KissMeData/000390/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,183100,190576110,6480,6480,6480,6480,583
20241203,183000,190576110,6480,6480,6480,6480,0
20241203,182900,190576110,6480,6480,6480,6480,0
20241203,182800,190576110,6480,6480,6480,6480,0
20241203,182700,190576110,6480,6480,6480,6480,0
20241203,182600,190576110,6480,6480,6480,6480,0
20241203,182500,190576110,6480,6480,6480,6480,0
20241203,182400,190576110,6480,6480,6480,6480,0
20241203,182300,190576110,6480,6480,6480,6480,0
20241203,182200,190576110,6480,6480,6480,6480,0
20241203,182100,190576110,6480,6480,6480,6480,0
20241203,182000,190576110,6480,6480,6480,6480,0
20241203,181900,190576110,6480,6480,6480,6480,0
20241203,181800,190576110,6480,6480,6480,6480,0
20241203,181700,190576110,6480,6480,6480,6480,0
20241203,181600,190576110,6480,6480,6480,6480,0
20241203,181500,190576110,6480,6480,6480,6480,0
20241203,181400,190576110,6480,6480,6480,6480,0
20241203,181300,190576110,6480,6480,6480,6480,0
20241203,181200,190576110,6480,6480,6480,6480,0
20241203,181100,190576110,6480,6480,6480,6480,0
20241203,181000,190576110,6480,6480,6480,6480,0
20241203,180900,190576110,6480,6480,6480,6480,0
20241203,180800,190576110,6480,6480,6480,6480,0
20241203,180700,190576110,6480,6480,6480,6480,0
20241203,180600,190576110,6480,6480,6480,6480,0
20241203,180500,190576110,6480,6480,6480,6480,0
20241203,180400,190576110,6480,6480,6480,6480,0
20241203,180300,190576110,6480,6480,6480,6480,0
20241203,180200,190576110,6480,6480,6480,6480,0
20241203,180100,190576110,6480,6480,6480,6480,583
20241203,180000,190576110,6480,6480,6480,6480,0
20241203,175900,190576110,6480,6480,6480,6480,0
20241203,175800,190576110,6480,6480,6480,6480,0
20241203,175700,190576110,6480,6480,6480,6480,0
20241203,175600,190576110,6480,6480,6480,6480,0
20241203,175500,190576110,6480,6480,6480,6480,0
20241203,175400,190576110,6480,6480,6480,6480,0
20241203,175300,190576110,6480,6480,6480,6480,0
20241203,175200,190576110,6480,6480,6480,6480,0
20241203,175100,190576110,6480,6480,6480,6480,0
20241203,175000,190576110,6480,6480,6480,6480,0
20241203,174900,190576110,6480,6480,6480,6480,0
20241203,174800,190576110,6480,6480,6480,6480,0
20241203,174700,190576110,6480,6480,6480,6480,0
20241203,174600,190576110,6480,6480,6480,6480,0
20241203,174500,190576110,6480,6480,6480,6480,0
20241203,174400,190576110,6480,6480,6480,6480,0
20241203,174300,190576110,6480,6480,6480,6480,0
20241203,174200,190576110,6480,6480,6480,6480,0
20241203,174100,190576110,6480,6480,6480,6480,0
20241203,174000,190576110,6480,6480,6480,6480,0
20241203,173900,190576110,6480,6480,6480,6480,0
20241203,173800,190576110,6480,6480,6480,6480,0
20241203,173700,190576110,6480,6480,6480,6480,0
20241203,173600,190576110,6480,6480,6480,6480,0
20241203,173500,190576110,6480,6480,6480,6480,0
20241203,173400,190576110,6480,6480,6480,6480,0
20241203,173300,190576110,6480,6480,6480,6480,0
20241203,173200,190576110,6480,6480,6480,6480,0
20241203,173100,190576110,6480,6480,6480,6480,583
20241203,173000,190576110,6480,6480,6480,6480,0
20241203,172900,190576110,6480,6480,6480,6480,0
20241203,172800,190576110,6480,6480,6480,6480,0
20241203,172700,190576110,6480,6480,6480,6480,0
20241203,172600,190576110,6480,6480,6480,6480,0
20241203,172500,190576110,6480,6480,6480,6480,0
20241203,172400,190576110,6480,6480,6480,6480,0
20241203,172300,190576110,6480,6480,6480,6480,0
20241203,172200,190576110,6480,6480,6480,6480,0
20241203,172100,190576110,6480,6480,6480,6480,0
20241203,172000,190576110,6480,6480,6480,6480,0
20241203,171900,190576110,6480,6480,6480,6480,0
20241203,171800,190576110,6480,6480,6480,6480,0
20241203,171700,190576110,6480,6480,6480,6480,0
20241203,171600,190576110,6480,6480,6480,6480,0
20241203,171500,190576110,6480,6480,6480,6480,0
20241203,171400,190576110,6480,6480,6480,6480,0
20241203,171300,190576110,6480,6480,6480,6480,0
20241203,171200,190576110,6480,6480,6480,6480,0
20241203,171100,190576110,6480,6480,6480,6480,0
20241203,171000,190576110,6480,6480,6480,6480,0
20241203,170900,190576110,6480,6480,6480,6480,0
20241203,170800,190576110,6480,6480,6480,6480,0
20241203,170700,190576110,6480,6480,6480,6480,0
20241203,170600,190576110,6480,6480,6480,6480,0
20241203,170500,190576110,6480,6480,6480,6480,0
20241203,170400,190576110,6480,6480,6480,6480,0
20241203,170300,190576110,6480,6480,6480,6480,0
20241203,170200,190576110,6480,6480,6480,6480,0
20241203,170100,190576110,6480,6480,6480,6480,583
20241203,170000,190576110,6480,6480,6480,6480,0
20241203,165900,190576110,6480,6480,6480,6480,0
20241203,165800,190576110,6480,6480,6480,6480,0
20241203,165700,190576110,6480,6480,6480,6480,0
20241203,165600,190576110,6480,6480,6480,6480,0
20241203,165500,190576110,6480,6480,6480,6480,0
20241203,165400,190576110,6480,6480,6480,6480,0
20241203,165300,190576110,6480,6480,6480,6480,0
20241203,165200,190576110,6480,6480,6480,6480,0
20241203,165100,190576110,6480,6480,6480,6480,0
20241203,165000,190576110,6480,6480,6480,6480,0
20241203,164900,190576110,6480,6480,6480,6480,0
20241203,164800,190576110,6480,6480,6480,6480,0
20241203,164700,190576110,6480,6480,6480,6480,0
20241203,164600,190576110,6480,6480,6480,6480,0
20241203,164500,190576110,6480,6480,6480,6480,0
20241203,164400,190576110,6480,6480,6480,6480,0
20241203,164300,190576110,6480,6480,6480,6480,0
20241203,164200,190576110,6480,6480,6480,6480,0
20241203,164100,190576110,6480,6480,6480,6480,0
20241203,164000,190576110,6480,6480,6480,6480,0
20241203,163900,190576110,6480,6480,6480,6480,0
20241203,163800,190576110,6480,6480,6480,6480,0
20241203,163700,190576110,6480,6480,6480,6480,0
20241203,163600,190576110,6480,6480,6480,6480,0
20241203,163500,190576110,6480,6480,6480,6480,0
20241203,163400,190576110,6480,6480,6480,6480,0
20241203,163300,190576110,6480,6480,6480,6480,0
20241203,163200,190576110,6480,6480,6480,6480,0
20241203,163100,190576110,6480,6480,6480,6480,583
20241203,163000,190576110,6480,6480,6480,6480,0
20241203,162900,190576110,6480,6480,6480,6480,0
20241203,162800,190576110,6480,6480,6480,6480,0
20241203,162700,190576110,6480,6480,6480,6480,0
20241203,162600,190576110,6480,6480,6480,6480,0
20241203,162500,190576110,6480,6480,6480,6480,0
20241203,162400,190576110,6480,6480,6480,6480,0
20241203,162300,190576110,6480,6480,6480,6480,0
20241203,162200,190576110,6480,6480,6480,6480,0
20241203,162100,190576110,6480,6480,6480,6480,0
20241203,162000,190576110,6480,6480,6480,6480,0
20241203,161900,190576110,6480,6480,6480,6480,0
20241203,161800,190576110,6480,6480,6480,6480,0
20241203,161700,190576110,6480,6480,6480,6480,0
20241203,161600,190576110,6480,6480,6480,6480,0
20241203,161500,190576110,6480,6480,6480,6480,0
20241203,161400,190576110,6480,6480,6480,6480,0
20241203,161300,190576110,6480,6480,6480,6480,0
20241203,161200,190576110,6480,6480,6480,6480,0
20241203,161100,190576110,6480,6480,6480,6480,0
20241203,161000,190576110,6480,6480,6480,6480,0
20241203,160900,190576110,6480,6480,6480,6480,0
20241203,160800,190576110,6480,6480,6480,6480,0
20241203,160700,190576110,6480,6480,6480,6480,0
20241203,160600,190576110,6480,6480,6480,6480,0
20241203,160500,190576110,6480,6480,6480,6480,0
20241203,160400,190576110,6480,6480,6480,6480,0
20241203,160300,190576110,6480,6480,6480,6480,0
20241203,160200,190576110,6480,6480,6480,6480,0
20241203,160100,190576110,6480,6480,6480,6480,583
20241203,160000,190576110,6480,6480,6480,6480,0
20241203,155900,190576110,6480,6480,6480,6480,0
20241203,155800,190576110,6480,6480,6480,6480,0
20241203,155700,190576110,6480,6480,6480,6480,0
20241203,155600,190576110,6480,6480,6480,6480,0
20241203,155500,190576110,6480,6480,6480,6480,0
20241203,155400,190576110,6480,6480,6480,6480,0
20241203,155300,190576110,6480,6480,6480,6480,0
20241203,155200,190576110,6480,6480,6480,6480,0
20241203,155100,190576110,6480,6480,6480,6480,0
20241203,155000,190576110,6480,6480,6480,6480,0
20241203,154900,190576110,6480,6480,6480,6480,0
20241203,154800,190576110,6480,6480,6480,6480,0
20241203,154700,190576110,6480,6480,6480,6480,0
20241203,154600,190576110,6480,6480,6480,6480,0
20241203,154500,190576110,6480,6480,6480,6480,0
20241203,154400,190576110,6480,6480,6480,6480,0
20241203,154300,190576110,6480,6480,6480,6480,0
20241203,154200,190576110,6480,6480,6480,6480,0
20241203,154100,190576110,6480,6480,6480,6480,0
20241203,154000,190576110,6480,6480,6480,6480,0
20241203,153900,190576110,6480,6480,6480,6480,0
20241203,153800,190576110,6480,6480,6480,6480,0
20241203,153700,190576110,6480,6480,6480,6480,0
20241203,153600,190576110,6480,6480,6480,6480,0
20241203,153500,190576110,6480,6480,6480,6480,0
20241203,153400,190576110,6480,6480,6480,6480,0
20241203,153300,190576110,6480,6480,6480,6480,0
20241203,153200,190576110,6480,6480,6480,6480,0
20241203,153100,190576110,6480,6480,6480,6480,583
20241203,153000,190576110,6480,6480,6480,6480,583
20241203,152900,186798270,6490,6490,6490,6490,0
20241203,152800,186798270,6490,6490,6490,6490,0
20241203,152700,186798270,6490,6490,6490,6490,0
20241203,152600,186798270,6490,6490,6490,6490,0
20241203,152500,186798270,6490,6490,6490,6490,0
20241203,152400,186798270,6490,6490,6490,6490,0
20241203,152300,186798270,6490,6490,6490,6490,0
20241203,152200,186798270,6490,6490,6490,6490,0
20241203,152100,186798270,6490,6490,6490,6490,0
20241203,152000,186798270,6490,6490,6490,6490,0
20241203,151900,186798270,6490,6490,6490,6490,36
20241203,151800,186564630,6490,6470,6490,6470,50
20241203,151700,186240550,6490,6470,6490,6470,32
20241203,151600,186033310,6470,6470,6470,6470,0
20241203,151500,186033310,6470,6470,6470,6470,0
20241203,151400,186033310,6470,6470,6470,6470,0
20241203,151300,186033310,6470,6470,6470,6470,0
20241203,151200,186033310,6470,6470,6470,6470,89
20241203,151100,185457480,6490,6490,6490,6490,0
20241203,151000,185457480,6490,6490,6490,6490,0
20241203,150900,185457480,6490,6490,6490,6490,3
20241203,150800,185438010,6490,6490,6490,6490,1
20241203,150700,185431520,6470,6470,6470,6470,11
20241203,150600,185360350,6480,6480,6480,6480,0
20241203,150500,185360350,6480,6480,6480,6480,18
20241203,150400,185243710,6480,6480,6480,6480,278
20241203,150300,183442270,6480,6480,6480,6480,20
20241203,150200,183312670,6480,6480,6480,6480,0
20241203,150100,183312670,6480,6480,6480,6480,118
20241203,150000,182548030,6490,6490,6490,6490,188
20241203,145900,181327910,6480,6480,6480,6480,459
20241203,145800,178353590,6500,6500,6500,6500,1
20241203,145700,178347090,6490,6490,6490,6490,0
20241203,145600,178347090,6490,6490,6490,6490,0
20241203,145500,178347090,6490,6490,6490,6490,171
20241203,145400,177237300,6490,6490,6490,6490,65
20241203,145300,176815450,6500,6500,6500,6500,20
20241203,145200,176685450,6500,6490,6500,6490,8
20241203,145100,176633490,6500,6500,6500,6500,5
20241203,145000,176600990,6500,6500,6500,6500,1
20241203,144900,176594490,6500,6500,6500,6500,0
20241203,144800,176594490,6500,6500,6500,6500,10
20241203,144700,176529490,6500,6490,6500,6490,108
20241203,144600,175828470,6490,6490,6490,6490,0
20241203,144500,175828470,6490,6490,6490,6490,0
20241203,144400,175828470,6490,6490,6490,6490,532
20241203,144300,172375790,6490,6490,6490,6490,300
20241203,144200,170428790,6490,6490,6490,6490,0
20241203,144100,170428790,6490,6490,6490,6490,1
20241203,144000,170422300,6480,6480,6480,6480,1373
20241203,143900,161525260,6500,6500,6500,6500,0
20241203,143800,161525260,6500,6500,6500,6500,0
20241203,143700,161525260,6500,6500,6500,6500,0
20241203,143600,161525260,6500,6500,6500,6500,0
20241203,143500,161525260,6500,6500,6500,6500,0
20241203,143400,161525260,6500,6500,6500,6500,0
20241203,143300,161525260,6500,6500,6500,6500,0
20241203,143200,161525260,6500,6500,6500,6500,0
20241203,143100,161525260,6500,6500,6500,6500,0
20241203,143000,161525260,6500,6500,6500,6500,0
20241203,142900,161525260,6500,6490,6500,6490,3733
20241203,142800,137282890,6480,6480,6480,6480,0
20241203,142700,137282890,6480,6480,6480,6480,0
20241203,142600,137282890,6480,6480,6480,6480,263
20241203,142500,135578650,6480,6480,6480,6480,10
20241203,142400,135513850,6470,6470,6470,6470,0
20241203,142300,135513850,6470,6470,6470,6470,0
20241203,142200,135513850,6470,6470,6470,6470,0
20241203,142100,135513850,6470,6470,6470,6470,50
20241203,142000,135190350,6460,6460,6460,6460,0
20241203,141900,135190350,6460,6460,6460,6460,0
20241203,141800,135190350,6460,6470,6470,6460,200
20241203,141700,133898330,6480,6480,6480,6480,0
20241203,141600,133898330,6480,6480,6480,6480,73
20241203,141500,133425290,6480,6480,6480,6480,0
20241203,141400,133425290,6480,6480,6480,6480,0
20241203,141300,133425290,6480,6470,6480,6470,440
20241203,141200,130578480,6470,6470,6470,6470,0
20241203,141100,130578480,6470,6470,6470,6470,0
20241203,141000,130578480,6470,6470,6470,6470,1
20241203,140900,130572010,6460,6460,6460,6460,0
20241203,140800,130572010,6460,6460,6460,6460,0
20241203,140700,130572010,6460,6460,6460,6460,0
20241203,140600,130572010,6460,6450,6460,6450,3
20241203,140500,130552640,6470,6470,6470,6470,0
20241203,140400,130552640,6470,6470,6470,6470,0
20241203,140300,130552640,6470,6470,6470,6470,0
20241203,140200,130552640,6470,6470,6470,6470,0
20241203,140100,130552640,6470,6470,6470,6470,0
20241203,140000,130552640,6470,6470,6470,6470,0
20241203,135900,130552640,6470,6470,6470,6470,0
20241203,135800,130552640,6470,6470,6470,6470,0
20241203,135700,130552640,6470,6470,6470,6470,0
20241203,135600,130552640,6470,6470,6470,6470,0
20241203,135500,130552640,6470,6470,6470,6470,0
20241203,135400,130552640,6470,6470,6470,6470,0
20241203,135300,130552640,6470,6470,6470,6470,0
20241203,135200,130552640,6470,6470,6470,6470,0
20241203,135100,130552640,6470,6470,6470,6470,0
20241203,135000,130552640,6470,6470,6470,6470,0
20241203,134900,130552640,6470,6470,6470,6470,0
20241203,134800,130552640,6470,6470,6470,6470,0
20241203,134700,130552640,6470,6470,6470,6470,0
20241203,134600,130552640,6470,6470,6470,6470,0
20241203,134500,130552640,6470,6470,6470,6470,0
20241203,134400,130552640,6470,6470,6470,6470,0
20241203,134300,130552640,6470,6470,6470,6470,63
20241203,134200,130145030,6470,6470,6470,6470,0
20241203,134100,130145030,6470,6460,6470,6460,60
20241203,134000,129757420,6460,6460,6460,6460,0
20241203,133900,129757420,6460,6460,6460,6460,1
20241203,133800,129750960,6460,6460,6460,6460,0
20241203,133700,129750960,6460,6460,6460,6460,0
20241203,133600,129750960,6460,6460,6460,6460,0
20241203,133500,129750960,6460,6460,6460,6460,0
20241203,133400,129750960,6460,6460,6460,6460,0
20241203,133300,129750960,6460,6460,6460,6460,1
20241203,133200,129744500,6450,6450,6450,6450,0
20241203,133100,129744500,6450,6450,6450,6450,0
20241203,133000,129744500,6450,6450,6450,6450,1
20241203,132900,129738050,6450,6450,6450,6450,0
20241203,132800,129738050,6450,6450,6450,6450,0
20241203,132700,129738050,6450,6450,6450,6450,0
20241203,132600,129738050,6450,6450,6450,6450,204
20241203,132500,128422250,6460,6460,6460,6460,0
20241203,132400,128422250,6460,6460,6460,6460,0
20241203,132300,128422250,6460,6460,6460,6460,1
20241203,132200,128415790,6450,6450,6450,6450,0
20241203,132100,128415790,6450,6450,6450,6450,0
20241203,132000,128415790,6450,6450,6450,6450,0
20241203,131900,128415790,6450,6450,6450,6450,0
20241203,131800,128415790,6450,6450,6450,6450,210
20241203,131700,127061290,6490,6490,6490,6490,0
20241203,131600,127061290,6490,6490,6490,6490,0
20241203,131500,127061290,6490,6490,6490,6490,0
20241203,131400,127061290,6490,6490,6490,6490,0
20241203,131300,127061290,6490,6490,6490,6490,0
20241203,131200,127061290,6490,6490,6490,6490,0
20241203,131100,127061290,6490,6490,6490,6490,0
20241203,131000,127061290,6490,6490,6490,6490,0
20241203,130900,127061290,6490,6460,6490,6460,30
20241203,130800,126867220,6460,6450,6460,6450,12
20241203,130700,126789720,6470,6450,6480,6450,1501
20241203,130600,117065100,6460,6460,6460,6460,0
20241203,130500,117065100,6460,6450,6460,6450,34
20241203,130400,116845770,6450,6450,6450,6450,0
20241203,130300,116845770,6450,6450,6450,6450,0
20241203,130200,116845770,6450,6450,6450,6450,0
20241203,130100,116845770,6450,6450,6450,6450,0
20241203,130000,116845770,6450,6450,6450,6450,1
20241203,125900,116839320,6450,6450,6450,6450,0
20241203,125800,116839320,6450,6450,6450,6450,426
20241203,125700,114091620,6420,6450,6450,6420,1000
20241203,125600,107664140,6460,6450,6460,6450,478
20241203,125500,104581030,6460,6460,6460,6460,7
20241203,125400,104535810,6460,6460,6460,6460,315
20241203,125300,102500910,6470,6480,6480,6470,701
20241203,125200,97965430,6480,6480,6480,6480,0
20241203,125100,97965430,6480,6480,6480,6480,0
20241203,125000,97965430,6480,6480,6480,6480,0
20241203,124900,97965430,6480,6480,6480,6480,1
20241203,124800,97958950,6470,6470,6470,6470,1
20241203,124700,97952480,6470,6470,6470,6470,14
20241203,124600,97861900,6470,6470,6470,6470,1
20241203,124500,97855430,6470,6470,6470,6470,2
20241203,124400,97842490,6470,6470,6470,6470,0
20241203,124300,97842490,6470,6470,6470,6470,0
20241203,124200,97842490,6470,6470,6470,6470,3
20241203,124100,97823080,6460,6460,6460,6460,10
20241203,124000,97758480,6460,6460,6460,6460,20
20241203,123900,97629280,6480,6480,6480,6480,1
20241203,123800,97622800,6480,6480,6480,6470,8
20241203,123700,97570980,6480,6480,6480,6480,0
20241203,123600,97570980,6480,6480,6480,6480,0
20241203,123500,97570980,6480,6480,6480,6480,4
20241203,123400,97545060,6480,6480,6480,6480,0
20241203,123300,97545060,6480,6480,6480,6480,0
20241203,123200,97545060,6480,6480,6480,6460,152
20241203,123100,96562700,6480,6480,6480,6480,0
20241203,123000,96562700,6480,6480,6480,6480,0
20241203,122900,96562700,6480,6480,6480,6480,0
20241203,122800,96562700,6480,6480,6480,6480,1
20241203,122700,96556220,6480,6480,6480,6480,0
20241203,122600,96556220,6480,6480,6480,6480,0
20241203,122500,96556220,6480,6480,6480,6480,1
20241203,122400,96549740,6480,6480,6480,6480,5
20241203,122300,96517340,6480,6480,6480,6480,0
20241203,122200,96517340,6480,6480,6480,6480,0
20241203,122100,96517340,6480,6480,6480,6480,1
20241203,122000,96510860,6480,6480,6480,6480,0
20241203,121900,96510860,6480,6480,6480,6480,0
20241203,121800,96510860,6480,6480,6480,6480,1
20241203,121700,96504380,6480,6480,6480,6480,0
20241203,121600,96504380,6480,6480,6480,6480,0
20241203,121500,96504380,6480,6480,6480,6480,0
20241203,121400,96504380,6480,6480,6480,6480,1
20241203,121300,96497900,6470,6470,6470,6470,0
20241203,121200,96497900,6470,6470,6470,6470,0
20241203,121100,96497900,6470,6480,6480,6470,221
20241203,121000,95065840,6480,6480,6480,6480,0
20241203,120900,95065840,6480,6480,6480,6480,0
20241203,120800,95065840,6480,6480,6480,6480,0
20241203,120700,95065840,6480,6480,6480,6480,1
20241203,120600,95059360,6480,6480,6480,6480,0
20241203,120500,95059360,6480,6480,6480,6480,0
20241203,120400,95059360,6480,6480,6480,6480,1
20241203,120300,95052880,6480,6480,6480,6480,10
20241203,120200,94988080,6470,6470,6470,6470,38
20241203,120100,94742220,6480,6480,6480,6480,0
20241203,120000,94742220,6480,6480,6480,6480,21
20241203,115900,94606140,6480,6480,6480,6480,1
20241203,115800,94599660,6470,6470,6470,6470,2
20241203,115700,94586720,6480,6470,6480,6470,2
20241203,115600,94573770,6480,6480,6480,6480,0
20241203,115500,94573770,6480,6480,6480,6480,0
20241203,115400,94573770,6480,6480,6480,6480,1
20241203,115300,94567290,6480,6480,6480,6480,0
20241203,115200,94567290,6480,6480,6480,6480,11
20241203,115100,94496010,6480,6480,6480,6480,3
20241203,115000,94476570,6480,6470,6480,6470,289
20241203,114900,92606250,6470,6470,6470,6470,0
20241203,114800,92606250,6470,6470,6470,6470,0
20241203,114700,92606250,6470,6470,6470,6470,1
20241203,114600,92599780,6460,6460,6460,6460,50
20241203,114500,92276780,6470,6470,6470,6470,0
20241203,114400,92276780,6470,6470,6470,6470,0
20241203,114300,92276780,6470,6470,6470,6470,1
20241203,114200,92270310,6470,6470,6470,6470,0
20241203,114100,92270310,6470,6470,6470,6470,10
20241203,114000,92205610,6460,6470,6470,6460,61
20241203,113900,91811540,6460,6460,6460,6460,20
20241203,113800,91682340,6460,6470,6470,6460,30
20241203,113700,91488440,6470,6470,6470,6470,0
20241203,113600,91488440,6470,6470,6470,6470,1
20241203,113500,91481970,6470,6470,6470,6470,0
20241203,113400,91481970,6470,6460,6470,6460,30
20241203,113300,91288070,6430,6460,6460,6430,82
20241203,113200,90760480,6450,6450,6450,6450,300
20241203,113100,88825480,6460,6460,6460,6460,0
20241203,113000,88825480,6460,6460,6460,6460,20
20241203,112900,88696280,6470,6470,6470,6470,56
20241203,112800,88333960,6470,6470,6470,6470,0
20241203,112700,88333960,6470,6470,6470,6470,0
20241203,112600,88333960,6470,6470,6470,6470,77
20241203,112500,87835770,6470,6470,6470,6470,0
20241203,112400,87835770,6470,6470,6470,6470,0
20241203,112300,87835770,6470,6470,6470,6470,94
20241203,112200,87227590,6470,6470,6470,6470,1
20241203,112100,87221120,6460,6460,6460,6460,2
20241203,112000,87208200,6450,6450,6450,6450,0
20241203,111900,87208200,6450,6470,6470,6450,728
20241203,111800,82512580,6470,6450,6470,6450,803
20241203,111700,77333210,6470,6470,6470,6470,0
20241203,111600,77333210,6470,6470,6470,6470,0
20241203,111500,77333210,6470,6470,6470,6470,1
20241203,111400,77326740,6470,6470,6470,6470,0
20241203,111300,77326740,6470,6470,6470,6470,20
20241203,111200,77197340,6470,6470,6470,6470,1
20241203,111100,77190870,6460,6460,6460,6460,20
20241203,111000,77061670,6470,6460,6470,6460,162
20241203,110900,76015030,6460,6470,6470,6460,411
20241203,110800,73359960,6470,6470,6470,6470,1
20241203,110700,73353490,6480,6480,6480,6480,0
20241203,110600,73353490,6480,6480,6480,6480,14
20241203,110500,73262770,6480,6480,6480,6480,1
20241203,110400,73256290,6460,6460,6460,6460,1
20241203,110300,73249830,6470,6470,6470,6470,2
20241203,110200,73236890,6470,6470,6470,6470,0
20241203,110100,73236890,6470,6470,6470,6470,1
20241203,110000,73230420,6470,6470,6470,6470,0
20241203,105900,73230420,6470,6470,6470,6470,0
20241203,105800,73230420,6470,6490,6490,6470,67
20241203,105700,72796910,6470,6470,6470,6470,0
20241203,105600,72796910,6470,6470,6470,6470,10
20241203,105500,72732210,6470,6470,6470,6470,0
20241203,105400,72732210,6470,6470,6470,6470,1
20241203,105300,72725740,6470,6470,6470,6470,0
20241203,105200,72725740,6470,6470,6470,6470,1
20241203,105100,72719270,6490,6490,6490,6470,16
20241203,105000,72615610,6470,6470,6470,6470,0
20241203,104900,72615610,6470,6450,6470,6450,3
20241203,104800,72596220,6470,6470,6470,6470,1
20241203,104700,72589750,6490,6470,6490,6470,100
20241203,104600,71941650,6480,6470,6480,6470,423
20241203,104500,69200620,6470,6450,6480,6450,552
20241203,104400,65633780,6450,6450,6450,6450,1
20241203,104300,65627330,6450,6450,6450,6450,0
20241203,104200,65627330,6450,6450,6450,6450,0
20241203,104100,65627330,6450,6450,6450,6450,1
20241203,104000,65620880,6440,6440,6440,6440,0
20241203,103900,65620880,6440,6440,6440,6440,40
20241203,103800,65363280,6440,6450,6450,6440,64
20241203,103700,64951080,6450,6450,6450,6450,1
20241203,103600,64944630,6450,6430,6460,6430,36
20241203,103500,64712680,6460,6440,6460,6420,58
20241203,103400,64339540,6430,6450,6450,6420,61
20241203,103300,63947630,6450,6450,6450,6450,127
20241203,103200,63128480,6450,6450,6450,6450,20
20241203,103100,62999480,6450,6450,6450,6450,20
20241203,103000,62870480,6460,6460,6460,6460,1
20241203,102900,62864020,6460,6460,6460,6460,2
20241203,102800,62851100,6470,6470,6470,6470,0
20241203,102700,62851100,6470,6470,6470,6470,1
20241203,102600,62844630,6470,6460,6470,6460,157
20241203,102500,61829050,6470,6470,6470,6470,0
20241203,102400,61829050,6470,6470,6470,6470,0
20241203,102300,61829050,6470,6470,6470,6470,1
20241203,102200,61822580,6480,6480,6480,6480,0
20241203,102100,61822580,6480,6460,6480,6460,126
20241203,102000,61006130,6460,6460,6460,6460,1
20241203,101900,60999670,6480,6440,6480,6440,23
20241203,101800,60851470,6450,6420,6450,6420,5294
20241203,101700,26797870,6420,6420,6420,6420,309
20241203,101600,24814090,6430,6430,6430,6430,1
20241203,101500,24807660,6430,6430,6430,6430,0
20241203,101400,24807660,6430,6430,6430,6430,0
20241203,101300,24807660,6430,6420,6430,6420,157
20241203,101200,23799710,6420,6420,6420,6420,79
20241203,101100,23292530,6430,6430,6430,6430,14
20241203,101000,23202510,6420,6420,6420,6420,116
20241203,100900,22457790,6430,6420,6430,6410,96
20241203,100800,21841730,6430,6430,6430,6430,0
20241203,100700,21841730,6430,6430,6430,6430,0
20241203,100600,21841730,6430,6430,6430,6430,3
20241203,100500,21822440,6420,6420,6420,6420,20
20241203,100400,21694040,6430,6430,6430,6430,10
20241203,100300,21629740,6430,6430,6430,6430,0
20241203,100200,21629740,6430,6430,6430,6430,1
20241203,100100,21623310,6430,6430,6430,6430,1
20241203,100000,21616880,6430,6430,6430,6430,0
20241203,095900,21616880,6430,6430,6430,6430,2
20241203,095800,21604020,6410,6430,6430,6410,600
20241203,095700,17755650,6450,6450,6450,6450,0
20241203,095600,17755650,6450,6450,6450,6450,0
20241203,095500,17755650,6450,6450,6450,6450,1
20241203,095400,17749200,6450,6450,6450,6450,0
20241203,095300,17749200,6450,6450,6450,6450,0
20241203,095200,17749200,6450,6430,6450,6430,2
20241203,095100,17736320,6440,6440,6440,6440,0
20241203,095000,17736320,6440,6440,6440,6440,0
20241203,094900,17736320,6440,6420,6440,6420,19
20241203,094800,17614040,6440,6420,6440,6420,105
20241203,094700,16939920,6420,6440,6450,6420,14
20241203,094600,16849950,6430,6440,6440,6430,72
20241203,094500,16386430,6450,6450,6450,6450,1
20241203,094400,16379980,6450,6450,6450,6450,0
20241203,094300,16379980,6450,6440,6450,6440,6
20241203,094200,16341300,6450,6450,6450,6450,1
20241203,094100,16334850,6450,6450,6450,6450,0
20241203,094000,16334850,6450,6450,6450,6450,4
20241203,093900,16309050,6450,6450,6450,6450,2
20241203,093800,16296150,6450,6450,6450,6450,1
20241203,093700,16289700,6450,6450,6450,6450,0
20241203,093600,16289700,6450,6450,6450,6450,1
20241203,093500,16283250,6450,6450,6450,6450,2
20241203,093400,16270350,6450,6450,6450,6450,0
20241203,093300,16270350,6450,6450,6450,6450,1
20241203,093200,16263900,6440,6440,6440,6440,10
20241203,093100,16199500,6450,6450,6450,6450,16
20241203,093000,16096300,6440,6440,6440,6440,1
20241203,092900,16089860,6440,6440,6440,6440,3
20241203,092800,16070540,6440,6440,6440,6440,147
20241203,092700,15123860,6440,6440,6440,6440,0
20241203,092600,15123860,6440,6440,6440,6440,0
20241203,092500,15123860,6440,6440,6440,6440,202
20241203,092400,13822980,6440,6440,6440,6440,1
20241203,092300,13816540,6420,6420,6420,6420,1
20241203,092200,13810120,6450,6450,6450,6450,15
20241203,092100,13713370,6460,6460,6460,6460,1
20241203,092000,13706910,6430,6430,6430,6430,100
20241203,091900,13063910,6470,6470,6470,6470,0
20241203,091800,13063910,6470,6440,6470,6440,58
20241203,091700,12689170,6440,6440,6440,6440,4
20241203,091600,12663410,6440,6450,6450,6440,126
20241203,091500,11851950,6460,6460,6460,6460,2
20241203,091400,11839030,6480,6480,6490,6480,31
20241203,091300,11638140,6490,6480,6490,6480,388
20241203,091200,9122750,6480,6480,6480,6480,0
20241203,091100,9122750,6480,6470,6480,6470,2
20241203,091000,9109800,6460,6450,6460,6450,822
20241203,090900,3800090,6450,6450,6450,6450,0
20241203,090800,3800090,6450,6450,6450,6450,10
20241203,090700,3735590,6450,6430,6450,6430,351
20241203,090600,1478130,6410,6410,6410,6410,42
20241203,090500,1208910,6410,6420,6420,6410,50
20241203,090400,888350,6450,6450,6450,6450,0
20241203,090300,888350,6450,6440,6450,6440,116
20241203,090200,141240,6440,6430,6440,6430,11
20241203,090100,70500,6450,6450,6450,6450,0
20241203,090000,70500,6450,6400,6450,6400,11