KissMeData/066310/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,194600,172564620,6860,6860,6860,6860,555
20241216,194500,172564620,6860,6860,6860,6860,0
20241216,194400,172564620,6860,6860,6860,6860,0
20241216,194300,172564620,6860,6860,6860,6860,0
20241216,194200,172564620,6860,6860,6860,6860,0
20241216,194100,172564620,6860,6860,6860,6860,0
20241216,194000,172564620,6860,6860,6860,6860,0
20241216,193900,172564620,6860,6860,6860,6860,0
20241216,193800,172564620,6860,6860,6860,6860,0
20241216,193700,172564620,6860,6860,6860,6860,0
20241216,193600,172564620,6860,6860,6860,6860,0
20241216,193500,172564620,6860,6860,6860,6860,0
20241216,193400,172564620,6860,6860,6860,6860,0
20241216,193300,172564620,6860,6860,6860,6860,0
20241216,193200,172564620,6860,6860,6860,6860,0
20241216,193100,172564620,6860,6860,6860,6860,0
20241216,193000,172564620,6860,6860,6860,6860,0
20241216,192900,172564620,6860,6860,6860,6860,0
20241216,192800,172564620,6860,6860,6860,6860,0
20241216,192700,172564620,6860,6860,6860,6860,0
20241216,192600,172564620,6860,6860,6860,6860,0
20241216,192500,172564620,6860,6860,6860,6860,0
20241216,192400,172564620,6860,6860,6860,6860,0
20241216,192300,172564620,6860,6860,6860,6860,0
20241216,192200,172564620,6860,6860,6860,6860,0
20241216,192100,172564620,6860,6860,6860,6860,0
20241216,192000,172564620,6860,6860,6860,6860,0
20241216,191900,172564620,6860,6860,6860,6860,0
20241216,191800,172564620,6860,6860,6860,6860,0
20241216,191700,172564620,6860,6860,6860,6860,0
20241216,191600,172564620,6860,6860,6860,6860,555
20241216,191500,172564620,6860,6860,6860,6860,0
20241216,191400,172564620,6860,6860,6860,6860,0
20241216,191300,172564620,6860,6860,6860,6860,0
20241216,191200,172564620,6860,6860,6860,6860,0
20241216,191100,172564620,6860,6860,6860,6860,0
20241216,191000,172564620,6860,6860,6860,6860,0
20241216,190900,172564620,6860,6860,6860,6860,0
20241216,190800,172564620,6860,6860,6860,6860,0
20241216,190700,172564620,6860,6860,6860,6860,0
20241216,190600,172564620,6860,6860,6860,6860,0
20241216,190500,172564620,6860,6860,6860,6860,0
20241216,190400,172564620,6860,6860,6860,6860,0
20241216,190300,172564620,6860,6860,6860,6860,0
20241216,190200,172564620,6860,6860,6860,6860,0
20241216,190100,172564620,6860,6860,6860,6860,0
20241216,190000,172564620,6860,6860,6860,6860,0
20241216,185900,172564620,6860,6860,6860,6860,0
20241216,185800,172564620,6860,6860,6860,6860,0
20241216,185700,172564620,6860,6860,6860,6860,0
20241216,185600,172564620,6860,6860,6860,6860,0
20241216,185500,172564620,6860,6860,6860,6860,0
20241216,185400,172564620,6860,6860,6860,6860,0
20241216,185300,172564620,6860,6860,6860,6860,0
20241216,185200,172564620,6860,6860,6860,6860,0
20241216,185100,172564620,6860,6860,6860,6860,0
20241216,185000,172564620,6860,6860,6860,6860,0
20241216,184900,172564620,6860,6860,6860,6860,0
20241216,184800,172564620,6860,6860,6860,6860,0
20241216,184700,172564620,6860,6860,6860,6860,0
20241216,184600,172564620,6860,6860,6860,6860,555
20241216,184500,172564620,6860,6860,6860,6860,0
20241216,184400,172564620,6860,6860,6860,6860,0
20241216,184300,172564620,6860,6860,6860,6860,0
20241216,184200,172564620,6860,6860,6860,6860,0
20241216,184100,172564620,6860,6860,6860,6860,0
20241216,184000,172564620,6860,6860,6860,6860,0
20241216,183900,172564620,6860,6860,6860,6860,0
20241216,183800,172564620,6860,6860,6860,6860,0
20241216,183700,172564620,6860,6860,6860,6860,0
20241216,183600,172564620,6860,6860,6860,6860,0
20241216,183500,172564620,6860,6860,6860,6860,0
20241216,183400,172564620,6860,6860,6860,6860,0
20241216,183300,172564620,6860,6860,6860,6860,0
20241216,183200,172564620,6860,6860,6860,6860,0
20241216,183100,172564620,6860,6860,6860,6860,0
20241216,183000,172564620,6860,6860,6860,6860,0
20241216,182900,172564620,6860,6860,6860,6860,0
20241216,182800,172564620,6860,6860,6860,6860,0
20241216,182700,172564620,6860,6860,6860,6860,0
20241216,182600,172564620,6860,6860,6860,6860,0
20241216,182500,172564620,6860,6860,6860,6860,0
20241216,182400,172564620,6860,6860,6860,6860,0
20241216,182300,172564620,6860,6860,6860,6860,0
20241216,182200,172564620,6860,6860,6860,6860,0
20241216,182100,172564620,6860,6860,6860,6860,0
20241216,182000,172564620,6860,6860,6860,6860,0
20241216,181900,172564620,6860,6860,6860,6860,0
20241216,181800,172564620,6860,6860,6860,6860,0
20241216,181700,172564620,6860,6860,6860,6860,0
20241216,181600,172564620,6860,6860,6860,6860,555
20241216,181500,172564620,6860,6860,6860,6860,0
20241216,181400,172564620,6860,6860,6860,6860,0
20241216,181300,172564620,6860,6860,6860,6860,0
20241216,181200,172564620,6860,6860,6860,6860,0
20241216,181100,172564620,6860,6860,6860,6860,0
20241216,181000,172564620,6860,6860,6860,6860,0
20241216,180900,172564620,6860,6860,6860,6860,0
20241216,180800,172564620,6860,6860,6860,6860,0
20241216,180700,172564620,6860,6860,6860,6860,0
20241216,180600,172564620,6860,6860,6860,6860,0
20241216,180500,172564620,6860,6860,6860,6860,0
20241216,180400,172564620,6860,6860,6860,6860,0
20241216,180300,172564620,6860,6860,6860,6860,0
20241216,180200,172564620,6860,6860,6860,6860,0
20241216,180100,172564620,6860,6860,6860,6860,0
20241216,180000,172564620,6860,6860,6860,6860,0
20241216,175900,172564620,6860,6860,6860,6860,0
20241216,175800,172564620,6860,6860,6860,6860,0
20241216,175700,172564620,6860,6860,6860,6860,0
20241216,175600,172564620,6860,6860,6860,6860,0
20241216,175500,172564620,6860,6860,6860,6860,0
20241216,175400,172564620,6860,6860,6860,6860,0
20241216,175300,172564620,6860,6860,6860,6860,0
20241216,175200,172564620,6860,6860,6860,6860,0
20241216,175100,172564620,6860,6860,6860,6860,0
20241216,175000,172564620,6860,6860,6860,6860,0
20241216,174900,172564620,6860,6860,6860,6860,0
20241216,174800,172564620,6860,6860,6860,6860,0
20241216,174700,172564620,6860,6860,6860,6860,0
20241216,174600,172564620,6860,6860,6860,6860,555
20241216,174500,172564620,6860,6860,6860,6860,0
20241216,174400,172564620,6860,6860,6860,6860,0
20241216,174300,172564620,6860,6860,6860,6860,0
20241216,174200,172564620,6860,6860,6860,6860,0
20241216,174100,172564620,6860,6860,6860,6860,0
20241216,174000,172564620,6860,6860,6860,6860,0
20241216,173900,172564620,6860,6860,6860,6860,0
20241216,173800,172564620,6860,6860,6860,6860,0
20241216,173700,172564620,6860,6860,6860,6860,0
20241216,173600,172564620,6860,6860,6860,6860,0
20241216,173500,172564620,6860,6860,6860,6860,0
20241216,173400,172564620,6860,6860,6860,6860,0
20241216,173300,172564620,6860,6860,6860,6860,0
20241216,173200,172564620,6860,6860,6860,6860,0
20241216,173100,172564620,6860,6860,6860,6860,0
20241216,173000,172564620,6860,6860,6860,6860,0
20241216,172900,172564620,6860,6860,6860,6860,0
20241216,172800,172564620,6860,6860,6860,6860,0
20241216,172700,172564620,6860,6860,6860,6860,0
20241216,172600,172564620,6860,6860,6860,6860,0
20241216,172500,172564620,6860,6860,6860,6860,0
20241216,172400,172564620,6860,6860,6860,6860,0
20241216,172300,172564620,6860,6860,6860,6860,0
20241216,172200,172564620,6860,6860,6860,6860,0
20241216,172100,172564620,6860,6860,6860,6860,0
20241216,172000,172564620,6860,6860,6860,6860,0
20241216,171900,172564620,6860,6860,6860,6860,0
20241216,171800,172564620,6860,6860,6860,6860,0
20241216,171700,172564620,6860,6860,6860,6860,0
20241216,171600,172564620,6860,6860,6860,6860,555
20241216,171500,172564620,6860,6860,6860,6860,0
20241216,171400,172564620,6860,6860,6860,6860,0
20241216,171300,172564620,6860,6860,6860,6860,0
20241216,171200,172564620,6860,6860,6860,6860,0
20241216,171100,172564620,6860,6860,6860,6860,0
20241216,171000,172564620,6860,6860,6860,6860,0
20241216,170900,172564620,6860,6860,6860,6860,0
20241216,170800,172564620,6860,6860,6860,6860,0
20241216,170700,172564620,6860,6860,6860,6860,0
20241216,170600,172564620,6860,6860,6860,6860,0
20241216,170500,172564620,6860,6860,6860,6860,0
20241216,170400,172564620,6860,6860,6860,6860,0
20241216,170300,172564620,6860,6860,6860,6860,0
20241216,170200,172564620,6860,6860,6860,6860,0
20241216,170100,172564620,6860,6860,6860,6860,0
20241216,170000,172564620,6860,6860,6860,6860,0
20241216,165900,172564620,6860,6860,6860,6860,0
20241216,165800,172564620,6860,6860,6860,6860,0
20241216,165700,172564620,6860,6860,6860,6860,0
20241216,165600,172564620,6860,6860,6860,6860,0
20241216,165500,172564620,6860,6860,6860,6860,0
20241216,165400,172564620,6860,6860,6860,6860,0
20241216,165300,172564620,6860,6860,6860,6860,0
20241216,165200,172564620,6860,6860,6860,6860,0
20241216,165100,172564620,6860,6860,6860,6860,0
20241216,165000,172564620,6860,6860,6860,6860,0
20241216,164900,172564620,6860,6860,6860,6860,0
20241216,164800,172564620,6860,6860,6860,6860,0
20241216,164700,172564620,6860,6860,6860,6860,0
20241216,164600,172564620,6860,6860,6860,6860,555
20241216,164500,172564620,6860,6860,6860,6860,0
20241216,164400,172564620,6860,6860,6860,6860,0
20241216,164300,172564620,6860,6860,6860,6860,0
20241216,164200,172564620,6860,6860,6860,6860,0
20241216,164100,172564620,6860,6860,6860,6860,0
20241216,164000,172564620,6860,6860,6860,6860,0
20241216,163900,172564620,6860,6860,6860,6860,0
20241216,163800,172564620,6860,6860,6860,6860,0
20241216,163700,172564620,6860,6860,6860,6860,0
20241216,163600,172564620,6860,6860,6860,6860,0
20241216,163500,172564620,6860,6860,6860,6860,0
20241216,163400,172564620,6860,6860,6860,6860,0
20241216,163300,172564620,6860,6860,6860,6860,0
20241216,163200,172564620,6860,6860,6860,6860,0
20241216,163100,172564620,6860,6860,6860,6860,0
20241216,163000,172564620,6860,6860,6860,6860,0
20241216,162900,172564620,6860,6860,6860,6860,0
20241216,162800,172564620,6860,6860,6860,6860,0
20241216,162700,172564620,6860,6860,6860,6860,0
20241216,162600,172564620,6860,6860,6860,6860,0
20241216,162500,172564620,6860,6860,6860,6860,0
20241216,162400,172564620,6860,6860,6860,6860,0
20241216,162300,172564620,6860,6860,6860,6860,0
20241216,162200,172564620,6860,6860,6860,6860,0
20241216,162100,172564620,6860,6860,6860,6860,0
20241216,162000,172564620,6860,6860,6860,6860,0
20241216,161900,172564620,6860,6860,6860,6860,0
20241216,161800,172564620,6860,6860,6860,6860,0
20241216,161700,172564620,6860,6860,6860,6860,0
20241216,161600,172564620,6860,6860,6860,6860,555
20241216,161500,172564620,6860,6860,6860,6860,0
20241216,161400,172564620,6860,6860,6860,6860,0
20241216,161300,172564620,6860,6860,6860,6860,0
20241216,161200,172564620,6860,6860,6860,6860,0
20241216,161100,172564620,6860,6860,6860,6860,0
20241216,161000,172564620,6860,6860,6860,6860,0
20241216,160900,172564620,6860,6860,6860,6860,0
20241216,160800,172564620,6860,6860,6860,6860,0
20241216,160700,172564620,6860,6860,6860,6860,0
20241216,160600,172564620,6860,6860,6860,6860,0
20241216,160500,172564620,6860,6860,6860,6860,0
20241216,160400,172564620,6860,6860,6860,6860,0
20241216,160300,172564620,6860,6860,6860,6860,0
20241216,160200,172564620,6860,6860,6860,6860,0
20241216,160100,172564620,6860,6860,6860,6860,0
20241216,160000,172564620,6860,6860,6860,6860,0
20241216,155900,172564620,6860,6860,6860,6860,0
20241216,155800,172564620,6860,6860,6860,6860,0
20241216,155700,172564620,6860,6860,6860,6860,0
20241216,155600,172564620,6860,6860,6860,6860,0
20241216,155500,172564620,6860,6860,6860,6860,0
20241216,155400,172564620,6860,6860,6860,6860,0
20241216,155300,172564620,6860,6860,6860,6860,0
20241216,155200,172564620,6860,6860,6860,6860,0
20241216,155100,172564620,6860,6860,6860,6860,0
20241216,155000,172564620,6860,6860,6860,6860,0
20241216,154900,172564620,6860,6860,6860,6860,0
20241216,154800,172564620,6860,6860,6860,6860,0
20241216,154700,172564620,6860,6860,6860,6860,0
20241216,154600,172564620,6860,6860,6860,6860,555
20241216,154500,172564620,6860,6860,6860,6860,0
20241216,154400,172564620,6860,6860,6860,6860,0
20241216,154300,172564620,6860,6860,6860,6860,0
20241216,154200,172564620,6860,6860,6860,6860,0
20241216,154100,172564620,6860,6860,6860,6860,0
20241216,154000,172564620,6860,6860,6860,6860,0
20241216,153900,172564620,6860,6860,6860,6860,0
20241216,153800,172564620,6860,6860,6860,6860,0
20241216,153700,172564620,6860,6860,6860,6860,0
20241216,153600,172564620,6860,6860,6860,6860,0
20241216,153500,172564620,6860,6860,6860,6860,0
20241216,153400,172564620,6860,6860,6860,6860,0
20241216,153300,172564620,6860,6860,6860,6860,0
20241216,153200,172564620,6860,6860,6860,6860,0
20241216,153100,172564620,6860,6860,6860,6860,0
20241216,153000,172564620,6860,6860,6860,6860,555
20241216,152900,168757320,6900,6900,6900,6900,0
20241216,152800,168757320,6900,6900,6900,6900,0
20241216,152700,168757320,6900,6900,6900,6900,0
20241216,152600,168757320,6900,6900,6900,6900,0
20241216,152500,168757320,6900,6900,6900,6900,0
20241216,152400,168757320,6900,6900,6900,6900,0
20241216,152300,168757320,6900,6900,6900,6900,0
20241216,152200,168757320,6900,6900,6900,6900,0
20241216,152100,168757320,6900,6900,6900,6900,0
20241216,152000,168757320,6900,6900,6900,6900,0
20241216,151900,168757320,6900,6900,6900,6900,0
20241216,151800,168757320,6900,6900,6900,6900,0
20241216,151700,168757320,6900,6900,6900,6900,0
20241216,151600,168757320,6900,6900,6900,6900,0
20241216,151500,168757320,6900,6900,6900,6900,0
20241216,151400,168757320,6900,6900,6900,6900,1
20241216,151300,168750420,6880,6860,6880,6860,1085
20241216,151200,161305620,6870,6870,6870,6870,1
20241216,151100,161298750,6900,6900,6900,6900,0
20241216,151000,161298750,6900,6900,6900,6900,0
20241216,150900,161298750,6900,6900,6900,6900,0
20241216,150800,161298750,6900,6900,6900,6900,5
20241216,150700,161264250,6900,6900,6900,6900,1
20241216,150600,161257350,6900,6900,6900,6900,0
20241216,150500,161257350,6900,6900,6900,6900,0
20241216,150400,161257350,6900,6900,6900,6900,0
20241216,150300,161257350,6900,6900,6900,6900,1
20241216,150200,161250450,6900,6900,6900,6900,0
20241216,150100,161250450,6900,6900,6900,6900,0
20241216,150000,161250450,6900,6870,6900,6860,225
20241216,145900,159706700,6900,6900,6900,6900,0
20241216,145800,159706700,6900,6900,6900,6900,0
20241216,145700,159706700,6900,6900,6900,6900,0
20241216,145600,159706700,6900,6900,6900,6900,0
20241216,145500,159706700,6900,6900,6900,6900,0
20241216,145400,159706700,6900,6900,6900,6900,0
20241216,145300,159706700,6900,6900,6900,6900,0
20241216,145200,159706700,6900,6900,6900,6900,0
20241216,145100,159706700,6900,6900,6900,6900,0
20241216,145000,159706700,6900,6900,6900,6900,0
20241216,144900,159706700,6900,6900,6900,6900,336
20241216,144800,157388300,6900,6900,6930,6900,292
20241216,144700,155373440,6900,6900,6900,6900,100
20241216,144600,154683440,6930,6930,6930,6930,1
20241216,144500,154676510,6920,6900,6920,6900,29
20241216,144400,154476390,6910,6910,6910,6910,93
20241216,144300,153833760,6910,6910,6910,6910,330
20241216,144200,151553460,6940,6940,6940,6940,0
20241216,144100,151553460,6940,6940,6940,6940,1
20241216,144000,151546520,6920,6920,6920,6920,300
20241216,143900,149470520,6940,6940,6940,6940,0
20241216,143800,149470520,6940,6940,6940,6940,1
20241216,143700,149463580,6930,6930,6930,6930,8
20241216,143600,149408140,6940,6930,6940,6930,7
20241216,143500,149359610,6920,6920,6920,6920,1
20241216,143400,149352690,6920,6920,6920,6920,0
20241216,143300,149352690,6920,6920,6920,6920,0
20241216,143200,149352690,6920,6920,6920,6920,0
20241216,143100,149352690,6920,6920,6920,6920,14
20241216,143000,149255810,6970,6970,6970,6970,0
20241216,142900,149255810,6970,6970,6970,6970,0
20241216,142800,149255810,6970,6970,6970,6970,0
20241216,142700,149255810,6970,6970,6970,6970,0
20241216,142600,149255810,6970,6950,6970,6950,27
20241216,142500,149068120,6970,6970,6970,6970,0
20241216,142400,149068120,6970,6970,6970,6970,0
20241216,142300,149068120,6970,6970,6970,6970,1
20241216,142200,149061150,6960,6960,6960,6960,6
20241216,142100,149019390,6970,6970,6970,6970,0
20241216,142000,149019390,6970,6970,6970,6970,0
20241216,141900,149019390,6970,6970,6970,6970,0
20241216,141800,149019390,6970,6950,6970,6950,22
20241216,141700,148866230,6970,6920,6970,6920,1004
20241216,141600,141892700,6920,6920,6920,6920,0
20241216,141500,141892700,6920,6910,6920,6910,2
20241216,141400,141878870,6920,6920,6920,6920,0
20241216,141300,141878870,6920,6920,6920,6920,0
20241216,141200,141878870,6920,6920,6920,6920,0
20241216,141100,141878870,6920,6920,6920,6920,1
20241216,141000,141871950,6910,6910,6910,6910,5
20241216,140900,141837400,6920,6920,6920,6920,0
20241216,140800,141837400,6920,6920,6920,6920,0
20241216,140700,141837400,6920,6890,6920,6890,32
20241216,140600,141616260,6880,6880,6880,6880,0
20241216,140500,141616260,6880,6880,6880,6880,2
20241216,140400,141602500,6890,6890,6890,6890,0
20241216,140300,141602500,6890,6890,6890,6890,0
20241216,140200,141602500,6890,6890,6890,6890,0
20241216,140100,141602500,6890,6880,6890,6880,31
20241216,140000,141389000,6880,6860,6880,6860,12
20241216,135900,141306640,6860,6860,6860,6860,0
20241216,135800,141306640,6860,6860,6860,6860,9
20241216,135700,141244900,6860,6860,6860,6860,0
20241216,135600,141244900,6860,6860,6860,6860,9
20241216,135500,141183160,6860,6860,6860,6860,9
20241216,135400,141121420,6900,6870,6900,6870,3
20241216,135300,141100760,6860,6890,6890,6860,10
20241216,135200,141032130,6860,6860,6860,6860,13
20241216,135100,140942950,6870,6870,6870,6870,0
20241216,135000,140942950,6870,6870,6870,6870,5
20241216,134900,140908600,6870,6870,6870,6870,9
20241216,134800,140846770,6890,6890,6890,6890,1
20241216,134700,140839880,6870,6870,6870,6870,9
20241216,134600,140778050,6870,6870,6870,6870,9
20241216,134500,140716220,6870,6870,6870,6870,2
20241216,134400,140702480,6860,6860,6860,6860,10
20241216,134300,140633880,6860,6860,6860,6860,9
20241216,134200,140572140,6860,6860,6860,6860,0
20241216,134100,140572140,6860,6860,6860,6860,9
20241216,134000,140510400,6860,6860,6860,6860,9
20241216,133900,140448660,6860,6860,6860,6860,0
20241216,133800,140448660,6860,6860,6860,6860,9
20241216,133700,140386920,6860,6860,6860,6860,9
20241216,133600,140325180,6860,6860,6860,6860,0
20241216,133500,140325180,6860,6860,6860,6860,9
20241216,133400,140263440,6870,6860,6870,6860,12
20241216,133300,140181110,6860,6860,6860,6860,0
20241216,133200,140181110,6860,6860,6860,6860,10
20241216,133100,140112510,6860,6860,6860,6860,9
20241216,133000,140050770,6860,6860,6860,6860,0
20241216,132900,140050770,6860,6860,6860,6860,9
20241216,132800,139989030,6860,6860,6860,6860,9
20241216,132700,139927290,6860,6860,6860,6860,0
20241216,132600,139927290,6860,6860,6860,6860,9
20241216,132500,139865550,6860,6860,6860,6860,9
20241216,132400,139803810,6860,6860,6860,6860,0
20241216,132300,139803810,6860,6890,6890,6860,10
20241216,132200,139735180,6860,6860,6860,6860,9
20241216,132100,139673440,6900,6900,6900,6900,1
20241216,132000,139666540,6860,6860,6900,6860,428
20241216,131900,136730220,6860,6860,6860,6860,10
20241216,131800,136661620,6860,6860,6860,6860,9
20241216,131700,136599880,6860,6860,6860,6860,9
20241216,131600,136538140,6910,6860,6910,6860,10
20241216,131500,136469490,6910,6910,6910,6910,1
20241216,131400,136462580,6860,6870,6940,6860,49
20241216,131300,136124760,6870,6910,6910,6870,57
20241216,131200,135731130,6870,6870,6870,6870,27
20241216,131100,135545640,6870,6910,6910,6870,10
20241216,131000,135476900,6910,6910,6910,6870,16
20241216,130900,135366850,6870,6870,6870,6870,0
20241216,130800,135366850,6870,6920,6920,6870,10
20241216,130700,135298100,6950,6860,6950,6860,60
20241216,130600,134884380,6860,6860,6860,6860,0
20241216,130500,134884380,6860,6860,6860,6860,9
20241216,130400,134822640,6860,6850,6860,6850,10
20241216,130300,134754130,6840,6840,6840,6840,0
20241216,130200,134754130,6840,6840,6840,6840,9
20241216,130100,134692570,6840,6840,6840,6840,9
20241216,130000,134631010,6840,6840,6840,6840,0
20241216,125900,134631010,6840,6840,6840,6840,9
20241216,125800,134569450,6890,6840,6890,6840,10
20241216,125700,134501000,6840,6890,6890,6840,247
20241216,125600,132811470,6840,6840,6840,6840,9
20241216,125500,132749910,6840,6840,6840,6840,9
20241216,125400,132688350,6900,6900,6900,6900,0
20241216,125300,132688350,6900,6890,6900,6850,13
20241216,125200,132599160,6900,6850,6900,6850,239
20241216,125100,130961960,6850,6850,6850,6850,0
20241216,125000,130961960,6850,6850,6850,6850,32
20241216,124900,130742760,6850,6850,6850,6850,974
20241216,124800,124070860,6850,6850,6850,6850,1
20241216,124700,124064010,6860,6860,6860,6860,416
20241216,124600,121210250,6870,6870,6870,6870,0
20241216,124500,121210250,6870,6870,6870,6870,0
20241216,124400,121210250,6870,6870,6870,6870,1
20241216,124300,121203380,6860,6870,6900,6860,81
20241216,124200,120646890,6870,6870,6870,6870,0
20241216,124100,120646890,6870,6870,6870,6870,1
20241216,124000,120640020,6910,6910,6910,6910,0
20241216,123900,120640020,6910,6910,6910,6910,1
20241216,123800,120633110,6870,6910,6930,6870,86
20241216,123700,120037730,6920,6920,6920,6920,0
20241216,123600,120037730,6920,6900,6920,6900,55
20241216,123500,119658000,6900,6900,6900,6900,0
20241216,123400,119658000,6900,6870,6900,6870,521
20241216,123300,116063770,6870,6900,6900,6870,7
20241216,123200,116015620,6870,6870,6870,6870,0
20241216,123100,116015620,6870,6870,6870,6870,476
20241216,123000,112745500,6900,6860,6900,6860,154
20241216,122900,111688010,6870,6870,6870,6870,0
20241216,122800,111688010,6870,6870,6870,6870,11
20241216,122700,111612440,6860,6860,6860,6860,0
20241216,122600,111612440,6860,6860,6860,6860,3
20241216,122500,111591860,6850,6850,6850,6850,0
20241216,122400,111591860,6850,6850,6850,6850,0
20241216,122300,111591860,6850,6850,6850,6850,31
20241216,122200,111379510,6850,6850,6850,6850,0
20241216,122100,111379510,6850,6850,6850,6850,0
20241216,122000,111379510,6850,6850,6850,6850,0
20241216,121900,111379510,6850,6850,6850,6850,0
20241216,121800,111379510,6850,6870,6870,6850,2
20241216,121700,111365790,6890,6890,6890,6890,0
20241216,121600,111365790,6890,6890,6890,6890,0
20241216,121500,111365790,6890,6890,6890,6890,0
20241216,121400,111365790,6890,6890,6890,6890,0
20241216,121300,111365790,6890,6890,6890,6890,0
20241216,121200,111365790,6890,6880,6890,6880,3
20241216,121100,111345140,6850,6850,6850,6850,0
20241216,121000,111345140,6850,6850,6850,6850,0
20241216,120900,111345140,6850,6850,6850,6850,0
20241216,120800,111345140,6850,6850,6850,6850,1
20241216,120700,111338290,6900,6900,6900,6900,0
20241216,120600,111338290,6900,6900,6900,6900,0
20241216,120500,111338290,6900,6900,6900,6900,0
20241216,120400,111338290,6900,6900,6900,6900,0
20241216,120300,111338290,6900,6900,6900,6900,0
20241216,120200,111338290,6900,6900,6900,6900,0
20241216,120100,111338290,6900,6900,6900,6900,0
20241216,120000,111338290,6900,6900,6900,6900,0
20241216,115900,111338290,6900,6900,6900,6900,0
20241216,115800,111338290,6900,6900,6900,6900,0
20241216,115700,111338290,6900,6900,6900,6900,0
20241216,115600,111338290,6900,6900,6900,6900,0
20241216,115500,111338290,6900,6900,6900,6900,0
20241216,115400,111338290,6900,6900,6900,6900,0
20241216,115300,111338290,6900,6900,6900,6900,0
20241216,115200,111338290,6900,6900,6900,6900,1
20241216,115100,111331390,6900,6850,6900,6850,2
20241216,115000,111317640,6900,6890,6900,6890,10
20241216,114900,111248730,6850,6850,6850,6850,0
20241216,114800,111248730,6850,6850,6850,6850,1
20241216,114700,111241880,6890,6890,6890,6890,1
20241216,114600,111234990,6890,6890,6890,6890,1
20241216,114500,111228100,6890,6890,6890,6890,0
20241216,114400,111228100,6890,6880,6900,6880,4
20241216,114300,111200530,6890,6890,6890,6890,5
20241216,114200,111166080,6890,6890,6890,6890,0
20241216,114100,111166080,6890,6890,6890,6890,0
20241216,114000,111166080,6890,6890,6890,6890,1
20241216,113900,111159190,6900,6880,6900,6880,14
20241216,113800,111062830,6880,6880,6880,6880,1
20241216,113700,111055950,6880,6880,6880,6880,0
20241216,113600,111055950,6880,6880,6880,6880,50
20241216,113500,110711950,6840,6840,6840,6840,0
20241216,113400,110711950,6840,6850,6850,6840,319
20241216,113300,108528450,6900,6900,6900,6900,0
20241216,113200,108528450,6900,6900,6900,6900,2
20241216,113100,108514650,6920,6880,6920,6880,33
20241216,113000,108287460,6850,6850,6850,6850,0
20241216,112900,108287460,6850,6850,6850,6850,0
20241216,112800,108287460,6850,6850,6850,6850,0
20241216,112700,108287460,6850,6860,6860,6850,150
20241216,112600,107258970,6900,6900,6900,6900,0
20241216,112500,107258970,6900,6900,6900,6900,0
20241216,112400,107258970,6900,6900,6900,6900,0
20241216,112300,107258970,6900,6900,6900,6900,0
20241216,112200,107258970,6900,6900,6900,6900,2
20241216,112100,107245170,6900,6900,6900,6900,0
20241216,112000,107245170,6900,6900,6900,6900,0
20241216,111900,107245170,6900,6900,6900,6900,0
20241216,111800,107245170,6900,6890,6900,6850,11
20241216,111700,107169330,6890,6890,6890,6890,1
20241216,111600,107162440,6890,6890,6890,6890,1
20241216,111500,107155550,6930,6930,6930,6930,0
20241216,111400,107155550,6930,6930,6930,6930,0
20241216,111300,107155550,6930,6930,6930,6930,0
20241216,111200,107155550,6930,6930,6930,6930,2
20241216,111100,107141690,6850,6850,6850,6850,1
20241216,111000,107134840,6930,6870,6930,6860,350
20241216,110900,104723920,6870,6860,6870,6860,12
20241216,110800,104641580,6850,6850,6850,6850,1
20241216,110700,104634730,6870,6870,6870,6870,0
20241216,110600,104634730,6870,6870,6870,6870,0
20241216,110500,104634730,6870,6870,6870,6870,0
20241216,110400,104634730,6870,6840,6870,6840,24
20241216,110300,104470530,6840,6840,6840,6840,1
20241216,110200,104463690,6870,6840,6870,6840,2
20241216,110100,104449980,6830,6830,6830,6830,1
20241216,110000,104443150,6870,6870,6870,6870,0
20241216,105900,104443150,6870,6870,6870,6870,0
20241216,105800,104443150,6870,6870,6870,6870,1
20241216,105700,104436280,6830,6870,6870,6830,106
20241216,105600,103711470,6870,6870,6870,6870,0
20241216,105500,103711470,6870,6850,6870,6850,21
20241216,105400,103567580,6840,6840,6840,6840,46
20241216,105300,103252940,6870,6870,6870,6870,57
20241216,105200,102861350,6870,6850,6870,6840,103
20241216,105100,102156210,6870,6870,6870,6870,16
20241216,105000,102046290,6860,6860,6860,6860,10
20241216,104900,101977690,6870,6850,6870,6850,101
20241216,104800,101285820,6840,6840,6840,6840,1
20241216,104700,101278980,6870,6870,6870,6870,0
20241216,104600,101278980,6870,6840,6870,6840,24
20241216,104500,101114740,6830,6830,6830,6830,0
20241216,104400,101114740,6830,6840,6840,6830,10
20241216,104300,101046390,6860,6860,6860,6860,0
20241216,104200,101046390,6860,6860,6860,6860,0
20241216,104100,101046390,6860,6860,6860,6860,1
20241216,104000,101039530,6870,6850,6870,6850,23
20241216,103900,100881940,6860,6860,6860,6860,11
20241216,103800,100806480,6810,6860,6860,6810,7
20241216,103700,100758510,6860,6820,6860,6820,153
20241216,103600,99710680,6850,6850,6850,6850,0
20241216,103500,99710680,6850,6850,6850,6850,0
20241216,103400,99710680,6850,6850,6850,6850,0
20241216,103300,99710680,6850,6820,6850,6820,12
20241216,103200,99628540,6820,6820,6820,6820,35
20241216,103100,99389840,6820,6820,6820,6820,4
20241216,103000,99362560,6820,6820,6820,6820,1
20241216,102900,99355740,6850,6850,6850,6850,0
20241216,102800,99355740,6850,6850,6850,6850,0
20241216,102700,99355740,6850,6850,6850,6850,0
20241216,102600,99355740,6850,6820,6850,6820,37
20241216,102500,99102940,6850,6850,6850,6850,0
20241216,102400,99102940,6850,6850,6850,6850,0
20241216,102300,99102940,6850,6850,6850,6850,0
20241216,102200,99102940,6850,6850,6850,6850,3
20241216,102100,99082390,6800,6800,6800,6800,20
20241216,102000,98946390,6800,6800,6800,6800,393
20241216,101900,96273990,6810,6810,6810,6810,370
20241216,101800,93754290,6810,6820,6820,6810,29
20241216,101700,93556520,6820,6810,6820,6810,683
20241216,101600,88900310,6810,6810,6810,6810,9
20241216,101500,88839020,6810,6810,6810,6810,0
20241216,101400,88839020,6810,6810,6810,6810,99
20241216,101300,88164830,6810,6810,6810,6810,0
20241216,101200,88164830,6810,6810,6810,6810,0
20241216,101100,88164830,6810,6790,6810,6790,236
20241216,101000,86560020,6800,6820,6820,6800,268
20241216,100900,84736900,6830,6830,6830,6830,0
20241216,100800,84736900,6830,6830,6830,6830,0
20241216,100700,84736900,6830,6830,6830,6830,0
20241216,100600,84736900,6830,6830,6830,6830,0
20241216,100500,84736900,6830,6830,6830,6830,3
20241216,100400,84716410,6830,6830,6830,6830,11
20241216,100300,84641280,6830,6830,6830,6830,0
20241216,100200,84641280,6830,6830,6830,6830,0
20241216,100100,84641280,6830,6830,6830,6830,0
20241216,100000,84641280,6830,6830,6830,6830,0
20241216,095900,84641280,6830,6830,6830,6830,0
20241216,095800,84641280,6830,6830,6830,6830,1
20241216,095700,84634450,6830,6830,6830,6830,2
20241216,095600,84620790,6830,6850,6850,6830,23
20241216,095500,84463290,6850,6850,6850,6850,4
20241216,095400,84435890,6870,6870,6870,6870,0
20241216,095300,84435890,6870,6870,6870,6870,0
20241216,095200,84435890,6870,6830,6870,6830,3
20241216,095100,84415360,6870,6860,6870,6830,152
20241216,095000,83372660,6860,6840,6860,6830,36
20241216,094900,83126220,6850,6850,6850,6850,2
20241216,094800,83112520,6830,6860,6860,6830,9
20241216,094700,83050870,6860,6830,6860,6830,101
20241216,094600,82361010,6820,6820,6820,6820,18
20241216,094500,82238250,6810,6790,6810,6790,25
20241216,094400,82068020,6790,6780,6790,6780,21
20241216,094300,81925630,6780,6780,6780,6780,4
20241216,094200,81898510,6790,6790,6790,6790,0
20241216,094100,81898510,6790,6790,6790,6790,0
20241216,094000,81898510,6790,6790,6790,6790,27
20241216,093900,81715180,6780,6780,6780,6780,0
20241216,093800,81715180,6780,6780,6780,6780,0
20241216,093700,81715180,6780,6780,6780,6780,0
20241216,093600,81715180,6780,6780,6780,6780,0
20241216,093500,81715180,6780,6780,6780,6780,0
20241216,093400,81715180,6780,6780,6780,6780,52
20241216,093300,81362620,6780,6790,6790,6780,2
20241216,093200,81349050,6790,6790,6790,6790,20
20241216,093100,81213250,6790,6790,6790,6790,66
20241216,093000,80765110,6790,6790,6790,6780,237
20241216,092900,79158180,6780,6780,6780,6780,0
20241216,092800,79158180,6780,6790,6790,6780,5
20241216,092700,79124260,6790,6790,6790,6790,2
20241216,092600,79110680,6790,6790,6790,6790,0
20241216,092500,79110680,6790,6790,6790,6790,1
20241216,092400,79103890,6780,6780,6780,6780,22
20241216,092300,78954730,6780,6780,6780,6780,0
20241216,092200,78954730,6780,6780,6780,6780,10
20241216,092100,78886930,6780,6780,6780,6770,1405
20241216,092000,69362140,6780,6800,6800,6770,4041
20241216,091900,41956340,6800,6800,6800,6800,0
20241216,091800,41956340,6800,6810,6810,6800,486
20241216,091700,38651420,6810,6810,6810,6810,1
20241216,091600,38644610,6820,6820,6820,6820,13
20241216,091500,38555950,6830,6810,6830,6810,53
20241216,091400,38194000,6810,6830,6830,6810,204
20241216,091300,36804580,6830,6840,6840,6830,5
20241216,091200,36770420,6830,6840,6840,6830,16
20241216,091100,36660990,6840,6840,6840,6840,2
20241216,091000,36647310,6830,6860,6860,6830,10
20241216,090900,36578740,6830,6790,6870,6790,186
20241216,090800,35308360,6790,6790,6790,6780,658
20241216,090700,30840680,6820,6800,6820,6800,38
20241216,090600,30581820,6790,6800,6800,6790,285
20241216,090500,28646660,6790,6780,6790,6780,236
20241216,090400,27046480,6490,6490,6490,6490,0
20241216,090300,27046480,6490,6850,6850,6490,2674
20241216,090200,9067070,6850,6850,6850,6850,1
20241216,090100,9060220,6870,6910,6910,6870,895
20241216,090000,2881470,6910,6910,6910,6910,417