KissMeData/036670/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,192200,238865720,6460,6460,6460,6460,1350
20241206,192100,238865720,6460,6460,6460,6460,0
20241206,192000,238865720,6460,6460,6460,6460,0
20241206,191900,238865720,6460,6460,6460,6460,0
20241206,191800,238865720,6460,6460,6460,6460,0
20241206,191700,238865720,6460,6460,6460,6460,0
20241206,191600,238865720,6460,6460,6460,6460,0
20241206,191500,238865720,6460,6460,6460,6460,0
20241206,191400,238865720,6460,6460,6460,6460,0
20241206,191300,238865720,6460,6460,6460,6460,0
20241206,191200,238865720,6460,6460,6460,6460,0
20241206,191100,238865720,6460,6460,6460,6460,0
20241206,191000,238865720,6460,6460,6460,6460,0
20241206,190900,238865720,6460,6460,6460,6460,0
20241206,190800,238865720,6460,6460,6460,6460,0
20241206,190700,238865720,6460,6460,6460,6460,0
20241206,190600,238865720,6460,6460,6460,6460,0
20241206,190500,238865720,6460,6460,6460,6460,0
20241206,190400,238865720,6460,6460,6460,6460,0
20241206,190300,238865720,6460,6460,6460,6460,0
20241206,190200,238865720,6460,6460,6460,6460,0
20241206,190100,238865720,6460,6460,6460,6460,0
20241206,190000,238865720,6460,6460,6460,6460,0
20241206,185900,238865720,6460,6460,6460,6460,0
20241206,185800,238865720,6460,6460,6460,6460,0
20241206,185700,238865720,6460,6460,6460,6460,0
20241206,185600,238865720,6460,6460,6460,6460,0
20241206,185500,238865720,6460,6460,6460,6460,0
20241206,185400,238865720,6460,6460,6460,6460,0
20241206,185300,238865720,6460,6460,6460,6460,0
20241206,185200,238865720,6460,6460,6460,6460,1350
20241206,185100,238865720,6460,6460,6460,6460,0
20241206,185000,238865720,6460,6460,6460,6460,0
20241206,184900,238865720,6460,6460,6460,6460,0
20241206,184800,238865720,6460,6460,6460,6460,0
20241206,184700,238865720,6460,6460,6460,6460,0
20241206,184600,238865720,6460,6460,6460,6460,0
20241206,184500,238865720,6460,6460,6460,6460,0
20241206,184400,238865720,6460,6460,6460,6460,0
20241206,184300,238865720,6460,6460,6460,6460,0
20241206,184200,238865720,6460,6460,6460,6460,0
20241206,184100,238865720,6460,6460,6460,6460,0
20241206,184000,238865720,6460,6460,6460,6460,0
20241206,183900,238865720,6460,6460,6460,6460,0
20241206,183800,238865720,6460,6460,6460,6460,0
20241206,183700,238865720,6460,6460,6460,6460,0
20241206,183600,238865720,6460,6460,6460,6460,0
20241206,183500,238865720,6460,6460,6460,6460,0
20241206,183400,238865720,6460,6460,6460,6460,0
20241206,183300,238865720,6460,6460,6460,6460,0
20241206,183200,238865720,6460,6460,6460,6460,0
20241206,183100,238865720,6460,6460,6460,6460,0
20241206,183000,238865720,6460,6460,6460,6460,0
20241206,182900,238865720,6460,6460,6460,6460,0
20241206,182800,238865720,6460,6460,6460,6460,0
20241206,182700,238865720,6460,6460,6460,6460,0
20241206,182600,238865720,6460,6460,6460,6460,0
20241206,182500,238865720,6460,6460,6460,6460,0
20241206,182400,238865720,6460,6460,6460,6460,0
20241206,182300,238865720,6460,6460,6460,6460,0
20241206,182200,238865720,6460,6460,6460,6460,1350
20241206,182100,238865720,6460,6460,6460,6460,0
20241206,182000,238865720,6460,6460,6460,6460,0
20241206,181900,238865720,6460,6460,6460,6460,0
20241206,181800,238865720,6460,6460,6460,6460,0
20241206,181700,238865720,6460,6460,6460,6460,0
20241206,181600,238865720,6460,6460,6460,6460,0
20241206,181500,238865720,6460,6460,6460,6460,0
20241206,181400,238865720,6460,6460,6460,6460,0
20241206,181300,238865720,6460,6460,6460,6460,0
20241206,181200,238865720,6460,6460,6460,6460,0
20241206,181100,238865720,6460,6460,6460,6460,0
20241206,181000,238865720,6460,6460,6460,6460,0
20241206,180900,238865720,6460,6460,6460,6460,0
20241206,180800,238865720,6460,6460,6460,6460,0
20241206,180700,238865720,6460,6460,6460,6460,0
20241206,180600,238865720,6460,6460,6460,6460,0
20241206,180500,238865720,6460,6460,6460,6460,0
20241206,180400,238865720,6460,6460,6460,6460,0
20241206,180300,238865720,6460,6460,6460,6460,0
20241206,180200,238865720,6460,6460,6460,6460,0
20241206,180100,238865720,6460,6460,6460,6460,0
20241206,180000,238865720,6460,6460,6460,6460,0
20241206,175900,238865720,6460,6460,6460,6460,0
20241206,175800,238865720,6460,6460,6460,6460,0
20241206,175700,238865720,6460,6460,6460,6460,0
20241206,175600,238865720,6460,6460,6460,6460,0
20241206,175500,238865720,6460,6460,6460,6460,0
20241206,175400,238865720,6460,6460,6460,6460,0
20241206,175300,238865720,6460,6460,6460,6460,0
20241206,175200,238865720,6460,6460,6460,6460,1350
20241206,175100,238865720,6460,6460,6460,6460,0
20241206,175000,238865720,6460,6460,6460,6460,0
20241206,174900,238865720,6460,6460,6460,6460,0
20241206,174800,238865720,6460,6460,6460,6460,0
20241206,174700,238865720,6460,6460,6460,6460,0
20241206,174600,238865720,6460,6460,6460,6460,0
20241206,174500,238865720,6460,6460,6460,6460,0
20241206,174400,238865720,6460,6460,6460,6460,0
20241206,174300,238865720,6460,6460,6460,6460,0
20241206,174200,238865720,6460,6460,6460,6460,0
20241206,174100,238865720,6460,6460,6460,6460,0
20241206,174000,238865720,6460,6460,6460,6460,0
20241206,173900,238865720,6460,6460,6460,6460,0
20241206,173800,238865720,6460,6460,6460,6460,0
20241206,173700,238865720,6460,6460,6460,6460,0
20241206,173600,238865720,6460,6460,6460,6460,0
20241206,173500,238865720,6460,6460,6460,6460,0
20241206,173400,238865720,6460,6460,6460,6460,0
20241206,173300,238865720,6460,6460,6460,6460,0
20241206,173200,238865720,6460,6460,6460,6460,0
20241206,173100,238865720,6460,6460,6460,6460,0
20241206,173000,238865720,6460,6460,6460,6460,0
20241206,172900,238865720,6460,6460,6460,6460,0
20241206,172800,238865720,6460,6460,6460,6460,0
20241206,172700,238865720,6460,6460,6460,6460,0
20241206,172600,238865720,6460,6460,6460,6460,0
20241206,172500,238865720,6460,6460,6460,6460,0
20241206,172400,238865720,6460,6460,6460,6460,0
20241206,172300,238865720,6460,6460,6460,6460,0
20241206,172200,238865720,6460,6460,6460,6460,1350
20241206,172100,238865720,6460,6460,6460,6460,0
20241206,172000,238865720,6460,6460,6460,6460,0
20241206,171900,238865720,6460,6460,6460,6460,0
20241206,171800,238865720,6460,6460,6460,6460,0
20241206,171700,238865720,6460,6460,6460,6460,0
20241206,171600,238865720,6460,6460,6460,6460,0
20241206,171500,238865720,6460,6460,6460,6460,0
20241206,171400,238865720,6460,6460,6460,6460,0
20241206,171300,238865720,6460,6460,6460,6460,0
20241206,171200,238865720,6460,6460,6460,6460,0
20241206,171100,238865720,6460,6460,6460,6460,0
20241206,171000,238865720,6460,6460,6460,6460,0
20241206,170900,238865720,6460,6460,6460,6460,0
20241206,170800,238865720,6460,6460,6460,6460,0
20241206,170700,238865720,6460,6460,6460,6460,0
20241206,170600,238865720,6460,6460,6460,6460,0
20241206,170500,238865720,6460,6460,6460,6460,0
20241206,170400,238865720,6460,6460,6460,6460,0
20241206,170300,238865720,6460,6460,6460,6460,0
20241206,170200,238865720,6460,6460,6460,6460,0
20241206,170100,238865720,6460,6460,6460,6460,0
20241206,170000,238865720,6460,6460,6460,6460,0
20241206,165900,238865720,6460,6460,6460,6460,0
20241206,165800,238865720,6460,6460,6460,6460,0
20241206,165700,238865720,6460,6460,6460,6460,0
20241206,165600,238865720,6460,6460,6460,6460,0
20241206,165500,238865720,6460,6460,6460,6460,0
20241206,165400,238865720,6460,6460,6460,6460,0
20241206,165300,238865720,6460,6460,6460,6460,0
20241206,165200,238865720,6460,6460,6460,6460,1350
20241206,165100,238865720,6460,6460,6460,6460,0
20241206,165000,238865720,6460,6460,6460,6460,0
20241206,164900,238865720,6460,6460,6460,6460,0
20241206,164800,238865720,6460,6460,6460,6460,0
20241206,164700,238865720,6460,6460,6460,6460,0
20241206,164600,238865720,6460,6460,6460,6460,0
20241206,164500,238865720,6460,6460,6460,6460,0
20241206,164400,238865720,6460,6460,6460,6460,0
20241206,164300,238865720,6460,6460,6460,6460,0
20241206,164200,238865720,6460,6460,6460,6460,0
20241206,164100,238865720,6460,6460,6460,6460,0
20241206,164000,238865720,6460,6460,6460,6460,0
20241206,163900,238865720,6460,6460,6460,6460,0
20241206,163800,238865720,6460,6460,6460,6460,0
20241206,163700,238865720,6460,6460,6460,6460,0
20241206,163600,238865720,6460,6460,6460,6460,0
20241206,163500,238865720,6460,6460,6460,6460,0
20241206,163400,238865720,6460,6460,6460,6460,0
20241206,163300,238865720,6460,6460,6460,6460,0
20241206,163200,238865720,6460,6460,6460,6460,0
20241206,163100,238865720,6460,6460,6460,6460,0
20241206,163000,238865720,6460,6460,6460,6460,0
20241206,162900,238865720,6460,6460,6460,6460,0
20241206,162800,238865720,6460,6460,6460,6460,0
20241206,162700,238865720,6460,6460,6460,6460,0
20241206,162600,238865720,6460,6460,6460,6460,0
20241206,162500,238865720,6460,6460,6460,6460,0
20241206,162400,238865720,6460,6460,6460,6460,0
20241206,162300,238865720,6460,6460,6460,6460,0
20241206,162200,238865720,6460,6460,6460,6460,1350
20241206,162100,238865720,6460,6460,6460,6460,0
20241206,162000,238865720,6460,6460,6460,6460,0
20241206,161900,238865720,6460,6460,6460,6460,0
20241206,161800,238865720,6460,6460,6460,6460,0
20241206,161700,238865720,6460,6460,6460,6460,0
20241206,161600,238865720,6460,6460,6460,6460,0
20241206,161500,238865720,6460,6460,6460,6460,0
20241206,161400,238865720,6460,6460,6460,6460,0
20241206,161300,238865720,6460,6460,6460,6460,0
20241206,161200,238865720,6460,6460,6460,6460,0
20241206,161100,238865720,6460,6460,6460,6460,0
20241206,161000,238865720,6460,6460,6460,6460,0
20241206,160900,238865720,6460,6460,6460,6460,0
20241206,160800,238865720,6460,6460,6460,6460,0
20241206,160700,238865720,6460,6460,6460,6460,0
20241206,160600,238865720,6460,6460,6460,6460,0
20241206,160500,238865720,6460,6460,6460,6460,0
20241206,160400,238865720,6460,6460,6460,6460,0
20241206,160300,238865720,6460,6460,6460,6460,0
20241206,160200,238865720,6460,6460,6460,6460,0
20241206,160100,238865720,6460,6460,6460,6460,0
20241206,160000,238865720,6460,6460,6460,6460,0
20241206,155900,238865720,6460,6460,6460,6460,0
20241206,155800,238865720,6460,6460,6460,6460,0
20241206,155700,238865720,6460,6460,6460,6460,0
20241206,155600,238865720,6460,6460,6460,6460,0
20241206,155500,238865720,6460,6460,6460,6460,0
20241206,155400,238865720,6460,6460,6460,6460,0
20241206,155300,238865720,6460,6460,6460,6460,0
20241206,155200,238865720,6460,6460,6460,6460,1350
20241206,155100,238865720,6460,6460,6460,6460,0
20241206,155000,238865720,6460,6460,6460,6460,0
20241206,154900,238865720,6460,6460,6460,6460,0
20241206,154800,238865720,6460,6460,6460,6460,0
20241206,154700,238865720,6460,6460,6460,6460,0
20241206,154600,238865720,6460,6460,6460,6460,0
20241206,154500,238865720,6460,6460,6460,6460,0
20241206,154400,238865720,6460,6460,6460,6460,0
20241206,154300,238865720,6460,6460,6460,6460,0
20241206,154200,238865720,6460,6460,6460,6460,0
20241206,154100,238865720,6460,6460,6460,6460,0
20241206,154000,238865720,6460,6460,6460,6460,0
20241206,153900,238865720,6460,6460,6460,6460,0
20241206,153800,238865720,6460,6460,6460,6460,0
20241206,153700,238865720,6460,6460,6460,6460,0
20241206,153600,238865720,6460,6460,6460,6460,0
20241206,153500,238865720,6460,6460,6460,6460,0
20241206,153400,238865720,6460,6460,6460,6460,0
20241206,153300,238865720,6460,6460,6460,6460,0
20241206,153200,238865720,6460,6460,6460,6460,0
20241206,153100,238865720,6460,6460,6460,6460,0
20241206,153000,238865720,6460,6460,6460,6460,1350
20241206,152900,230144720,6420,6420,6420,6420,0
20241206,152800,230144720,6420,6420,6420,6420,0
20241206,152700,230144720,6420,6420,6420,6420,0
20241206,152600,230144720,6420,6420,6420,6420,0
20241206,152500,230144720,6420,6420,6420,6420,0
20241206,152400,230144720,6420,6420,6420,6420,0
20241206,152300,230144720,6420,6420,6420,6420,0
20241206,152200,230144720,6420,6420,6420,6420,0
20241206,152100,230144720,6420,6420,6420,6420,0
20241206,152000,230144720,6420,6420,6420,6420,0
20241206,151900,230144720,6420,6420,6420,6420,0
20241206,151800,230144720,6420,6420,6420,6420,0
20241206,151700,230144720,6420,6420,6420,6420,0
20241206,151600,230144720,6420,6420,6420,6420,0
20241206,151500,230144720,6420,6420,6420,6420,50
20241206,151400,229823720,6440,6440,6440,6440,0
20241206,151300,229823720,6440,6440,6440,6440,0
20241206,151200,229823720,6440,6440,6440,6440,12
20241206,151100,229746440,6410,6410,6410,6410,0
20241206,151000,229746440,6410,6410,6410,6410,38
20241206,150900,229502860,6440,6440,6440,6440,0
20241206,150800,229502860,6440,6440,6440,6440,0
20241206,150700,229502860,6440,6440,6440,6440,0
20241206,150600,229502860,6440,6440,6440,6440,0
20241206,150500,229502860,6440,6440,6440,6440,0
20241206,150400,229502860,6440,6440,6440,6440,0
20241206,150300,229502860,6440,6430,6440,6430,16
20241206,150200,229399950,6430,6430,6430,6430,0
20241206,150100,229399950,6430,6430,6430,6430,0
20241206,150000,229399950,6430,6430,6430,6430,0
20241206,145900,229399950,6430,6430,6430,6430,0
20241206,145800,229399950,6430,6430,6430,6430,0
20241206,145700,229399950,6430,6430,6430,6430,0
20241206,145600,229399950,6430,6430,6430,6430,0
20241206,145500,229399950,6430,6430,6430,6430,0
20241206,145400,229399950,6430,6430,6430,6430,0
20241206,145300,229399950,6430,6430,6430,6430,1
20241206,145200,229393520,6450,6450,6450,6450,0
20241206,145100,229393520,6450,6450,6450,6450,0
20241206,145000,229393520,6450,6450,6450,6450,0
20241206,144900,229393520,6450,6450,6450,6450,0
20241206,144800,229393520,6450,6450,6450,6450,0
20241206,144700,229393520,6450,6450,6450,6450,0
20241206,144600,229393520,6450,6450,6450,6450,0
20241206,144500,229393520,6450,6450,6450,6450,0
20241206,144400,229393520,6450,6450,6450,6450,0
20241206,144300,229393520,6450,6450,6450,6450,0
20241206,144200,229393520,6450,6450,6450,6450,0
20241206,144100,229393520,6450,6450,6450,6450,0
20241206,144000,229393520,6450,6450,6450,6450,0
20241206,143900,229393520,6450,6450,6450,6450,0
20241206,143800,229393520,6450,6450,6450,6450,0
20241206,143700,229393520,6450,6450,6450,6450,0
20241206,143600,229393520,6450,6400,6450,6400,86
20241206,143500,228842420,6400,6400,6400,6400,0
20241206,143400,228842420,6400,6400,6400,6400,0
20241206,143300,228842420,6400,6400,6400,6400,0
20241206,143200,228842420,6400,6400,6400,6400,0
20241206,143100,228842420,6400,6400,6400,6400,0
20241206,143000,228842420,6400,6400,6400,6400,0
20241206,142900,228842420,6400,6400,6400,6400,0
20241206,142800,228842420,6400,6400,6400,6400,0
20241206,142700,228842420,6400,6400,6400,6400,14
20241206,142600,228752820,6400,6400,6400,6400,0
20241206,142500,228752820,6400,6380,6400,6380,16
20241206,142400,228650720,6380,6380,6380,6380,0
20241206,142300,228650720,6380,6360,6380,6360,1014
20241206,142200,222184540,6300,6300,6300,6300,0
20241206,142100,222184540,6300,6300,6300,6300,0
20241206,142000,222184540,6300,6300,6300,6300,0
20241206,141900,222184540,6300,6300,6300,6300,0
20241206,141800,222184540,6300,6300,6300,6300,0
20241206,141700,222184540,6300,6300,6300,6300,0
20241206,141600,222184540,6300,6300,6300,6300,0
20241206,141500,222184540,6300,6300,6300,6300,0
20241206,141400,222184540,6300,6300,6300,6300,0
20241206,141300,222184540,6300,6300,6300,6300,0
20241206,141200,222184540,6300,6300,6300,6300,0
20241206,141100,222184540,6300,6300,6300,6300,0
20241206,141000,222184540,6300,6300,6300,6300,0
20241206,140900,222184540,6300,6300,6300,6300,0
20241206,140800,222184540,6300,6310,6310,6300,54
20241206,140700,221844060,6300,6300,6300,6300,0
20241206,140600,221844060,6300,6300,6300,6300,0
20241206,140500,221844060,6300,6300,6300,6300,0
20241206,140400,221844060,6300,6300,6300,6300,0
20241206,140300,221844060,6300,6300,6300,6300,0
20241206,140200,221844060,6300,6300,6300,6300,0
20241206,140100,221844060,6300,6300,6300,6300,0
20241206,140000,221844060,6300,6300,6300,6300,0
20241206,135900,221844060,6300,6300,6300,6300,0
20241206,135800,221844060,6300,6300,6300,6300,0
20241206,135700,221844060,6300,6330,6330,6300,50
20241206,135600,221528290,6370,6370,6370,6370,0
20241206,135500,221528290,6370,6370,6370,6370,0
20241206,135400,221528290,6370,6370,6370,6370,0
20241206,135300,221528290,6370,6370,6370,6370,0
20241206,135200,221528290,6370,6370,6370,6370,1
20241206,135100,221521920,6320,6320,6320,6320,67
20241206,135000,221098480,6320,6320,6320,6320,0
20241206,134900,221098480,6320,6320,6320,6320,30
20241206,134800,220908880,6300,6300,6300,6300,0
20241206,134700,220908880,6300,6300,6300,6300,549
20241206,134600,217450180,6320,6320,6320,6320,0
20241206,134500,217450180,6320,6320,6320,6320,2
20241206,134400,217437540,6320,6320,6320,6320,0
20241206,134300,217437540,6320,6320,6320,6320,1
20241206,134200,217431220,6340,6340,6340,6340,0
20241206,134100,217431220,6340,6340,6340,6340,0
20241206,134000,217431220,6340,6340,6340,6340,0
20241206,133900,217431220,6340,6340,6340,6340,0
20241206,133800,217431220,6340,6340,6340,6340,0
20241206,133700,217431220,6340,6340,6340,6340,0
20241206,133600,217431220,6340,6340,6340,6340,0
20241206,133500,217431220,6340,6340,6340,6340,0
20241206,133400,217431220,6340,6340,6340,6340,0
20241206,133300,217431220,6340,6340,6340,6340,0
20241206,133200,217431220,6340,6340,6340,6340,0
20241206,133100,217431220,6340,6340,6340,6340,0
20241206,133000,217431220,6340,6340,6340,6340,1
20241206,132900,217424880,6280,6280,6280,6280,0
20241206,132800,217424880,6280,6280,6280,6280,0
20241206,132700,217424880,6280,6280,6280,6280,0
20241206,132600,217424880,6280,6290,6290,6280,302
20241206,132500,215527150,6370,6370,6370,6370,0
20241206,132400,215527150,6370,6320,6370,6280,317
20241206,132300,213528700,6370,6370,6370,6370,0
20241206,132200,213528700,6370,6370,6370,6370,0
20241206,132100,213528700,6370,6370,6370,6370,0
20241206,132000,213528700,6370,6370,6370,6370,0
20241206,131900,213528700,6370,6370,6370,6370,0
20241206,131800,213528700,6370,6320,6370,6320,102
20241206,131700,212884010,6370,6320,6370,6320,2
20241206,131600,212871320,6330,6350,6370,6330,114
20241206,131500,212149060,6330,6340,6340,6330,50
20241206,131400,211832440,6380,6360,6380,6340,52
20241206,131300,211502570,6370,6370,6370,6370,5
20241206,131200,211470720,6380,6370,6380,6370,4
20241206,131100,211445210,6360,6360,6360,6360,0
20241206,131000,211445210,6360,6360,6360,6360,0
20241206,130900,211445210,6360,6360,6360,6360,0
20241206,130800,211445210,6360,6360,6360,6360,0
20241206,130700,211445210,6360,6360,6360,6360,0
20241206,130600,211445210,6360,6360,6360,6360,0
20241206,130500,211445210,6360,6360,6360,6360,0
20241206,130400,211445210,6360,6360,6360,6360,0
20241206,130300,211445210,6360,6360,6360,6360,191
20241206,130200,210230450,6390,6390,6390,6390,0
20241206,130100,210230450,6390,6390,6390,6390,0
20241206,130000,210230450,6390,6390,6390,6390,0
20241206,125900,210230450,6390,6390,6390,6390,0
20241206,125800,210230450,6390,6390,6390,6390,0
20241206,125700,210230450,6390,6390,6390,6390,0
20241206,125600,210230450,6390,6390,6390,6390,0
20241206,125500,210230450,6390,6390,6390,6390,0
20241206,125400,210230450,6390,6390,6390,6390,0
20241206,125300,210230450,6390,6390,6390,6390,0
20241206,125200,210230450,6390,6390,6390,6390,0
20241206,125100,210230450,6390,6390,6390,6390,0
20241206,125000,210230450,6390,6390,6390,6390,0
20241206,124900,210230450,6390,6390,6390,6390,0
20241206,124800,210230450,6390,6390,6390,6390,0
20241206,124700,210230450,6390,6390,6390,6390,0
20241206,124600,210230450,6390,6390,6390,6390,0
20241206,124500,210230450,6390,6390,6390,6390,0
20241206,124400,210230450,6390,6390,6390,6390,0
20241206,124300,210230450,6390,6390,6390,6390,0
20241206,124200,210230450,6390,6390,6390,6390,0
20241206,124100,210230450,6390,6390,6390,6390,0
20241206,124000,210230450,6390,6390,6390,6390,0
20241206,123900,210230450,6390,6390,6390,6390,0
20241206,123800,210230450,6390,6390,6390,6390,0
20241206,123700,210230450,6390,6390,6390,6390,0
20241206,123600,210230450,6390,6360,6390,6360,65
20241206,123500,209816570,6390,6390,6390,6390,0
20241206,123400,209816570,6390,6390,6390,6390,0
20241206,123300,209816570,6390,6390,6390,6390,0
20241206,123200,209816570,6390,6390,6390,6390,0
20241206,123100,209816570,6390,6390,6390,6390,0
20241206,123000,209816570,6390,6390,6390,6390,1
20241206,122900,209810180,6370,6370,6370,6370,0
20241206,122800,209810180,6370,6370,6370,6370,0
20241206,122700,209810180,6370,6370,6370,6370,0
20241206,122600,209810180,6370,6370,6370,6370,16
20241206,122500,209708260,6390,6390,6390,6390,0
20241206,122400,209708260,6390,6360,6390,6360,170
20241206,122300,208626160,6360,6360,6360,6360,0
20241206,122200,208626160,6360,6360,6360,6360,0
20241206,122100,208626160,6360,6360,6360,6360,0
20241206,122000,208626160,6360,6360,6360,6360,0
20241206,121900,208626160,6360,6360,6360,6360,0
20241206,121800,208626160,6360,6360,6360,6360,0
20241206,121700,208626160,6360,6360,6360,6360,0
20241206,121600,208626160,6360,6360,6360,6360,0
20241206,121500,208626160,6360,6360,6360,6360,0
20241206,121400,208626160,6360,6390,6390,6360,11
20241206,121300,208556170,6390,6390,6390,6390,2
20241206,121200,208543390,6390,6390,6390,6390,0
20241206,121100,208543390,6390,6390,6390,6390,1
20241206,121000,208537000,6390,6390,6390,6390,2
20241206,120900,208524220,6390,6390,6390,6390,0
20241206,120800,208524220,6390,6390,6390,6390,0
20241206,120700,208524220,6390,6390,6390,6390,0
20241206,120600,208524220,6390,6390,6390,6390,2
20241206,120500,208511440,6390,6390,6390,6390,14
20241206,120400,208421980,6370,6370,6370,6370,0
20241206,120300,208421980,6370,6370,6370,6370,0
20241206,120200,208421980,6370,6370,6370,6370,0
20241206,120100,208421980,6370,6370,6370,6370,0
20241206,120000,208421980,6370,6370,6370,6370,0
20241206,115900,208421980,6370,6370,6370,6370,0
20241206,115800,208421980,6370,6370,6370,6370,351
20241206,115700,206186110,6370,6370,6370,6370,427
20241206,115600,203466120,6370,6370,6370,6370,0
20241206,115500,203466120,6370,6370,6370,6370,0
20241206,115400,203466120,6370,6370,6370,6370,0
20241206,115300,203466120,6370,6370,6370,6370,0
20241206,115200,203466120,6370,6370,6370,6370,0
20241206,115100,203466120,6370,6370,6370,6370,0
20241206,115000,203466120,6370,6370,6370,6370,2
20241206,114900,203453380,6370,6370,6370,6370,0
20241206,114800,203453380,6370,6370,6370,6370,0
20241206,114700,203453380,6370,6370,6370,6370,0
20241206,114600,203453380,6370,6370,6370,6370,1
20241206,114500,203447010,6370,6370,6370,6370,45
20241206,114400,203160360,6370,6370,6370,6370,49
20241206,114300,202848230,6370,6370,6370,6370,0
20241206,114200,202848230,6370,6370,6370,6370,0
20241206,114100,202848230,6370,6370,6370,6370,0
20241206,114000,202848230,6370,6370,6370,6370,0
20241206,113900,202848230,6370,6370,6370,6370,0
20241206,113800,202848230,6370,6370,6370,6370,0
20241206,113700,202848230,6370,6370,6370,6370,0
20241206,113600,202848230,6370,6370,6370,6370,0
20241206,113500,202848230,6370,6370,6370,6370,0
20241206,113400,202848230,6370,6360,6370,6360,17
20241206,113300,202740100,6370,6370,6370,6370,8
20241206,113200,202689140,6370,6370,6370,6370,8
20241206,113100,202638180,6370,6370,6370,6370,16
20241206,113000,202536260,6370,6370,6370,6370,32
20241206,112900,202332420,6370,6370,6370,6370,8
20241206,112800,202281460,6370,6370,6370,6370,0
20241206,112700,202281460,6370,6370,6370,6370,0
20241206,112600,202281460,6370,6370,6370,6370,0
20241206,112500,202281460,6370,6370,6370,6370,0
20241206,112400,202281460,6370,6370,6370,6370,0
20241206,112300,202281460,6370,6370,6370,6370,156
20241206,112200,201287740,6370,6370,6370,6370,0
20241206,112100,201287740,6370,6370,6370,6370,0
20241206,112000,201287740,6370,6370,6370,6370,0
20241206,111900,201287740,6370,6370,6370,6370,0
20241206,111800,201287740,6370,6370,6370,6370,0
20241206,111700,201287740,6370,6370,6370,6370,0
20241206,111600,201287740,6370,6370,6370,6370,18
20241206,111500,201173080,6340,6340,6340,6340,37
20241206,111400,200938500,6370,6370,6370,6370,29
20241206,111300,200753770,6370,6370,6370,6370,5
20241206,111200,200721920,6360,6360,6360,6360,182
20241206,111100,199564400,6370,6370,6370,6370,0
20241206,111000,199564400,6370,6370,6370,6370,0
20241206,110900,199564400,6370,6370,6370,6370,21
20241206,110800,199430630,6360,6360,6360,6360,0
20241206,110700,199430630,6360,6360,6360,6360,0
20241206,110600,199430630,6360,6360,6360,6360,0
20241206,110500,199430630,6360,6360,6360,6360,0
20241206,110400,199430630,6360,6360,6360,6360,0
20241206,110300,199430630,6360,6360,6360,6360,42
20241206,110200,199163510,6340,6340,6340,6340,0
20241206,110100,199163510,6340,6340,6340,6340,0
20241206,110000,199163510,6340,6340,6340,6340,8
20241206,105900,199112790,6370,6370,6370,6370,0
20241206,105800,199112790,6370,6370,6370,6370,0
20241206,105700,199112790,6370,6370,6370,6370,0
20241206,105600,199112790,6370,6370,6370,6370,8
20241206,105500,199061830,6340,6340,6340,6340,0
20241206,105400,199061830,6340,6340,6340,6340,0
20241206,105300,199061830,6340,6340,6340,6340,2
20241206,105200,199049150,6350,6350,6350,6350,2
20241206,105100,199036450,6360,6360,6360,6360,0
20241206,105000,199036450,6360,6360,6360,6360,0
20241206,104900,199036450,6360,6360,6360,6360,0
20241206,104800,199036450,6360,6370,6370,6360,161
20241206,104700,198012470,6360,6360,6360,6360,0
20241206,104600,198012470,6360,6360,6360,6360,0
20241206,104500,198012470,6360,6360,6360,6360,0
20241206,104400,198012470,6360,6360,6360,6350,315
20241206,104300,196009080,6350,6340,6360,6340,326
20241206,104200,193939090,6360,6360,6360,6360,0
20241206,104100,193939090,6360,6360,6360,6360,1
20241206,104000,193932730,6330,6330,6330,6330,0
20241206,103900,193932730,6330,6330,6330,6330,22
20241206,103800,193793470,6330,6330,6330,6330,0
20241206,103700,193793470,6330,6330,6330,6330,0
20241206,103600,193793470,6330,6330,6330,6330,1
20241206,103500,193787140,6320,6320,6320,6320,34
20241206,103400,193572260,6310,6310,6310,6310,0
20241206,103300,193572260,6310,6310,6310,6310,64
20241206,103200,193168420,6310,6310,6310,6310,14
20241206,103100,193080080,6300,6300,6300,6300,1331
20241206,103000,184694780,6280,6280,6280,6280,0
20241206,102900,184694780,6280,6280,6280,6280,0
20241206,102800,184694780,6280,6280,6280,6280,93
20241206,102700,184110740,6280,6300,6300,6280,88
20241206,102600,183557920,6300,6300,6300,6300,0
20241206,102500,183557920,6300,6300,6300,6300,2
20241206,102400,183545320,6280,6280,6280,6280,0
20241206,102300,183545320,6280,6280,6280,6280,101
20241206,102200,182911040,6280,6290,6290,6280,222
20241206,102100,181514880,6300,6300,6300,6300,4
20241206,102000,181489680,6300,6300,6300,6300,2
20241206,101900,181477080,6300,6300,6300,6300,50
20241206,101800,181162080,6250,6250,6250,6250,50
20241206,101700,180849580,6300,6290,6300,6290,404
20241206,101600,178308340,6290,6290,6290,6290,11
20241206,101500,178239150,6240,6240,6240,6240,87
20241206,101400,177696270,6240,6200,6240,6200,664
20241206,101300,173572010,6200,6330,6330,6180,9538
20241206,101200,113619440,6340,6340,6340,6340,0
20241206,101100,113619440,6340,6340,6340,6340,836
20241206,101000,108319200,6340,6380,6380,6340,4250
20241206,100900,81323380,6450,6450,6450,6450,0
20241206,100800,81323380,6450,6390,6450,6350,6047
20241206,100700,42838320,6440,6440,6440,6440,12
20241206,100600,42761040,6380,6380,6380,6380,0
20241206,100500,42761040,6380,6380,6380,6380,0
20241206,100400,42761040,6380,6380,6380,6380,0
20241206,100300,42761040,6380,6380,6380,6380,237
20241206,100200,41248980,6390,6400,6400,6390,600
20241206,100100,37414170,6390,6400,6400,6390,130
20241206,100000,36582880,6390,6390,6390,6390,33
20241206,095900,36372010,6400,6400,6400,6400,94
20241206,095800,35770410,6400,6400,6400,6400,0
20241206,095700,35770410,6400,6400,6400,6400,0
20241206,095600,35770410,6400,6400,6400,6400,1000
20241206,095500,29370410,6400,6420,6420,6390,3171
20241206,095400,9074430,6420,6430,6430,6420,377
20241206,095300,6652310,6430,6430,6430,6430,22
20241206,095200,6510850,6440,6450,6450,6440,444
20241206,095100,3649500,6460,6460,6460,6460,0
20241206,095000,3649500,6460,6460,6460,6460,0
20241206,094900,3649500,6460,6460,6460,6460,0
20241206,094800,3649500,6460,6460,6460,6460,108
20241206,094700,2951820,6460,6460,6460,6460,0
20241206,094600,2951820,6460,6460,6460,6460,70
20241206,094500,2499620,6490,6490,6490,6490,1
20241206,094400,2493130,6490,6490,6490,6490,2
20241206,094300,2480150,6490,6490,6490,6490,0
20241206,094200,2480150,6490,6490,6490,6490,10
20241206,094100,2415250,6490,6490,6490,6490,0
20241206,094000,2415250,6490,6490,6490,6490,0
20241206,093900,2415250,6490,6490,6490,6490,1
20241206,093800,2408760,6450,6450,6450,6450,1
20241206,093700,2402310,6450,6450,6450,6450,0
20241206,093600,2402310,6450,6450,6450,6450,0
20241206,093500,2402310,6450,6450,6450,6450,0
20241206,093400,2402310,6450,6450,6450,6450,0
20241206,093300,2402310,6450,6450,6450,6450,16
20241206,093200,2299110,6440,6440,6440,6440,0
20241206,093100,2299110,6440,6440,6440,6440,0
20241206,093000,2299110,6440,6440,6440,6440,0
20241206,092900,2299110,6440,6460,6460,6440,80
20241206,092800,1783690,6460,6460,6460,6460,1
20241206,092700,1777230,6440,6440,6440,6440,0
20241206,092600,1777230,6440,6440,6440,6440,0
20241206,092500,1777230,6440,6440,6440,6440,0
20241206,092400,1777230,6440,6440,6440,6440,0
20241206,092300,1777230,6440,6460,6460,6420,91
20241206,092200,1190920,6460,6460,6460,6460,0
20241206,092100,1190920,6460,6460,6460,6460,34
20241206,092000,971280,6460,6460,6460,6460,20
20241206,091900,842080,6460,6460,6460,6460,0
20241206,091800,842080,6460,6460,6460,6460,0
20241206,091700,842080,6460,6460,6460,6460,0
20241206,091600,842080,6460,6460,6460,6460,0
20241206,091500,842080,6460,6460,6460,6460,0
20241206,091400,842080,6460,6460,6460,6460,0
20241206,091300,842080,6460,6460,6460,6460,0
20241206,091200,842080,6460,6460,6460,6460,0
20241206,091100,842080,6460,6460,6460,6460,70
20241206,091000,389880,6510,6510,6510,6510,20
20241206,090900,259680,6510,6510,6510,6510,0
20241206,090800,259680,6510,6510,6510,6510,1
20241206,090700,253170,6510,6510,6510,6510,0
20241206,090600,253170,6510,6510,6510,6510,0
20241206,090500,253170,6510,6510,6510,6510,0
20241206,090400,253170,6510,6510,6510,6510,0
20241206,090300,253170,6510,6510,6510,6510,0
20241206,090200,253170,6510,6510,6510,6510,0
20241206,090100,253170,6510,6460,6510,6460,25
20241206,090000,91000,6500,6500,6500,6500,14