6680,6680,16
20231207,112100,170561080,6680,6680,6680,6680,11
20231207,112000,170487600,6660,6670,6670,6660,100
20231207,111900,169821470,6680,6670,6680,6670,103
20231207,111800,169133760,6670,6670,6670,6670,67
20231207,111700,168686870,6680,6680,6680,6680,24
20231207,111600,168526550,6680,6680,6680,6680,0
20231207,111500,168526550,6680,6680,6680,6680,71
20231207,111400,168052270,6680,6680,6680,6680,0
20231207,111300,168052270,6680,6670,6680,6670,40
20231207,111200,167785110,6680,6680,6680,6680,82
20231207,111100,167237350,6680,6680,6680,6680,16
20231207,111000,167130470,6680,6680,6680,6680,0
20231207,110900,167130470,6680,6680,6680,6680,38
20231207,110800,166876630,6680,6680,6680,6680,63
20231207,110700,166455790,6680,6680,6680,6680,0
20231207,110600,166455790,6680,6680,6680,6680,14
20231207,110500,166362270,6680,6680,6680,6680,0
20231207,110400,166362270,6680,6680,6680,6680,108
20231207,110300,165640830,6680,6680,6680,6680,0
20231207,110200,165640830,6680,6670,6680,6670,150
20231207,110100,164639990,6680,6680,6680,6680,43
20231207,110000,164352750,6680,6670,6680,6670,30
20231207,105900,164152450,6680,6680,6680,6680,9
20231207,105800,164092330,6660,6660,6660,6660,700
20231207,105700,159430330,6670,6670,6670,6670,110
20231207,105600,158696630,6670,6670,6670,6670,15
20231207,105500,158596580,6670,6670,6670,6670,998
20231207,105400,151939920,6670,6670,6670,6670,17
20231207,105300,151826530,6680,6680,6680,6680,49
20231207,105200,151499210,6680,6680,6680,6660,1017
20231207,105100,144724630,6670,6680,6680,6670,25
20231207,105000,144557710,6680,6680,6680,6680,758
20231207,104900,139494270,6690,6690,6690,6690,96
20231207,104800,138852030,6680,6690,6690,6680,31
20231207,104700,138644650,6680,6680,6680,6680,10
20231207,104600,138577850,6690,6700,6700,6690,326
20231207,104500,136396380,6700,6700,6700,6700,0
20231207,104400,136396380,6700,6690,6700,6690,86
20231207,104300,135820720,6700,6700,6700,6700,0
20231207,104200,135820720,6700,6700,6700,6700,103
20231207,104100,135130620,6700,6700,6700,6700,14
20231207,104000,135036820,6700,6700,6700,6700,17
20231207,103900,134922920,6700,6700,6700,6700,87
20231207,103800,134340020,6700,6700,6700,6700,44
20231207,103700,134045220,6700,6700,6700,6700,29
20231207,103600,133850920,6700,6700,6700,6700,0
20231207,103500,133850920,6700,6700,6700,6700,129
20231207,103400,132986620,6690,6690,6690,6690,1324
20231207,103300,124129060,6700,6700,6700,6700,35
20231207,103200,123894560,6690,6690,6690,6690,100
20231207,103100,123225560,6690,6690,6700,6690,315
20231207,103000,121118180,6650,6700,6700,6650,3916
20231207,102900,94989380,6700,6700,6700,6700,20
20231207,102800,94855380,6700,6690,6700,6690,35
20231207,102700,94621090,6690,6690,6690,6690,72
20231207,102600,94139410,6690,6690,6690,6690,30
20231207,102500,93938710,6690,6690,6690,6690,0
20231207,102400,93938710,6690,6700,6700,6690,67
20231207,102300,93490060,6700,6690,6700,6690,40
20231207,102200,93222160,6700,6700,6700,6700,66
20231207,102100,92779960,6700,6700,6700,6700,0
20231207,102000,92779960,6700,6700,6700,6700,204
20231207,101900,91413160,6700,6700,6700,6700,452
20231207,101800,88384760,6700,6700,6700,6700,36
20231207,101700,88143560,6700,6700,6700,6700,32
20231207,101600,87929160,6700,6700,6700,6700,26
20231207,101500,87754960,6700,6700,6700,6700,31
20231207,101400,87547260,6690,6690,6690,6690,117
20231207,101300,86764530,6690,6700,6700,6690,133
20231207,101200,85874440,6700,6690,6700,6690,153
20231207,101100,84850340,6700,6700,6700,6700,31
20231207,101000,84642640,6700,6700,6700,6700,15
20231207,100900,84542140,6700,6700,6700,6690,88
20231207,100800,83952760,6690,6700,6700,6690,34
20231207,100700,83725200,6700,6690,6700,6690,51
20231207,100600,83383820,6690,6700,6700,6690,46
20231207,100500,83075820,6700,6700,6700,6700,62
20231207,100400,82660420,6700,6700,6700,6700,43
20231207,100300,82372320,6700,6700,6700,6700,0
20231207,100200,82372320,6700,6700,6700,6700,26
20231207,100100,82198120,6700,6700,6700,6700,41
20231207,100000,81923420,6700,6700,6700,6700,31
20231207,095900,81715720,6700,6700,6700,6700,14
20231207,095800,81621920,6700,6700,6700,6700,21
20231207,095700,81481220,6700,6700,6700,6700,103
20231207,095600,80791120,6700,6700,6700,6700,1
20231207,095500,80784420,6700,6700,6700,6700,34
20231207,095400,80556620,6690,6700,6700,6690,35
20231207,095300,80322160,6700,6690,6700,6690,68
20231207,095200,79866960,6690,6690,6690,6690,20
20231207,095100,79733160,6690,6700,6700,6690,81
20231207,095000,79190960,6700,6700,6710,6700,83
20231207,094900,78634120,6710,6700,6710,6690,78
20231207,094800,78111260,6710,6710,6710,6710,9
20231207,094700,78050870,6710,6700,6710,6700,19
20231207,094600,77923410,6700,6710,6710,6690,336
20231207,094500,75674220,6710,6710,6710,6710,0
20231207,094400,75674220,6710,6700,6710,6700,19
20231207,094300,75546770,6700,6700,6700,6700,54
20231207,094200,75184970,6700,6700,6700,6700,150
20231207,094100,74179970,6700,6710,6710,6700,101
20231207,094000,73502270,6700,6700,6700,6700,26
20231207,093900,73328070,6700,6700,6700,6700,100
20231207,093800,72658070,6700,6700,6700,6700,118
20231207,093700,71867470,6700,6700,6700,6700,101
20231207,093600,71190770,6700,6720,6720,6690,56
20231207,093500,70815430,6720,6690,6720,6690,1973
20231207,093400,57588490,6690,6690,6690,6690,93
20231207,093300,56966320,6690,6690,6690,6680,759
20231207,093200,51888920,6690,6690,6690,6690,5
20231207,093100,51855470,6680,6680,6690,6680,471
20231207,093000,48709040,6680,6690,6690,6680,213
20231207,092900,47285200,6690,6680,6690,6680,647
20231207,092800,42958170,6680,6680,6680,6680,176
20231207,092700,41782490,6670,6680,6690,6670,128
20231207,092600,40928270,6690,6690,6690,6690,17
20231207,092500,40814540,6690,6690,6690,6690,25
20231207,092400,40647290,6690,6690,6690,6690,79
20231207,092300,40118780,6690,6690,6690,6690,102
20231207,092200,39436400,6690,6670,6690,6670,941
20231207,092100,33154440,6670,6680,6680,6670,189
20231207,092000,31891930,6660,6670,6680,6660,301
20231207,091900,29882850,6680,6650,6680,6650,2010
20231207,091800,16501600,6650,6650,6650,6650,81
20231207,091700,15962950,6650,6650,6650,6650,108
20231207,091600,15244750,6650,6650,6650,6650,20
20231207,091500,15111750,6640,6640,6640,6640,320
20231207,091400,12986950,6640,6640,6640,6640,0
20231207,091300,12986950,6640,6640,6640,6640,105
20231207,091200,12289750,6640,6640,6640,6640,0
20231207,091100,12289750,6640,6660,6660,6640,865
20231207,091000,6544330,6660,6660,6660,6660,0
20231207,090900,6544330,6660,6650,6660,6650,35
20231207,090800,6311430,6650,6650,6650,6650,30
20231207,090700,6111930,6650,6640,6650,6640,180
20231207,090600,4916440,6650,6650,6650,6650,59
20231207,090500,4524090,6650,6650,6650,6650,68
20231207,090400,4071890,6630,6630,6630,6630,6
20231207,090300,4032110,6620,6630,6630,6620,20
20231207,090200,3899520,6650,6650,6650,6650,0
20231207,090100,3899520,6650,6650,6650,6650,0
20231207,090000,3899520,6650,6650,6650,6640,584