KissMeData/000390/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,183100,186004410,6640,6640,6640,6640,1368
20231228,183000,186004410,6640,6640,6640,6640,0
20231228,182900,186004410,6640,6640,6640,6640,0
20231228,182800,186004410,6640,6640,6640,6640,0
20231228,182700,186004410,6640,6640,6640,6640,0
20231228,182600,186004410,6640,6640,6640,6640,0
20231228,182500,186004410,6640,6640,6640,6640,0
20231228,182400,186004410,6640,6640,6640,6640,0
20231228,182300,186004410,6640,6640,6640,6640,0
20231228,182200,186004410,6640,6640,6640,6640,0
20231228,182100,186004410,6640,6640,6640,6640,0
20231228,182000,186004410,6640,6640,6640,6640,0
20231228,181900,186004410,6640,6640,6640,6640,0
20231228,181800,186004410,6640,6640,6640,6640,0
20231228,181700,186004410,6640,6640,6640,6640,0
20231228,181600,186004410,6640,6640,6640,6640,0
20231228,181500,186004410,6640,6640,6640,6640,0
20231228,181400,186004410,6640,6640,6640,6640,0
20231228,181300,186004410,6640,6640,6640,6640,0
20231228,181200,186004410,6640,6640,6640,6640,0
20231228,181100,186004410,6640,6640,6640,6640,0
20231228,181000,186004410,6640,6640,6640,6640,0
20231228,180900,186004410,6640,6640,6640,6640,0
20231228,180800,186004410,6640,6640,6640,6640,0
20231228,180700,186004410,6640,6640,6640,6640,0
20231228,180600,186004410,6640,6640,6640,6640,0
20231228,180500,186004410,6640,6640,6640,6640,0
20231228,180400,186004410,6640,6640,6640,6640,0
20231228,180300,186004410,6640,6640,6640,6640,0
20231228,180200,186004410,6640,6640,6640,6640,0
20231228,180100,186004410,6640,6640,6640,6640,1368
20231228,180000,186004410,6640,6640,6640,6640,0
20231228,175900,186004410,6640,6640,6640,6640,0
20231228,175800,186004410,6640,6640,6640,6640,0
20231228,175700,186004410,6640,6640,6640,6640,0
20231228,175600,186004410,6640,6640,6640,6640,0
20231228,175500,186004410,6640,6640,6640,6640,0
20231228,175400,186004410,6640,6640,6640,6640,0
20231228,175300,186004410,6640,6640,6640,6640,0
20231228,175200,186004410,6640,6640,6640,6640,0
20231228,175100,186004410,6640,6640,6640,6640,0
20231228,175000,186004410,6640,6640,6640,6640,0
20231228,174900,186004410,6640,6640,6640,6640,0
20231228,174800,186004410,6640,6640,6640,6640,0
20231228,174700,186004410,6640,6640,6640,6640,0
20231228,174600,186004410,6640,6640,6640,6640,0
20231228,174500,186004410,6640,6640,6640,6640,0
20231228,174400,186004410,6640,6640,6640,6640,0
20231228,174300,186004410,6640,6640,6640,6640,0
20231228,174200,186004410,6640,6640,6640,6640,0
20231228,174100,186004410,6640,6640,6640,6640,0
20231228,174000,186004410,6640,6640,6640,6640,0
20231228,173900,186004410,6640,6640,6640,6640,0
20231228,173800,186004410,6640,6640,6640,6640,0
20231228,173700,186004410,6640,6640,6640,6640,0
20231228,173600,186004410,6640,6640,6640,6640,0
20231228,173500,186004410,6640,6640,6640,6640,0
20231228,173400,186004410,6640,6640,6640,6640,0
20231228,173300,186004410,6640,6640,6640,6640,0
20231228,173200,186004410,6640,6640,6640,6640,0
20231228,173100,186004410,6640,6640,6640,6640,1368
20231228,173000,186004410,6640,6640,6640,6640,0
20231228,172900,186004410,6640,6640,6640,6640,0
20231228,172800,186004410,6640,6640,6640,6640,0
20231228,172700,186004410,6640,6640,6640,6640,0
20231228,172600,186004410,6640,6640,6640,6640,0
20231228,172500,186004410,6640,6640,6640,6640,0
20231228,172400,186004410,6640,6640,6640,6640,0
20231228,172300,186004410,6640,6640,6640,6640,0
20231228,172200,186004410,6640,6640,6640,6640,0
20231228,172100,186004410,6640,6640,6640,6640,0
20231228,172000,186004410,6640,6640,6640,6640,0
20231228,171900,186004410,6640,6640,6640,6640,0
20231228,171800,186004410,6640,6640,6640,6640,0
20231228,171700,186004410,6640,6640,6640,6640,0
20231228,171600,186004410,6640,6640,6640,6640,0
20231228,171500,186004410,6640,6640,6640,6640,0
20231228,171400,186004410,6640,6640,6640,6640,0
20231228,171300,186004410,6640,6640,6640,6640,0
20231228,171200,186004410,6640,6640,6640,6640,0
20231228,171100,186004410,6640,6640,6640,6640,0
20231228,171000,186004410,6640,6640,6640,6640,0
20231228,170900,186004410,6640,6640,6640,6640,0
20231228,170800,186004410,6640,6640,6640,6640,0
20231228,170700,186004410,6640,6640,6640,6640,0
20231228,170600,186004410,6640,6640,6640,6640,0
20231228,170500,186004410,6640,6640,6640,6640,0
20231228,170400,186004410,6640,6640,6640,6640,0
20231228,170300,186004410,6640,6640,6640,6640,0
20231228,170200,186004410,6640,6640,6640,6640,0
20231228,170100,186004410,6640,6640,6640,6640,1368
20231228,170000,186004410,6640,6640,6640,6640,0
20231228,165900,186004410,6640,6640,6640,6640,0
20231228,165800,186004410,6640,6640,6640,6640,0
20231228,165700,186004410,6640,6640,6640,6640,0
20231228,165600,186004410,6640,6640,6640,6640,0
20231228,165500,186004410,6640,6640,6640,6640,0
20231228,165400,186004410,6640,6640,6640,6640,0
20231228,165300,186004410,6640,6640,6640,6640,0
20231228,165200,186004410,6640,6640,6640,6640,0
20231228,165100,186004410,6640,6640,6640,6640,0
20231228,165000,186004410,6640,6640,6640,6640,0
20231228,164900,186004410,6640,6640,6640,6640,0
20231228,164800,186004410,6640,6640,6640,6640,0
20231228,164700,186004410,6640,6640,6640,6640,0
20231228,164600,186004410,6640,6640,6640,6640,0
20231228,164500,186004410,6640,6640,6640,6640,0
20231228,164400,186004410,6640,6640,6640,6640,0
20231228,164300,186004410,6640,6640,6640,6640,0
20231228,164200,186004410,6640,6640,6640,6640,0
20231228,164100,186004410,6640,6640,6640,6640,0
20231228,164000,186004410,6640,6640,6640,6640,0
20231228,163900,186004410,6640,6640,6640,6640,0
20231228,163800,186004410,6640,6640,6640,6640,0
20231228,163700,186004410,6640,6640,6640,6640,0
20231228,163600,186004410,6640,6640,6640,6640,0
20231228,163500,186004410,6640,6640,6640,6640,0
20231228,163400,186004410,6640,6640,6640,6640,0
20231228,163300,186004410,6640,6640,6640,6640,0
20231228,163200,186004410,6640,6640,6640,6640,0
20231228,163100,186004410,6640,6640,6640,6640,1368
20231228,163000,186004410,6640,6640,6640,6640,0
20231228,162900,186004410,6640,6640,6640,6640,0
20231228,162800,186004410,6640,6640,6640,6640,0
20231228,162700,186004410,6640,6640,6640,6640,0
20231228,162600,186004410,6640,6640,6640,6640,0
20231228,162500,186004410,6640,6640,6640,6640,0
20231228,162400,186004410,6640,6640,6640,6640,0
20231228,162300,186004410,6640,6640,6640,6640,0
20231228,162200,186004410,6640,6640,6640,6640,0
20231228,162100,186004410,6640,6640,6640,6640,0
20231228,162000,186004410,6640,6640,6640,6640,0
20231228,161900,186004410,6640,6640,6640,6640,0
20231228,161800,186004410,6640,6640,6640,6640,0
20231228,161700,186004410,6640,6640,6640,6640,0
20231228,161600,186004410,6640,6640,6640,6640,0
20231228,161500,186004410,6640,6640,6640,6640,0
20231228,161400,186004410,6640,6640,6640,6640,0
20231228,161300,186004410,6640,6640,6640,6640,0
20231228,161200,186004410,6640,6640,6640,6640,0
20231228,161100,186004410,6640,6640,6640,6640,0
20231228,161000,186004410,6640,6640,6640,6640,0
20231228,160900,186004410,6640,6640,6640,6640,0
20231228,160800,186004410,6640,6640,6640,6640,0
20231228,160700,186004410,6640,6640,6640,6640,0
20231228,160600,186004410,6640,6640,6640,6640,0
20231228,160500,186004410,6640,6640,6640,6640,0
20231228,160400,186004410,6640,6640,6640,6640,0
20231228,160300,186004410,6640,6640,6640,6640,0
20231228,160200,186004410,6640,6640,6640,6640,0
20231228,160100,186004410,6640,6640,6640,6640,1368
20231228,160000,186004410,6640,6640,6640,6640,0
20231228,155900,186004410,6640,6640,6640,6640,0
20231228,155800,186004410,6640,6640,6640,6640,0
20231228,155700,186004410,6640,6640,6640,6640,0
20231228,155600,186004410,6640,6640,6640,6640,0
20231228,155500,186004410,6640,6640,6640,6640,0
20231228,155400,186004410,6640,6640,6640,6640,0
20231228,155300,186004410,6640,6640,6640,6640,0
20231228,155200,186004410,6640,6640,6640,6640,0
20231228,155100,186004410,6640,6640,6640,6640,0
20231228,155000,186004410,6640,6640,6640,6640,0
20231228,154900,186004410,6640,6640,6640,6640,0
20231228,154800,186004410,6640,6640,6640,6640,0
20231228,154700,186004410,6640,6640,6640,6640,0
20231228,154600,186004410,6640,6640,6640,6640,0
20231228,154500,186004410,6640,6640,6640,6640,0
20231228,154400,186004410,6640,6640,6640,6640,0
20231228,154300,186004410,6640,6640,6640,6640,0
20231228,154200,186004410,6640,6640,6640,6640,0
20231228,154100,186004410,6640,6640,6640,6640,0
20231228,154000,186004410,6640,6640,6640,6640,0
20231228,153900,186004410,6640,6640,6640,6640,0
20231228,153800,186004410,6640,6640,6640,6640,0
20231228,153700,186004410,6640,6640,6640,6640,0
20231228,153600,186004410,6640,6640,6640,6640,0
20231228,153500,186004410,6640,6640,6640,6640,0
20231228,153400,186004410,6640,6640,6640,6640,0
20231228,153300,186004410,6640,6640,6640,6640,0
20231228,153200,186004410,6640,6640,6640,6640,0
20231228,153100,186004410,6640,6640,6640,6640,1368
20231228,153000,186004410,6640,6640,6640,6640,1368
20231228,152900,176920890,6640,6640,6640,6640,0
20231228,152800,176920890,6640,6640,6640,6640,0
20231228,152700,176920890,6640,6640,6640,6640,0
20231228,152600,176920890,6640,6640,6640,6640,0
20231228,152500,176920890,6640,6640,6640,6640,0
20231228,152400,176920890,6640,6640,6640,6640,0
20231228,152300,176920890,6640,6640,6640,6640,0
20231228,152200,176920890,6640,6640,6640,6640,0
20231228,152100,176920890,6640,6640,6640,6640,0
20231228,152000,176920890,6640,6640,6640,6640,0
20231228,151900,176920890,6640,6640,6640,6640,41
20231228,151800,176648650,6630,6630,6630,6630,137
20231228,151700,175740340,6640,6640,6640,6640,51
20231228,151600,175401700,6640,6640,6640,6640,75
20231228,151500,174903700,6640,6640,6640,6640,65
20231228,151400,174472100,6640,6630,6640,6630,14
20231228,151300,174379240,6640,6640,6640,6640,32
20231228,151200,174166760,6640,6620,6640,6620,62
20231228,151100,173756040,6640,6640,6640,6640,43
20231228,151000,173470520,6640,6630,6640,6630,113
20231228,150900,172721240,6640,6630,6640,6630,50
20231228,150800,172389380,6630,6630,6640,6630,104
20231228,150700,171699770,6630,6630,6630,6630,25
20231228,150600,171534020,6640,6630,6640,6630,64
20231228,150500,171109610,6630,6630,6630,6630,9
20231228,150400,171049940,6640,6630,6640,6630,81
20231228,150300,170512520,6630,6630,6630,6630,10
20231228,150200,170446220,6630,6640,6640,6630,39
20231228,150100,170187600,6640,6640,6640,6640,54
20231228,150000,169829040,6650,6630,6650,6630,89
20231228,145900,169238830,6640,6640,6640,6630,85
20231228,145800,168674830,6640,6640,6640,6640,316
20231228,145700,166576590,6640,6640,6640,6620,45
20231228,145600,166277870,6630,6640,6640,6630,101
20231228,145500,165607930,6640,6630,6640,6620,30
20231228,145400,165408960,6630,6640,6640,6630,63
20231228,145300,164990840,6640,6640,6640,6640,18
20231228,145200,164871320,6650,6640,6650,6640,30
20231228,145100,164672080,6640,6640,6640,6630,70
20231228,145000,164207860,6640,6640,6640,6640,46
20231228,144900,163902420,6650,6640,6650,6640,38
20231228,144800,163649760,6640,6630,6640,6630,255
20231228,144700,161958560,6640,6630,6640,6630,62
20231228,144600,161547420,6620,6630,6630,6620,47
20231228,144500,161236190,6630,6640,6640,6630,40
20231228,144400,160970910,6640,6640,6640,6640,5
20231228,144300,160937710,6630,6630,6630,6620,116
20231228,144200,160169270,6630,6640,6640,6630,32
20231228,144100,159956830,6640,6640,6640,6640,9
20231228,144000,159897070,6640,6630,6640,6630,45
20231228,143900,159598680,6630,6630,6630,6620,331
20231228,143800,157407320,6630,6630,6630,6630,33
20231228,143700,157188530,6620,6630,6630,6620,81
20231228,143600,156651940,6630,6620,6630,6620,59
20231228,143500,156261230,6630,6630,6630,6630,37
20231228,143400,156015920,6630,6640,6640,6630,74
20231228,143300,155525210,6630,6630,6640,6620,232
20231228,143200,153987600,6630,6630,6630,6620,51
20231228,143100,153649840,6630,6640,6640,6630,43
20231228,143000,153364660,6640,6640,6640,6630,71
20231228,142900,152893600,6640,6640,6640,6640,5
20231228,142800,152860400,6630,6630,6630,6630,75
20231228,142700,152363150,6630,6630,6630,6630,39
20231228,142600,152104580,6640,6630,6640,6630,66
20231228,142500,151666540,6630,6630,6630,6630,50
20231228,142400,151335040,6630,6630,6630,6630,61
20231228,142300,150930610,6630,6630,6630,6630,43
20231228,142200,150645520,6630,6640,6640,6630,9
20231228,142100,150585800,6640,6630,6640,6630,41
20231228,142000,150313930,6640,6630,6640,6630,64
20231228,141900,149889560,6630,6640,6640,6630,46
20231228,141800,149584540,6640,6630,6650,6630,13
20231228,141700,149498210,6630,6630,6630,6620,82
20231228,141600,148955060,6630,6630,6630,6630,41
20231228,141500,148683230,6630,6630,6630,6630,28
20231228,141400,148497590,6640,6640,6640,6640,32
20231228,141300,148285110,6640,6640,6640,6640,13
20231228,141200,148198790,6650,6650,6650,6650,41
20231228,141100,147926140,6650,6640,6650,6630,76
20231228,141000,147421840,6640,6640,6640,6640,24
20231228,140900,147262480,6650,6650,6650,6650,44
20231228,140800,146969880,6620,6650,6650,6620,1052
20231228,140700,140004770,6650,6640,6650,6640,71
20231228,140600,139533290,6650,6650,6650,6650,8
20231228,140500,139480090,6640,6640,6640,6630,89
20231228,140400,138889620,6640,6640,6640,6640,32
20231228,140300,138677140,6630,6640,6640,6630,61
20231228,140200,138272610,6640,6640,6650,6640,42
20231228,140100,137993680,6640,6640,6640,6640,14
20231228,140000,137900720,6640,6640,6640,6630,68
20231228,135900,137449530,6640,6650,6650,6640,17
20231228,135800,137336610,6640,6640,6640,6640,34
20231228,135700,137110850,6630,6640,6640,6630,93
20231228,135600,136493850,6640,6640,6640,6640,4
20231228,135500,136467290,6650,6640,6650,6640,47
20231228,135400,136155170,6640,6650,6650,6630,33
20231228,135300,135936170,6650,6650,6650,6650,33
20231228,135200,135716720,6650,6650,6650,6650,42
20231228,135100,135437420,6650,6650,6650,6650,9
20231228,135000,135377570,6650,6640,6650,6640,39
20231228,134900,135118530,6650,6650,6650,6650,9
20231228,134800,135058680,6650,6650,6650,6650,46
20231228,134700,134752780,6650,6650,6650,6650,10
20231228,134600,134686280,6650,6650,6650,6650,36
20231228,134500,134446880,6650,6650,6650,6650,39
20231228,134400,134187530,6650,6650,6650,6650,9
20231228,134300,134127680,6650,6650,6650,6650,38
20231228,134200,133874980,6650,6650,6650,6650,13
20231228,134100,133788530,6650,6650,6650,6650,38
20231228,134000,133535830,6650,6650,6650,6650,13
20231228,133900,133449380,6650,6650,6650,6650,36
20231228,133800,133209980,6650,6650,6650,6650,47
20231228,133700,132897430,6650,6650,6650,6650,5
20231228,133600,132864180,6650,6650,6650,6640,51
20231228,133500,132525240,6650,6650,6650,6650,14
20231228,133400,132432140,6650,6640,6650,6640,150
20231228,133300,131435820,6640,6640,6640,6640,16
20231228,133200,131329580,6640,6640,6640,6640,28
20231228,133100,131143660,6640,6640,6640,6640,46
20231228,133000,130838220,6640,6640,6640,6640,8
20231228,132900,130785100,6640,6640,6640,6640,37
20231228,132800,130539420,6640,6640,6640,6640,25
20231228,132700,130373420,6640,6640,6640,6640,48
20231228,132600,130054700,6640,6640,6640,6640,232
20231228,132500,128514220,6640,6640,6640,6640,13
20231228,132400,128427900,6640,6640,6640,6640,45
20231228,132300,128129100,6640,6640,6640,6640,14
20231228,132200,128036140,6640,6640,6640,6640,31
20231228,132100,127830300,6640,6640,6640,6640,23
20231228,132000,127677580,6640,6640,6640,6640,1034
20231228,131900,120811820,6640,6640,6640,6640,43
20231228,131800,120526300,6640,6640,6640,6640,15
20231228,131700,120426700,6640,6640,6640,6640,44
20231228,131600,120134540,6640,6640,6640,6640,22
20231228,131500,119988460,6640,6640,6640,6640,34
20231228,131400,119762700,6640,6640,6640,6640,9
20231228,131300,119702940,6640,6640,6640,6640,51
20231228,131200,119364300,6640,6640,6640,6640,41
20231228,131100,119092060,6650,6640,6650,6640,106
20231228,131000,118388210,6640,6640,6640,6640,44
20231228,130900,118096050,6640,6640,6640,6640,8
20231228,130800,118042930,6640,6650,6650,6640,42
20231228,130700,117763970,6650,6650,6650,6650,39
20231228,130600,117504620,6650,6650,6650,6650,13
20231228,130500,117418170,6650,6650,6650,6650,35
20231228,130400,117185420,6650,6650,6650,6650,14
20231228,130300,117092320,6650,6650,6650,6650,35
20231228,130200,116859570,6640,6640,6640,6640,307
20231228,130100,114821090,6640,6640,6640,6640,39
20231228,130000,114562130,6640,6640,6640,6640,43
20231228,125900,114276610,6640,6640,6640,6640,214
20231228,125800,112855650,6640,6640,6640,6640,0
20231228,125700,112855650,6640,6640,6640,6640,0
20231228,125600,112855650,6640,6640,6640,6640,0
20231228,125500,112855650,6640,6640,6640,6640,50
20231228,125400,112523650,6620,6620,6620,6620,0
20231228,125300,112523650,6620,6620,6620,6620,0
20231228,125200,112523650,6620,6620,6620,6620,0
20231228,125100,112523650,6620,6640,6640,6620,2
20231228,125000,112510390,6620,6620,6620,6620,0
20231228,124900,112510390,6620,6620,6620,6620,30
20231228,124800,112311790,6620,6620,6620,6620,0
20231228,124700,112311790,6620,6620,6620,6620,0
20231228,124600,112311790,6620,6620,6620,6620,0
20231228,124500,112311790,6620,6640,6640,6620,385
20231228,124400,109762790,6640,6640,6640,6640,2
20231228,124300,109749510,6640,6640,6640,6640,0
20231228,124200,109749510,6640,6630,6640,6630,16
20231228,124100,109643370,6630,6630,6630,6630,0
20231228,124000,109643370,6630,6630,6630,6630,0
20231228,123900,109643370,6630,6630,6630,6630,12
20231228,123800,109563810,6630,6630,6630,6630,0
20231228,123700,109563810,6630,6630,6630,6630,0
20231228,123600,109563810,6630,6630,6630,6630,0
20231228,123500,109563810,6630,6630,6630,6630,100
20231228,123400,108900810,6630,6630,6630,6630,100
20231228,123300,108237810,6630,6630,6630,6630,0
20231228,123200,108237810,6630,6630,6630,6630,10
20231228,123100,108171510,6620,6620,6620,6620,0
20231228,123000,108171510,6620,6620,6620,6620,0
20231228,122900,108171510,6620,6620,6620,6620,0
20231228,122800,108171510,6620,6620,6620,6620,0
20231228,122700,108171510,6620,6620,6620,6620,284
20231228,122600,106291430,6630,6630,6630,6630,0
20231228,122500,106291430,6630,6630,6630,6630,0
20231228,122400,106291430,6630,6630,6630,6630,0
20231228,122300,106291430,6630,6630,6630,6630,0
20231228,122200,106291430,6630,6630,6630,6630,0
20231228,122100,106291430,6630,6630,6630,6630,190
20231228,122000,105031730,6640,6640,6640,6640,0
20231228,121900,105031730,6640,6640,6640,6640,1
20231228,121800,105025090,6640,6640,6640,6640,0
20231228,121700,105025090,6640,6640,6640,6640,0
20231228,121600,105025090,6640,6640,6640,6640,665
20231228,121500,100609490,6640,6640,6640,6640,0
20231228,121400,100609490,6640,6640,6640,6640,0
20231228,121300,100609490,6640,6640,6640,6640,0
20231228,121200,100609490,6640,6640,6640,6640,0
20231228,121100,100609490,6640,6640,6640,6640,1
20231228,121000,100602850,6650,6650,6650,6650,2
20231228,120900,100589550,6650,6650,6650,6650,0
20231228,120800,100589550,6650,6650,6650,6650,0
20231228,120700,100589550,6650,6650,6650,6650,0
20231228,120600,100589550,6650,6650,6650,6650,0
20231228,120500,100589550,6650,6650,6650,6650,0
20231228,120400,100589550,6650,6650,6650,6650,0
20231228,120300,100589550,6650,6650,6650,6650,0
20231228,120200,100589550,6650,6650,6650,6650,0
20231228,120100,100589550,6650,6650,6650,6650,0
20231228,120000,100589550,6650,6650,6650,6650,0
20231228,115900,100589550,6650,6650,6650,6650,0
20231228,115800,100589550,6650,6650,6650,6650,3
20231228,115700,100569600,6640,6640,6640,6640,0
20231228,115600,100569600,6640,6640,6640,6640,48
20231228,115500,100250880,6640,6640,6640,6640,0
20231228,115400,100250880,6640,6640,6640,6640,0
20231228,115300,100250880,6640,6640,6640,6640,0
20231228,115200,100250880,6640,6640,6640,6640,665
20231228,115100,95835280,6650,6640,6650,6640,471
20231228,115000,92707740,6650,6650,6650,6650,20
20231228,114900,92574740,6650,6650,6650,6650,0
20231228,114800,92574740,6650,6650,6650,6650,0
20231228,114700,92574740,6650,6650,6650,6650,0
20231228,114600,92574740,6650,6650,6650,6650,0
20231228,114500,92574740,6650,6650,6650,6650,0
20231228,114400,92574740,6650,6650,6650,6650,75
20231228,114300,92075990,6650,6650,6650,6650,0
20231228,114200,92075990,6650,6650,6650,6650,34
20231228,114100,91849890,6650,6650,6650,6650,14
20231228,114000,91756790,6650,6650,6650,6650,15
20231228,113900,91657040,6650,6650,6650,6650,15
20231228,113800,91557290,6650,6650,6650,6650,33
20231228,113700,91337840,6650,6650,6650,6650,0
20231228,113600,91337840,6650,6650,6650,6650,16
20231228,113500,91231440,6650,6650,6650,6650,0
20231228,113400,91231440,6650,6650,6650,6650,20
20231228,113300,91098440,6650,6650,6650,6650,1
20231228,113200,91091790,6650,6650,6650,6650,14
20231228,113100,90998690,6650,6650,6650,6650,0
20231228,113000,90998690,6650,6660,6660,6650,31
20231228,112900,90792480,6650,6650,6650,6650,0
20231228,112800,90792480,6650,6650,6650,6650,12
20231228,112700,90712680,6700,6700,6700,6700,0
20231228,112600,90712680,6700,6700,6700,6700,0
20231228,112500,90712680,6700,6670,6700,6670,320
20231228,112400,88575910,6670,6650,6670,6650,34
20231228,112300,88349580,6660,6660,6660,6660,0
20231228,112200,88349580,6660,6660,6660,6660,36
20231228,112100,88109820,6660,6660,6660,6660,187
20231228,112000,86864400,6660,6660,6660,6660,18
20231228,111900,86744520,6660,6660,6660,6660,0
20231228,111800,86744520,6660,6660,6660,6660,19
20231228,111700,86617980,6690,6660,6690,6660,253
20231228,111600,84930270,6660,6650,6660,6650,401
20231228,111500,82259630,6650,6650,6650,6650,8
20231228,111400,82206430,6650,6660,6660,6650,11
20231228,111300,82133270,6690,6690,6690,6690,0
20231228,111200,82133270,6690,6650,6700,6650,420
20231228,111100,79338810,6640,6640,6640,6640,330
20231228,111000,77147610,6640,6650,6700,6640,787
20231228,110900,71904650,6650,6650,6650,6650,0
20231228,110800,71904650,6650,6650,6650,6650,0
20231228,110700,71904650,6650,6650,6650,6650,0
20231228,110600,71904650,6650,6640,6650,6640,402
20231228,110500,69231370,6650,6650,6650,6650,0
20231228,110400,69231370,6650,6650,6650,6650,0
20231228,110300,69231370,6650,6650,6650,6650,4
20231228,110200,69204770,6650,6650,6650,6650,16
20231228,110100,69098370,6640,6640,6640,6640,10
20231228,110000,69031970,6640,6640,6640,6640,0
20231228,105900,69031970,6640,6640,6640,6640,0
20231228,105800,69031970,6640,6640,6640,6640,0
20231228,105700,69031970,6640,6640,6640,6640,0
20231228,105600,69031970,6640,6640,6640,6640,0
20231228,105500,69031970,6640,6640,6640,6640,0
20231228,105400,69031970,6640,6640,6640,6640,10
20231228,105300,68965570,6620,6620,6620,6620,0
20231228,105200,68965570,6620,6620,6620,6620,0
20231228,105100,68965570,6620,6620,6620,6620,0
20231228,105000,68965570,6620,6620,6620,6620,0
20231228,104900,68965570,6620,6620,6620,6620,0
20231228,104800,68965570,6620,6620,6620,6620,0
20231228,104700,68965570,6620,6620,6620,6620,0
20231228,104600,68965570,6620,6620,6620,6620,22
20231228,104500,68819930,6620,6620,6620,6620,1
20231228,104400,68813310,6620,6620,6620,6620,0
20231228,104300,68813310,6620,6620,6620,6620,28
20231228,104200,68627950,6650,6650,6650,6650,0
20231228,104100,68627950,6650,6650,6650,6650,0
20231228,104000,68627950,6650,6650,6650,6650,1
20231228,103900,68621300,6650,6650,6650,6650,0
20231228,103800,68621300,6650,6650,6650,6650,0
20231228,103700,68621300,6650,6650,6650,6650,0
20231228,103600,68621300,6650,6650,6650,6650,0
20231228,103500,68621300,6650,6650,6650,6650,10
20231228,103400,68554800,6650,6630,6650,6630,500
20231228,103300,65230840,6620,6620,6620,6620,0
20231228,103200,65230840,6620,6620,6620,6620,0
20231228,103100,65230840,6620,6620,6620,6620,25
20231228,103000,65065340,6620,6620,6620,6620,0
20231228,102900,65065340,6620,6620,6620,6620,0
20231228,102800,65065340,6620,6620,6620,6620,0
20231228,102700,65065340,6620,6620,6620,6620,138
20231228,102600,64151780,6620,6620,6620,6620,13
20231228,102500,64065720,6630,6630,6630,6630,391
20231228,102400,61473390,6620,6620,6620,6620,300
20231228,102300,59487390,6620,6620,6620,6620,0
20231228,102200,59487390,6620,6620,6620,6620,0
20231228,102100,59487390,6620,6620,6620,6620,65
20231228,102000,59057090,6630,6630,6630,6630,0
20231228,101900,59057090,6630,6630,6630,6630,2
20231228,101800,59043830,6620,6620,6620,6620,0
20231228,101700,59043830,6620,6620,6620,6620,0
20231228,101600,59043830,6620,6620,6620,6620,0
20231228,101500,59043830,6620,6620,6620,6620,0
20231228,101400,59043830,6620,6620,6620,6620,0
20231228,101300,59043830,6620,6620,6620,6620,500
20231228,101200,55733830,6620,6620,6620,6620,0
20231228,101100,55733830,6620,6630,6630,6620,300
20231228,101000,53747500,6650,6650,6650,6650,0
20231228,100900,53747500,6650,6650,6650,6650,0
20231228,100800,53747500,6650,6650,6650,6650,0
20231228,100700,53747500,6650,6650,6650,6650,14
20231228,100600,53654400,6650,6650,6650,6650,0
20231228,100500,53654400,6650,6640,6650,6640,500
20231228,100400,50329990,6630,6630,6630,6630,0
20231228,100300,50329990,6630,6630,6630,6630,0
20231228,100200,50329990,6630,6630,6630,6630,130
20231228,100100,49468090,6620,6620,6620,6620,0
20231228,100000,49468090,6620,6620,6620,6620,0
20231228,095900,49468090,6620,6620,6620,6620,0
20231228,095800,49468090,6620,6620,6620,6620,0
20231228,095700,49468090,6620,6620,6620,6620,0
20231228,095600,49468090,6620,6620,6620,6620,1195
20231228,095500,41557190,6630,6630,6630,6630,55
20231228,095400,41192540,6630,6630,6630,6630,200
20231228,095300,39866540,6630,6630,6630,6630,0
20231228,095200,39866540,6630,6630,6630,6630,0
20231228,095100,39866540,6630,6630,6630,6630,40
20231228,095000,39601340,6640,6640,6640,6640,0
20231228,094900,39601340,6640,6640,6640,6640,209
20231228,094800,38213580,6640,6640,6640,6640,0
20231228,094700,38213580,6640,6640,6640,6640,0
20231228,094600,38213580,6640,6640,6640,6640,0
20231228,094500,38213580,6640,6640,6640,6640,19
20231228,094400,38087420,6640,6640,6640,6640,0
20231228,094300,38087420,6640,6640,6640,6640,0
20231228,094200,38087420,6640,6650,6650,6640,56
20231228,094100,37715420,6650,6650,6650,6650,0
20231228,094000,37715420,6650,6650,6650,6650,0
20231228,093900,37715420,6650,6650,6650,6650,251
20231228,093800,36046270,6660,6660,6660,6660,0
20231228,093700,36046270,6660,6660,6660,6660,187
20231228,093600,34800850,6660,6660,6660,6660,1
20231228,093500,34794190,6660,6660,6660,6660,0
20231228,093400,34794190,6660,6660,6660,6660,0
20231228,093300,34794190,6660,6660,6660,6660,0
20231228,093200,34794190,6660,6670,6670,6660,141
20231228,093100,33853930,6670,6670,6670,6670,2
20231228,093000,33840590,6680,6680,6680,6680,0
20231228,092900,33840590,6680,6680,6730,6680,2689
20231228,092800,15794410,6650,6650,6650,6650,0
20231228,092700,15794410,6650,6650,6650,6650,0
20231228,092600,15794410,6650,6650,6650,6650,0
20231228,092500,15794410,6650,6650,6650,6650,0
20231228,092400,15794410,6650,6650,6650,6650,0
20231228,092300,15794410,6650,6650,6650,6650,303
20231228,092200,13779460,6620,6620,6620,6620,0
20231228,092100,13779460,6620,6620,6620,6620,0
20231228,092000,13779460,6620,6620,6620,6620,0
20231228,091900,13779460,6620,6620,6620,6620,0
20231228,091800,13779460,6620,6620,6620,6620,0
20231228,091700,13779460,6620,6620,6620,6620,0
20231228,091600,13779460,6620,6640,6640,6620,20
20231228,091500,13646930,6650,6650,6650,6650,0
20231228,091400,13646930,6650,6660,6660,6650,303
20231228,091300,11631970,6620,6620,6620,6620,0
20231228,091200,11631970,6620,6620,6620,6620,0
20231228,091100,11631970,6620,6620,6620,6620,3
20231228,091000,11612110,6620,6620,6620,6620,0
20231228,090900,11612110,6620,6620,6620,6620,0
20231228,090800,11612110,6620,6620,6620,6620,0
20231228,090700,11612110,6620,6620,6620,6620,0
20231228,090600,11612110,6620,6600,6620,6600,341
20231228,090500,9355110,6600,6600,6600,6600,269
20231228,090400,7579710,6600,6600,6600,6600,250
20231228,090300,5929710,6600,6600,6600,6600,9
20231228,090200,5870310,6600,6600,6620,6600,45
20231228,090100,5572710,6610,6610,6610,6610,122
20231228,090000,4766290,6610,6620,6620,6610,718