KissMeData/000390/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,183100,291233860,6140,6140,6140,6140,1233
20241230,183000,291233860,6140,6140,6140,6140,0
20241230,182900,291233860,6140,6140,6140,6140,0
20241230,182800,291233860,6140,6140,6140,6140,0
20241230,182700,291233860,6140,6140,6140,6140,0
20241230,182600,291233860,6140,6140,6140,6140,0
20241230,182500,291233860,6140,6140,6140,6140,0
20241230,182400,291233860,6140,6140,6140,6140,0
20241230,182300,291233860,6140,6140,6140,6140,0
20241230,182200,291233860,6140,6140,6140,6140,0
20241230,182100,291233860,6140,6140,6140,6140,0
20241230,182000,291233860,6140,6140,6140,6140,0
20241230,181900,291233860,6140,6140,6140,6140,0
20241230,181800,291233860,6140,6140,6140,6140,0
20241230,181700,291233860,6140,6140,6140,6140,0
20241230,181600,291233860,6140,6140,6140,6140,0
20241230,181500,291233860,6140,6140,6140,6140,0
20241230,181400,291233860,6140,6140,6140,6140,0
20241230,181300,291233860,6140,6140,6140,6140,0
20241230,181200,291233860,6140,6140,6140,6140,0
20241230,181100,291233860,6140,6140,6140,6140,0
20241230,181000,291233860,6140,6140,6140,6140,0
20241230,180900,291233860,6140,6140,6140,6140,0
20241230,180800,291233860,6140,6140,6140,6140,0
20241230,180700,291233860,6140,6140,6140,6140,0
20241230,180600,291233860,6140,6140,6140,6140,0
20241230,180500,291233860,6140,6140,6140,6140,0
20241230,180400,291233860,6140,6140,6140,6140,0
20241230,180300,291233860,6140,6140,6140,6140,0
20241230,180200,291233860,6140,6140,6140,6140,0
20241230,180100,291233860,6140,6140,6140,6140,1233
20241230,180000,291233860,6140,6140,6140,6140,0
20241230,175900,291233860,6140,6140,6140,6140,0
20241230,175800,291233860,6140,6140,6140,6140,0
20241230,175700,291233860,6140,6140,6140,6140,0
20241230,175600,291233860,6140,6140,6140,6140,0
20241230,175500,291233860,6140,6140,6140,6140,0
20241230,175400,291233860,6140,6140,6140,6140,0
20241230,175300,291233860,6140,6140,6140,6140,0
20241230,175200,291233860,6140,6140,6140,6140,0
20241230,175100,291233860,6140,6140,6140,6140,0
20241230,175000,291233860,6140,6140,6140,6140,0
20241230,174900,291233860,6140,6140,6140,6140,0
20241230,174800,291233860,6140,6140,6140,6140,0
20241230,174700,291233860,6140,6140,6140,6140,0
20241230,174600,291233860,6140,6140,6140,6140,0
20241230,174500,291233860,6140,6140,6140,6140,0
20241230,174400,291233860,6140,6140,6140,6140,0
20241230,174300,291233860,6140,6140,6140,6140,0
20241230,174200,291233860,6140,6140,6140,6140,0
20241230,174100,291233860,6140,6140,6140,6140,0
20241230,174000,291233860,6140,6140,6140,6140,0
20241230,173900,291233860,6140,6140,6140,6140,0
20241230,173800,291233860,6140,6140,6140,6140,0
20241230,173700,291233860,6140,6140,6140,6140,0
20241230,173600,291233860,6140,6140,6140,6140,0
20241230,173500,291233860,6140,6140,6140,6140,0
20241230,173400,291233860,6140,6140,6140,6140,0
20241230,173300,291233860,6140,6140,6140,6140,0
20241230,173200,291233860,6140,6140,6140,6140,0
20241230,173100,291233860,6140,6140,6140,6140,1233
20241230,173000,291233860,6140,6140,6140,6140,0
20241230,172900,291233860,6140,6140,6140,6140,0
20241230,172800,291233860,6140,6140,6140,6140,0
20241230,172700,291233860,6140,6140,6140,6140,0
20241230,172600,291233860,6140,6140,6140,6140,0
20241230,172500,291233860,6140,6140,6140,6140,0
20241230,172400,291233860,6140,6140,6140,6140,0
20241230,172300,291233860,6140,6140,6140,6140,0
20241230,172200,291233860,6140,6140,6140,6140,0
20241230,172100,291233860,6140,6140,6140,6140,0
20241230,172000,291233860,6140,6140,6140,6140,0
20241230,171900,291233860,6140,6140,6140,6140,0
20241230,171800,291233860,6140,6140,6140,6140,0
20241230,171700,291233860,6140,6140,6140,6140,0
20241230,171600,291233860,6140,6140,6140,6140,0
20241230,171500,291233860,6140,6140,6140,6140,0
20241230,171400,291233860,6140,6140,6140,6140,0
20241230,171300,291233860,6140,6140,6140,6140,0
20241230,171200,291233860,6140,6140,6140,6140,0
20241230,171100,291233860,6140,6140,6140,6140,0
20241230,171000,291233860,6140,6140,6140,6140,0
20241230,170900,291233860,6140,6140,6140,6140,0
20241230,170800,291233860,6140,6140,6140,6140,0
20241230,170700,291233860,6140,6140,6140,6140,0
20241230,170600,291233860,6140,6140,6140,6140,0
20241230,170500,291233860,6140,6140,6140,6140,0
20241230,170400,291233860,6140,6140,6140,6140,0
20241230,170300,291233860,6140,6140,6140,6140,0
20241230,170200,291233860,6140,6140,6140,6140,0
20241230,170100,291233860,6140,6140,6140,6140,1233
20241230,170000,291233860,6140,6140,6140,6140,0
20241230,165900,291233860,6140,6140,6140,6140,0
20241230,165800,291233860,6140,6140,6140,6140,0
20241230,165700,291233860,6140,6140,6140,6140,0
20241230,165600,291233860,6140,6140,6140,6140,0
20241230,165500,291233860,6140,6140,6140,6140,0
20241230,165400,291233860,6140,6140,6140,6140,0
20241230,165300,291233860,6140,6140,6140,6140,0
20241230,165200,291233860,6140,6140,6140,6140,0
20241230,165100,291233860,6140,6140,6140,6140,0
20241230,165000,291233860,6140,6140,6140,6140,0
20241230,164900,291233860,6140,6140,6140,6140,0
20241230,164800,291233860,6140,6140,6140,6140,0
20241230,164700,291233860,6140,6140,6140,6140,0
20241230,164600,291233860,6140,6140,6140,6140,0
20241230,164500,291233860,6140,6140,6140,6140,0
20241230,164400,291233860,6140,6140,6140,6140,0
20241230,164300,291233860,6140,6140,6140,6140,0
20241230,164200,291233860,6140,6140,6140,6140,0
20241230,164100,291233860,6140,6140,6140,6140,0
20241230,164000,291233860,6140,6140,6140,6140,0
20241230,163900,291233860,6140,6140,6140,6140,0
20241230,163800,291233860,6140,6140,6140,6140,0
20241230,163700,291233860,6140,6140,6140,6140,0
20241230,163600,291233860,6140,6140,6140,6140,0
20241230,163500,291233860,6140,6140,6140,6140,0
20241230,163400,291233860,6140,6140,6140,6140,0
20241230,163300,291233860,6140,6140,6140,6140,0
20241230,163200,291233860,6140,6140,6140,6140,0
20241230,163100,291233860,6140,6140,6140,6140,1233
20241230,163000,291233860,6140,6140,6140,6140,0
20241230,162900,291233860,6140,6140,6140,6140,0
20241230,162800,291233860,6140,6140,6140,6140,0
20241230,162700,291233860,6140,6140,6140,6140,0
20241230,162600,291233860,6140,6140,6140,6140,0
20241230,162500,291233860,6140,6140,6140,6140,0
20241230,162400,291233860,6140,6140,6140,6140,0
20241230,162300,291233860,6140,6140,6140,6140,0
20241230,162200,291233860,6140,6140,6140,6140,0
20241230,162100,291233860,6140,6140,6140,6140,0
20241230,162000,291233860,6140,6140,6140,6140,0
20241230,161900,291233860,6140,6140,6140,6140,0
20241230,161800,291233860,6140,6140,6140,6140,0
20241230,161700,291233860,6140,6140,6140,6140,0
20241230,161600,291233860,6140,6140,6140,6140,0
20241230,161500,291233860,6140,6140,6140,6140,0
20241230,161400,291233860,6140,6140,6140,6140,0
20241230,161300,291233860,6140,6140,6140,6140,0
20241230,161200,291233860,6140,6140,6140,6140,0
20241230,161100,291233860,6140,6140,6140,6140,0
20241230,161000,291233860,6140,6140,6140,6140,0
20241230,160900,291233860,6140,6140,6140,6140,0
20241230,160800,291233860,6140,6140,6140,6140,0
20241230,160700,291233860,6140,6140,6140,6140,0
20241230,160600,291233860,6140,6140,6140,6140,0
20241230,160500,291233860,6140,6140,6140,6140,0
20241230,160400,291233860,6140,6140,6140,6140,0
20241230,160300,291233860,6140,6140,6140,6140,0
20241230,160200,291233860,6140,6140,6140,6140,0
20241230,160100,291233860,6140,6140,6140,6140,1233
20241230,160000,291233860,6140,6140,6140,6140,0
20241230,155900,291233860,6140,6140,6140,6140,0
20241230,155800,291233860,6140,6140,6140,6140,0
20241230,155700,291233860,6140,6140,6140,6140,0
20241230,155600,291233860,6140,6140,6140,6140,0
20241230,155500,291233860,6140,6140,6140,6140,0
20241230,155400,291233860,6140,6140,6140,6140,0
20241230,155300,291233860,6140,6140,6140,6140,0
20241230,155200,291233860,6140,6140,6140,6140,0
20241230,155100,291233860,6140,6140,6140,6140,0
20241230,155000,291233860,6140,6140,6140,6140,0
20241230,154900,291233860,6140,6140,6140,6140,0
20241230,154800,291233860,6140,6140,6140,6140,0
20241230,154700,291233860,6140,6140,6140,6140,0
20241230,154600,291233860,6140,6140,6140,6140,0
20241230,154500,291233860,6140,6140,6140,6140,0
20241230,154400,291233860,6140,6140,6140,6140,0
20241230,154300,291233860,6140,6140,6140,6140,0
20241230,154200,291233860,6140,6140,6140,6140,0
20241230,154100,291233860,6140,6140,6140,6140,0
20241230,154000,291233860,6140,6140,6140,6140,0
20241230,153900,291233860,6140,6140,6140,6140,0
20241230,153800,291233860,6140,6140,6140,6140,0
20241230,153700,291233860,6140,6140,6140,6140,0
20241230,153600,291233860,6140,6140,6140,6140,0
20241230,153500,291233860,6140,6140,6140,6140,0
20241230,153400,291233860,6140,6140,6140,6140,0
20241230,153300,291233860,6140,6140,6140,6140,0
20241230,153200,291233860,6140,6140,6140,6140,0
20241230,153100,291233860,6140,6140,6140,6140,1233
20241230,153000,291233860,6140,6140,6140,6140,1233
20241230,152900,283663240,6150,6150,6150,6150,0
20241230,152800,283663240,6150,6150,6150,6150,0
20241230,152700,283663240,6150,6150,6150,6150,0
20241230,152600,283663240,6150,6150,6150,6150,0
20241230,152500,283663240,6150,6150,6150,6150,0
20241230,152400,283663240,6150,6150,6150,6150,0
20241230,152300,283663240,6150,6150,6150,6150,0
20241230,152200,283663240,6150,6150,6150,6150,0
20241230,152100,283663240,6150,6150,6150,6150,0
20241230,152000,283663240,6150,6150,6150,6150,0
20241230,151900,283663240,6150,6140,6150,6140,1272
20241230,151800,275844990,6140,6140,6140,6140,235
20241230,151700,274402090,6140,6140,6140,6140,358
20241230,151600,272203970,6140,6150,6150,6140,404
20241230,151500,269723360,6150,6150,6150,6140,124
20241230,151400,268961860,6140,6140,6140,6140,38
20241230,151300,268728540,6150,6150,6150,6150,116
20241230,151200,268015140,6150,6160,6160,6150,221
20241230,151100,266655930,6160,6170,6170,6160,23
20241230,151000,266514240,6160,6160,6160,6160,1
20241230,150900,266508080,6160,6170,6170,6160,9
20241230,150800,266452630,6160,6150,6160,6150,136
20241230,150700,265616220,6150,6160,6170,6150,23
20241230,150600,265474520,6160,6160,6160,6160,4
20241230,150500,265449880,6150,6150,6150,6150,74
20241230,150400,264994780,6160,6160,6160,6160,15
20241230,150300,264902380,6160,6160,6160,6160,23
20241230,150200,264760700,6160,6160,6160,6160,5
20241230,150100,264729900,6150,6150,6150,6150,88
20241230,150000,264188700,6160,6160,6160,6160,30
20241230,145900,264003900,6160,6160,6160,6160,27
20241230,145800,263837580,6150,6150,6150,6150,0
20241230,145700,263837580,6150,6160,6160,6150,110
20241230,145600,263160980,6150,6150,6150,6150,0
20241230,145500,263160980,6150,6160,6160,6150,143
20241230,145400,262281500,6180,6180,6180,6180,30
20241230,145300,262096100,6180,6180,6180,6180,0
20241230,145200,262096100,6180,6180,6180,6180,1
20241230,145100,262089920,6150,6150,6150,6150,0
20241230,145000,262089920,6150,6150,6150,6150,125
20241230,144900,261321170,6180,6180,6180,6180,17
20241230,144800,261216110,6150,6150,6150,6150,129
20241230,144700,260422760,6150,6150,6150,6150,86
20241230,144600,259893860,6180,6160,6180,6150,2001
20241230,144500,247587570,6170,6160,6190,6160,1364
20241230,144400,239184540,6170,6170,6170,6170,119
20241230,144300,238450310,6170,6170,6170,6170,0
20241230,144200,238450310,6170,6170,6170,6170,0
20241230,144100,238450310,6170,6170,6170,6170,131
20241230,144000,237642040,6170,6170,6170,6170,830
20241230,143900,232520940,6170,6170,6170,6170,0
20241230,143800,232520940,6170,6180,6180,6170,84
20241230,143700,232002650,6190,6190,6190,6190,3
20241230,143600,231984080,6180,6190,6190,6180,13
20241230,143500,231903720,6190,6180,6190,6180,266
20241230,143400,230259820,6180,6180,6180,6180,109
20241230,143300,229586200,6180,6180,6180,6180,7
20241230,143200,229542940,6180,6190,6190,6180,4
20241230,143100,229518200,6180,6180,6190,6180,13
20241230,143000,229437770,6190,6190,6190,6180,17
20241230,142900,229332640,6190,6190,6190,6180,33
20241230,142800,229128580,6190,6190,6190,6190,0
20241230,142700,229128580,6190,6190,6190,6190,0
20241230,142600,229128580,6190,6190,6190,6190,0
20241230,142500,229128580,6190,6190,6190,6190,0
20241230,142400,229128580,6190,6190,6190,6190,0
20241230,142300,229128580,6190,6190,6190,6190,2
20241230,142200,229116200,6170,6170,6170,6170,0
20241230,142100,229116200,6170,6170,6170,6170,86
20241230,142000,228585580,6180,6180,6180,6180,0
20241230,141900,228585580,6180,6180,6180,6180,0
20241230,141800,228585580,6180,6180,6180,6180,19
20241230,141700,228468160,6170,6180,6180,6170,473
20241230,141600,225549720,6190,6180,6190,6180,12
20241230,141500,225475540,6190,6190,6190,6190,4
20241230,141400,225450780,6190,6190,6190,6180,140
20241230,141300,224585560,6190,6190,6190,6190,2
20241230,141200,224573180,6180,6180,6180,6180,201
20241230,141100,223331000,6180,6180,6180,6170,533
20241230,141000,220037980,6180,6170,6180,6170,199
20241230,140900,218809150,6170,6170,6170,6170,0
20241230,140800,218809150,6170,6170,6170,6170,0
20241230,140700,218809150,6170,6170,6170,6170,177
20241230,140600,217717060,6180,6180,6180,6180,5
20241230,140500,217686160,6170,6180,6180,6170,475
20241230,140400,214750910,6190,6190,6190,6190,0
20241230,140300,214750910,6190,6190,6190,6190,0
20241230,140200,214750910,6190,6190,6190,6190,0
20241230,140100,214750910,6190,6190,6190,6190,0
20241230,140000,214750910,6190,6190,6190,6190,20
20241230,135900,214627110,6190,6190,6190,6190,0
20241230,135800,214627110,6190,6190,6190,6190,0
20241230,135700,214627110,6190,6190,6190,6190,10
20241230,135600,214565210,6190,6190,6190,6190,20
20241230,135500,214441410,6170,6190,6190,6170,153
20241230,135400,213497240,6180,6180,6180,6180,14
20241230,135300,213410720,6180,6170,6180,6170,281
20241230,135200,211676850,6170,6170,6180,6170,64
20241230,135100,211281960,6170,6170,6170,6170,30
20241230,135000,211096860,6180,6180,6180,6180,9
20241230,134900,211041240,6180,6180,6180,6180,0
20241230,134800,211041240,6180,6180,6180,6180,0
20241230,134700,211041240,6180,6180,6180,6180,0
20241230,134600,211041240,6180,6180,6180,6180,1
20241230,134500,211035060,6180,6180,6180,6180,0
20241230,134400,211035060,6180,6180,6180,6180,10
20241230,134300,210973260,6180,6180,6180,6180,0
20241230,134200,210973260,6180,6180,6180,6180,0
20241230,134100,210973260,6180,6180,6180,6180,0
20241230,134000,210973260,6180,6180,6180,6180,0
20241230,133900,210973260,6180,6180,6180,6180,9
20241230,133800,210917640,6180,6180,6180,6180,0
20241230,133700,210917640,6180,6180,6180,6180,0
20241230,133600,210917640,6180,6180,6180,6180,50
20241230,133500,210608640,6180,6180,6180,6180,0
20241230,133400,210608640,6180,6180,6180,6180,0
20241230,133300,210608640,6180,6180,6180,6180,0
20241230,133200,210608640,6180,6180,6180,6180,52
20241230,133100,210287280,6180,6180,6180,6180,0
20241230,133000,210287280,6180,6180,6180,6180,0
20241230,132900,210287280,6180,6180,6180,6180,0
20241230,132800,210287280,6180,6180,6180,6180,1
20241230,132700,210281100,6180,6180,6180,6180,0
20241230,132600,210281100,6180,6180,6180,6180,0
20241230,132500,210281100,6180,6180,6180,6180,0
20241230,132400,210281100,6180,6180,6180,6180,0
20241230,132300,210281100,6180,6180,6180,6180,0
20241230,132200,210281100,6180,6180,6180,6180,1
20241230,132100,210274920,6180,6180,6180,6180,146
20241230,132000,209372640,6180,6180,6180,6180,0
20241230,131900,209372640,6180,6180,6180,6180,0
20241230,131800,209372640,6180,6180,6180,6180,86
20241230,131700,208841160,6190,6190,6190,6190,0
20241230,131600,208841160,6190,6190,6190,6190,0
20241230,131500,208841160,6190,6190,6190,6190,100
20241230,131400,208222160,6190,6190,6190,6180,483
20241230,131300,205236180,6230,6230,6230,6230,0
20241230,131200,205236180,6230,6230,6230,6230,0
20241230,131100,205236180,6230,6230,6230,6230,1
20241230,131000,205229950,6190,6190,6190,6190,0
20241230,130900,205229950,6190,6190,6190,6190,0
20241230,130800,205229950,6190,6190,6190,6190,0
20241230,130700,205229950,6190,6190,6190,6190,0
20241230,130600,205229950,6190,6190,6190,6190,150
20241230,130500,204301450,6190,6190,6190,6190,30
20241230,130400,204115750,6190,6190,6230,6190,41
20241230,130300,203861600,6190,6190,6230,6180,242
20241230,130200,202364550,6190,6190,6190,6190,0
20241230,130100,202364550,6190,6200,6200,6190,65
20241230,130000,201962190,6230,6190,6230,6190,133
20241230,125900,201138880,6190,6190,6230,6190,68
20241230,125800,200717920,6190,6210,6210,6190,5
20241230,125700,200686940,6230,6230,6230,6230,1
20241230,125600,200680710,6230,6230,6230,6230,1
20241230,125500,200674480,6200,6200,6200,6200,0
20241230,125400,200674480,6200,6200,6200,6200,0
20241230,125300,200674480,6200,6200,6200,6200,1194
20241230,125200,193271680,6190,6190,6190,6190,609
20241230,125100,189501970,6190,6190,6190,6190,2
20241230,125000,189489590,6190,6190,6190,6190,31
20241230,124900,189297700,6190,6190,6190,6190,1
20241230,124800,189291510,6190,6190,6190,6190,0
20241230,124700,189291510,6190,6190,6190,6190,100
20241230,124600,188672510,6190,6190,6190,6190,1
20241230,124500,188666320,6190,6190,6190,6190,140
20241230,124400,187799720,6160,6160,6160,6160,87
20241230,124300,187263800,6190,6180,6190,6180,323
20241230,124200,185267120,6160,6160,6160,6160,111
20241230,124100,184583360,6170,6180,6180,6170,2
20241230,124000,184571010,6180,6180,6180,6180,1
20241230,123900,184564830,6170,6170,6170,6170,1
20241230,123800,184558660,6160,6160,6160,6160,0
20241230,123700,184558660,6160,6180,6180,6160,153
20241230,123600,183615760,6180,6180,6180,6170,120
20241230,123500,182874170,6160,6160,6160,6160,170
20241230,123400,181826970,6170,6170,6170,6170,4
20241230,123300,181802290,6170,6160,6170,6160,129
20241230,123200,181007640,6170,6170,6170,6170,0
20241230,123100,181007640,6170,6170,6170,6170,158
20241230,123000,180032780,6170,6170,6170,6170,0
20241230,122900,180032780,6170,6170,6170,6170,0
20241230,122800,180032780,6170,6170,6170,6170,2
20241230,122700,180020440,6160,6180,6190,6160,2758
20241230,122600,163028890,6190,6190,6190,6190,1
20241230,122500,163022700,6210,6210,6210,6210,0
20241230,122400,163022700,6210,6210,6210,6210,0
20241230,122300,163022700,6210,6190,6210,6190,2
20241230,122200,163010300,6180,6180,6180,6180,1
20241230,122100,163004120,6180,6190,6190,6180,245
20241230,122000,161489300,6200,6190,6200,6190,71
20241230,121900,161049800,6190,6190,6190,6190,40
20241230,121800,160802200,6190,6180,6190,6150,2279
20241230,121700,146747450,6190,6190,6190,6190,0
20241230,121600,146747450,6190,6190,6190,6190,164
20241230,121500,145732290,6190,6190,6190,6190,1
20241230,121400,145726100,6180,6190,6190,6180,402
20241230,121300,143237890,6200,6200,6200,6200,1
20241230,121200,143231690,6190,6190,6190,6190,0
20241230,121100,143231690,6190,6190,6190,6190,148
20241230,121000,142315570,6200,6200,6200,6200,4
20241230,120900,142290770,6200,6200,6200,6200,52
20241230,120800,141968370,6200,6200,6200,6200,76
20241230,120700,141497170,6200,6200,6200,6200,11
20241230,120600,141428970,6200,6200,6200,6200,12
20241230,120500,141354570,6200,6200,6200,6190,143
20241230,120400,140469360,6190,6200,6200,6190,788
20241230,120300,135585430,6210,6210,6220,6200,17
20241230,120200,135479860,6210,6220,6230,6210,11
20241230,120100,135411430,6220,6220,6220,6220,15
20241230,120000,135318130,6210,6220,6220,6210,168
20241230,115900,134274840,6210,6210,6210,6210,1
20241230,115800,134268630,6210,6210,6210,6210,41
20241230,115700,134014020,6220,6220,6220,6220,1
20241230,115600,134007800,6210,6220,6220,6210,127
20241230,115500,133219080,6220,6220,6220,6220,1
20241230,115400,133212860,6220,6220,6220,6220,0
20241230,115300,133212860,6220,6220,6220,6220,0
20241230,115200,133212860,6220,6220,6220,6220,24
20241230,115100,133063580,6210,6210,6210,6210,122
20241230,115000,132305960,6210,6210,6210,6210,1
20241230,114900,132299750,6220,6220,6220,6220,1
20241230,114800,132293530,6220,6220,6220,6220,0
20241230,114700,132293530,6220,6210,6220,6200,136
20241230,114600,131450060,6210,6210,6210,6210,0
20241230,114500,131450060,6210,6210,6210,6210,0
20241230,114400,131450060,6210,6210,6210,6210,1
20241230,114300,131443850,6230,6230,6230,6230,0
20241230,114200,131443850,6230,6210,6230,6210,2
20241230,114100,131431410,6230,6210,6230,6210,128
20241230,114000,130636410,6210,6230,6230,6200,2557
20241230,113900,114769260,6230,6210,6230,6210,22
20241230,113800,114632560,6210,6220,6220,6210,1860
20241230,113700,103069300,6230,6240,6240,6230,950
20241230,113600,97150790,6230,6260,6260,6230,47
20241230,113500,96857680,6230,6240,6240,6230,1250
20241230,113400,89067620,6240,6260,6260,6240,999
20241230,113300,82833470,6260,6260,6260,6260,539
20241230,113200,79459330,6260,6270,6270,6260,517
20241230,113100,76222900,6280,6280,6280,6280,1
20241230,113000,76216620,6280,6280,6280,6280,0
20241230,112900,76216620,6280,6280,6280,6280,1
20241230,112800,76210340,6280,6280,6280,6280,10
20241230,112700,76147540,6280,6280,6280,6280,10
20241230,112600,76084740,6280,6280,6280,6280,1
20241230,112500,76078460,6290,6290,6290,6290,0
20241230,112400,76078460,6290,6290,6290,6290,0
20241230,112300,76078460,6290,6290,6290,6290,0
20241230,112200,76078460,6290,6290,6290,6290,0
20241230,112100,76078460,6290,6290,6290,6290,0
20241230,112000,76078460,6290,6270,6290,6250,191
20241230,111900,74884620,6280,6280,6280,6280,1
20241230,111800,74878340,6300,6300,6300,6300,0
20241230,111700,74878340,6300,6280,6300,6280,3
20241230,111600,74859480,6290,6300,6300,6290,3
20241230,111500,74840590,6280,6280,6280,6280,0
20241230,111400,74840590,6280,6280,6280,6280,2
20241230,111300,74828030,6240,6280,6280,6240,820
20241230,111200,69705470,6280,6280,6280,6280,0
20241230,111100,69705470,6280,6280,6280,6280,0
20241230,111000,69705470,6280,6280,6280,6280,0
20241230,110900,69705470,6280,6280,6280,6280,0
20241230,110800,69705470,6280,6300,6300,6280,17
20241230,110700,69598650,6290,6290,6290,6290,0
20241230,110600,69598650,6290,6290,6290,6290,1
20241230,110500,69592360,6300,6300,6300,6300,2
20241230,110400,69579760,6290,6290,6290,6290,10
20241230,110300,69516860,6290,6290,6290,6290,1
20241230,110200,69510570,6290,6290,6290,6290,0
20241230,110100,69510570,6290,6290,6290,6290,0
20241230,110000,69510570,6290,6290,6290,6290,1
20241230,105900,69504280,6290,6290,6290,6290,0
20241230,105800,69504280,6290,6290,6290,6290,1
20241230,105700,69497990,6280,6280,6280,6280,0
20241230,105600,69497990,6280,6280,6280,6280,0
20241230,105500,69497990,6280,6280,6280,6280,0
20241230,105400,69497990,6280,6290,6290,6280,117
20241230,105300,68763160,6300,6300,6300,6300,1
20241230,105200,68756860,6300,6300,6300,6300,0
20241230,105100,68756860,6300,6300,6300,6300,0
20241230,105000,68756860,6300,6300,6300,6300,1
20241230,104900,68750560,6300,6300,6300,6300,206
20241230,104800,67452760,6300,6300,6300,6300,96
20241230,104700,66847960,6300,6300,6300,6300,1
20241230,104600,66841660,6300,6300,6300,6300,0
20241230,104500,66841660,6300,6300,6300,6300,6
20241230,104400,66803860,6300,6300,6300,6300,0
20241230,104300,66803860,6300,6300,6300,6300,0
20241230,104200,66803860,6300,6300,6300,6300,1
20241230,104100,66797560,6300,6300,6300,6300,3
20241230,104000,66778660,6270,6270,6270,6270,0
20241230,103900,66778660,6270,6270,6270,6270,0
20241230,103800,66778660,6270,6270,6270,6270,0
20241230,103700,66778660,6270,6280,6280,6270,54
20241230,103600,66440070,6270,6270,6270,6270,0
20241230,103500,66440070,6270,6280,6280,6270,93
20241230,103400,65856940,6270,6290,6290,6270,18
20241230,103300,65744060,6300,6300,6300,6300,1
20241230,103200,65737760,6300,6300,6300,6300,1
20241230,103100,65731460,6300,6300,6300,6300,0
20241230,103000,65731460,6300,6300,6300,6300,1
20241230,102900,65725160,6300,6300,6300,6300,1
20241230,102800,65718860,6320,6320,6320,6320,0
20241230,102700,65718860,6320,6320,6320,6320,0
20241230,102600,65718860,6320,6320,6320,6320,0
20241230,102500,65718860,6320,6320,6320,6320,0
20241230,102400,65718860,6320,6320,6320,6320,50
20241230,102300,65402860,6280,6280,6280,6280,0
20241230,102200,65402860,6280,6280,6280,6280,1049
20241230,102100,58815140,6290,6280,6290,6280,2503
20241230,102000,43096270,6280,6280,6280,6280,388
20241230,101900,40659630,6290,6280,6290,6280,21
20241230,101800,40527740,6280,6280,6280,6280,59
20241230,101700,40157220,6290,6300,6300,6290,2
20241230,101600,40144630,6280,6280,6280,6280,0
20241230,101500,40144630,6280,6280,6280,6280,0
20241230,101400,40144630,6280,6280,6280,6280,0
20241230,101300,40144630,6280,6280,6280,6280,42
20241230,101200,39880870,6290,6320,6320,6290,2
20241230,101100,39868260,6280,6280,6280,6280,0
20241230,101000,39868260,6280,6290,6290,6280,58
20241230,100900,39503470,6300,6310,6310,6300,2
20241230,100800,39490860,6310,6310,6310,6310,0
20241230,100700,39490860,6310,6310,6310,6310,0
20241230,100600,39490860,6310,6310,6310,6310,2
20241230,100500,39478240,6310,6310,6310,6310,0
20241230,100400,39478240,6310,6310,6310,6310,1
20241230,100300,39471930,6320,6320,6320,6320,0
20241230,100200,39471930,6320,6320,6320,6320,0
20241230,100100,39471930,6320,6310,6320,6310,2
20241230,100000,39459300,6290,6290,6290,6290,0
20241230,095900,39459300,6290,6290,6290,6290,0
20241230,095800,39459300,6290,6290,6290,6290,0
20241230,095700,39459300,6290,6290,6290,6290,0
20241230,095600,39459300,6290,6290,6290,6290,0
20241230,095500,39459300,6290,6300,6300,6290,264
20241230,095400,37798240,6300,6300,6300,6300,0
20241230,095300,37798240,6300,6300,6300,6300,52
20241230,095200,37470640,6300,6300,6300,6300,40
20241230,095100,37218640,6300,6300,6300,6300,11
20241230,095000,37149340,6300,6300,6300,6300,100
20241230,094900,36519340,6300,6300,6300,6300,0
20241230,094800,36519340,6300,6300,6300,6300,449
20241230,094700,33690640,6300,6320,6320,6300,77
20241230,094600,33205330,6320,6320,6320,6320,0
20241230,094500,33205330,6320,6320,6320,6320,3
20241230,094400,33186370,6320,6320,6320,6320,0
20241230,094300,33186370,6320,6310,6320,6310,60
20241230,094200,32807760,6350,6350,6350,6350,0
20241230,094100,32807760,6350,6350,6350,6350,0
20241230,094000,32807760,6350,6300,6350,6300,151
20241230,093900,31851070,6300,6300,6300,6300,0
20241230,093800,31851070,6300,6300,6300,6300,6
20241230,093700,31813270,6300,6300,6300,6300,0
20241230,093600,31813270,6300,6300,6300,6300,93
20241230,093500,31227370,6310,6310,6310,6310,2
20241230,093400,31214750,6310,6310,6310,6310,0
20241230,093300,31214750,6310,6310,6310,6310,4
20241230,093200,31189510,6310,6310,6310,6310,10
20241230,093100,31126410,6310,6310,6310,6310,116
20241230,093000,30394450,6300,6300,6300,6300,0
20241230,092900,30394450,6300,6300,6300,6300,1
20241230,092800,30388150,6320,6320,6320,6320,0
20241230,092700,30388150,6320,6320,6320,6320,4
20241230,092600,30362870,6300,6300,6300,6300,0
20241230,092500,30362870,6300,6310,6310,6300,12
20241230,092400,30287260,6310,6310,6310,6310,0
20241230,092300,30287260,6310,6310,6310,6310,0
20241230,092200,30287260,6310,6310,6310,6310,0
20241230,092100,30287260,6310,6310,6310,6310,0
20241230,092000,30287260,6310,6340,6340,6310,80
20241230,091900,29782430,6300,6300,6300,6300,0
20241230,091800,29782430,6300,6300,6300,6300,286
20241230,091700,27980630,6360,6300,6360,6300,348
20241230,091600,25785230,6290,6300,6300,6290,11
20241230,091500,25715950,6290,6290,6290,6290,172
20241230,091400,24634070,6290,6290,6290,6290,0
20241230,091300,24634070,6290,6280,6290,6280,302
20241230,091200,22737070,6250,6260,6280,6250,375
20241230,091100,20391210,6250,6250,6250,6250,13
20241230,091000,20309960,6290,6290,6290,6290,10
20241230,090900,20247060,6290,6230,6290,6220,221
20241230,090800,18864710,6230,6230,6230,6230,1
20241230,090700,18858480,6290,6290,6290,6290,1
20241230,090600,18852190,6290,6290,6290,6290,0
20241230,090500,18852190,6290,6250,6290,6250,1408
20241230,090400,10049400,6250,6250,6250,6250,1
20241230,090300,10043150,6200,6200,6200,6200,0
20241230,090200,10043150,6200,6220,6220,6200,118
20241230,090100,9310940,6260,6260,6260,6260,1
20241230,090000,9304680,6260,6220,6260,6220,1494