KissMeData/000390/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,183100,199332460,6650,6650,6650,6650,1062
20231219,183000,199332460,6650,6650,6650,6650,0
20231219,182900,199332460,6650,6650,6650,6650,0
20231219,182800,199332460,6650,6650,6650,6650,0
20231219,182700,199332460,6650,6650,6650,6650,0
20231219,182600,199332460,6650,6650,6650,6650,0
20231219,182500,199332460,6650,6650,6650,6650,0
20231219,182400,199332460,6650,6650,6650,6650,0
20231219,182300,199332460,6650,6650,6650,6650,0
20231219,182200,199332460,6650,6650,6650,6650,0
20231219,182100,199332460,6650,6650,6650,6650,0
20231219,182000,199332460,6650,6650,6650,6650,0
20231219,181900,199332460,6650,6650,6650,6650,0
20231219,181800,199332460,6650,6650,6650,6650,0
20231219,181700,199332460,6650,6650,6650,6650,0
20231219,181600,199332460,6650,6650,6650,6650,0
20231219,181500,199332460,6650,6650,6650,6650,0
20231219,181400,199332460,6650,6650,6650,6650,0
20231219,181300,199332460,6650,6650,6650,6650,0
20231219,181200,199332460,6650,6650,6650,6650,0
20231219,181100,199332460,6650,6650,6650,6650,0
20231219,181000,199332460,6650,6650,6650,6650,0
20231219,180900,199332460,6650,6650,6650,6650,0
20231219,180800,199332460,6650,6650,6650,6650,0
20231219,180700,199332460,6650,6650,6650,6650,0
20231219,180600,199332460,6650,6650,6650,6650,0
20231219,180500,199332460,6650,6650,6650,6650,0
20231219,180400,199332460,6650,6650,6650,6650,0
20231219,180300,199332460,6650,6650,6650,6650,0
20231219,180200,199332460,6650,6650,6650,6650,0
20231219,180100,199332460,6650,6650,6650,6650,1062
20231219,180000,199332460,6650,6650,6650,6650,0
20231219,175900,199332460,6650,6650,6650,6650,0
20231219,175800,199332460,6650,6650,6650,6650,0
20231219,175700,199332460,6650,6650,6650,6650,0
20231219,175600,199332460,6650,6650,6650,6650,0
20231219,175500,199332460,6650,6650,6650,6650,0
20231219,175400,199332460,6650,6650,6650,6650,0
20231219,175300,199332460,6650,6650,6650,6650,0
20231219,175200,199332460,6650,6650,6650,6650,0
20231219,175100,199332460,6650,6650,6650,6650,0
20231219,175000,199332460,6650,6650,6650,6650,0
20231219,174900,199332460,6650,6650,6650,6650,0
20231219,174800,199332460,6650,6650,6650,6650,0
20231219,174700,199332460,6650,6650,6650,6650,0
20231219,174600,199332460,6650,6650,6650,6650,0
20231219,174500,199332460,6650,6650,6650,6650,0
20231219,174400,199332460,6650,6650,6650,6650,0
20231219,174300,199332460,6650,6650,6650,6650,0
20231219,174200,199332460,6650,6650,6650,6650,0
20231219,174100,199332460,6650,6650,6650,6650,0
20231219,174000,199332460,6650,6650,6650,6650,0
20231219,173900,199332460,6650,6650,6650,6650,0
20231219,173800,199332460,6650,6650,6650,6650,0
20231219,173700,199332460,6650,6650,6650,6650,0
20231219,173600,199332460,6650,6650,6650,6650,0
20231219,173500,199332460,6650,6650,6650,6650,0
20231219,173400,199332460,6650,6650,6650,6650,0
20231219,173300,199332460,6650,6650,6650,6650,0
20231219,173200,199332460,6650,6650,6650,6650,0
20231219,173100,199332460,6650,6650,6650,6650,1062
20231219,173000,199332460,6650,6650,6650,6650,0
20231219,172900,199332460,6650,6650,6650,6650,0
20231219,172800,199332460,6650,6650,6650,6650,0
20231219,172700,199332460,6650,6650,6650,6650,0
20231219,172600,199332460,6650,6650,6650,6650,0
20231219,172500,199332460,6650,6650,6650,6650,0
20231219,172400,199332460,6650,6650,6650,6650,0
20231219,172300,199332460,6650,6650,6650,6650,0
20231219,172200,199332460,6650,6650,6650,6650,0
20231219,172100,199332460,6650,6650,6650,6650,0
20231219,172000,199332460,6650,6650,6650,6650,0
20231219,171900,199332460,6650,6650,6650,6650,0
20231219,171800,199332460,6650,6650,6650,6650,0
20231219,171700,199332460,6650,6650,6650,6650,0
20231219,171600,199332460,6650,6650,6650,6650,0
20231219,171500,199332460,6650,6650,6650,6650,0
20231219,171400,199332460,6650,6650,6650,6650,0
20231219,171300,199332460,6650,6650,6650,6650,0
20231219,171200,199332460,6650,6650,6650,6650,0
20231219,171100,199332460,6650,6650,6650,6650,0
20231219,171000,199332460,6650,6650,6650,6650,0
20231219,170900,199332460,6650,6650,6650,6650,0
20231219,170800,199332460,6650,6650,6650,6650,0
20231219,170700,199332460,6650,6650,6650,6650,0
20231219,170600,199332460,6650,6650,6650,6650,0
20231219,170500,199332460,6650,6650,6650,6650,0
20231219,170400,199332460,6650,6650,6650,6650,0
20231219,170300,199332460,6650,6650,6650,6650,0
20231219,170200,199332460,6650,6650,6650,6650,0
20231219,170100,199332460,6650,6650,6650,6650,1062
20231219,170000,199332460,6650,6650,6650,6650,0
20231219,165900,199332460,6650,6650,6650,6650,0
20231219,165800,199332460,6650,6650,6650,6650,0
20231219,165700,199332460,6650,6650,6650,6650,0
20231219,165600,199332460,6650,6650,6650,6650,0
20231219,165500,199332460,6650,6650,6650,6650,0
20231219,165400,199332460,6650,6650,6650,6650,0
20231219,165300,199332460,6650,6650,6650,6650,0
20231219,165200,199332460,6650,6650,6650,6650,0
20231219,165100,199332460,6650,6650,6650,6650,0
20231219,165000,199332460,6650,6650,6650,6650,0
20231219,164900,199332460,6650,6650,6650,6650,0
20231219,164800,199332460,6650,6650,6650,6650,0
20231219,164700,199332460,6650,6650,6650,6650,0
20231219,164600,199332460,6650,6650,6650,6650,0
20231219,164500,199332460,6650,6650,6650,6650,0
20231219,164400,199332460,6650,6650,6650,6650,0
20231219,164300,199332460,6650,6650,6650,6650,0
20231219,164200,199332460,6650,6650,6650,6650,0
20231219,164100,199332460,6650,6650,6650,6650,0
20231219,164000,199332460,6650,6650,6650,6650,0
20231219,163900,199332460,6650,6650,6650,6650,0
20231219,163800,199332460,6650,6650,6650,6650,0
20231219,163700,199332460,6650,6650,6650,6650,0
20231219,163600,199332460,6650,6650,6650,6650,0
20231219,163500,199332460,6650,6650,6650,6650,0
20231219,163400,199332460,6650,6650,6650,6650,0
20231219,163300,199332460,6650,6650,6650,6650,0
20231219,163200,199332460,6650,6650,6650,6650,0
20231219,163100,199332460,6650,6650,6650,6650,1062
20231219,163000,199332460,6650,6650,6650,6650,0
20231219,162900,199332460,6650,6650,6650,6650,0
20231219,162800,199332460,6650,6650,6650,6650,0
20231219,162700,199332460,6650,6650,6650,6650,0
20231219,162600,199332460,6650,6650,6650,6650,0
20231219,162500,199332460,6650,6650,6650,6650,0
20231219,162400,199332460,6650,6650,6650,6650,0
20231219,162300,199332460,6650,6650,6650,6650,0
20231219,162200,199332460,6650,6650,6650,6650,0
20231219,162100,199332460,6650,6650,6650,6650,0
20231219,162000,199332460,6650,6650,6650,6650,0
20231219,161900,199332460,6650,6650,6650,6650,0
20231219,161800,199332460,6650,6650,6650,6650,0
20231219,161700,199332460,6650,6650,6650,6650,0
20231219,161600,199332460,6650,6650,6650,6650,0
20231219,161500,199332460,6650,6650,6650,6650,0
20231219,161400,199332460,6650,6650,6650,6650,0
20231219,161300,199332460,6650,6650,6650,6650,0
20231219,161200,199332460,6650,6650,6650,6650,0
20231219,161100,199332460,6650,6650,6650,6650,0
20231219,161000,199332460,6650,6650,6650,6650,0
20231219,160900,199332460,6650,6650,6650,6650,0
20231219,160800,199332460,6650,6650,6650,6650,0
20231219,160700,199332460,6650,6650,6650,6650,0
20231219,160600,199332460,6650,6650,6650,6650,0
20231219,160500,199332460,6650,6650,6650,6650,0
20231219,160400,199332460,6650,6650,6650,6650,0
20231219,160300,199332460,6650,6650,6650,6650,0
20231219,160200,199332460,6650,6650,6650,6650,0
20231219,160100,199332460,6650,6650,6650,6650,1062
20231219,160000,199332460,6650,6650,6650,6650,0
20231219,155900,199332460,6650,6650,6650,6650,0
20231219,155800,199332460,6650,6650,6650,6650,0
20231219,155700,199332460,6650,6650,6650,6650,0
20231219,155600,199332460,6650,6650,6650,6650,0
20231219,155500,199332460,6650,6650,6650,6650,0
20231219,155400,199332460,6650,6650,6650,6650,0
20231219,155300,199332460,6650,6650,6650,6650,0
20231219,155200,199332460,6650,6650,6650,6650,0
20231219,155100,199332460,6650,6650,6650,6650,0
20231219,155000,199332460,6650,6650,6650,6650,0
20231219,154900,199332460,6650,6650,6650,6650,0
20231219,154800,199332460,6650,6650,6650,6650,0
20231219,154700,199332460,6650,6650,6650,6650,0
20231219,154600,199332460,6650,6650,6650,6650,0
20231219,154500,199332460,6650,6650,6650,6650,0
20231219,154400,199332460,6650,6650,6650,6650,0
20231219,154300,199332460,6650,6650,6650,6650,0
20231219,154200,199332460,6650,6650,6650,6650,0
20231219,154100,199332460,6650,6650,6650,6650,0
20231219,154000,199332460,6650,6650,6650,6650,0
20231219,153900,199332460,6650,6650,6650,6650,0
20231219,153800,199332460,6650,6650,6650,6650,0
20231219,153700,199332460,6650,6650,6650,6650,0
20231219,153600,199332460,6650,6650,6650,6650,0
20231219,153500,199332460,6650,6650,6650,6650,0
20231219,153400,199332460,6650,6650,6650,6650,0
20231219,153300,199332460,6650,6650,6650,6650,0
20231219,153200,199332460,6650,6650,6650,6650,0
20231219,153100,199332460,6650,6650,6650,6650,1062
20231219,153000,199332460,6650,6650,6650,6650,1062
20231219,152900,192270160,6650,6650,6650,6650,0
20231219,152800,192270160,6650,6650,6650,6650,0
20231219,152700,192270160,6650,6650,6650,6650,0
20231219,152600,192270160,6650,6650,6650,6650,0
20231219,152500,192270160,6650,6650,6650,6650,0
20231219,152400,192270160,6650,6650,6650,6650,0
20231219,152300,192270160,6650,6650,6650,6650,0
20231219,152200,192270160,6650,6650,6650,6650,0
20231219,152100,192270160,6650,6650,6650,6650,0
20231219,152000,192270160,6650,6650,6650,6650,0
20231219,151900,192270160,6650,6660,6660,6650,7
20231219,151800,192223570,6660,6650,6660,6650,71
20231219,151700,191751300,6650,6650,6650,6650,3
20231219,151600,191731350,6660,6650,6660,6650,17
20231219,151500,191618160,6660,6650,6660,6650,151
20231219,151400,190613840,6650,6650,6650,6650,26
20231219,151300,190440940,6650,6650,6650,6650,0
20231219,151200,190440940,6650,6650,6650,6650,11
20231219,151100,190367790,6660,6650,6660,6650,74
20231219,151000,189875340,6650,6650,6650,6650,3
20231219,150900,189855390,6660,6660,6660,6660,0
20231219,150800,189855390,6660,6660,6660,6660,0
20231219,150700,189855390,6660,6660,6660,6660,2
20231219,150600,189842070,6650,6650,6650,6650,0
20231219,150500,189842070,6650,6650,6650,6650,15
20231219,150400,189742320,6650,6650,6650,6650,0
20231219,150300,189742320,6650,6650,6650,6650,0
20231219,150200,189742320,6650,6650,6650,6650,0
20231219,150100,189742320,6650,6650,6650,6650,3
20231219,150000,189722370,6650,6650,6650,6650,3
20231219,145900,189702420,6650,6650,6650,6650,0
20231219,145800,189702420,6650,6660,6660,6650,254
20231219,145700,188013310,6650,6650,6650,6650,0
20231219,145600,188013310,6650,6650,6650,6650,0
20231219,145500,188013310,6650,6650,6650,6650,0
20231219,145400,188013310,6650,6650,6650,6650,1332
20231219,145300,179155510,6640,6640,6640,6640,345
20231219,145200,176864710,6640,6640,6640,6640,0
20231219,145100,176864710,6640,6640,6640,6640,0
20231219,145000,176864710,6640,6640,6640,6640,5
20231219,144900,176831510,6630,6630,6630,6630,20
20231219,144800,176698910,6640,6640,6640,6640,0
20231219,144700,176698910,6640,6640,6640,6640,26
20231219,144600,176526270,6640,6640,6640,6640,50
20231219,144500,176194270,6640,6640,6640,6640,41
20231219,144400,175922030,6640,6640,6640,6640,10
20231219,144300,175855630,6630,6630,6630,6630,23
20231219,144200,175703140,6630,6630,6630,6630,0
20231219,144100,175703140,6630,6630,6630,6630,170
20231219,144000,174576040,6630,6630,6630,6630,0
20231219,143900,174576040,6630,6630,6630,6630,114
20231219,143800,173820220,6620,6620,6620,6620,0
20231219,143700,173820220,6620,6630,6630,6620,5
20231219,143600,173787110,6620,6620,6620,6620,0
20231219,143500,173787110,6620,6620,6620,6620,0
20231219,143400,173787110,6620,6620,6620,6620,0
20231219,143300,173787110,6620,6620,6620,6620,75
20231219,143200,173290610,6620,6620,6620,6620,2
20231219,143100,173277370,6630,6630,6630,6630,0
20231219,143000,173277370,6630,6630,6630,6630,3
20231219,142900,173257480,6630,6630,6630,6630,2129
20231219,142800,159142210,6630,6630,6630,6630,435
20231219,142700,156258160,6630,6630,6630,6630,334
20231219,142600,154043740,6630,6630,6630,6630,0
20231219,142500,154043740,6630,6630,6630,6630,10
20231219,142400,153977440,6630,6630,6630,6630,0
20231219,142300,153977440,6630,6630,6630,6630,0
20231219,142200,153977440,6630,6630,6630,6630,10
20231219,142100,153911140,6630,6630,6630,6630,0
20231219,142000,153911140,6630,6630,6630,6630,2
20231219,141900,153897880,6630,6630,6630,6630,59
20231219,141800,153506710,6630,6630,6630,6630,0
20231219,141700,153506710,6630,6630,6630,6630,0
20231219,141600,153506710,6630,6630,6630,6630,0
20231219,141500,153506710,6630,6630,6630,6630,0
20231219,141400,153506710,6630,6630,6630,6630,0
20231219,141300,153506710,6630,6630,6630,6630,0
20231219,141200,153506710,6630,6630,6630,6630,0
20231219,141100,153506710,6630,6630,6630,6630,0
20231219,141000,153506710,6630,6630,6630,6630,20
20231219,140900,153374110,6640,6640,6640,6640,0
20231219,140800,153374110,6640,6640,6640,6640,0
20231219,140700,153374110,6640,6640,6640,6640,0
20231219,140600,153374110,6640,6640,6640,6640,0
20231219,140500,153374110,6640,6640,6640,6640,0
20231219,140400,153374110,6640,6640,6640,6640,1749
20231219,140300,141760750,6640,6650,6650,6640,29
20231219,140200,141567910,6650,6650,6650,6650,2
20231219,140100,141554610,6650,6650,6650,6650,37
20231219,140000,141308560,6650,6650,6650,6650,2
20231219,135900,141295260,6650,6650,6650,6650,0
20231219,135800,141295260,6650,6650,6650,6650,3
20231219,135700,141275310,6650,6650,6650,6650,0
20231219,135600,141275310,6650,6650,6650,6650,50
20231219,135500,140942810,6650,6650,6650,6650,0
20231219,135400,140942810,6650,6650,6650,6650,0
20231219,135300,140942810,6650,6650,6650,6650,61
20231219,135200,140537160,6650,6650,6650,6650,0
20231219,135100,140537160,6650,6650,6650,6650,5
20231219,135000,140503910,6640,6640,6640,6640,0
20231219,134900,140503910,6640,6640,6640,6640,300
20231219,134800,138511910,6640,6640,6640,6640,0
20231219,134700,138511910,6640,6640,6640,6640,0
20231219,134600,138511910,6640,6640,6640,6640,0
20231219,134500,138511910,6640,6640,6640,6640,0
20231219,134400,138511910,6640,6640,6640,6640,3
20231219,134300,138491990,6650,6650,6650,6650,47
20231219,134200,138179440,6650,6650,6650,6650,23
20231219,134100,138026490,6650,6650,6650,6650,37
20231219,134000,137780440,6650,6640,6650,6640,775
20231219,133900,132634190,6640,6640,6640,6640,0
20231219,133800,132634190,6640,6640,6640,6640,0
20231219,133700,132634190,6640,6640,6640,6640,8
20231219,133600,132581070,6640,6640,6640,6640,500
20231219,133500,129261070,6640,6640,6640,6640,3
20231219,133400,129241150,6640,6640,6640,6640,0
20231219,133300,129241150,6640,6640,6640,6640,0
20231219,133200,129241150,6640,6640,6640,6640,0
20231219,133100,129241150,6640,6640,6640,6640,0
20231219,133000,129241150,6640,6640,6640,6640,0
20231219,132900,129241150,6640,6640,6640,6640,4
20231219,132800,129214590,6640,6640,6640,6640,0
20231219,132700,129214590,6640,6640,6640,6640,80
20231219,132600,128683390,6640,6640,6640,6640,0
20231219,132500,128683390,6640,6640,6640,6640,0
20231219,132400,128683390,6640,6640,6640,6640,0
20231219,132300,128683390,6640,6640,6640,6640,0
20231219,132200,128683390,6640,6640,6640,6640,1
20231219,132100,128676750,6640,6640,6640,6640,0
20231219,132000,128676750,6640,6640,6640,6640,0
20231219,131900,128676750,6640,6640,6640,6630,1389
20231219,131800,119466640,6640,6640,6640,6640,118
20231219,131700,118683120,6640,6650,6650,6640,1452
20231219,131600,109037330,6660,6660,6660,6660,0
20231219,131500,109037330,6660,6660,6660,6660,0
20231219,131400,109037330,6660,6660,6660,6660,37
20231219,131300,108790910,6660,6660,6660,6660,0
20231219,131200,108790910,6660,6660,6660,6660,0
20231219,131100,108790910,6660,6660,6660,6660,0
20231219,131000,108790910,6660,6660,6660,6660,0
20231219,130900,108790910,6660,6660,6660,6660,0
20231219,130800,108790910,6660,6660,6660,6660,0
20231219,130700,108790910,6660,6660,6660,6660,3
20231219,130600,108770930,6660,6660,6660,6660,2
20231219,130500,108757610,6650,6650,6650,6650,0
20231219,130400,108757610,6650,6650,6650,6650,30
20231219,130300,108558110,6660,6650,6660,6650,2
20231219,130200,108544800,6660,6660,6660,6660,0
20231219,130100,108544800,6660,6660,6660,6660,40
20231219,130000,108278400,6660,6660,6660,6660,0
20231219,125900,108278400,6660,6660,6660,6660,0
20231219,125800,108278400,6660,6660,6660,6660,0
20231219,125700,108278400,6660,6660,6660,6660,25
20231219,125600,108111900,6660,6660,6660,6660,0
20231219,125500,108111900,6660,6660,6660,6660,0
20231219,125400,108111900,6660,6660,6660,6660,0
20231219,125300,108111900,6660,6660,6660,6660,0
20231219,125200,108111900,6660,6660,6660,6660,0
20231219,125100,108111900,6660,6660,6660,6660,0
20231219,125000,108111900,6660,6660,6660,6660,0
20231219,124900,108111900,6660,6660,6660,6660,0
20231219,124800,108111900,6660,6660,6660,6660,0
20231219,124700,108111900,6660,6660,6660,6660,16
20231219,124600,108005340,6660,6660,6660,6660,2
20231219,124500,107992020,6650,6650,6650,6650,10
20231219,124400,107925520,6660,6650,6660,6650,13
20231219,124300,107839050,6650,6660,6660,6650,141
20231219,124200,106901380,6650,6650,6650,6650,0
20231219,124100,106901380,6650,6650,6650,6650,0
20231219,124000,106901380,6650,6650,6650,6650,0
20231219,123900,106901380,6650,6650,6650,6650,0
20231219,123800,106901380,6650,6650,6650,6650,150
20231219,123700,105903880,6660,6660,6660,6660,0
20231219,123600,105903880,6660,6660,6660,6660,0
20231219,123500,105903880,6660,6660,6660,6660,0
20231219,123400,105903880,6660,6660,6660,6660,0
20231219,123300,105903880,6660,6660,6660,6660,0
20231219,123200,105903880,6660,6650,6660,6650,12
20231219,123100,105824060,6660,6660,6660,6660,0
20231219,123000,105824060,6660,6660,6660,6660,0
20231219,122900,105824060,6660,6660,6660,6660,0
20231219,122800,105824060,6660,6650,6660,6640,2001
20231219,122700,92536220,6650,6660,6660,6650,3100
20231219,122600,71910240,6660,6660,6660,6660,32
20231219,122500,71697120,6660,6660,6660,6660,0
20231219,122400,71697120,6660,6660,6660,6660,30
20231219,122300,71497320,6660,6660,6660,6660,220
20231219,122200,70032120,6670,6670,6670,6670,0
20231219,122100,70032120,6670,6670,6670,6670,0
20231219,122000,70032120,6670,6670,6670,6670,40
20231219,121900,69765320,6670,6670,6670,6670,592
20231219,121800,65816680,6680,6680,6680,6680,0
20231219,121700,65816680,6680,6680,6680,6680,0
20231219,121600,65816680,6680,6680,6680,6680,111
20231219,121500,65075200,6680,6680,6680,6680,0
20231219,121400,65075200,6680,6680,6680,6680,0
20231219,121300,65075200,6680,6680,6680,6680,34
20231219,121200,64848080,6680,6680,6680,6680,0
20231219,121100,64848080,6680,6680,6680,6680,0
20231219,121000,64848080,6680,6680,6680,6680,0
20231219,120900,64848080,6680,6680,6680,6680,59
20231219,120800,64453960,6680,6680,6680,6680,0
20231219,120700,64453960,6680,6680,6680,6680,1
20231219,120600,64447280,6670,6670,6670,6670,0
20231219,120500,64447280,6670,6670,6670,6670,0
20231219,120400,64447280,6670,6670,6670,6670,0
20231219,120300,64447280,6670,6670,6670,6670,0
20231219,120200,64447280,6670,6670,6670,6670,0
20231219,120100,64447280,6670,6670,6670,6670,4
20231219,120000,64420600,6670,6670,6670,6670,5
20231219,115900,64387250,6670,6670,6670,6670,3
20231219,115800,64367240,6670,6670,6670,6670,445
20231219,115700,61399090,6680,6680,6680,6680,0
20231219,115600,61399090,6680,6680,6680,6680,0
20231219,115500,61399090,6680,6680,6680,6680,0
20231219,115400,61399090,6680,6680,6680,6680,0
20231219,115300,61399090,6680,6680,6680,6680,0
20231219,115200,61399090,6680,6680,6680,6680,10
20231219,115100,61332290,6680,6680,6680,6680,36
20231219,115000,61091810,6680,6680,6680,6680,0
20231219,114900,61091810,6680,6680,6680,6680,0
20231219,114800,61091810,6680,6680,6680,6680,0
20231219,114700,61091810,6680,6680,6680,6680,0
20231219,114600,61091810,6680,6680,6680,6680,0
20231219,114500,61091810,6680,6680,6680,6680,0
20231219,114400,61091810,6680,6680,6680,6680,0
20231219,114300,61091810,6680,6680,6680,6680,0
20231219,114200,61091810,6680,6670,6680,6670,6
20231219,114100,61051780,6670,6670,6670,6670,0
20231219,114000,61051780,6670,6670,6670,6670,0
20231219,113900,61051780,6670,6670,6670,6670,0
20231219,113800,61051780,6670,6670,6670,6670,10
20231219,113700,60985080,6670,6670,6670,6670,235
20231219,113600,59417630,6670,6670,6670,6670,240
20231219,113500,57816830,6680,6680,6680,6680,0
20231219,113400,57816830,6680,6680,6680,6680,0
20231219,113300,57816830,6680,6680,6680,6680,1
20231219,113200,57810150,6670,6670,6670,6670,0
20231219,113100,57810150,6670,6670,6670,6670,130
20231219,113000,56943050,6680,6680,6680,6680,0
20231219,112900,56943050,6680,6680,6680,6680,59
20231219,112800,56548930,6680,6680,6680,6680,0
20231219,112700,56548930,6680,6680,6680,6680,0
20231219,112600,56548930,6680,6680,6680,6680,25
20231219,112500,56381930,6670,6670,6670,6670,0
20231219,112400,56381930,6670,6670,6670,6670,0
20231219,112300,56381930,6670,6670,6670,6670,5
20231219,112200,56348580,6680,6680,6680,6680,0
20231219,112100,56348580,6680,6680,6680,6680,0
20231219,112000,56348580,6680,6680,6680,6680,0
20231219,111900,56348580,6680,6680,6680,6680,0
20231219,111800,56348580,6680,6680,6680,6680,0
20231219,111700,56348580,6680,6680,6680,6680,39
20231219,111600,56088060,6680,6680,6680,6680,2
20231219,111500,56074700,6680,6680,6680,6680,20
20231219,111400,55941100,6680,6680,6680,6680,0
20231219,111300,55941100,6680,6680,6680,6680,500
20231219,111200,52601100,6680,6680,6680,6680,2
20231219,111100,52587740,6670,6670,6670,6670,52
20231219,111000,52240900,6680,6680,6680,6680,0
20231219,110900,52240900,6680,6680,6680,6680,0
20231219,110800,52240900,6680,6680,6680,6680,31
20231219,110700,52033820,6680,6680,6680,6680,0
20231219,110600,52033820,6680,6680,6680,6680,34
20231219,110500,51806700,6670,6670,6670,6670,0
20231219,110400,51806700,6670,6670,6670,6670,60
20231219,110300,51406500,6670,6670,6670,6670,150
20231219,110200,50406000,6680,6680,6680,6680,0
20231219,110100,50406000,6680,6680,6680,6680,0
20231219,110000,50406000,6680,6680,6680,6680,0
20231219,105900,50406000,6680,6680,6680,6680,50
20231219,105800,50072000,6680,6680,6680,6680,0
20231219,105700,50072000,6680,6680,6680,6680,36
20231219,105600,49831520,6670,6670,6670,6670,0
20231219,105500,49831520,6670,6670,6670,6670,163
20231219,105400,48744310,6670,6670,6670,6670,0
20231219,105300,48744310,6670,6670,6670,6670,0
20231219,105200,48744310,6670,6670,6670,6670,0
20231219,105100,48744310,6670,6670,6670,6670,0
20231219,105000,48744310,6670,6670,6670,6670,0
20231219,104900,48744310,6670,6670,6670,6670,0
20231219,104800,48744310,6670,6670,6670,6670,34
20231219,104700,48517530,6660,6660,6660,6660,1782
20231219,104600,36649410,6660,6660,6660,6660,0
20231219,104500,36649410,6660,6660,6660,6660,1
20231219,104400,36642750,6660,6660,6660,6660,4
20231219,104300,36616110,6660,6660,6660,6660,0
20231219,104200,36616110,6660,6660,6660,6660,10
20231219,104100,36549510,6670,6670,6670,6670,0
20231219,104000,36549510,6670,6670,6670,6670,0
20231219,103900,36549510,6670,6670,6670,6670,0
20231219,103800,36549510,6670,6670,6670,6670,10
20231219,103700,36482810,6670,6670,6670,6670,30
20231219,103600,36282710,6670,6670,6670,6670,0
20231219,103500,36282710,6670,6670,6670,6670,1
20231219,103400,36276040,6670,6670,6670,6670,11
20231219,103300,36202670,6670,6670,6670,6670,0
20231219,103200,36202670,6670,6670,6670,6670,0
20231219,103100,36202670,6670,6670,6670,6670,0
20231219,103000,36202670,6670,6670,6670,6670,85
20231219,102900,35635720,6670,6670,6670,6670,0
20231219,102800,35635720,6670,6670,6670,6670,0
20231219,102700,35635720,6670,6670,6670,6670,0
20231219,102600,35635720,6670,6670,6670,6670,0
20231219,102500,35635720,6670,6670,6670,6670,0
20231219,102400,35635720,6670,6670,6670,6670,0
20231219,102300,35635720,6670,6670,6670,6670,0
20231219,102200,35635720,6670,6670,6670,6670,0
20231219,102100,35635720,6670,6670,6670,6670,2
20231219,102000,35622380,6670,6670,6670,6670,0
20231219,101900,35622380,6670,6660,6670,6660,532
20231219,101800,32078890,6660,6660,6660,6660,2
20231219,101700,32065570,6660,6660,6660,6660,0
20231219,101600,32065570,6660,6660,6660,6660,1
20231219,101500,32058910,6660,6660,6660,6660,0
20231219,101400,32058910,6660,6660,6660,6660,1
20231219,101300,32052250,6660,6660,6660,6660,0
20231219,101200,32052250,6660,6660,6660,6660,10
20231219,101100,31985650,6660,6650,6660,6650,3
20231219,101000,31965690,6660,6660,6660,6660,0
20231219,100900,31965690,6660,6660,6660,6660,29
20231219,100800,31772550,6660,6660,6660,6660,90
20231219,100700,31173150,6660,6660,6660,6660,0
20231219,100600,31173150,6660,6660,6660,6660,100
20231219,100500,30507150,6660,6660,6660,6660,0
20231219,100400,30507150,6660,6660,6660,6660,2
20231219,100300,30493830,6650,6650,6650,6650,21
20231219,100200,30354180,6650,6650,6650,6650,0
20231219,100100,30354180,6650,6650,6650,6650,0
20231219,100000,30354180,6650,6650,6650,6650,0
20231219,095900,30354180,6650,6650,6650,6650,0
20231219,095800,30354180,6650,6650,6650,6650,0
20231219,095700,30354180,6650,6650,6650,6650,0
20231219,095600,30354180,6650,6650,6650,6650,526
20231219,095500,26856280,6650,6650,6650,6650,0
20231219,095400,26856280,6650,6650,6650,6650,1
20231219,095300,26849630,6650,6650,6650,6650,0
20231219,095200,26849630,6650,6650,6650,6650,0
20231219,095100,26849630,6650,6650,6650,6650,0
20231219,095000,26849630,6650,6650,6650,6650,30
20231219,094900,26650130,6650,6650,6650,6650,40
20231219,094800,26384130,6650,6650,6650,6650,124
20231219,094700,25559530,6660,6660,6660,6660,0
20231219,094600,25559530,6660,6660,6660,6660,10
20231219,094500,25492930,6670,6670,6670,6670,0
20231219,094400,25492930,6670,6660,6670,6660,7
20231219,094300,25446280,6660,6660,6660,6660,12
20231219,094200,25366360,6650,6650,6650,6650,0
20231219,094100,25366360,6650,6650,6650,6650,1
20231219,094000,25359710,6650,6650,6650,6650,0
20231219,093900,25359710,6650,6650,6650,6650,0
20231219,093800,25359710,6650,6650,6650,6650,41
20231219,093700,25087060,6660,6660,6660,6660,451
20231219,093600,22083400,6660,6660,6660,6660,0
20231219,093500,22083400,6660,6660,6660,6660,206
20231219,093400,20711440,6650,6660,6660,6650,25
20231219,093300,20545160,6660,6650,6660,6650,15
20231219,093200,20445280,6660,6660,6660,6660,0
20231219,093100,20445280,6660,6660,6660,6660,0
20231219,093000,20445280,6660,6660,6660,6660,8
20231219,092900,20392000,6660,6660,6660,6660,303
20231219,092800,18374020,6660,6660,6660,6660,0
20231219,092700,18374020,6660,6660,6660,6660,0
20231219,092600,18374020,6660,6660,6660,6660,0
20231219,092500,18374020,6660,6660,6660,6660,5
20231219,092400,18340720,6660,6660,6660,6660,5
20231219,092300,18307420,6640,6640,6640,6640,0
20231219,092200,18307420,6640,6640,6640,6640,0
20231219,092100,18307420,6640,6650,6650,6640,136
20231219,092000,17403030,6650,6650,6650,6650,65
20231219,091900,16970780,6650,6650,6650,6650,0
20231219,091800,16970780,6650,6650,6650,6650,200
20231219,091700,15640780,6640,6640,6640,6640,23
20231219,091600,15488060,6640,6640,6640,6640,196
20231219,091500,14186620,6640,6640,6640,6640,148
20231219,091400,13203900,6650,6650,6650,6650,278
20231219,091300,11355200,6650,6650,6650,6650,71
20231219,091200,10883050,6650,6650,6650,6640,168
20231219,091100,9767150,6650,6650,6650,6650,51
20231219,091000,9428000,6650,6660,6660,6650,271
20231219,090900,7625840,6660,6650,6660,6650,50
20231219,090800,7293180,6650,6660,6660,6650,73
20231219,090700,6807120,6670,6670,6670,6670,149
20231219,090600,5813290,6670,6670,6670,6670,2
20231219,090500,5799950,6670,6670,6670,6670,0
20231219,090400,5799950,6670,6670,6670,6670,21
20231219,090300,5659880,6670,6670,6670,6670,0
20231219,090200,5659880,6670,6670,6670,6670,608
20231219,090100,1604520,6710,6710,6710,6710,20
20231219,090000,1470320,6670,6690,6690,6670,220