KissMeData/000390/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,183100,331132560,6480,6480,6480,6480,560
20241213,183000,331132560,6480,6480,6480,6480,0
20241213,182900,331132560,6480,6480,6480,6480,0
20241213,182800,331132560,6480,6480,6480,6480,0
20241213,182700,331132560,6480,6480,6480,6480,0
20241213,182600,331132560,6480,6480,6480,6480,0
20241213,182500,331132560,6480,6480,6480,6480,0
20241213,182400,331132560,6480,6480,6480,6480,0
20241213,182300,331132560,6480,6480,6480,6480,0
20241213,182200,331132560,6480,6480,6480,6480,0
20241213,182100,331132560,6480,6480,6480,6480,0
20241213,182000,331132560,6480,6480,6480,6480,0
20241213,181900,331132560,6480,6480,6480,6480,0
20241213,181800,331132560,6480,6480,6480,6480,0
20241213,181700,331132560,6480,6480,6480,6480,0
20241213,181600,331132560,6480,6480,6480,6480,0
20241213,181500,331132560,6480,6480,6480,6480,0
20241213,181400,331132560,6480,6480,6480,6480,0
20241213,181300,331132560,6480,6480,6480,6480,0
20241213,181200,331132560,6480,6480,6480,6480,0
20241213,181100,331132560,6480,6480,6480,6480,0
20241213,181000,331132560,6480,6480,6480,6480,0
20241213,180900,331132560,6480,6480,6480,6480,0
20241213,180800,331132560,6480,6480,6480,6480,0
20241213,180700,331132560,6480,6480,6480,6480,0
20241213,180600,331132560,6480,6480,6480,6480,0
20241213,180500,331132560,6480,6480,6480,6480,0
20241213,180400,331132560,6480,6480,6480,6480,0
20241213,180300,331132560,6480,6480,6480,6480,0
20241213,180200,331132560,6480,6480,6480,6480,0
20241213,180100,331132560,6480,6480,6480,6480,560
20241213,180000,331132560,6480,6480,6480,6480,0
20241213,175900,331132560,6480,6480,6480,6480,0
20241213,175800,331132560,6480,6480,6480,6480,0
20241213,175700,331132560,6480,6480,6480,6480,0
20241213,175600,331132560,6480,6480,6480,6480,0
20241213,175500,331132560,6480,6480,6480,6480,0
20241213,175400,331132560,6480,6480,6480,6480,0
20241213,175300,331132560,6480,6480,6480,6480,0
20241213,175200,331132560,6480,6480,6480,6480,0
20241213,175100,331132560,6480,6480,6480,6480,0
20241213,175000,331132560,6480,6480,6480,6480,0
20241213,174900,331132560,6480,6480,6480,6480,0
20241213,174800,331132560,6480,6480,6480,6480,0
20241213,174700,331132560,6480,6480,6480,6480,0
20241213,174600,331132560,6480,6480,6480,6480,0
20241213,174500,331132560,6480,6480,6480,6480,0
20241213,174400,331132560,6480,6480,6480,6480,0
20241213,174300,331132560,6480,6480,6480,6480,0
20241213,174200,331132560,6480,6480,6480,6480,0
20241213,174100,331132560,6480,6480,6480,6480,0
20241213,174000,331132560,6480,6480,6480,6480,0
20241213,173900,331132560,6480,6480,6480,6480,0
20241213,173800,331132560,6480,6480,6480,6480,0
20241213,173700,331132560,6480,6480,6480,6480,0
20241213,173600,331132560,6480,6480,6480,6480,0
20241213,173500,331132560,6480,6480,6480,6480,0
20241213,173400,331132560,6480,6480,6480,6480,0
20241213,173300,331132560,6480,6480,6480,6480,0
20241213,173200,331132560,6480,6480,6480,6480,0
20241213,173100,331132560,6480,6480,6480,6480,560
20241213,173000,331132560,6480,6480,6480,6480,0
20241213,172900,331132560,6480,6480,6480,6480,0
20241213,172800,331132560,6480,6480,6480,6480,0
20241213,172700,331132560,6480,6480,6480,6480,0
20241213,172600,331132560,6480,6480,6480,6480,0
20241213,172500,331132560,6480,6480,6480,6480,0
20241213,172400,331132560,6480,6480,6480,6480,0
20241213,172300,331132560,6480,6480,6480,6480,0
20241213,172200,331132560,6480,6480,6480,6480,0
20241213,172100,331132560,6480,6480,6480,6480,0
20241213,172000,331132560,6480,6480,6480,6480,0
20241213,171900,331132560,6480,6480,6480,6480,0
20241213,171800,331132560,6480,6480,6480,6480,0
20241213,171700,331132560,6480,6480,6480,6480,0
20241213,171600,331132560,6480,6480,6480,6480,0
20241213,171500,331132560,6480,6480,6480,6480,0
20241213,171400,331132560,6480,6480,6480,6480,0
20241213,171300,331132560,6480,6480,6480,6480,0
20241213,171200,331132560,6480,6480,6480,6480,0
20241213,171100,331132560,6480,6480,6480,6480,0
20241213,171000,331132560,6480,6480,6480,6480,0
20241213,170900,331132560,6480,6480,6480,6480,0
20241213,170800,331132560,6480,6480,6480,6480,0
20241213,170700,331132560,6480,6480,6480,6480,0
20241213,170600,331132560,6480,6480,6480,6480,0
20241213,170500,331132560,6480,6480,6480,6480,0
20241213,170400,331132560,6480,6480,6480,6480,0
20241213,170300,331132560,6480,6480,6480,6480,0
20241213,170200,331132560,6480,6480,6480,6480,0
20241213,170100,331132560,6480,6480,6480,6480,560
20241213,170000,331132560,6480,6480,6480,6480,0
20241213,165900,331132560,6480,6480,6480,6480,0
20241213,165800,331132560,6480,6480,6480,6480,0
20241213,165700,331132560,6480,6480,6480,6480,0
20241213,165600,331132560,6480,6480,6480,6480,0
20241213,165500,331132560,6480,6480,6480,6480,0
20241213,165400,331132560,6480,6480,6480,6480,0
20241213,165300,331132560,6480,6480,6480,6480,0
20241213,165200,331132560,6480,6480,6480,6480,0
20241213,165100,331132560,6480,6480,6480,6480,0
20241213,165000,331132560,6480,6480,6480,6480,0
20241213,164900,331132560,6480,6480,6480,6480,0
20241213,164800,331132560,6480,6480,6480,6480,0
20241213,164700,331132560,6480,6480,6480,6480,0
20241213,164600,331132560,6480,6480,6480,6480,0
20241213,164500,331132560,6480,6480,6480,6480,0
20241213,164400,331132560,6480,6480,6480,6480,0
20241213,164300,331132560,6480,6480,6480,6480,0
20241213,164200,331132560,6480,6480,6480,6480,0
20241213,164100,331132560,6480,6480,6480,6480,0
20241213,164000,331132560,6480,6480,6480,6480,0
20241213,163900,331132560,6480,6480,6480,6480,0
20241213,163800,331132560,6480,6480,6480,6480,0
20241213,163700,331132560,6480,6480,6480,6480,0
20241213,163600,331132560,6480,6480,6480,6480,0
20241213,163500,331132560,6480,6480,6480,6480,0
20241213,163400,331132560,6480,6480,6480,6480,0
20241213,163300,331132560,6480,6480,6480,6480,0
20241213,163200,331132560,6480,6480,6480,6480,0
20241213,163100,331132560,6480,6480,6480,6480,560
20241213,163000,331132560,6480,6480,6480,6480,0
20241213,162900,331132560,6480,6480,6480,6480,0
20241213,162800,331132560,6480,6480,6480,6480,0
20241213,162700,331132560,6480,6480,6480,6480,0
20241213,162600,331132560,6480,6480,6480,6480,0
20241213,162500,331132560,6480,6480,6480,6480,0
20241213,162400,331132560,6480,6480,6480,6480,0
20241213,162300,331132560,6480,6480,6480,6480,0
20241213,162200,331132560,6480,6480,6480,6480,0
20241213,162100,331132560,6480,6480,6480,6480,0
20241213,162000,331132560,6480,6480,6480,6480,0
20241213,161900,331132560,6480,6480,6480,6480,0
20241213,161800,331132560,6480,6480,6480,6480,0
20241213,161700,331132560,6480,6480,6480,6480,0
20241213,161600,331132560,6480,6480,6480,6480,0
20241213,161500,331132560,6480,6480,6480,6480,0
20241213,161400,331132560,6480,6480,6480,6480,0
20241213,161300,331132560,6480,6480,6480,6480,0
20241213,161200,331132560,6480,6480,6480,6480,0
20241213,161100,331132560,6480,6480,6480,6480,0
20241213,161000,331132560,6480,6480,6480,6480,0
20241213,160900,331132560,6480,6480,6480,6480,0
20241213,160800,331132560,6480,6480,6480,6480,0
20241213,160700,331132560,6480,6480,6480,6480,0
20241213,160600,331132560,6480,6480,6480,6480,0
20241213,160500,331132560,6480,6480,6480,6480,0
20241213,160400,331132560,6480,6480,6480,6480,0
20241213,160300,331132560,6480,6480,6480,6480,0
20241213,160200,331132560,6480,6480,6480,6480,0
20241213,160100,331132560,6480,6480,6480,6480,560
20241213,160000,331132560,6480,6480,6480,6480,0
20241213,155900,331132560,6480,6480,6480,6480,0
20241213,155800,331132560,6480,6480,6480,6480,0
20241213,155700,331132560,6480,6480,6480,6480,0
20241213,155600,331132560,6480,6480,6480,6480,0
20241213,155500,331132560,6480,6480,6480,6480,0
20241213,155400,331132560,6480,6480,6480,6480,0
20241213,155300,331132560,6480,6480,6480,6480,0
20241213,155200,331132560,6480,6480,6480,6480,0
20241213,155100,331132560,6480,6480,6480,6480,0
20241213,155000,331132560,6480,6480,6480,6480,0
20241213,154900,331132560,6480,6480,6480,6480,0
20241213,154800,331132560,6480,6480,6480,6480,0
20241213,154700,331132560,6480,6480,6480,6480,0
20241213,154600,331132560,6480,6480,6480,6480,0
20241213,154500,331132560,6480,6480,6480,6480,0
20241213,154400,331132560,6480,6480,6480,6480,0
20241213,154300,331132560,6480,6480,6480,6480,0
20241213,154200,331132560,6480,6480,6480,6480,0
20241213,154100,331132560,6480,6480,6480,6480,0
20241213,154000,331132560,6480,6480,6480,6480,0
20241213,153900,331132560,6480,6480,6480,6480,0
20241213,153800,331132560,6480,6480,6480,6480,0
20241213,153700,331132560,6480,6480,6480,6480,0
20241213,153600,331132560,6480,6480,6480,6480,0
20241213,153500,331132560,6480,6480,6480,6480,0
20241213,153400,331132560,6480,6480,6480,6480,0
20241213,153300,331132560,6480,6480,6480,6480,0
20241213,153200,331132560,6480,6480,6480,6480,0
20241213,153100,331132560,6480,6480,6480,6480,560
20241213,153000,331132560,6480,6480,6480,6480,560
20241213,152900,327503760,6480,6480,6480,6480,0
20241213,152800,327503760,6480,6480,6480,6480,0
20241213,152700,327503760,6480,6480,6480,6480,0
20241213,152600,327503760,6480,6480,6480,6480,0
20241213,152500,327503760,6480,6480,6480,6480,0
20241213,152400,327503760,6480,6480,6480,6480,0
20241213,152300,327503760,6480,6480,6480,6480,0
20241213,152200,327503760,6480,6480,6480,6480,0
20241213,152100,327503760,6480,6480,6480,6480,0
20241213,152000,327503760,6480,6480,6480,6480,0
20241213,151900,327503760,6480,6480,6480,6480,12
20241213,151800,327426000,6460,6460,6460,6460,502
20241213,151700,324183080,6460,6460,6460,6460,2
20241213,151600,324170160,6480,6470,6480,6460,64
20241213,151500,323755550,6480,6460,6480,6460,125
20241213,151400,322945810,6480,6460,6480,6460,14
20241213,151300,322855130,6460,6460,6480,6460,4
20241213,151200,322829270,6470,6470,6470,6470,201
20241213,151100,321528800,6470,6470,6470,6470,6
20241213,151000,321489980,6470,6480,6480,6470,5
20241213,150900,321457600,6460,6480,6480,6460,20
20241213,150800,321328120,6460,6470,6470,6460,205
20241213,150700,320001800,6470,6470,6470,6470,1
20241213,150600,319995330,6470,6470,6470,6470,303
20241213,150500,318034920,6470,6470,6470,6470,2
20241213,150400,318021980,6470,6480,6480,6470,21
20241213,150300,317885910,6480,6480,6480,6480,0
20241213,150200,317885910,6480,6480,6480,6480,100
20241213,150100,317237910,6480,6480,6480,6480,0
20241213,150000,317237910,6480,6480,6480,6480,2
20241213,145900,317224950,6480,6480,6480,6480,0
20241213,145800,317224950,6480,6480,6480,6480,29
20241213,145700,317037030,6480,6480,6480,6480,3
20241213,145600,317017590,6460,6460,6460,6460,0
20241213,145500,317017590,6460,6460,6460,6460,0
20241213,145400,317017590,6460,6460,6460,6460,1
20241213,145300,317011130,6480,6480,6480,6480,0
20241213,145200,317011130,6480,6480,6480,6480,1112
20241213,145100,309805370,6480,6480,6480,6480,100
20241213,145000,309157370,6480,6480,6480,6480,0
20241213,144900,309157370,6480,6480,6480,6480,0
20241213,144800,309157370,6480,6480,6480,6480,11
20241213,144700,309086090,6480,6470,6480,6470,56
20241213,144600,308723310,6480,6480,6480,6480,11
20241213,144500,308652030,6480,6480,6480,6480,46
20241213,144400,308353950,6480,6480,6480,6480,654
20241213,144300,304116030,6480,6480,6480,6480,0
20241213,144200,304116030,6480,6480,6480,6480,200
20241213,144100,302820030,6480,6470,6480,6470,400
20241213,144000,300228250,6470,6470,6470,6470,130
20241213,143900,299387150,6470,6470,6470,6470,304
20241213,143800,297420270,6470,6470,6470,6470,205
20241213,143700,296093920,6470,6470,6470,6470,402
20241213,143600,293492980,6460,6460,6460,6460,0
20241213,143500,293492980,6460,6460,6460,6460,3
20241213,143400,293473600,6470,6470,6470,6470,0
20241213,143300,293473600,6470,6470,6470,6470,0
20241213,143200,293473600,6470,6470,6470,6470,0
20241213,143100,293473600,6470,6470,6470,6470,0
20241213,143000,293473600,6470,6470,6470,6470,1
20241213,142900,293467130,6460,6460,6460,6460,28
20241213,142800,293286250,6470,6470,6470,6470,0
20241213,142700,293286250,6470,6470,6470,6470,6
20241213,142600,293247430,6470,6470,6470,6470,0
20241213,142500,293247430,6470,6470,6470,6470,0
20241213,142400,293247430,6470,6470,6470,6470,0
20241213,142300,293247430,6470,6470,6470,6470,0
20241213,142200,293247430,6470,6470,6470,6470,0
20241213,142100,293247430,6470,6470,6470,6470,0
20241213,142000,293247430,6470,6460,6470,6460,4
20241213,141900,293221560,6460,6460,6460,6460,0
20241213,141800,293221560,6460,6460,6460,6460,23
20241213,141700,293072980,6460,6460,6460,6460,2
20241213,141600,293060060,6460,6460,6460,6460,0
20241213,141500,293060060,6460,6460,6460,6460,650
20241213,141400,288861060,6460,6460,6460,6460,0
20241213,141300,288861060,6460,6460,6460,6460,0
20241213,141200,288861060,6460,6460,6460,6460,69
20241213,141100,288415320,6470,6470,6470,6470,784
20241213,141000,283342840,6470,6470,6470,6470,62
20241213,140900,282941700,6480,6480,6480,6480,0
20241213,140800,282941700,6480,6480,6480,6480,0
20241213,140700,282941700,6480,6480,6480,6480,0
20241213,140600,282941700,6480,6470,6480,6470,2
20241213,140500,282928750,6480,6480,6480,6480,0
20241213,140400,282928750,6480,6480,6480,6480,0
20241213,140300,282928750,6480,6480,6480,6480,0
20241213,140200,282928750,6480,6480,6480,6480,0
20241213,140100,282928750,6480,6480,6480,6480,0
20241213,140000,282928750,6480,6480,6480,6480,0
20241213,135900,282928750,6480,6480,6480,6480,0
20241213,135800,282928750,6480,6480,6480,6480,98
20241213,135700,282293710,6480,6480,6480,6480,679
20241213,135600,277893790,6480,6480,6480,6480,0
20241213,135500,277893790,6480,6490,6490,6480,2
20241213,135400,277880820,6480,6480,6480,6480,0
20241213,135300,277880820,6480,6480,6480,6480,0
20241213,135200,277880820,6480,6480,6480,6480,0
20241213,135100,277880820,6480,6480,6480,6480,0
20241213,135000,277880820,6480,6480,6480,6480,0
20241213,134900,277880820,6480,6480,6480,6480,242
20241213,134800,276312660,6480,6480,6480,6480,0
20241213,134700,276312660,6480,6480,6480,6480,0
20241213,134600,276312660,6480,6480,6480,6480,0
20241213,134500,276312660,6480,6480,6480,6480,0
20241213,134400,276312660,6480,6470,6480,6470,54
20241213,134300,275963250,6470,6470,6470,6470,0
20241213,134200,275963250,6470,6470,6470,6470,0
20241213,134100,275963250,6470,6470,6470,6470,0
20241213,134000,275963250,6470,6470,6470,6470,54
20241213,133900,275613870,6470,6470,6470,6470,0
20241213,133800,275613870,6470,6470,6470,6470,10
20241213,133700,275549170,6470,6470,6470,6470,0
20241213,133600,275549170,6470,6470,6470,6470,0
20241213,133500,275549170,6470,6470,6470,6470,0
20241213,133400,275549170,6470,6470,6470,6470,0
20241213,133300,275549170,6470,6470,6470,6470,0
20241213,133200,275549170,6470,6470,6470,6470,6
20241213,133100,275510350,6470,6470,6470,6470,0
20241213,133000,275510350,6470,6470,6470,6470,0
20241213,132900,275510350,6470,6470,6470,6470,0
20241213,132800,275510350,6470,6470,6470,6470,0
20241213,132700,275510350,6470,6470,6470,6470,0
20241213,132600,275510350,6470,6470,6470,6470,241
20241213,132500,273951080,6470,6470,6470,6470,67
20241213,132400,273517590,6470,6470,6470,6470,0
20241213,132300,273517590,6470,6470,6470,6470,0
20241213,132200,273517590,6470,6470,6470,6470,5
20241213,132100,273485240,6470,6470,6470,6470,6
20241213,132000,273446420,6470,6470,6470,6470,5
20241213,131900,273414070,6470,6470,6470,6470,1005
20241213,131800,266911720,6450,6450,6450,6450,0
20241213,131700,266911720,6450,6450,6450,6450,0
20241213,131600,266911720,6450,6450,6450,6450,0
20241213,131500,266911720,6450,6450,6450,6450,0
20241213,131400,266911720,6450,6470,6470,6450,5
20241213,131300,266879450,6460,6460,6460,6460,0
20241213,131200,266879450,6460,6460,6460,6460,0
20241213,131100,266879450,6460,6460,6460,6460,490
20241213,131000,263714050,6480,6470,6480,6470,15
20241213,130900,263616950,6460,6460,6460,6460,100
20241213,130800,262970950,6460,6460,6460,6460,0
20241213,130700,262970950,6460,6460,6460,6460,0
20241213,130600,262970950,6460,6460,6460,6460,0
20241213,130500,262970950,6460,6460,6460,6460,200
20241213,130400,261678950,6470,6470,6470,6470,11
20241213,130300,261607780,6480,6480,6480,6480,0
20241213,130200,261607780,6480,6480,6480,6480,0
20241213,130100,261607780,6480,6480,6480,6480,1
20241213,130000,261601300,6470,6480,6480,6470,20
20241213,125900,261471880,6480,6480,6480,6480,0
20241213,125800,261471880,6480,6480,6480,6480,1
20241213,125700,261465400,6480,6480,6480,6480,0
20241213,125600,261465400,6480,6470,6480,6470,1001
20241213,125500,254988920,6490,6490,6490,6490,1
20241213,125400,254982430,6480,6480,6480,6480,462
20241213,125300,251988670,6480,6480,6480,6480,1
20241213,125200,251982190,6480,6480,6480,6480,1
20241213,125100,251975710,6470,6470,6470,6470,7
20241213,125000,251930420,6480,6480,6480,6480,32
20241213,124900,251723060,6470,6470,6470,6470,32
20241213,124800,251516020,6480,6470,6480,6470,102
20241213,124700,250856060,6480,6470,6480,6470,61
20241213,124600,250461380,6480,6480,6480,6480,6
20241213,124500,250422500,6490,6480,6490,6480,16
20241213,124400,250318780,6480,6490,6490,6480,4
20241213,124300,250292850,6490,6490,6490,6490,0
20241213,124200,250292850,6490,6490,6490,6490,1
20241213,124100,250286360,6490,6490,6490,6490,2
20241213,124000,250273380,6480,6480,6480,6480,100
20241213,123900,249625380,6490,6490,6490,6490,1
20241213,123800,249618890,6490,6490,6490,6490,0
20241213,123700,249618890,6490,6490,6490,6490,1
20241213,123600,249612400,6490,6490,6490,6490,1
20241213,123500,249605910,6490,6490,6490,6490,0
20241213,123400,249605910,6490,6490,6490,6490,1
20241213,123300,249599420,6490,6490,6490,6490,1
20241213,123200,249592930,6490,6490,6490,6490,0
20241213,123100,249592930,6490,6490,6490,6490,502
20241213,123000,246334950,6490,6490,6490,6490,0
20241213,122900,246334950,6490,6490,6490,6480,1061
20241213,122800,239459600,6490,6490,6490,6490,503
20241213,122700,236195130,6490,6490,6490,6490,0
20241213,122600,236195130,6490,6480,6490,6480,348
20241213,122500,233940080,6490,6480,6490,6480,301
20241213,122400,231987090,6470,6480,6480,6470,2
20241213,122300,231974140,6490,6480,6490,6470,1180
20241213,122200,224326350,6490,6470,6490,6470,729
20241213,122100,219602350,6480,6480,6480,6480,300
20241213,122000,217658350,6480,6490,6490,6480,1195
20241213,121900,209904740,6490,6460,6490,6460,151
20241213,121800,208925230,6480,6480,6480,6480,701
20241213,121700,204382750,6470,6470,6470,6470,1
20241213,121600,204376280,6460,6460,6460,6460,1
20241213,121500,204369820,6480,6470,6480,6470,14
20241213,121400,204279230,6480,6480,6480,6480,2
20241213,121300,204266270,6460,6480,6480,6460,19
20241213,121200,204143290,6470,6470,6470,6470,164
20241213,121100,203082210,6470,6470,6470,6470,7
20241213,121000,203036920,6460,6460,6460,6460,0
20241213,120900,203036920,6460,6460,6460,6460,682
20241213,120800,198631200,6460,6460,6460,6460,0
20241213,120700,198631200,6460,6460,6460,6460,1
20241213,120600,198624740,6460,6460,6460,6460,2
20241213,120500,198611820,6460,6460,6460,6460,0
20241213,120400,198611820,6460,6460,6460,6460,1
20241213,120300,198605360,6460,6460,6460,6460,1
20241213,120200,198598900,6460,6460,6460,6460,0
20241213,120100,198598900,6460,6460,6460,6460,6
20241213,120000,198560140,6460,6460,6460,6460,0
20241213,115900,198560140,6460,6460,6460,6460,1
20241213,115800,198553680,6460,6450,6460,6450,2599
20241213,115700,181781150,6450,6450,6450,6450,3
20241213,115600,181761800,6460,6450,6460,6450,169
20241213,115500,180671730,6450,6440,6450,6440,777
20241213,115400,175660130,6440,6440,6450,6440,1353
20241213,115300,166943320,6440,6440,6440,6440,7
20241213,115200,166898240,6440,6440,6450,6440,3202
20241213,115100,146245410,6440,6440,6440,6440,3
20241213,115000,146226090,6440,6440,6450,6440,715
20241213,114900,141621410,6440,6430,6440,6430,546
20241213,114800,138105180,6440,6440,6440,6440,2
20241213,114700,138092300,6440,6420,6440,6420,3
20241213,114600,138073000,6420,6420,6420,6420,1
20241213,114500,138066580,6420,6420,6440,6420,15
20241213,114400,137970020,6420,6420,6440,6420,4
20241213,114300,137944300,6420,6440,6440,6420,2
20241213,114200,137931440,6420,6420,6440,6420,3
20241213,114100,137912160,6440,6420,6440,6420,7
20241213,114000,137867120,6420,6420,6420,6420,1
20241213,113900,137860700,6420,6420,6440,6420,4
20241213,113800,137834980,6420,6420,6420,6420,16
20241213,113700,137732260,6440,6410,6440,6410,3
20241213,113600,137712990,6440,6420,6440,6410,192
20241213,113500,136480270,6420,6420,6420,6420,2
20241213,113400,136467430,6440,6420,6440,6420,3
20241213,113300,136448150,6420,6440,6440,6420,2
20241213,113200,136435290,6420,6420,6420,6420,2
20241213,113100,136422450,6420,6420,6440,6420,4
20241213,113000,136396730,6420,6420,6420,6420,2
20241213,112900,136383890,6440,6420,6440,6420,2
20241213,112800,136371030,6420,6420,6440,6420,3
20241213,112700,136351750,6420,6420,6420,6420,1
20241213,112600,136345330,6420,6420,6440,6420,3
20241213,112500,136326050,6420,6420,6440,6420,3
20241213,112400,136306770,6420,6420,6420,6420,2
20241213,112300,136293930,6440,6420,6440,6420,2
20241213,112200,136281070,6420,6440,6440,6420,4
20241213,112100,136255350,6420,6420,6420,6420,22
20241213,112000,136114110,6420,6440,6440,6420,2
20241213,111900,136101250,6420,6420,6420,6420,2
20241213,111800,136088410,6430,6420,6430,6420,3
20241213,111700,136069140,6420,6420,6440,6420,3
20241213,111600,136049860,6440,6440,6440,6440,0
20241213,111500,136049860,6440,6440,6440,6440,1
20241213,111400,136043420,6440,6440,6440,6440,233
20241213,111300,134542900,6440,6440,6440,6440,0
20241213,111200,134542900,6440,6440,6440,6440,2
20241213,111100,134530020,6440,6440,6440,6440,0
20241213,111000,134530020,6440,6440,6440,6440,1
20241213,110900,134523580,6440,6420,6440,6420,52
20241213,110800,134189700,6430,6430,6430,6430,386
20241213,110700,131707720,6430,6430,6430,6430,1
20241213,110600,131701290,6430,6430,6430,6430,11
20241213,110500,131630560,6430,6430,6430,6430,0
20241213,110400,131630560,6430,6430,6430,6430,2
20241213,110300,131617700,6430,6430,6430,6430,1
20241213,110200,131611270,6420,6420,6420,6420,30
20241213,110100,131418670,6430,6430,6430,6420,2750
20241213,110000,113736800,6450,6450,6450,6450,0
20241213,105900,113736800,6450,6450,6450,6450,1
20241213,105800,113730350,6450,6450,6450,6450,1
20241213,105700,113723900,6450,6450,6450,6450,0
20241213,105600,113723900,6450,6450,6450,6450,2
20241213,105500,113711000,6450,6450,6450,6450,159
20241213,105400,112685450,6440,6440,6440,6440,105
20241213,105300,112009250,6440,6440,6440,6440,1
20241213,105200,112002810,6440,6440,6440,6440,1
20241213,105100,111996370,6440,6440,6440,6440,0
20241213,105000,111996370,6440,6440,6440,6440,211
20241213,104900,110637530,6450,6450,6450,6450,1
20241213,104800,110631080,6450,6450,6450,6450,6
20241213,104700,110592380,6450,6450,6450,6450,2
20241213,104600,110579480,6440,6440,6440,6440,0
20241213,104500,110579480,6440,6440,6440,6440,100
20241213,104400,109935480,6450,6450,6450,6450,2
20241213,104300,109922580,6450,6450,6450,6450,1
20241213,104200,109916130,6460,6460,6460,6460,1
20241213,104100,109909670,6460,6460,6460,6460,2
20241213,104000,109896750,6460,6460,6460,6460,1
20241213,103900,109890290,6460,6460,6460,6460,2
20241213,103800,109877370,6460,6460,6460,6460,11
20241213,103700,109806310,6460,6460,6460,6450,11
20241213,103600,109735260,6460,6460,6460,6460,1
20241213,103500,109728800,6460,6460,6460,6460,0
20241213,103400,109728800,6460,6460,6460,6450,362
20241213,103300,107393880,6460,6460,6460,6460,1001
20241213,103200,100927420,6460,6460,6460,6460,0
20241213,103100,100927420,6460,6460,6460,6450,11
20241213,103000,100856430,6450,6450,6450,6450,490
20241213,102900,97695930,6450,6430,6450,6430,2280
20241213,102800,82992410,6440,6430,6440,6430,503
20241213,102700,79753120,6440,6420,6440,6420,1399
20241213,102600,70747710,6440,6430,6440,6430,102
20241213,102500,70091840,6430,6430,6430,6430,301
20241213,102400,68156410,6430,6430,6430,6430,1
20241213,102300,68149980,6410,6430,6430,6410,71
20241213,102200,67694850,6410,6420,6420,6410,130
20241213,102100,66861490,6440,6440,6440,6440,2
20241213,102000,66848610,6430,6430,6430,6430,2
20241213,101900,66835750,6430,6430,6430,6430,0
20241213,101800,66835750,6430,6420,6430,6420,46
20241213,101700,66540420,6430,6430,6430,6430,6
20241213,101600,66501840,6420,6420,6420,6420,300
20241213,101500,64575840,6440,6440,6440,6440,1
20241213,101400,64569400,6440,6430,6440,6430,47
20241213,101300,64266730,6430,6430,6430,6430,430
20241213,101200,61501830,6430,6430,6430,6430,2
20241213,101100,61488970,6420,6420,6420,6420,302
20241213,101000,59550130,6420,6410,6420,6410,104
20241213,100900,58883470,6400,6410,6410,6400,16
20241213,100800,58780950,6410,6410,6410,6410,20
20241213,100700,58652750,6410,6410,6410,6410,1
20241213,100600,58646340,6410,6410,6410,6410,1
20241213,100500,58639930,6410,6410,6410,6410,30
20241213,100400,58447630,6410,6410,6410,6410,3
20241213,100300,58428400,6410,6400,6410,6400,433
20241213,100200,55655200,6410,6410,6410,6410,0
20241213,100100,55655200,6410,6410,6410,6410,2
20241213,100000,55642380,6410,6410,6410,6410,0
20241213,095900,55642380,6410,6410,6410,6410,1
20241213,095800,55635970,6410,6420,6420,6410,315
20241213,095700,53616810,6420,6420,6420,6420,0
20241213,095600,53616810,6420,6420,6420,6420,1
20241213,095500,53610390,6410,6420,6420,6410,24
20241213,095400,53456530,6410,6410,6410,6410,0
20241213,095300,53456530,6410,6410,6410,6410,1
20241213,095200,53450120,6410,6410,6410,6410,80
20241213,095100,52937320,6410,6390,6410,6390,74
20241213,095000,52463420,6410,6410,6410,6410,1
20241213,094900,52457010,6410,6410,6430,6400,16
20241213,094800,52354530,6400,6400,6400,6400,1
20241213,094700,52348130,6400,6390,6400,6390,1072
20241213,094600,45489340,6400,6400,6400,6400,0
20241213,094500,45489340,6400,6390,6400,6390,196
20241213,094400,44236890,6390,6400,6400,6390,506
20241213,094300,41003540,6400,6390,6400,6390,158
20241213,094200,39993340,6400,6390,6400,6390,101
20241213,094100,39347940,6400,6400,6400,6400,1
20241213,094000,39341540,6390,6390,6390,6390,100
20241213,093900,38702540,6390,6400,6400,6390,18
20241213,093800,38587490,6390,6390,6390,6390,1
20241213,093700,38581100,6390,6390,6390,6390,4
20241213,093600,38555540,6370,6390,6390,6370,2
20241213,093500,38542780,6390,6390,6390,6390,0
20241213,093400,38542780,6390,6390,6390,6390,3
20241213,093300,38523610,6400,6400,6400,6400,1
20241213,093200,38517210,6390,6390,6390,6390,3
20241213,093100,38498040,6390,6390,6390,6390,185
20241213,093000,37315890,6390,6390,6390,6390,1
20241213,092900,37309500,6390,6390,6390,6390,14
20241213,092800,37220040,6390,6380,6390,6380,2
20241213,092700,37207270,6370,6380,6380,6370,347
20241213,092600,34996800,6380,6370,6380,6360,94
20241213,092500,34398840,6390,6370,6390,6370,6
20241213,092400,34360590,6370,6370,6370,6370,0
20241213,092300,34360590,6370,6370,6370,6370,246
20241213,092200,32793570,6360,6370,6370,6360,239
20241213,092100,31271260,6370,6360,6370,6360,108
20241213,092000,30584060,6370,6370,6400,6370,32
20241213,091900,30379910,6370,6360,6370,6360,30
20241213,091800,30188880,6360,6360,6360,6360,325
20241213,091700,28121880,6370,6400,6400,6360,1849
20241213,091600,16337140,6400,6400,6430,6400,66
20241213,091500,15913660,6400,6400,6400,6400,1
20241213,091400,15907260,6400,6400,6400,6400,20
20241213,091300,15779260,6400,6400,6400,6400,3
20241213,091200,15760060,6420,6400,6420,6400,3
20241213,091100,15740820,6400,6400,6400,6400,2
20241213,091000,15728020,6400,6420,6420,6400,30
20241213,090900,15535960,6410,6400,6410,6400,33
20241213,090800,15324530,6390,6400,6400,6390,27
20241213,090700,15151980,6390,6410,6410,6390,381
20241213,090600,12717300,6420,6420,6420,6420,1
20241213,090500,12710880,6410,6430,6430,6410,6
20241213,090400,12672320,6430,6430,6430,6420,162
20241213,090300,11632230,6420,6400,6420,6380,1146
20241213,090200,4287270,6410,6380,6410,6380,191
20241213,090100,3068660,6410,6400,6410,6400,301
20241213,090000,1142250,6410,6400,6450,6370,179