KissMeData/000390/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,183100,302053520,6690,6690,6690,6690,678
20231220,183000,302053520,6690,6690,6690,6690,0
20231220,182900,302053520,6690,6690,6690,6690,0
20231220,182800,302053520,6690,6690,6690,6690,0
20231220,182700,302053520,6690,6690,6690,6690,0
20231220,182600,302053520,6690,6690,6690,6690,0
20231220,182500,302053520,6690,6690,6690,6690,0
20231220,182400,302053520,6690,6690,6690,6690,0
20231220,182300,302053520,6690,6690,6690,6690,0
20231220,182200,302053520,6690,6690,6690,6690,0
20231220,182100,302053520,6690,6690,6690,6690,0
20231220,182000,302053520,6690,6690,6690,6690,0
20231220,181900,302053520,6690,6690,6690,6690,0
20231220,181800,302053520,6690,6690,6690,6690,0
20231220,181700,302053520,6690,6690,6690,6690,0
20231220,181600,302053520,6690,6690,6690,6690,0
20231220,181500,302053520,6690,6690,6690,6690,0
20231220,181400,302053520,6690,6690,6690,6690,0
20231220,181300,302053520,6690,6690,6690,6690,0
20231220,181200,302053520,6690,6690,6690,6690,0
20231220,181100,302053520,6690,6690,6690,6690,0
20231220,181000,302053520,6690,6690,6690,6690,0
20231220,180900,302053520,6690,6690,6690,6690,0
20231220,180800,302053520,6690,6690,6690,6690,0
20231220,180700,302053520,6690,6690,6690,6690,0
20231220,180600,302053520,6690,6690,6690,6690,0
20231220,180500,302053520,6690,6690,6690,6690,0
20231220,180400,302053520,6690,6690,6690,6690,0
20231220,180300,302053520,6690,6690,6690,6690,0
20231220,180200,302053520,6690,6690,6690,6690,0
20231220,180100,302053520,6690,6690,6690,6690,678
20231220,180000,302053520,6690,6690,6690,6690,0
20231220,175900,302053520,6690,6690,6690,6690,0
20231220,175800,302053520,6690,6690,6690,6690,0
20231220,175700,302053520,6690,6690,6690,6690,0
20231220,175600,302053520,6690,6690,6690,6690,0
20231220,175500,302053520,6690,6690,6690,6690,0
20231220,175400,302053520,6690,6690,6690,6690,0
20231220,175300,302053520,6690,6690,6690,6690,0
20231220,175200,302053520,6690,6690,6690,6690,0
20231220,175100,302053520,6690,6690,6690,6690,0
20231220,175000,302053520,6690,6690,6690,6690,0
20231220,174900,302053520,6690,6690,6690,6690,0
20231220,174800,302053520,6690,6690,6690,6690,0
20231220,174700,302053520,6690,6690,6690,6690,0
20231220,174600,302053520,6690,6690,6690,6690,0
20231220,174500,302053520,6690,6690,6690,6690,0
20231220,174400,302053520,6690,6690,6690,6690,0
20231220,174300,302053520,6690,6690,6690,6690,0
20231220,174200,302053520,6690,6690,6690,6690,0
20231220,174100,302053520,6690,6690,6690,6690,0
20231220,174000,302053520,6690,6690,6690,6690,0
20231220,173900,302053520,6690,6690,6690,6690,0
20231220,173800,302053520,6690,6690,6690,6690,0
20231220,173700,302053520,6690,6690,6690,6690,0
20231220,173600,302053520,6690,6690,6690,6690,0
20231220,173500,302053520,6690,6690,6690,6690,0
20231220,173400,302053520,6690,6690,6690,6690,0
20231220,173300,302053520,6690,6690,6690,6690,0
20231220,173200,302053520,6690,6690,6690,6690,0
20231220,173100,302053520,6690,6690,6690,6690,678
20231220,173000,302053520,6690,6690,6690,6690,0
20231220,172900,302053520,6690,6690,6690,6690,0
20231220,172800,302053520,6690,6690,6690,6690,0
20231220,172700,302053520,6690,6690,6690,6690,0
20231220,172600,302053520,6690,6690,6690,6690,0
20231220,172500,302053520,6690,6690,6690,6690,0
20231220,172400,302053520,6690,6690,6690,6690,0
20231220,172300,302053520,6690,6690,6690,6690,0
20231220,172200,302053520,6690,6690,6690,6690,0
20231220,172100,302053520,6690,6690,6690,6690,0
20231220,172000,302053520,6690,6690,6690,6690,0
20231220,171900,302053520,6690,6690,6690,6690,0
20231220,171800,302053520,6690,6690,6690,6690,0
20231220,171700,302053520,6690,6690,6690,6690,0
20231220,171600,302053520,6690,6690,6690,6690,0
20231220,171500,302053520,6690,6690,6690,6690,0
20231220,171400,302053520,6690,6690,6690,6690,0
20231220,171300,302053520,6690,6690,6690,6690,0
20231220,171200,302053520,6690,6690,6690,6690,0
20231220,171100,302053520,6690,6690,6690,6690,0
20231220,171000,302053520,6690,6690,6690,6690,0
20231220,170900,302053520,6690,6690,6690,6690,0
20231220,170800,302053520,6690,6690,6690,6690,0
20231220,170700,302053520,6690,6690,6690,6690,0
20231220,170600,302053520,6690,6690,6690,6690,0
20231220,170500,302053520,6690,6690,6690,6690,0
20231220,170400,302053520,6690,6690,6690,6690,0
20231220,170300,302053520,6690,6690,6690,6690,0
20231220,170200,302053520,6690,6690,6690,6690,0
20231220,170100,302053520,6690,6690,6690,6690,678
20231220,170000,302053520,6690,6690,6690,6690,0
20231220,165900,302053520,6690,6690,6690,6690,0
20231220,165800,302053520,6690,6690,6690,6690,0
20231220,165700,302053520,6690,6690,6690,6690,0
20231220,165600,302053520,6690,6690,6690,6690,0
20231220,165500,302053520,6690,6690,6690,6690,0
20231220,165400,302053520,6690,6690,6690,6690,0
20231220,165300,302053520,6690,6690,6690,6690,0
20231220,165200,302053520,6690,6690,6690,6690,0
20231220,165100,302053520,6690,6690,6690,6690,0
20231220,165000,302053520,6690,6690,6690,6690,0
20231220,164900,302053520,6690,6690,6690,6690,0
20231220,164800,302053520,6690,6690,6690,6690,0
20231220,164700,302053520,6690,6690,6690,6690,0
20231220,164600,302053520,6690,6690,6690,6690,0
20231220,164500,302053520,6690,6690,6690,6690,0
20231220,164400,302053520,6690,6690,6690,6690,0
20231220,164300,302053520,6690,6690,6690,6690,0
20231220,164200,302053520,6690,6690,6690,6690,0
20231220,164100,302053520,6690,6690,6690,6690,0
20231220,164000,302053520,6690,6690,6690,6690,0
20231220,163900,302053520,6690,6690,6690,6690,0
20231220,163800,302053520,6690,6690,6690,6690,0
20231220,163700,302053520,6690,6690,6690,6690,0
20231220,163600,302053520,6690,6690,6690,6690,0
20231220,163500,302053520,6690,6690,6690,6690,0
20231220,163400,302053520,6690,6690,6690,6690,0
20231220,163300,302053520,6690,6690,6690,6690,0
20231220,163200,302053520,6690,6690,6690,6690,0
20231220,163100,302053520,6690,6690,6690,6690,678
20231220,163000,302053520,6690,6690,6690,6690,0
20231220,162900,302053520,6690,6690,6690,6690,0
20231220,162800,302053520,6690,6690,6690,6690,0
20231220,162700,302053520,6690,6690,6690,6690,0
20231220,162600,302053520,6690,6690,6690,6690,0
20231220,162500,302053520,6690,6690,6690,6690,0
20231220,162400,302053520,6690,6690,6690,6690,0
20231220,162300,302053520,6690,6690,6690,6690,0
20231220,162200,302053520,6690,6690,6690,6690,0
20231220,162100,302053520,6690,6690,6690,6690,0
20231220,162000,302053520,6690,6690,6690,6690,0
20231220,161900,302053520,6690,6690,6690,6690,0
20231220,161800,302053520,6690,6690,6690,6690,0
20231220,161700,302053520,6690,6690,6690,6690,0
20231220,161600,302053520,6690,6690,6690,6690,0
20231220,161500,302053520,6690,6690,6690,6690,0
20231220,161400,302053520,6690,6690,6690,6690,0
20231220,161300,302053520,6690,6690,6690,6690,0
20231220,161200,302053520,6690,6690,6690,6690,0
20231220,161100,302053520,6690,6690,6690,6690,0
20231220,161000,302053520,6690,6690,6690,6690,0
20231220,160900,302053520,6690,6690,6690,6690,0
20231220,160800,302053520,6690,6690,6690,6690,0
20231220,160700,302053520,6690,6690,6690,6690,0
20231220,160600,302053520,6690,6690,6690,6690,0
20231220,160500,302053520,6690,6690,6690,6690,0
20231220,160400,302053520,6690,6690,6690,6690,0
20231220,160300,302053520,6690,6690,6690,6690,0
20231220,160200,302053520,6690,6690,6690,6690,0
20231220,160100,302053520,6690,6690,6690,6690,678
20231220,160000,302053520,6690,6690,6690,6690,0
20231220,155900,302053520,6690,6690,6690,6690,0
20231220,155800,302053520,6690,6690,6690,6690,0
20231220,155700,302053520,6690,6690,6690,6690,0
20231220,155600,302053520,6690,6690,6690,6690,0
20231220,155500,302053520,6690,6690,6690,6690,0
20231220,155400,302053520,6690,6690,6690,6690,0
20231220,155300,302053520,6690,6690,6690,6690,0
20231220,155200,302053520,6690,6690,6690,6690,0
20231220,155100,302053520,6690,6690,6690,6690,0
20231220,155000,302053520,6690,6690,6690,6690,0
20231220,154900,302053520,6690,6690,6690,6690,0
20231220,154800,302053520,6690,6690,6690,6690,0
20231220,154700,302053520,6690,6690,6690,6690,0
20231220,154600,302053520,6690,6690,6690,6690,0
20231220,154500,302053520,6690,6690,6690,6690,0
20231220,154400,302053520,6690,6690,6690,6690,0
20231220,154300,302053520,6690,6690,6690,6690,0
20231220,154200,302053520,6690,6690,6690,6690,0
20231220,154100,302053520,6690,6690,6690,6690,0
20231220,154000,302053520,6690,6690,6690,6690,0
20231220,153900,302053520,6690,6690,6690,6690,0
20231220,153800,302053520,6690,6690,6690,6690,0
20231220,153700,302053520,6690,6690,6690,6690,0
20231220,153600,302053520,6690,6690,6690,6690,0
20231220,153500,302053520,6690,6690,6690,6690,0
20231220,153400,302053520,6690,6690,6690,6690,0
20231220,153300,302053520,6690,6690,6690,6690,0
20231220,153200,302053520,6690,6690,6690,6690,0
20231220,153100,302053520,6690,6690,6690,6690,678
20231220,153000,302053520,6690,6690,6690,6690,678
20231220,152900,297517700,6690,6690,6690,6690,0
20231220,152800,297517700,6690,6690,6690,6690,0
20231220,152700,297517700,6690,6690,6690,6690,0
20231220,152600,297517700,6690,6690,6690,6690,0
20231220,152500,297517700,6690,6690,6690,6690,0
20231220,152400,297517700,6690,6690,6690,6690,0
20231220,152300,297517700,6690,6690,6690,6690,0
20231220,152200,297517700,6690,6690,6690,6690,0
20231220,152100,297517700,6690,6690,6690,6690,0
20231220,152000,297517700,6690,6690,6690,6690,0
20231220,151900,297517700,6690,6690,6690,6680,4533
20231220,151800,267236930,6690,6690,6690,6690,10
20231220,151700,267170030,6690,6690,6690,6690,21
20231220,151600,267029540,6690,6690,6690,6690,22
20231220,151500,266882360,6690,6690,6690,6690,38
20231220,151400,266628140,6680,6680,6680,6680,0
20231220,151300,266628140,6680,6690,6690,6680,2
20231220,151200,266614770,6690,6690,6690,6690,0
20231220,151100,266614770,6690,6690,6690,6690,680
20231220,151000,262065570,6690,6690,6690,6690,39
20231220,150900,261804660,6690,6690,6690,6690,0
20231220,150800,261804660,6690,6690,6690,6690,1
20231220,150700,261797970,6690,6690,6690,6690,29
20231220,150600,261603960,6690,6690,6690,6690,34
20231220,150500,261376500,6690,6690,6690,6690,3
20231220,150400,261356430,6690,6690,6690,6690,0
20231220,150300,261356430,6690,6690,6690,6690,107
20231220,150200,260640600,6690,6690,6690,6690,164
20231220,150100,259543440,6690,6690,6690,6690,0
20231220,150000,259543440,6690,6690,6690,6690,35
20231220,145900,259309290,6680,6680,6680,6680,0
20231220,145800,259309290,6680,6680,6680,6680,0
20231220,145700,259309290,6680,6680,6680,6680,896
20231220,145600,253324010,6680,6680,6680,6680,0
20231220,145500,253324010,6680,6680,6680,6680,2
20231220,145400,253310650,6680,6680,6680,6680,0
20231220,145300,253310650,6680,6680,6680,6680,0
20231220,145200,253310650,6680,6680,6680,6680,1
20231220,145100,253303970,6680,6670,6680,6670,360
20231220,145000,250899770,6670,6680,6680,6670,215
20231220,144900,249465710,6680,6680,6680,6680,400
20231220,144800,246793710,6670,6670,6670,6670,0
20231220,144700,246793710,6670,6660,6680,6660,36
20231220,144600,246553590,6680,6680,6680,6680,0
20231220,144500,246553590,6680,6680,6680,6680,0
20231220,144400,246553590,6680,6680,6680,6680,1
20231220,144300,246546910,6680,6680,6680,6680,149
20231220,144200,245551590,6680,6680,6680,6680,2
20231220,144100,245538230,6680,6680,6680,6680,0
20231220,144000,245538230,6680,6680,6680,6680,0
20231220,143900,245538230,6680,6670,6680,6670,344
20231220,143800,243241730,6670,6670,6670,6670,712
20231220,143700,238492690,6670,6670,6670,6670,2
20231220,143600,238479350,6670,6670,6670,6670,3
20231220,143500,238459340,6660,6660,6660,6660,0
20231220,143400,238459340,6660,6660,6660,6660,0
20231220,143300,238459340,6660,6660,6660,6660,10
20231220,143200,238392740,6660,6660,6660,6660,0
20231220,143100,238392740,6660,6660,6660,6660,0
20231220,143000,238392740,6660,6660,6660,6660,185
20231220,142900,237160640,6660,6660,6660,6660,2
20231220,142800,237147320,6660,6660,6660,6660,0
20231220,142700,237147320,6660,6660,6660,6660,0
20231220,142600,237147320,6660,6660,6660,6660,2
20231220,142500,237134000,6660,6660,6660,6660,0
20231220,142400,237134000,6660,6660,6660,6660,1
20231220,142300,237127340,6660,6660,6660,6660,0
20231220,142200,237127340,6660,6660,6660,6660,0
20231220,142100,237127340,6660,6660,6660,6660,1
20231220,142000,237120680,6660,6660,6660,6660,0
20231220,141900,237120680,6660,6660,6660,6660,1
20231220,141800,237114020,6660,6670,6670,6660,133
20231220,141700,236228140,6670,6670,6670,6670,0
20231220,141600,236228140,6670,6670,6670,6670,2
20231220,141500,236214800,6670,6670,6670,6670,0
20231220,141400,236214800,6670,6670,6670,6670,1
20231220,141300,236208130,6670,6670,6670,6670,100
20231220,141200,235541130,6670,6670,6670,6670,0
20231220,141100,235541130,6670,6670,6670,6670,10
20231220,141000,235474430,6660,6660,6660,6660,0
20231220,140900,235474430,6660,6660,6660,6660,0
20231220,140800,235474430,6660,6660,6660,6660,0
20231220,140700,235474430,6660,6660,6660,6660,0
20231220,140600,235474430,6660,6680,6680,6660,710
20231220,140500,230745070,6680,6680,6680,6680,0
20231220,140400,230745070,6680,6680,6680,6680,0
20231220,140300,230745070,6680,6680,6680,6680,2
20231220,140200,230731710,6680,6680,6680,6680,0
20231220,140100,230731710,6680,6680,6680,6680,3
20231220,140000,230711670,6680,6680,6680,6680,0
20231220,135900,230711670,6680,6680,6680,6680,0
20231220,135800,230711670,6680,6680,6680,6680,2
20231220,135700,230698310,6680,6680,6680,6680,33
20231220,135600,230477870,6670,6670,6670,6670,0
20231220,135500,230477870,6670,6670,6670,6670,0
20231220,135400,230477870,6670,6670,6670,6670,0
20231220,135300,230477870,6670,6670,6670,6670,0
20231220,135200,230477870,6670,6670,6670,6670,44
20231220,135100,230184390,6660,6660,6660,6660,0
20231220,135000,230184390,6660,6660,6660,6660,0
20231220,134900,230184390,6660,6670,6670,6660,17
20231220,134800,230071020,6670,6670,6670,6670,1
20231220,134700,230064350,6670,6670,6670,6670,100
20231220,134600,229397350,6670,6670,6670,6670,0
20231220,134500,229397350,6670,6670,6670,6670,1
20231220,134400,229390680,6680,6680,6680,6680,34
20231220,134300,229163560,6680,6680,6680,6680,2
20231220,134200,229150200,6680,6680,6680,6680,0
20231220,134100,229150200,6680,6680,6680,6680,0
20231220,134000,229150200,6680,6680,6680,6680,1
20231220,133900,229143520,6680,6680,6680,6680,1
20231220,133800,229136840,6680,6680,6680,6680,2
20231220,133700,229123480,6680,6680,6680,6680,0
20231220,133600,229123480,6680,6680,6680,6680,0
20231220,133500,229123480,6680,6650,6680,6650,11
20231220,133400,229050300,6650,6650,6650,6650,280
20231220,133300,227188300,6680,6680,6680,6680,0
20231220,133200,227188300,6680,6680,6680,6680,2
20231220,133100,227174940,6680,6680,6680,6680,2
20231220,133000,227161580,6650,6650,6650,6650,135
20231220,132900,226263830,6650,6650,6650,6650,0
20231220,132800,226263830,6650,6650,6650,6650,0
20231220,132700,226263830,6650,6650,6650,6650,0
20231220,132600,226263830,6650,6650,6650,6650,0
20231220,132500,226263830,6650,6650,6650,6650,0
20231220,132400,226263830,6650,6670,6670,6650,58
20231220,132300,225877920,6680,6680,6680,6680,0
20231220,132200,225877920,6680,6670,6680,6670,87
20231220,132100,225297600,6670,6670,6670,6670,11
20231220,132000,225224230,6660,6660,6660,6660,0
20231220,131900,225224230,6660,6660,6660,6660,261
20231220,131800,223485970,6660,6660,6660,6660,0
20231220,131700,223485970,6660,6670,6670,6660,6
20231220,131600,223446000,6670,6670,6670,6670,200
20231220,131500,222112000,6670,6670,6670,6670,37
20231220,131400,221865210,6670,6670,6670,6670,2
20231220,131300,221851870,6670,6670,6670,6670,0
20231220,131200,221851870,6670,6670,6670,6670,2
20231220,131100,221838530,6670,6670,6670,6670,0
20231220,131000,221838530,6670,6670,6670,6670,1
20231220,130900,221831860,6670,6670,6670,6670,18
20231220,130800,221711800,6670,6670,6670,6670,3
20231220,130700,221691790,6670,6670,6670,6670,1
20231220,130600,221685120,6660,6660,6660,6660,0
20231220,130500,221685120,6660,6660,6660,6660,4
20231220,130400,221658480,6660,6660,6660,6660,0
20231220,130300,221658480,6660,6660,6660,6660,1
20231220,130200,221651820,6670,6670,6670,6670,1
20231220,130100,221645150,6670,6670,6670,6670,38
20231220,130000,221391690,6660,6660,6660,6660,0
20231220,125900,221391690,6660,6660,6660,6660,0
20231220,125800,221391690,6660,6660,6660,6660,70
20231220,125700,220925490,6670,6670,6670,6670,58
20231220,125600,220538630,6670,6670,6670,6670,0
20231220,125500,220538630,6670,6670,6670,6670,0
20231220,125400,220538630,6670,6670,6670,6670,1
20231220,125300,220531960,6660,6660,6660,6660,4
20231220,125200,220505320,6670,6670,6670,6670,60
20231220,125100,220105120,6670,6670,6670,6670,1
20231220,125000,220098450,6660,6660,6660,6660,1
20231220,124900,220091790,6660,6660,6660,6660,0
20231220,124800,220091790,6660,6660,6660,6660,825
20231220,124700,214597290,6650,6650,6650,6650,311
20231220,124600,212529140,6640,6640,6640,6640,0
20231220,124500,212529140,6640,6640,6640,6640,0
20231220,124400,212529140,6640,6640,6640,6640,1
20231220,124300,212522500,6640,6640,6640,6640,0
20231220,124200,212522500,6640,6640,6640,6640,2
20231220,124100,212509220,6650,6650,6650,6650,1
20231220,124000,212502570,6650,6650,6650,6650,0
20231220,123900,212502570,6650,6650,6650,6650,301
20231220,123800,210500920,6650,6650,6650,6650,2
20231220,123700,210487620,6650,6650,6650,6650,45
20231220,123600,210188370,6650,6650,6650,6650,3
20231220,123500,210168420,6650,6650,6650,6650,0
20231220,123400,210168420,6650,6650,6650,6650,0
20231220,123300,210168420,6650,6650,6650,6650,4
20231220,123200,210141820,6650,6650,6650,6650,0
20231220,123100,210141820,6650,6650,6650,6650,1
20231220,123000,210135170,6650,6650,6650,6650,2
20231220,122900,210121870,6640,6640,6640,6640,0
20231220,122800,210121870,6640,6640,6640,6640,209
20231220,122700,208734110,6640,6640,6640,6640,7
20231220,122600,208687630,6640,6640,6640,6640,62
20231220,122500,208275950,6640,6640,6640,6640,0
20231220,122400,208275950,6640,6640,6640,6640,11
20231220,122300,208202910,6640,6640,6640,6640,2
20231220,122200,208189630,6640,6640,6640,6640,21
20231220,122100,208050190,6640,6640,6640,6640,3
20231220,122000,208030270,6640,6640,6640,6640,30
20231220,121900,207831070,6630,6630,6630,6630,0
20231220,121800,207831070,6630,6630,6630,6630,0
20231220,121700,207831070,6630,6630,6630,6630,0
20231220,121600,207831070,6630,6630,6630,6630,378
20231220,121500,205324930,6630,6630,6630,6630,0
20231220,121400,205324930,6630,6630,6630,6630,0
20231220,121300,205324930,6630,6640,6640,6630,2377
20231220,121200,189549330,6660,6660,6660,6660,10
20231220,121100,189482730,6640,6640,6640,6640,0
20231220,121000,189482730,6640,6640,6640,6640,0
20231220,120900,189482730,6640,6640,6640,6640,0
20231220,120800,189482730,6640,6640,6640,6640,10
20231220,120700,189416330,6640,6650,6650,6640,300
20231220,120600,187422340,6660,6660,6660,6660,0
20231220,120500,187422340,6660,6660,6660,6660,1
20231220,120400,187415680,6650,6650,6660,6650,39
20231220,120300,187155970,6650,6650,6650,6650,20
20231220,120200,187022970,6650,6650,6650,6650,62
20231220,120100,186610670,6650,6650,6650,6650,0
20231220,120000,186610670,6650,6650,6650,6650,1
20231220,115900,186604020,6650,6650,6650,6650,0
20231220,115800,186604020,6650,6650,6650,6650,10
20231220,115700,186537520,6640,6640,6640,6640,122
20231220,115600,185727440,6650,6650,6650,6650,0
20231220,115500,185727440,6650,6650,6650,6650,2
20231220,115400,185714140,6650,6650,6650,6650,0
20231220,115300,185714140,6650,6650,6650,6650,0
20231220,115200,185714140,6650,6650,6650,6650,148
20231220,115100,184729940,6640,6640,6640,6640,19
20231220,115000,184603780,6650,6650,6650,6650,2
20231220,114900,184590480,6650,6650,6650,6650,0
20231220,114800,184590480,6650,6650,6650,6650,2
20231220,114700,184577180,6650,6650,6650,6650,1
20231220,114600,184570530,6640,6640,6640,6640,0
20231220,114500,184570530,6640,6640,6640,6640,0
20231220,114400,184570530,6640,6640,6640,6640,0
20231220,114300,184570530,6640,6640,6640,6640,0
20231220,114200,184570530,6640,6640,6640,6640,0
20231220,114100,184570530,6640,6640,6640,6640,0
20231220,114000,184570530,6640,6640,6640,6640,450
20231220,113900,181582530,6640,6640,6640,6640,23
20231220,113800,181429810,6650,6650,6650,6650,0
20231220,113700,181429810,6650,6650,6650,6650,0
20231220,113600,181429810,6650,6650,6650,6650,2
20231220,113500,181416510,6640,6640,6640,6640,0
20231220,113400,181416510,6640,6640,6640,6640,0
20231220,113300,181416510,6640,6640,6640,6640,0
20231220,113200,181416510,6640,6640,6640,6640,647
20231220,113100,177120430,6650,6650,6650,6650,30
20231220,113000,176920930,6650,6650,6650,6650,0
20231220,112900,176920930,6650,6650,6650,6650,33
20231220,112800,176701480,6650,6650,6650,6650,16
20231220,112700,176595080,6650,6650,6650,6650,0
20231220,112600,176595080,6650,6650,6650,6650,0
20231220,112500,176595080,6650,6650,6650,6650,0
20231220,112400,176595080,6650,6650,6650,6650,0
20231220,112300,176595080,6650,6650,6650,6650,0
20231220,112200,176595080,6650,6650,6650,6650,500
20231220,112100,173270080,6650,6650,6650,6650,0
20231220,112000,173270080,6650,6650,6650,6650,0
20231220,111900,173270080,6650,6650,6650,6650,0
20231220,111800,173270080,6650,6650,6650,6650,0
20231220,111700,173270080,6650,6650,6650,6650,150
20231220,111600,172272580,6640,6640,6640,6640,0
20231220,111500,172272580,6640,6640,6640,6640,5
20231220,111400,172239380,6640,6640,6640,6640,0
20231220,111300,172239380,6640,6640,6640,6640,0
20231220,111200,172239380,6640,6640,6640,6640,0
20231220,111100,172239380,6640,6640,6640,6640,1000
20231220,111000,165599380,6650,6650,6650,6650,0
20231220,110900,165599380,6650,6650,6650,6650,2
20231220,110800,165586080,6650,6650,6650,6650,0
20231220,110700,165586080,6650,6650,6650,6650,2
20231220,110600,165572780,6650,6650,6650,6650,0
20231220,110500,165572780,6650,6650,6650,6650,155
20231220,110400,164542030,6640,6640,6640,6640,0
20231220,110300,164542030,6640,6640,6640,6640,0
20231220,110200,164542030,6640,6640,6640,6640,30
20231220,110100,164342830,6640,6640,6640,6640,151
20231220,110000,163340190,6640,6640,6640,6640,90
20231220,105900,162742590,6640,6640,6640,6640,204
20231220,105800,161388030,6640,6640,6640,6640,0
20231220,105700,161388030,6640,6640,6640,6640,168
20231220,105600,160272510,6640,6640,6640,6640,487
20231220,105500,157038830,6640,6640,6640,6640,505
20231220,105400,153685630,6640,6640,6640,6640,200
20231220,105300,152357630,6650,6650,6650,6650,10
20231220,105200,152291130,6640,6640,6640,6640,0
20231220,105100,152291130,6640,6640,6640,6640,1
20231220,105000,152284490,6640,6640,6640,6640,0
20231220,104900,152284490,6640,6640,6640,6640,0
20231220,104800,152284490,6640,6640,6640,6640,260
20231220,104700,150558090,6650,6650,6650,6650,6
20231220,104600,150518190,6650,6650,6650,6650,237
20231220,104500,148942140,6650,6650,6650,6650,0
20231220,104400,148942140,6650,6650,6650,6650,603
20231220,104300,144932190,6650,6650,6650,6650,0
20231220,104200,144932190,6650,6650,6650,6650,0
20231220,104100,144932190,6650,6650,6650,6650,208
20231220,104000,143548990,6650,6650,6650,6650,0
20231220,103900,143548990,6650,6650,6650,6650,0
20231220,103800,143548990,6650,6650,6650,6650,0
20231220,103700,143548990,6650,6650,6650,6650,0
20231220,103600,143548990,6650,6650,6650,6650,100
20231220,103500,142883990,6650,6650,6650,6650,0
20231220,103400,142883990,6650,6650,6650,6650,0
20231220,103300,142883990,6650,6650,6650,6650,108
20231220,103200,142165790,6650,6650,6650,6650,313
20231220,103100,140084340,6650,6650,6650,6650,100
20231220,103000,139419340,6640,6640,6640,6640,0
20231220,102900,139419340,6640,6640,6640,6640,0
20231220,102800,139419340,6640,6640,6640,6640,0
20231220,102700,139419340,6640,6640,6640,6640,0
20231220,102600,139419340,6640,6640,6640,6640,0
20231220,102500,139419340,6640,6660,6660,6640,779
20231220,102400,134243410,6660,6660,6660,6660,0
20231220,102300,134243410,6660,6660,6660,6660,0
20231220,102200,134243410,6660,6660,6660,6660,0
20231220,102100,134243410,6660,6660,6660,6660,38
20231220,102000,133990330,6660,6660,6660,6660,0
20231220,101900,133990330,6660,6660,6660,6660,5
20231220,101800,133957030,6660,6660,6660,6660,1
20231220,101700,133950370,6660,6660,6660,6660,0
20231220,101600,133950370,6660,6660,6660,6660,0
20231220,101500,133950370,6660,6660,6660,6660,0
20231220,101400,133950370,6660,6660,6660,6660,0
20231220,101300,133950370,6660,6660,6660,6660,0
20231220,101200,133950370,6660,6660,6660,6660,0
20231220,101100,133950370,6660,6660,6660,6660,0
20231220,101000,133950370,6660,6660,6660,6660,0
20231220,100900,133950370,6660,6660,6660,6660,1
20231220,100800,133943710,6660,6660,6660,6660,0
20231220,100700,133943710,6660,6660,6660,6660,0
20231220,100600,133943710,6660,6660,6660,6660,38
20231220,100500,133690630,6660,6650,6660,6640,502
20231220,100400,130355380,6640,6640,6640,6640,0
20231220,100300,130355380,6640,6640,6640,6640,0
20231220,100200,130355380,6640,6640,6640,6640,200
20231220,100100,129027380,6640,6640,6640,6640,40
20231220,100000,128761780,6640,6640,6640,6640,0
20231220,095900,128761780,6640,6640,6640,6640,0
20231220,095800,128761780,6640,6640,6640,6640,77
20231220,095700,128250500,6660,6660,6660,6660,10
20231220,095600,128183900,6660,6660,6660,6660,0
20231220,095500,128183900,6660,6660,6660,6660,6
20231220,095400,128143940,6640,6640,6640,6640,1329
20231220,095300,119319380,6650,6660,6660,6650,542
20231220,095200,115714960,6670,6660,6670,6660,54
20231220,095100,115355300,6670,6670,6670,6670,0
20231220,095000,115355300,6670,6670,6670,6670,0
20231220,094900,115355300,6670,6670,6670,6670,0
20231220,094800,115355300,6670,6670,6670,6670,0
20231220,094700,115355300,6670,6670,6670,6670,0
20231220,094600,115355300,6670,6670,6670,6670,22
20231220,094500,115208560,6670,6670,6670,6670,0
20231220,094400,115208560,6670,6670,6670,6670,71
20231220,094300,114734990,6670,6670,6670,6670,1
20231220,094200,114728320,6670,6670,6670,6670,14
20231220,094100,114634940,6670,6670,6670,6670,97
20231220,094000,113987950,6660,6660,6660,6660,18
20231220,093900,113868070,6660,6660,6660,6660,0
20231220,093800,113868070,6660,6660,6660,6660,60
20231220,093700,113468470,6660,6660,6660,6660,5
20231220,093600,113435170,6660,6660,6660,6660,0
20231220,093500,113435170,6660,6660,6660,6640,1206
20231220,093400,105421040,6670,6670,6670,6670,0
20231220,093300,105421040,6670,6670,6670,6670,0
20231220,093200,105421040,6670,6670,6670,6670,1
20231220,093100,105414370,6670,6660,6670,6660,23
20231220,093000,105261130,6660,6660,6660,6660,67
20231220,092900,104814910,6670,6670,6670,6670,0
20231220,092800,104814910,6670,6670,6670,6670,0
20231220,092700,104814910,6670,6670,6670,6670,1503
20231220,092600,94789900,6670,6660,6670,6660,537
20231220,092500,91212800,6640,6670,6700,6640,8037
20231220,092400,37619980,6660,6660,6660,6660,5
20231220,092300,37586680,6660,6660,6660,6660,0
20231220,092200,37586680,6660,6660,6660,6660,0
20231220,092100,37586680,6660,6660,6660,6660,0
20231220,092000,37586680,6660,6660,6660,6660,1319
20231220,091900,28802140,6660,6650,6660,6650,87
20231220,091800,28222990,6650,6650,6650,6650,2
20231220,091700,28209690,6650,6670,6670,6650,1635
20231220,091600,17327220,6670,6670,6670,6670,569
20231220,091500,13531990,6670,6670,6670,6670,1
20231220,091400,13525320,6660,6660,6660,6660,0
20231220,091300,13525320,6660,6660,6660,6660,93
20231220,091200,12905940,6660,6670,6670,6660,129
20231220,091100,12046500,6680,6680,6680,6680,0
20231220,091000,12046500,6680,6680,6680,6680,0
20231220,090900,12046500,6680,6680,6680,6680,0
20231220,090800,12046500,6680,6680,6680,6680,0
20231220,090700,12046500,6680,6660,6680,6660,31
20231220,090600,11839740,6660,6660,6660,6660,454
20231220,090500,8816100,6660,6660,6660,6660,60
20231220,090400,8416500,6650,6640,6650,6640,390
20231220,090300,5826750,6640,6640,6640,6640,7
20231220,090200,5780270,6650,6640,6650,6640,577
20231220,090100,1945520,6640,6640,6640,6640,280
20231220,090000,86320,6640,6640,6640,6640,13