KissMeData/000390/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,183100,537415670,6500,6500,6500,6500,1760
20241216,183000,537415670,6500,6500,6500,6500,0
20241216,182900,537415670,6500,6500,6500,6500,0
20241216,182800,537415670,6500,6500,6500,6500,0
20241216,182700,537415670,6500,6500,6500,6500,0
20241216,182600,537415670,6500,6500,6500,6500,0
20241216,182500,537415670,6500,6500,6500,6500,0
20241216,182400,537415670,6500,6500,6500,6500,0
20241216,182300,537415670,6500,6500,6500,6500,0
20241216,182200,537415670,6500,6500,6500,6500,0
20241216,182100,537415670,6500,6500,6500,6500,0
20241216,182000,537415670,6500,6500,6500,6500,0
20241216,181900,537415670,6500,6500,6500,6500,0
20241216,181800,537415670,6500,6500,6500,6500,0
20241216,181700,537415670,6500,6500,6500,6500,0
20241216,181600,537415670,6500,6500,6500,6500,0
20241216,181500,537415670,6500,6500,6500,6500,0
20241216,181400,537415670,6500,6500,6500,6500,0
20241216,181300,537415670,6500,6500,6500,6500,0
20241216,181200,537415670,6500,6500,6500,6500,0
20241216,181100,537415670,6500,6500,6500,6500,0
20241216,181000,537415670,6500,6500,6500,6500,0
20241216,180900,537415670,6500,6500,6500,6500,0
20241216,180800,537415670,6500,6500,6500,6500,0
20241216,180700,537415670,6500,6500,6500,6500,0
20241216,180600,537415670,6500,6500,6500,6500,0
20241216,180500,537415670,6500,6500,6500,6500,0
20241216,180400,537415670,6500,6500,6500,6500,0
20241216,180300,537415670,6500,6500,6500,6500,0
20241216,180200,537415670,6500,6500,6500,6500,0
20241216,180100,537415670,6500,6500,6500,6500,1760
20241216,180000,537415670,6500,6500,6500,6500,0
20241216,175900,537415670,6500,6500,6500,6500,0
20241216,175800,537415670,6500,6500,6500,6500,0
20241216,175700,537415670,6500,6500,6500,6500,0
20241216,175600,537415670,6500,6500,6500,6500,0
20241216,175500,537415670,6500,6500,6500,6500,0
20241216,175400,537415670,6500,6500,6500,6500,0
20241216,175300,537415670,6500,6500,6500,6500,0
20241216,175200,537415670,6500,6500,6500,6500,0
20241216,175100,537415670,6500,6500,6500,6500,0
20241216,175000,537415670,6500,6500,6500,6500,0
20241216,174900,537415670,6500,6500,6500,6500,0
20241216,174800,537415670,6500,6500,6500,6500,0
20241216,174700,537415670,6500,6500,6500,6500,0
20241216,174600,537415670,6500,6500,6500,6500,0
20241216,174500,537415670,6500,6500,6500,6500,0
20241216,174400,537415670,6500,6500,6500,6500,0
20241216,174300,537415670,6500,6500,6500,6500,0
20241216,174200,537415670,6500,6500,6500,6500,0
20241216,174100,537415670,6500,6500,6500,6500,0
20241216,174000,537415670,6500,6500,6500,6500,0
20241216,173900,537415670,6500,6500,6500,6500,0
20241216,173800,537415670,6500,6500,6500,6500,0
20241216,173700,537415670,6500,6500,6500,6500,0
20241216,173600,537415670,6500,6500,6500,6500,0
20241216,173500,537415670,6500,6500,6500,6500,0
20241216,173400,537415670,6500,6500,6500,6500,0
20241216,173300,537415670,6500,6500,6500,6500,0
20241216,173200,537415670,6500,6500,6500,6500,0
20241216,173100,537415670,6500,6500,6500,6500,1760
20241216,173000,537415670,6500,6500,6500,6500,0
20241216,172900,537415670,6500,6500,6500,6500,0
20241216,172800,537415670,6500,6500,6500,6500,0
20241216,172700,537415670,6500,6500,6500,6500,0
20241216,172600,537415670,6500,6500,6500,6500,0
20241216,172500,537415670,6500,6500,6500,6500,0
20241216,172400,537415670,6500,6500,6500,6500,0
20241216,172300,537415670,6500,6500,6500,6500,0
20241216,172200,537415670,6500,6500,6500,6500,0
20241216,172100,537415670,6500,6500,6500,6500,0
20241216,172000,537415670,6500,6500,6500,6500,0
20241216,171900,537415670,6500,6500,6500,6500,0
20241216,171800,537415670,6500,6500,6500,6500,0
20241216,171700,537415670,6500,6500,6500,6500,0
20241216,171600,537415670,6500,6500,6500,6500,0
20241216,171500,537415670,6500,6500,6500,6500,0
20241216,171400,537415670,6500,6500,6500,6500,0
20241216,171300,537415670,6500,6500,6500,6500,0
20241216,171200,537415670,6500,6500,6500,6500,0
20241216,171100,537415670,6500,6500,6500,6500,0
20241216,171000,537415670,6500,6500,6500,6500,0
20241216,170900,537415670,6500,6500,6500,6500,0
20241216,170800,537415670,6500,6500,6500,6500,0
20241216,170700,537415670,6500,6500,6500,6500,0
20241216,170600,537415670,6500,6500,6500,6500,0
20241216,170500,537415670,6500,6500,6500,6500,0
20241216,170400,537415670,6500,6500,6500,6500,0
20241216,170300,537415670,6500,6500,6500,6500,0
20241216,170200,537415670,6500,6500,6500,6500,0
20241216,170100,537415670,6500,6500,6500,6500,1760
20241216,170000,537415670,6500,6500,6500,6500,0
20241216,165900,537415670,6500,6500,6500,6500,0
20241216,165800,537415670,6500,6500,6500,6500,0
20241216,165700,537415670,6500,6500,6500,6500,0
20241216,165600,537415670,6500,6500,6500,6500,0
20241216,165500,537415670,6500,6500,6500,6500,0
20241216,165400,537415670,6500,6500,6500,6500,0
20241216,165300,537415670,6500,6500,6500,6500,0
20241216,165200,537415670,6500,6500,6500,6500,0
20241216,165100,537415670,6500,6500,6500,6500,0
20241216,165000,537415670,6500,6500,6500,6500,0
20241216,164900,537415670,6500,6500,6500,6500,0
20241216,164800,537415670,6500,6500,6500,6500,0
20241216,164700,537415670,6500,6500,6500,6500,0
20241216,164600,537415670,6500,6500,6500,6500,0
20241216,164500,537415670,6500,6500,6500,6500,0
20241216,164400,537415670,6500,6500,6500,6500,0
20241216,164300,537415670,6500,6500,6500,6500,0
20241216,164200,537415670,6500,6500,6500,6500,0
20241216,164100,537415670,6500,6500,6500,6500,0
20241216,164000,537415670,6500,6500,6500,6500,0
20241216,163900,537415670,6500,6500,6500,6500,0
20241216,163800,537415670,6500,6500,6500,6500,0
20241216,163700,537415670,6500,6500,6500,6500,0
20241216,163600,537415670,6500,6500,6500,6500,0
20241216,163500,537415670,6500,6500,6500,6500,0
20241216,163400,537415670,6500,6500,6500,6500,0
20241216,163300,537415670,6500,6500,6500,6500,0
20241216,163200,537415670,6500,6500,6500,6500,0
20241216,163100,537415670,6500,6500,6500,6500,1760
20241216,163000,537415670,6500,6500,6500,6500,0
20241216,162900,537415670,6500,6500,6500,6500,0
20241216,162800,537415670,6500,6500,6500,6500,0
20241216,162700,537415670,6500,6500,6500,6500,0
20241216,162600,537415670,6500,6500,6500,6500,0
20241216,162500,537415670,6500,6500,6500,6500,0
20241216,162400,537415670,6500,6500,6500,6500,0
20241216,162300,537415670,6500,6500,6500,6500,0
20241216,162200,537415670,6500,6500,6500,6500,0
20241216,162100,537415670,6500,6500,6500,6500,0
20241216,162000,537415670,6500,6500,6500,6500,0
20241216,161900,537415670,6500,6500,6500,6500,0
20241216,161800,537415670,6500,6500,6500,6500,0
20241216,161700,537415670,6500,6500,6500,6500,0
20241216,161600,537415670,6500,6500,6500,6500,0
20241216,161500,537415670,6500,6500,6500,6500,0
20241216,161400,537415670,6500,6500,6500,6500,0
20241216,161300,537415670,6500,6500,6500,6500,0
20241216,161200,537415670,6500,6500,6500,6500,0
20241216,161100,537415670,6500,6500,6500,6500,0
20241216,161000,537415670,6500,6500,6500,6500,0
20241216,160900,537415670,6500,6500,6500,6500,0
20241216,160800,537415670,6500,6500,6500,6500,0
20241216,160700,537415670,6500,6500,6500,6500,0
20241216,160600,537415670,6500,6500,6500,6500,0
20241216,160500,537415670,6500,6500,6500,6500,0
20241216,160400,537415670,6500,6500,6500,6500,0
20241216,160300,537415670,6500,6500,6500,6500,0
20241216,160200,537415670,6500,6500,6500,6500,0
20241216,160100,537415670,6500,6500,6500,6500,1760
20241216,160000,537415670,6500,6500,6500,6500,0
20241216,155900,537415670,6500,6500,6500,6500,0
20241216,155800,537415670,6500,6500,6500,6500,0
20241216,155700,537415670,6500,6500,6500,6500,0
20241216,155600,537415670,6500,6500,6500,6500,0
20241216,155500,537415670,6500,6500,6500,6500,0
20241216,155400,537415670,6500,6500,6500,6500,0
20241216,155300,537415670,6500,6500,6500,6500,0
20241216,155200,537415670,6500,6500,6500,6500,0
20241216,155100,537415670,6500,6500,6500,6500,0
20241216,155000,537415670,6500,6500,6500,6500,0
20241216,154900,537415670,6500,6500,6500,6500,0
20241216,154800,537415670,6500,6500,6500,6500,0
20241216,154700,537415670,6500,6500,6500,6500,0
20241216,154600,537415670,6500,6500,6500,6500,0
20241216,154500,537415670,6500,6500,6500,6500,0
20241216,154400,537415670,6500,6500,6500,6500,0
20241216,154300,537415670,6500,6500,6500,6500,0
20241216,154200,537415670,6500,6500,6500,6500,0
20241216,154100,537415670,6500,6500,6500,6500,0
20241216,154000,537415670,6500,6500,6500,6500,0
20241216,153900,537415670,6500,6500,6500,6500,0
20241216,153800,537415670,6500,6500,6500,6500,0
20241216,153700,537415670,6500,6500,6500,6500,0
20241216,153600,537415670,6500,6500,6500,6500,0
20241216,153500,537415670,6500,6500,6500,6500,0
20241216,153400,537415670,6500,6500,6500,6500,0
20241216,153300,537415670,6500,6500,6500,6500,0
20241216,153200,537415670,6500,6500,6500,6500,0
20241216,153100,537415670,6500,6500,6500,6500,1760
20241216,153000,537415670,6500,6500,6500,6500,1760
20241216,152900,525975670,6540,6540,6540,6540,0
20241216,152800,525975670,6540,6540,6540,6540,0
20241216,152700,525975670,6540,6540,6540,6540,0
20241216,152600,525975670,6540,6540,6540,6540,0
20241216,152500,525975670,6540,6540,6540,6540,0
20241216,152400,525975670,6540,6540,6540,6540,0
20241216,152300,525975670,6540,6540,6540,6540,0
20241216,152200,525975670,6540,6540,6540,6540,0
20241216,152100,525975670,6540,6540,6540,6540,0
20241216,152000,525975670,6540,6540,6540,6540,0
20241216,151900,525975670,6540,6530,6540,6530,163
20241216,151800,524911260,6540,6540,6540,6540,60
20241216,151700,524518860,6540,6530,6540,6530,52
20241216,151600,524179290,6540,6550,6550,6540,83
20241216,151500,523636340,6560,6560,6560,6560,0
20241216,151400,523636340,6560,6560,6560,6560,14
20241216,151300,523544500,6570,6570,6570,6550,199
20241216,151200,522240520,6580,6580,6580,6580,1
20241216,151100,522233940,6560,6560,6580,6550,292
20241216,151000,520317810,6540,6540,6540,6540,1
20241216,150900,520311270,6580,6590,6590,6540,396
20241216,150800,517713540,6590,6610,6630,6590,1130
20241216,150700,510229460,6600,6610,6630,6600,1081
20241216,150600,503065750,6610,6520,6610,6520,9140
20241216,150500,442926570,6520,6520,6520,6520,111
20241216,150400,442202850,6510,6510,6510,6510,1
20241216,150300,442196340,6510,6510,6510,6510,0
20241216,150200,442196340,6510,6510,6510,6510,10
20241216,150100,442131240,6520,6520,6520,6520,0
20241216,150000,442131240,6520,6520,6520,6520,0
20241216,145900,442131240,6520,6520,6520,6520,50
20241216,145800,441805240,6520,6520,6520,6520,0
20241216,145700,441805240,6520,6520,6520,6520,0
20241216,145600,441805240,6520,6520,6520,6520,0
20241216,145500,441805240,6520,6520,6520,6520,0
20241216,145400,441805240,6520,6520,6520,6520,0
20241216,145300,441805240,6520,6520,6520,6520,3
20241216,145200,441785680,6520,6470,6520,6470,843
20241216,145100,436310590,6460,6460,6460,6460,0
20241216,145000,436310590,6460,6480,6500,6460,3356
20241216,144900,414564040,6490,6490,6490,6490,0
20241216,144800,414564040,6490,6490,6490,6490,1034
20241216,144700,407853380,6480,6480,6480,6480,53
20241216,144600,407509940,6490,6510,6510,6480,6236
20241216,144500,367062850,6510,6510,6510,6490,464
20241216,144400,364045000,6520,6520,6520,6520,0
20241216,144300,364045000,6520,6520,6520,6520,11
20241216,144200,363973280,6520,6520,6520,6520,0
20241216,144100,363973280,6520,6520,6520,6520,0
20241216,144000,363973280,6520,6520,6520,6520,0
20241216,143900,363973280,6520,6520,6520,6520,0
20241216,143800,363973280,6520,6520,6520,6520,0
20241216,143700,363973280,6520,6520,6520,6520,0
20241216,143600,363973280,6520,6520,6520,6520,0
20241216,143500,363973280,6520,6520,6520,6520,122
20241216,143400,363177840,6530,6530,6530,6530,63
20241216,143300,362766450,6520,6520,6520,6520,22
20241216,143200,362623010,6530,6530,6530,6530,0
20241216,143100,362623010,6530,6530,6530,6530,1
20241216,143000,362616480,6520,6520,6520,6520,0
20241216,142900,362616480,6520,6520,6520,6520,1
20241216,142800,362609960,6520,6520,6520,6520,0
20241216,142700,362609960,6520,6520,6520,6520,867
20241216,142600,356957120,6510,6510,6510,6510,175
20241216,142500,355817870,6510,6510,6510,6510,0
20241216,142400,355817870,6510,6510,6510,6510,0
20241216,142300,355817870,6510,6510,6510,6510,19
20241216,142200,355694180,6510,6530,6530,6490,6915
20241216,142100,310712000,6530,6540,6540,6530,3550
20241216,142000,287530000,6540,6540,6540,6540,101
20241216,141900,286869460,6540,6540,6540,6540,0
20241216,141800,286869460,6540,6540,6540,6540,0
20241216,141700,286869460,6540,6540,6540,6540,0
20241216,141600,286869460,6540,6540,6540,6540,0
20241216,141500,286869460,6540,6540,6540,6540,0
20241216,141400,286869460,6540,6540,6540,6540,9
20241216,141300,286810600,6540,6540,6540,6540,2
20241216,141200,286797520,6540,6540,6540,6540,84
20241216,141100,286248160,6540,6540,6540,6540,35
20241216,141000,286019260,6540,6540,6540,6540,0
20241216,140900,286019260,6540,6540,6540,6540,0
20241216,140800,286019260,6540,6540,6540,6540,0
20241216,140700,286019260,6540,6540,6540,6540,0
20241216,140600,286019260,6540,6540,6540,6540,0
20241216,140500,286019260,6540,6540,6540,6540,0
20241216,140400,286019260,6540,6540,6540,6540,0
20241216,140300,286019260,6540,6540,6540,6540,0
20241216,140200,286019260,6540,6540,6540,6540,51
20241216,140100,285685720,6550,6540,6550,6540,53
20241216,140000,285338580,6550,6550,6550,6550,0
20241216,135900,285338580,6550,6550,6550,6550,0
20241216,135800,285338580,6550,6550,6550,6550,0
20241216,135700,285338580,6550,6550,6550,6550,0
20241216,135600,285338580,6550,6540,6550,6540,31
20241216,135500,285135830,6540,6540,6540,6540,19
20241216,135400,285011570,6540,6540,6540,6540,0
20241216,135300,285011570,6540,6540,6540,6540,0
20241216,135200,285011570,6540,6540,6540,6540,0
20241216,135100,285011570,6540,6540,6540,6540,0
20241216,135000,285011570,6540,6540,6540,6540,0
20241216,134900,285011570,6540,6540,6540,6540,0
20241216,134800,285011570,6540,6540,6540,6540,162
20241216,134700,283952090,6540,6550,6550,6540,43
20241216,134600,283670840,6550,6550,6550,6550,0
20241216,134500,283670840,6550,6550,6550,6550,0
20241216,134400,283670840,6550,6550,6550,6550,0
20241216,134300,283670840,6550,6550,6550,6550,0
20241216,134200,283670840,6550,6550,6550,6550,10
20241216,134100,283605340,6550,6550,6550,6550,1
20241216,134000,283598790,6540,6540,6540,6540,0
20241216,133900,283598790,6540,6550,6550,6540,510
20241216,133800,280263290,6540,6540,6540,6540,750
20241216,133700,275358290,6560,6560,6560,6560,0
20241216,133600,275358290,6560,6560,6560,6560,0
20241216,133500,275358290,6560,6560,6560,6560,0
20241216,133400,275358290,6560,6560,6560,6560,0
20241216,133300,275358290,6560,6560,6560,6560,0
20241216,133200,275358290,6560,6560,6560,6560,0
20241216,133100,275358290,6560,6560,6560,6560,4
20241216,133000,275332050,6540,6540,6540,6540,0
20241216,132900,275332050,6540,6540,6540,6540,0
20241216,132800,275332050,6540,6540,6540,6540,0
20241216,132700,275332050,6540,6540,6540,6540,0
20241216,132600,275332050,6540,6550,6550,6540,1141
20241216,132500,267863100,6550,6550,6550,6550,0
20241216,132400,267863100,6550,6550,6550,6550,0
20241216,132300,267863100,6550,6550,6550,6550,190
20241216,132200,266618600,6540,6540,6540,6540,0
20241216,132100,266618600,6540,6540,6540,6540,0
20241216,132000,266618600,6540,6540,6540,6540,0
20241216,131900,266618600,6540,6540,6540,6540,0
20241216,131800,266618600,6540,6540,6540,6540,0
20241216,131700,266618600,6540,6540,6540,6540,920
20241216,131600,260601800,6550,6550,6550,6550,0
20241216,131500,260601800,6550,6550,6550,6550,0
20241216,131400,260601800,6550,6550,6550,6550,194
20241216,131300,259331100,6560,6560,6560,6560,1
20241216,131200,259324540,6550,6550,6550,6550,0
20241216,131100,259324540,6550,6550,6550,6550,107
20241216,131000,258623690,6560,6560,6560,6560,0
20241216,130900,258623690,6560,6560,6560,6560,0
20241216,130800,258623690,6560,6560,6560,6560,0
20241216,130700,258623690,6560,6560,6560,6560,2
20241216,130600,258610570,6560,6560,6560,6560,0
20241216,130500,258610570,6560,6560,6560,6560,0
20241216,130400,258610570,6560,6560,6560,6560,0
20241216,130300,258610570,6560,6560,6560,6560,0
20241216,130200,258610570,6560,6560,6560,6560,0
20241216,130100,258610570,6560,6560,6560,6560,0
20241216,130000,258610570,6560,6560,6560,6560,2
20241216,125900,258597450,6550,6550,6550,6550,1
20241216,125800,258590900,6550,6550,6550,6550,0
20241216,125700,258590900,6550,6550,6550,6550,0
20241216,125600,258590900,6550,6550,6550,6550,199
20241216,125500,257287450,6550,6550,6550,6550,156
20241216,125400,256265650,6550,6550,6550,6550,0
20241216,125300,256265650,6550,6550,6550,6550,100
20241216,125200,255610650,6550,6550,6550,6550,146
20241216,125100,254654350,6550,6540,6550,6540,14
20241216,125000,254562760,6540,6540,6540,6540,12
20241216,124900,254484280,6540,6540,6540,6540,20
20241216,124800,254353480,6540,6540,6550,6540,21
20241216,124700,254216130,6550,6540,6550,6540,145
20241216,124600,253267780,6540,6540,6540,6540,64
20241216,124500,252849220,6540,6530,6540,6530,47
20241216,124400,252541940,6540,6530,6540,6530,44
20241216,124300,252254600,6530,6540,6540,6530,1161
20241216,124200,244661760,6540,6540,6540,6540,20
20241216,124100,244530960,6550,6550,6550,6550,0
20241216,124000,244530960,6550,6550,6550,6550,2
20241216,123900,244517860,6550,6550,6550,6550,0
20241216,123800,244517860,6550,6550,6550,6550,5
20241216,123700,244485110,6550,6550,6550,6550,1
20241216,123600,244478560,6540,6540,6540,6540,0
20241216,123500,244478560,6540,6540,6540,6540,85
20241216,123400,243922660,6550,6550,6550,6550,30
20241216,123300,243726160,6550,6550,6550,6550,20
20241216,123200,243595160,6550,6550,6550,6550,50
20241216,123100,243267660,6560,6560,6560,6560,5
20241216,123000,243234860,6550,6550,6550,6550,31
20241216,122900,243031810,6550,6550,6550,6550,30
20241216,122800,242835310,6550,6550,6550,6550,30
20241216,122700,242638810,6550,6550,6550,6550,1
20241216,122600,242632260,6560,6560,6560,6560,0
20241216,122500,242632260,6560,6560,6560,6560,2
20241216,122400,242619140,6560,6560,6560,6560,0
20241216,122300,242619140,6560,6560,6560,6560,0
20241216,122200,242619140,6560,6560,6560,6560,0
20241216,122100,242619140,6560,6560,6560,6560,1
20241216,122000,242612580,6560,6560,6560,6560,0
20241216,121900,242612580,6560,6560,6560,6560,0
20241216,121800,242612580,6560,6550,6560,6550,69
20241216,121700,242160160,6540,6540,6540,6540,10
20241216,121600,242094760,6540,6540,6540,6540,45
20241216,121500,241800460,6540,6550,6550,6540,787
20241216,121400,236646410,6560,6560,6560,6550,25
20241216,121300,236482630,6550,6560,6560,6550,65
20241216,121200,236056730,6550,6560,6560,6550,26
20241216,121100,235886410,6560,6560,6560,6560,0
20241216,121000,235886410,6560,6560,6560,6560,6
20241216,120900,235847050,6560,6550,6560,6550,1474
20241216,120800,226189410,6550,6550,6550,6550,0
20241216,120700,226189410,6550,6540,6550,6540,1222
20241216,120600,218197510,6550,6550,6550,6550,2
20241216,120500,218184410,6540,6540,6540,6540,62
20241216,120400,217778930,6540,6540,6540,6540,0
20241216,120300,217778930,6540,6540,6540,6540,0
20241216,120200,217778930,6540,6540,6540,6540,3
20241216,120100,217759310,6540,6540,6540,6540,0
20241216,120000,217759310,6540,6540,6540,6540,11
20241216,115900,217687370,6550,6550,6550,6550,2
20241216,115800,217674270,6550,6550,6550,6550,0
20241216,115700,217674270,6550,6550,6550,6550,0
20241216,115600,217674270,6550,6550,6550,6550,0
20241216,115500,217674270,6550,6550,6550,6550,1
20241216,115400,217667720,6540,6540,6540,6540,22
20241216,115300,217523840,6550,6550,6550,6550,0
20241216,115200,217523840,6550,6550,6550,6550,0
20241216,115100,217523840,6550,6550,6550,6550,0
20241216,115000,217523840,6550,6550,6550,6550,0
20241216,114900,217523840,6550,6540,6550,6540,1000
20241216,114800,210976500,6540,6540,6540,6540,2
20241216,114700,210963420,6540,6540,6540,6540,2
20241216,114600,210950340,6540,6540,6540,6540,0
20241216,114500,210950340,6540,6540,6540,6540,0
20241216,114400,210950340,6540,6540,6540,6540,0
20241216,114300,210950340,6540,6540,6540,6540,1
20241216,114200,210943800,6540,6540,6540,6540,0
20241216,114100,210943800,6540,6540,6540,6540,0
20241216,114000,210943800,6540,6540,6540,6540,3
20241216,113900,210924180,6540,6540,6540,6540,0
20241216,113800,210924180,6540,6540,6540,6540,0
20241216,113700,210924180,6540,6540,6540,6540,1
20241216,113600,210917640,6540,6540,6540,6540,1
20241216,113500,210911100,6530,6530,6530,6530,0
20241216,113400,210911100,6530,6530,6530,6530,80
20241216,113300,210388700,6540,6540,6540,6540,0
20241216,113200,210388700,6540,6540,6540,6540,2
20241216,113100,210375620,6540,6540,6540,6540,0
20241216,113000,210375620,6540,6540,6540,6540,0
20241216,112900,210375620,6540,6540,6540,6540,23
20241216,112800,210225200,6550,6540,6550,6540,25
20241216,112700,210061690,6550,6550,6550,6550,58
20241216,112600,209681790,6550,6550,6550,6550,0
20241216,112500,209681790,6550,6550,6550,6550,0
20241216,112400,209681790,6550,6550,6550,6550,2
20241216,112300,209668690,6540,6540,6540,6540,0
20241216,112200,209668690,6540,6540,6540,6540,11
20241216,112100,209596750,6550,6550,6550,6550,2
20241216,112000,209583650,6540,6540,6540,6540,0
20241216,111900,209583650,6540,6540,6540,6540,10
20241216,111800,209518250,6540,6540,6540,6540,0
20241216,111700,209518250,6540,6550,6550,6540,2
20241216,111600,209505160,6540,6540,6540,6540,0
20241216,111500,209505160,6540,6540,6540,6540,0
20241216,111400,209505160,6540,6540,6540,6540,0
20241216,111300,209505160,6540,6540,6540,6540,20
20241216,111200,209374360,6540,6540,6540,6540,101
20241216,111100,208713820,6540,6540,6540,6540,0
20241216,111000,208713820,6540,6540,6540,6540,0
20241216,110900,208713820,6540,6540,6540,6540,13
20241216,110800,208628800,6540,6540,6540,6540,0
20241216,110700,208628800,6540,6530,6540,6530,60
20241216,110600,208236980,6540,6540,6540,6540,0
20241216,110500,208236980,6540,6540,6540,6540,2
20241216,110400,208223900,6540,6540,6540,6540,2
20241216,110300,208210820,6550,6550,6550,6550,0
20241216,110200,208210820,6550,6550,6550,6550,11
20241216,110100,208138770,6550,6540,6550,6540,46
20241216,110000,207837920,6550,6550,6550,6550,0
20241216,105900,207837920,6550,6550,6550,6550,1
20241216,105800,207831370,6550,6550,6550,6550,2
20241216,105700,207818270,6550,6550,6550,6550,0
20241216,105600,207818270,6550,6550,6550,6550,0
20241216,105500,207818270,6550,6550,6550,6550,0
20241216,105400,207818270,6550,6550,6550,6550,2
20241216,105300,207805170,6540,6540,6540,6540,0
20241216,105200,207805170,6540,6540,6540,6540,0
20241216,105100,207805170,6540,6540,6540,6540,0
20241216,105000,207805170,6540,6550,6550,6540,152
20241216,104900,206809590,6550,6550,6550,6550,2
20241216,104800,206796490,6550,6550,6550,6550,0
20241216,104700,206796490,6550,6550,6550,6550,0
20241216,104600,206796490,6550,6550,6550,6550,0
20241216,104500,206796490,6550,6550,6550,6550,3
20241216,104400,206776840,6540,6540,6540,6540,0
20241216,104300,206776840,6540,6540,6540,6540,500
20241216,104200,203506840,6540,6530,6540,6530,546
20241216,104100,199941440,6540,6540,6540,6540,0
20241216,104000,199941440,6540,6540,6540,6540,0
20241216,103900,199941440,6540,6540,6540,6540,2
20241216,103800,199928360,6540,6540,6540,6540,0
20241216,103700,199928360,6540,6540,6540,6540,23
20241216,103600,199777940,6540,6540,6540,6540,0
20241216,103500,199777940,6540,6540,6540,6540,1
20241216,103400,199771400,6540,6540,6540,6540,0
20241216,103300,199771400,6540,6540,6540,6540,0
20241216,103200,199771400,6540,6540,6540,6540,1
20241216,103100,199764860,6540,6540,6540,6540,2
20241216,103000,199751780,6530,6530,6530,6530,0
20241216,102900,199751780,6530,6530,6530,6530,1
20241216,102800,199745250,6530,6530,6530,6530,500
20241216,102700,196480250,6540,6540,6540,6540,2
20241216,102600,196467170,6540,6540,6540,6540,0
20241216,102500,196467170,6540,6540,6540,6540,11
20241216,102400,196395230,6530,6530,6530,6530,0
20241216,102300,196395230,6530,6540,6540,6530,2
20241216,102200,196382160,6540,6540,6540,6540,10
20241216,102100,196316760,6550,6550,6550,6550,1
20241216,102000,196310210,6530,6550,6550,6530,166
20241216,101900,195226170,6560,6560,6560,6560,0
20241216,101800,195226170,6560,6560,6560,6560,10
20241216,101700,195160570,6560,6560,6560,6560,0
20241216,101600,195160570,6560,6550,6560,6550,103
20241216,101500,194485900,6530,6530,6530,6530,26
20241216,101400,194316120,6550,6550,6550,6550,22
20241216,101300,194172020,6550,6550,6550,6550,0
20241216,101200,194172020,6550,6540,6550,6540,99
20241216,101100,193524550,6540,6540,6540,6540,0
20241216,101000,193524550,6540,6530,6540,6530,446
20241216,100900,190612160,6540,6540,6540,6540,0
20241216,100800,190612160,6540,6540,6540,6540,9
20241216,100700,190553300,6540,6540,6540,6540,0
20241216,100600,190553300,6540,6540,6540,6540,1
20241216,100500,190546760,6540,6540,6540,6540,0
20241216,100400,190546760,6540,6530,6540,6530,12
20241216,100300,190468380,6540,6540,6540,6540,10
20241216,100200,190402980,6540,6540,6540,6540,4
20241216,100100,190376820,6540,6540,6540,6540,184
20241216,100000,189173460,6540,6540,6540,6540,32
20241216,095900,188964180,6540,6540,6540,6540,3
20241216,095800,188944560,6550,6550,6550,6540,1074
20241216,095700,181920570,6570,6570,6570,6570,0
20241216,095600,181920570,6570,6570,6570,6570,0
20241216,095500,181920570,6570,6570,6570,6570,0
20241216,095400,181920570,6570,6550,6570,6550,7
20241216,095300,181874660,6540,6540,6540,6540,0
20241216,095200,181874660,6540,6540,6540,6540,0
20241216,095100,181874660,6540,6540,6540,6540,1
20241216,095000,181868120,6550,6550,6550,6550,535
20241216,094900,178363870,6540,6540,6540,6540,0
20241216,094800,178363870,6540,6540,6540,6540,0
20241216,094700,178363870,6540,6540,6560,6520,6966
20241216,094600,132911010,6550,6550,6550,6550,1
20241216,094500,132904460,6550,6550,6550,6550,500
20241216,094400,129629460,6540,6540,6540,6540,994
20241216,094300,123128700,6550,6550,6550,6550,525
20241216,094200,119689950,6560,6560,6560,6560,2
20241216,094100,119676830,6560,6560,6560,6560,4
20241216,094000,119650590,6570,6570,6570,6570,0
20241216,093900,119650590,6570,6570,6570,6570,0
20241216,093800,119650590,6570,6570,6570,6570,2
20241216,093700,119637450,6550,6550,6550,6550,10
20241216,093600,119571950,6570,6550,6570,6550,330
20241216,093500,117404450,6560,6560,6560,6560,0
20241216,093400,117404450,6560,6580,6580,6560,165
20241216,093300,116321980,6570,6560,6580,6560,61
20241216,093200,115921530,6570,6570,6570,6570,0
20241216,093100,115921530,6570,6570,6570,6570,2
20241216,093000,115908390,6570,6570,6570,6570,1
20241216,092900,115901820,6570,6570,6570,6570,17
20241216,092800,115790130,6580,6570,6580,6570,32
20241216,092700,115579880,6570,6580,6580,6570,102
20241216,092600,114908740,6580,6580,6580,6580,0
20241216,092500,114908740,6580,6570,6580,6570,1574
20241216,092400,104561090,6560,6560,6560,6560,453
20241216,092300,101589410,6560,6550,6560,6550,29
20241216,092200,101399230,6560,6550,6560,6550,4
20241216,092100,101373000,6560,6560,6560,6560,0
20241216,092000,101373000,6560,6560,6560,6560,112
20241216,091900,100638280,6550,6560,6560,6550,301
20241216,091800,98666720,6560,6540,6570,6540,523
20241216,091700,95235940,6540,6540,6540,6540,1
20241216,091600,95229400,6570,6560,6570,6560,40
20241216,091500,94966610,6570,6550,6570,6550,652
20241216,091400,90695370,6570,6570,6570,6570,0
20241216,091300,90695370,6570,6550,6570,6550,201
20241216,091200,89378800,6560,6570,6570,6560,263
20241216,091100,87652400,6580,6560,6580,6560,603
20241216,091000,83696700,6580,6580,6580,6580,84
20241216,090900,83143980,6590,6580,6590,6580,767
20241216,090800,78090120,6580,6580,6580,6560,185
20241216,090700,76875860,6590,6560,6590,6550,2249
20241216,090600,62102410,6580,6570,6580,6560,1318
20241216,090500,53430010,6560,6520,6570,6520,3482
20241216,090400,30624700,6520,6540,6550,6480,3017
20241216,090300,10972700,6550,6540,6550,6540,697
20241216,090200,6413630,6540,6540,6540,6540,300
20241216,090100,4451630,6550,6530,6550,6500,264
20241216,090000,2725330,6500,6540,6540,6500,418