KissMeData/006340/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,184800,19366350830,2875,2875,2875,2875,195696
20241220,184700,19366350830,2875,2875,2875,2875,0
20241220,184600,19366350830,2875,2875,2875,2875,0
20241220,184500,19366350830,2875,2875,2875,2875,0
20241220,184400,19366350830,2875,2875,2875,2875,0
20241220,184300,19366350830,2875,2875,2875,2875,0
20241220,184200,19366350830,2875,2875,2875,2875,0
20241220,184100,19366350830,2875,2875,2875,2875,0
20241220,184000,19366350830,2875,2875,2875,2875,0
20241220,183900,19366350830,2875,2875,2875,2875,0
20241220,183800,19366350830,2875,2875,2875,2875,0
20241220,183700,19366350830,2875,2875,2875,2875,0
20241220,183600,19366350830,2875,2875,2875,2875,0
20241220,183500,19366350830,2875,2875,2875,2875,0
20241220,183400,19366350830,2875,2875,2875,2875,0
20241220,183300,19366350830,2875,2875,2875,2875,0
20241220,183200,19366350830,2875,2875,2875,2875,0
20241220,183100,19366350830,2875,2875,2875,2875,0
20241220,183000,19366350830,2875,2875,2875,2875,0
20241220,182900,19366350830,2875,2875,2875,2875,0
20241220,182800,19366350830,2875,2875,2875,2875,0
20241220,182700,19366350830,2875,2875,2875,2875,0
20241220,182600,19366350830,2875,2875,2875,2875,0
20241220,182500,19366350830,2875,2875,2875,2875,0
20241220,182400,19366350830,2875,2875,2875,2875,0
20241220,182300,19366350830,2875,2875,2875,2875,0
20241220,182200,19366350830,2875,2875,2875,2875,0
20241220,182100,19366350830,2875,2875,2875,2875,0
20241220,182000,19366350830,2875,2875,2875,2875,0
20241220,181900,19366350830,2875,2875,2875,2875,0
20241220,181800,19366350830,2875,2875,2875,2875,195696
20241220,181700,19366350830,2875,2875,2875,2875,0
20241220,181600,19366350830,2875,2875,2875,2875,0
20241220,181500,19366350830,2875,2875,2875,2875,0
20241220,181400,19366350830,2875,2875,2875,2875,0
20241220,181300,19366350830,2875,2875,2875,2875,0
20241220,181200,19366350830,2875,2875,2875,2875,0
20241220,181100,19366350830,2875,2875,2875,2875,0
20241220,181000,19366350830,2875,2875,2875,2875,0
20241220,180900,19366350830,2875,2875,2875,2875,0
20241220,180800,19366350830,2875,2875,2875,2875,0
20241220,180700,19366350830,2875,2875,2875,2875,0
20241220,180600,19366350830,2875,2875,2875,2875,0
20241220,180500,19366350830,2875,2875,2875,2875,0
20241220,180400,19366350830,2875,2875,2875,2875,0
20241220,180300,19366350830,2875,2875,2875,2875,0
20241220,180200,19366350830,2875,2875,2875,2875,0
20241220,180100,19366350830,2875,2875,2875,2875,0
20241220,180000,19366350830,2875,2875,2875,2875,0
20241220,175900,19366350830,2875,2875,2875,2875,0
20241220,175800,19366350830,2875,2875,2875,2875,0
20241220,175700,19366350830,2875,2875,2875,2875,0
20241220,175600,19366350830,2875,2875,2875,2875,0
20241220,175500,19366350830,2875,2875,2875,2875,0
20241220,175400,19366350830,2875,2875,2875,2875,0
20241220,175300,19366350830,2875,2875,2875,2875,0
20241220,175200,19366350830,2875,2875,2875,2875,0
20241220,175100,19366350830,2875,2875,2875,2875,0
20241220,175000,19366350830,2875,2875,2875,2875,0
20241220,174900,19366350830,2875,2875,2875,2875,0
20241220,174800,19366350830,2875,2875,2875,2875,195696
20241220,174700,19366350830,2875,2875,2875,2875,0
20241220,174600,19366350830,2875,2875,2875,2875,0
20241220,174500,19366350830,2875,2875,2875,2875,0
20241220,174400,19366350830,2875,2875,2875,2875,0
20241220,174300,19366350830,2875,2875,2875,2875,0
20241220,174200,19366350830,2875,2875,2875,2875,0
20241220,174100,19366350830,2875,2875,2875,2875,0
20241220,174000,19366350830,2875,2875,2875,2875,0
20241220,173900,19366350830,2875,2875,2875,2875,0
20241220,173800,19366350830,2875,2875,2875,2875,0
20241220,173700,19366350830,2875,2875,2875,2875,0
20241220,173600,19366350830,2875,2875,2875,2875,0
20241220,173500,19366350830,2875,2875,2875,2875,0
20241220,173400,19366350830,2875,2875,2875,2875,0
20241220,173300,19366350830,2875,2875,2875,2875,0
20241220,173200,19366350830,2875,2875,2875,2875,0
20241220,173100,19366350830,2875,2875,2875,2875,0
20241220,173000,19366350830,2875,2875,2875,2875,0
20241220,172900,19366350830,2875,2875,2875,2875,0
20241220,172800,19366350830,2875,2875,2875,2875,0
20241220,172700,19366350830,2875,2875,2875,2875,0
20241220,172600,19366350830,2875,2875,2875,2875,0
20241220,172500,19366350830,2875,2875,2875,2875,0
20241220,172400,19366350830,2875,2875,2875,2875,0
20241220,172300,19366350830,2875,2875,2875,2875,0
20241220,172200,19366350830,2875,2875,2875,2875,0
20241220,172100,19366350830,2875,2875,2875,2875,0
20241220,172000,19366350830,2875,2875,2875,2875,0
20241220,171900,19366350830,2875,2875,2875,2875,0
20241220,171800,19366350830,2875,2875,2875,2875,195696
20241220,171700,19366350830,2875,2875,2875,2875,0
20241220,171600,19366350830,2875,2875,2875,2875,0
20241220,171500,19366350830,2875,2875,2875,2875,0
20241220,171400,19366350830,2875,2875,2875,2875,0
20241220,171300,19366350830,2875,2875,2875,2875,0
20241220,171200,19366350830,2875,2875,2875,2875,0
20241220,171100,19366350830,2875,2875,2875,2875,0
20241220,171000,19366350830,2875,2875,2875,2875,0
20241220,170900,19366350830,2875,2875,2875,2875,0
20241220,170800,19366350830,2875,2875,2875,2875,0
20241220,170700,19366350830,2875,2875,2875,2875,0
20241220,170600,19366350830,2875,2875,2875,2875,0
20241220,170500,19366350830,2875,2875,2875,2875,0
20241220,170400,19366350830,2875,2875,2875,2875,0
20241220,170300,19366350830,2875,2875,2875,2875,0
20241220,170200,19366350830,2875,2875,2875,2875,0
20241220,170100,19366350830,2875,2875,2875,2875,0
20241220,170000,19366350830,2875,2875,2875,2875,0
20241220,165900,19366350830,2875,2875,2875,2875,0
20241220,165800,19366350830,2875,2875,2875,2875,0
20241220,165700,19366350830,2875,2875,2875,2875,0
20241220,165600,19366350830,2875,2875,2875,2875,0
20241220,165500,19366350830,2875,2875,2875,2875,0
20241220,165400,19366350830,2875,2875,2875,2875,0
20241220,165300,19366350830,2875,2875,2875,2875,0
20241220,165200,19366350830,2875,2875,2875,2875,0
20241220,165100,19366350830,2875,2875,2875,2875,0
20241220,165000,19366350830,2875,2875,2875,2875,0
20241220,164900,19366350830,2875,2875,2875,2875,0
20241220,164800,19366350830,2875,2875,2875,2875,195696
20241220,164700,19366350830,2875,2875,2875,2875,0
20241220,164600,19366350830,2875,2875,2875,2875,0
20241220,164500,19366350830,2875,2875,2875,2875,0
20241220,164400,19366350830,2875,2875,2875,2875,0
20241220,164300,19366350830,2875,2875,2875,2875,0
20241220,164200,19366350830,2875,2875,2875,2875,0
20241220,164100,19366350830,2875,2875,2875,2875,0
20241220,164000,19366350830,2875,2875,2875,2875,0
20241220,163900,19366350830,2875,2875,2875,2875,0
20241220,163800,19366350830,2875,2875,2875,2875,0
20241220,163700,19366350830,2875,2875,2875,2875,0
20241220,163600,19366350830,2875,2875,2875,2875,0
20241220,163500,19366350830,2875,2875,2875,2875,0
20241220,163400,19366350830,2875,2875,2875,2875,0
20241220,163300,19366350830,2875,2875,2875,2875,0
20241220,163200,19366350830,2875,2875,2875,2875,0
20241220,163100,19366350830,2875,2875,2875,2875,0
20241220,163000,19366350830,2875,2875,2875,2875,0
20241220,162900,19366350830,2875,2875,2875,2875,0
20241220,162800,19366350830,2875,2875,2875,2875,0
20241220,162700,19366350830,2875,2875,2875,2875,0
20241220,162600,19366350830,2875,2875,2875,2875,0
20241220,162500,19366350830,2875,2875,2875,2875,0
20241220,162400,19366350830,2875,2875,2875,2875,0
20241220,162300,19366350830,2875,2875,2875,2875,0
20241220,162200,19366350830,2875,2875,2875,2875,0
20241220,162100,19366350830,2875,2875,2875,2875,0
20241220,162000,19366350830,2875,2875,2875,2875,0
20241220,161900,19366350830,2875,2875,2875,2875,0
20241220,161800,19366350830,2875,2875,2875,2875,195696
20241220,161700,19366350830,2875,2875,2875,2875,0
20241220,161600,19366350830,2875,2875,2875,2875,0
20241220,161500,19366350830,2875,2875,2875,2875,0
20241220,161400,19366350830,2875,2875,2875,2875,0
20241220,161300,19366350830,2875,2875,2875,2875,0
20241220,161200,19366350830,2875,2875,2875,2875,0
20241220,161100,19366350830,2875,2875,2875,2875,0
20241220,161000,19366350830,2875,2875,2875,2875,0
20241220,160900,19366350830,2875,2875,2875,2875,0
20241220,160800,19366350830,2875,2875,2875,2875,0
20241220,160700,19366350830,2875,2875,2875,2875,0
20241220,160600,19366350830,2875,2875,2875,2875,0
20241220,160500,19366350830,2875,2875,2875,2875,0
20241220,160400,19366350830,2875,2875,2875,2875,0
20241220,160300,19366350830,2875,2875,2875,2875,0
20241220,160200,19366350830,2875,2875,2875,2875,0
20241220,160100,19366350830,2875,2875,2875,2875,0
20241220,160000,19366350830,2875,2875,2875,2875,0
20241220,155900,19366350830,2875,2875,2875,2875,0
20241220,155800,19366350830,2875,2875,2875,2875,0
20241220,155700,19366350830,2875,2875,2875,2875,0
20241220,155600,19366350830,2875,2875,2875,2875,0
20241220,155500,19366350830,2875,2875,2875,2875,0
20241220,155400,19366350830,2875,2875,2875,2875,0
20241220,155300,19366350830,2875,2875,2875,2875,0
20241220,155200,19366350830,2875,2875,2875,2875,0
20241220,155100,19366350830,2875,2875,2875,2875,0
20241220,155000,19366350830,2875,2875,2875,2875,0
20241220,154900,19366350830,2875,2875,2875,2875,0
20241220,154800,19366350830,2875,2875,2875,2875,195696
20241220,154700,19366350830,2875,2875,2875,2875,0
20241220,154600,19366350830,2875,2875,2875,2875,0
20241220,154500,19366350830,2875,2875,2875,2875,0
20241220,154400,19366350830,2875,2875,2875,2875,0
20241220,154300,19366350830,2875,2875,2875,2875,0
20241220,154200,19366350830,2875,2875,2875,2875,0
20241220,154100,19366350830,2875,2875,2875,2875,0
20241220,154000,19366350830,2875,2875,2875,2875,0
20241220,153900,19366350830,2875,2875,2875,2875,0
20241220,153800,19366350830,2875,2875,2875,2875,0
20241220,153700,19366350830,2875,2875,2875,2875,0
20241220,153600,19366350830,2875,2875,2875,2875,0
20241220,153500,19366350830,2875,2875,2875,2875,0
20241220,153400,19366350830,2875,2875,2875,2875,0
20241220,153300,19366350830,2875,2875,2875,2875,0
20241220,153200,19366350830,2875,2875,2875,2875,0
20241220,153100,19366350830,2875,2875,2875,2875,0
20241220,153000,19366350830,2875,2875,2875,2875,195696
20241220,152900,18803724830,2890,2890,2890,2890,0
20241220,152800,18803724830,2890,2890,2890,2890,0
20241220,152700,18803724830,2890,2890,2890,2890,0
20241220,152600,18803724830,2890,2890,2890,2890,0
20241220,152500,18803724830,2890,2890,2890,2890,0
20241220,152400,18803724830,2890,2890,2890,2890,0
20241220,152300,18803724830,2890,2890,2890,2890,0
20241220,152200,18803724830,2890,2890,2890,2890,0
20241220,152100,18803724830,2890,2890,2890,2890,0
20241220,152000,18803724830,2890,2890,2890,2890,0
20241220,151900,18803724830,2890,2895,2900,2890,37014
20241220,151800,18696637810,2895,2895,2900,2895,26471
20241220,151700,18619941590,2900,2895,2900,2895,9913
20241220,151600,18591234155,2895,2900,2900,2895,6495
20241220,151500,18572422125,2895,2900,2905,2895,13526
20241220,151400,18533203105,2900,2900,2905,2895,22427
20241220,151300,18468153690,2905,2890,2905,2890,27612
20241220,151200,18388180880,2890,2895,2895,2890,5684
20241220,151100,18371752130,2895,2900,2900,2890,22525
20241220,151000,18306571840,2895,2895,2895,2895,7519
20241220,150900,18284804335,2895,2900,2900,2890,11977
20241220,150800,18250124345,2900,2900,2905,2900,7201
20241220,150700,18229240680,2900,2905,2905,2895,12518
20241220,150600,18192940870,2905,2900,2905,2895,3655
20241220,150500,18182334160,2905,2900,2905,2900,6685
20241220,150400,18162946800,2900,2900,2905,2900,37461
20241220,150300,18054144055,2900,2905,2905,2900,14118
20241220,150200,18013200935,2905,2900,2905,2900,8807
20241220,150100,17987625210,2900,2895,2905,2890,40294
20241220,150000,17870832155,2890,2895,2900,2890,6989
20241220,145900,17850598495,2895,2895,2900,2895,3922
20241220,145800,17839244055,2895,2895,2900,2890,2801
20241220,145700,17831135695,2890,2895,2900,2885,38078
20241220,145600,17721017860,2900,2900,2900,2895,1981
20241220,145500,17715281925,2900,2905,2905,2895,12610
20241220,145400,17678707330,2905,2905,2905,2895,15355
20241220,145300,17634176220,2905,2905,2910,2905,12858
20241220,145200,17596814765,2905,2910,2910,2905,8355
20241220,145100,17572517335,2910,2905,2910,2900,10541
20241220,145000,17541908770,2905,2905,2910,2905,1994
20241220,144900,17536113190,2905,2905,2910,2900,4271
20241220,144800,17523706755,2900,2915,2915,2900,14361
20241220,144700,17481958775,2910,2915,2915,2910,8805
20241220,144600,17456331130,2915,2910,2915,2910,908
20241220,144500,17453687465,2915,2910,2915,2905,7544
20241220,144400,17431732815,2910,2910,2910,2905,5352
20241220,144300,17416158640,2905,2905,2910,2900,9008
20241220,144200,17389991150,2905,2905,2905,2900,2686
20241220,144100,17382191245,2905,2895,2905,2895,18647
20241220,144000,17328115125,2900,2900,2900,2895,1299
20241220,143900,17324352815,2895,2895,2895,2890,4279
20241220,143800,17311965820,2895,2895,2895,2890,1868
20241220,143700,17306563360,2895,2900,2900,2895,5492
20241220,143600,17290661230,2900,2900,2900,2895,711
20241220,143500,17288602435,2895,2895,2900,2895,1820
20241220,143400,17283329130,2900,2900,2905,2900,2160
20241220,143300,17277065040,2900,2900,2900,2895,3792
20241220,143200,17266068255,2900,2890,2900,2885,6595
20241220,143100,17246960880,2895,2900,2905,2885,39905
20241220,143000,17131474020,2900,2905,2905,2900,5521
20241220,142900,17115440765,2905,2905,2905,2905,11984
20241220,142800,17080627245,2905,2910,2910,2905,630
20241220,142700,17078796685,2910,2910,2910,2905,251
20241220,142600,17078066280,2910,2910,2915,2910,5063
20241220,142500,17063330950,2910,2915,2915,2910,510
20241220,142400,17061846575,2910,2910,2915,2910,6154
20241220,142300,17043938240,2910,2905,2910,2905,4867
20241220,142200,17029797080,2905,2910,2910,2905,747
20241220,142100,17027625505,2905,2910,2910,2905,2360
20241220,142000,17020758025,2910,2905,2910,2905,2735
20241220,141900,17012799625,2910,2915,2915,2905,1573
20241220,141800,17008224195,2915,2905,2915,2905,2604
20241220,141700,17000652985,2905,2905,2915,2905,5678
20241220,141600,16984151030,2910,2915,2915,2905,7775
20241220,141500,16961521935,2910,2915,2915,2910,2218
20241220,141400,16955065905,2910,2910,2915,2900,14006
20241220,141300,16914316090,2910,2905,2910,2900,7514
20241220,141200,16892505510,2905,2905,2905,2900,1707
20241220,141100,16887552455,2905,2905,2910,2900,24566
20241220,141000,16816276755,2915,2915,2925,2910,42194
20241220,140900,16693228945,2915,2920,2920,2915,3626
20241220,140800,16682653040,2920,2915,2920,2915,1769
20241220,140700,16677490315,2915,2910,2920,2910,4349
20241220,140600,16664811815,2910,2905,2915,2905,3643
20241220,140500,16654210295,2905,2910,2910,2905,1481
20241220,140400,16649907810,2910,2910,2910,2905,1000
20241220,140300,16646998010,2915,2915,2915,2910,8025
20241220,140200,16623642670,2910,2915,2915,2910,4585
20241220,140100,16610299980,2915,2920,2920,2910,2837
20241220,140000,16602034915,2920,2920,2920,2910,17620
20241220,135900,16550663655,2920,2920,2925,2915,35798
20241220,135800,16446068650,2920,2915,2920,2915,11017
20241220,135700,16413906325,2915,2915,2920,2915,10816
20241220,135600,16382376580,2915,2905,2915,2900,41181
20241220,135500,16262585315,2905,2900,2905,2895,14666
20241220,135400,16220056730,2890,2895,2900,2890,8090
20241220,135300,16196640045,2895,2890,2895,2885,4761
20241220,135200,16182875540,2890,2885,2890,2885,4425
20241220,135100,16170106605,2885,2880,2885,2875,23269
20241220,135000,16103121460,2880,2875,2880,2875,6847
20241220,134900,16083430340,2880,2885,2885,2875,16004
20241220,134800,16037325360,2890,2885,2890,2885,359
20241220,134700,16036288100,2885,2885,2890,2885,1371
20241220,134600,16032332755,2885,2885,2885,2885,267
20241220,134500,16031562460,2885,2890,2895,2880,4040
20241220,134400,16019900240,2895,2900,2900,2890,1062
20241220,134300,16016827685,2895,2895,2895,2885,4441
20241220,134200,16003992615,2895,2885,2895,2885,3625
20241220,134100,15993520690,2885,2895,2900,2885,3769
20241220,134000,15982633010,2895,2895,2895,2890,668
20241220,133900,15980700430,2895,2890,2895,2885,3430
20241220,133800,15970783000,2890,2890,2890,2885,4372
20241220,133700,15958153400,2895,2890,2895,2890,962
20241220,133600,15955372705,2890,2895,2895,2890,6295
20241220,133500,15937172680,2895,2895,2895,2890,886
20241220,133400,15934607715,2895,2895,2895,2890,4564
20241220,133300,15921399990,2890,2890,2895,2890,10713
20241220,133200,15890418095,2890,2905,2905,2890,18692
20241220,133100,15836226740,2905,2905,2905,2900,2705
20241220,133000,15828369165,2905,2905,2910,2900,6104
20241220,132900,15810637255,2905,2905,2905,2900,3392
20241220,132800,15800786680,2905,2905,2905,2895,13171
20241220,132700,15762604975,2905,2905,2905,2900,5010
20241220,132600,15748061175,2905,2900,2905,2895,4809
20241220,132500,15734101825,2900,2900,2900,2895,2610
20241220,132400,15726533875,2900,2895,2900,2890,5199
20241220,132300,15711485360,2895,2890,2895,2870,12466
20241220,132200,15675457925,2890,2885,2890,2865,27515
20241220,132100,15596250455,2885,2885,2885,2880,7557
20241220,132000,15574468230,2890,2880,2890,2880,9763
20241220,131900,15546334495,2880,2875,2885,2875,32495
20241220,131800,15452793510,2880,2885,2885,2875,6301
20241220,131700,15434646075,2885,2890,2890,2885,5184
20241220,131600,15419690230,2885,2890,2890,2885,2164
20241220,131500,15413446900,2890,2890,2890,2885,3956
20241220,131400,15402021465,2890,2890,2890,2880,1223
20241220,131300,15398492515,2890,2885,2890,2880,7700
20241220,131200,15376277835,2885,2885,2890,2880,5530
20241220,131100,15360326385,2890,2895,2895,2890,8778
20241220,131000,15334948880,2895,2895,2900,2890,1379
20241220,130900,15330962255,2895,2895,2900,2890,6239
20241220,130800,15312901235,2895,2900,2900,2895,7339
20241220,130700,15291650650,2900,2900,2900,2895,3881
20241220,130600,15280398255,2900,2905,2910,2900,4676
20241220,130500,15266816125,2900,2910,2910,2900,36015
20241220,130400,15162215940,2910,2910,2910,2905,5153
20241220,130300,15147221460,2910,2915,2915,2910,18640
20241220,130200,15092950355,2915,2910,2915,2910,6343
20241220,130100,15074473135,2910,2915,2915,2910,4211
20241220,130000,15062198855,2915,2920,2920,2915,5371
20241220,125900,15046528650,2915,2915,2925,2915,17851
20241220,125800,14994415435,2915,2905,2920,2905,25675
20241220,125700,14919618275,2905,2895,2905,2895,13948
20241220,125600,14879149410,2895,2895,2900,2885,24316
20241220,125500,14808803920,2890,2890,2895,2890,5172
20241220,125400,14793845920,2890,2890,2890,2890,3265
20241220,125300,14784410070,2890,2895,2895,2890,7992
20241220,125200,14761283080,2895,2895,2900,2895,1251
20241220,125100,14757659180,2895,2900,2905,2895,11295
20241220,125000,14724911445,2900,2905,2905,2900,11104
20241220,124900,14692703650,2905,2905,2905,2900,12880
20241220,124800,14655346585,2905,2895,2905,2895,14575
20241220,124700,14613092745,2890,2900,2905,2890,9213
20241220,124600,14586391945,2900,2905,2905,2890,33259
20241220,124500,14490151980,2905,2885,2905,2885,12033
20241220,124400,14455255470,2890,2895,2895,2885,18189
20241220,124300,14402687800,2895,2890,2895,2885,9424
20241220,124200,14375455600,2890,2890,2890,2885,10061
20241220,124100,14346414650,2890,2885,2890,2880,3972
20241220,124000,14334951285,2885,2885,2890,2885,13164
20241220,123900,14296964630,2890,2885,2890,2885,12507
20241220,123800,14260825730,2885,2885,2890,2880,13350
20241220,123700,14222311755,2885,2880,2885,2875,16981
20241220,123600,14173373930,2875,2875,2880,2875,6770
20241220,123500,14153903110,2875,2875,2875,2870,5970
20241220,123400,14136739365,2875,2875,2880,2870,5022
20241220,123300,14122301245,2875,2870,2875,2870,4472
20241220,123200,14109454550,2870,2860,2870,2860,12476
20241220,123100,14073726575,2865,2865,2865,2860,3939
20241220,123000,14062459845,2860,2860,2865,2860,6885
20241220,122900,14042763235,2865,2865,2865,2860,2533
20241220,122800,14035512875,2860,2860,2865,2855,23321
20241220,122700,13968818080,2860,2860,2860,2855,2440
20241220,122600,13961840910,2860,2855,2860,2855,2950
20241220,122500,13953415865,2855,2850,2860,2850,10096
20241220,122400,13924592745,2855,2860,2860,2850,2958
20241220,122300,13916153040,2850,2855,2860,2850,3120
20241220,122200,13907249720,2855,2860,2860,2850,9984
20241220,122100,13878740770,2860,2860,2860,2855,585
20241220,122000,13877067775,2860,2855,2860,2855,4140
20241220,121900,13865236990,2855,2860,2860,2855,9322
20241220,121800,13838582110,2855,2855,2860,2855,1108
20241220,121700,13835414120,2855,2860,2865,2855,8797
20241220,121600,13810266940,2860,2860,2865,2855,7157
20241220,121500,13789792650,2860,2855,2860,2855,6393
20241220,121400,13771526720,2850,2850,2855,2845,11248
20241220,121300,13739469915,2850,2855,2855,2850,13529
20241220,121200,13700893185,2855,2845,2855,2840,24911
20241220,121100,13630024970,2840,2845,2845,2840,28836
20241220,121000,13548067640,2845,2845,2850,2840,19852
20241220,120900,13491613575,2845,2845,2850,2845,4835
20241220,120800,13477857895,2845,2850,2850,2840,10770
20241220,120700,13447223945,2850,2845,2855,2840,21350
20241220,120600,13386484570,2845,2850,2860,2845,24226
20241220,120500,13317448205,2855,2855,2855,2850,33138
20241220,120400,13223001280,2855,2850,2855,2850,12477
20241220,120300,13187422380,2855,2855,2860,2850,36689
20241220,120200,13082717795,2855,2855,2855,2850,12353
20241220,120100,13047450825,2855,2855,2860,2850,21104
20241220,120000,12987202570,2855,2855,2860,2850,10880
20241220,115900,12956145525,2855,2860,2860,2850,5730
20241220,115800,12939787750,2860,2855,2860,2855,9183
20241220,115700,12913568045,2855,2860,2865,2855,40287
20241220,115600,12798440325,2860,2865,2865,2860,21096
20241220,115500,12738056615,2870,2875,2875,2865,8081
20241220,115400,12714874325,2870,2875,2875,2870,3620
20241220,115300,12704484490,2870,2875,2880,2870,12885
20241220,115200,12667461435,2875,2875,2880,2875,16976
20241220,115100,12618653425,2875,2880,2880,2875,1531
20241220,115000,12614250585,2880,2875,2880,2870,12176
20241220,114900,12579252270,2865,2870,2870,2865,26924
20241220,114800,12502102015,2870,2875,2875,2870,14346
20241220,114700,12460914930,2875,2875,2880,2870,10582
20241220,114600,12430502270,2875,2875,2875,2870,5197
20241220,114500,12415572185,2875,2875,2875,2870,2510
20241220,114400,12408357935,2875,2875,2880,2870,13403
20241220,114300,12369845435,2880,2875,2880,2875,3761
20241220,114200,12359032470,2875,2880,2880,2875,14566
20241220,114100,12317137585,2880,2875,2880,2870,16048
20241220,114000,12271004585,2875,2875,2880,2875,11545
20241220,113900,12237804925,2875,2875,2880,2870,59453
20241220,113800,12066740265,2875,2880,2880,2870,84804
20241220,113700,11822853960,2880,2880,2885,2880,15668
20241220,113600,11777721645,2880,2885,2885,2880,16352
20241220,113500,11730574085,2885,2885,2890,2885,4641
20241220,113400,11717184030,2885,2890,2890,2885,17067
20241220,113300,11667879245,2890,2890,2890,2890,7012
20241220,113200,11647614565,2885,2885,2890,2885,3565
20241220,113100,11637318515,2885,2885,2890,2885,14534
20241220,113000,11595378950,2890,2890,2890,2885,6738
20241220,112900,11575912690,2885,2890,2890,2885,6363
20241220,112800,11557543015,2890,2890,2895,2885,10250
20241220,112700,11527964485,2890,2890,2890,2885,2762
20241220,112600,11519987670,2890,2895,2895,2885,3374
20241220,112500,11510252270,2895,2885,2895,2885,5527
20241220,112400,11494281220,2885,2895,2895,2885,4048
20241220,112300,11482581145,2890,2890,2895,2885,2647
20241220,112200,11474931140,2890,2890,2895,2885,21102
20241220,112100,11413945745,2890,2895,2895,2890,6492
20241220,112000,11395168175,2890,2890,2895,2890,3273
20241220,111900,11385702635,2890,2895,2895,2890,4225
20241220,111800,11373491810,2895,2895,2895,2890,3444
20241220,111700,11363537340,2890,2890,2895,2885,5173
20241220,111600,11348587100,2890,2890,2890,2880,9024
20241220,111500,11322556505,2890,2880,2890,2880,21860
20241220,111400,11259478080,2885,2895,2895,2885,39406
20241220,111300,11145642030,2895,2900,2900,2890,21549
20241220,111200,11083240655,2905,2905,2905,2900,21929
20241220,111100,11019620240,2910,2905,2910,2905,5749
20241220,111000,11002918520,2905,2905,2905,2900,7033
20241220,110900,10982489915,2905,2905,2910,2900,6823
20241220,110800,10962663045,2905,2910,2910,2905,10104
20241220,110700,10933310760,2905,2900,2910,2900,8665
20241220,110600,10908138375,2905,2905,2905,2900,1818
20241220,110500,10902862020,2905,2900,2905,2900,16081
20241220,110400,10856225710,2900,2900,2900,2895,20067
20241220,110300,10798041970,2900,2895,2905,2890,53068
20241220,110200,10644482670,2900,2900,2905,2895,58479
20241220,110100,10474911350,2900,2900,2905,2900,12949
20241220,110000,10437358655,2905,2910,2910,2900,14628
20241220,105900,10394867535,2910,2910,2915,2905,8205
20241220,105800,10371012375,2910,2910,2915,2905,9553
20241220,105700,10343222300,2905,2910,2915,2905,10655
20241220,105600,10312261305,2905,2910,2915,2900,42308
20241220,105500,10189390175,2915,2910,2915,2905,11404
20241220,105400,10156204845,2910,2915,2915,2910,6831
20241220,105300,10136320295,2915,2910,2915,2905,16045
20241220,105200,10089611905,2915,2905,2915,2905,60816
20241220,105100,9912875245,2910,2910,2915,2910,47431
20241220,105000,9774847590,2915,2915,2915,2910,7164
20241220,104900,9753979590,2915,2925,2925,2915,43226
20241220,104800,9627844825,2925,2925,2925,2920,10766
20241220,104700,9596355335,2925,2925,2925,2920,428
20241220,104600,9595104845,2925,2920,2925,2920,1606
20241220,104500,9590414650,2925,2930,2930,2920,11373
20241220,104400,9557150370,2925,2930,2930,2925,459
20241220,104300,9555807030,2925,2930,2930,2925,7203
20241220,104200,9534711290,2930,2925,2930,2925,5267
20241220,104100,9519289145,2925,2925,2930,2925,19415
20241220,104000,9462497960,2925,2925,2925,2920,3703
20241220,103900,9451667240,2925,2920,2930,2920,9373
20241220,103800,9424254345,2920,2920,2925,2920,3213
20241220,103700,9414867545,2920,2925,2925,2920,1394
20241220,103600,9410795010,2925,2930,2930,2925,2529
20241220,103500,9403397670,2925,2920,2930,2920,7529
20241220,103400,9381397680,2915,2920,2925,2915,10046
20241220,103300,9352067155,2925,2925,2925,2920,1605
20241220,103200,9347373435,2925,2920,2925,2920,9301
20241220,103100,9320213255,2925,2930,2930,2920,4568
20241220,103000,9306873565,2920,2920,2930,2915,17996
20241220,102900,9254319195,2915,2915,2920,2910,26329
20241220,102800,9177517165,2920,2920,2920,2915,5370
20241220,102700,9161852900,2920,2915,2930,2915,27286
20241220,102600,9082125545,2910,2930,2930,2910,58129
20241220,102500,8912661200,2925,2930,2930,2920,6414
20241220,102400,8893906525,2930,2930,2930,2920,40888
20241220,102300,8774446120,2930,2940,2940,2925,6227
20241220,102200,8756185990,2940,2930,2940,2925,4549
20241220,102100,8742853685,2930,2930,2930,2925,10509
20241220,102000,8712096475,2930,2935,2935,2925,25219
20241220,101900,8638267495,2930,2930,2935,2930,6727
20241220,101800,8618555120,2930,2935,2935,2930,15872
20241220,101700,8572025955,2935,2935,2940,2935,1762
20241220,101600,8566854325,2935,2935,2940,2935,4336
20241220,101500,8554122790,2940,2935,2940,2930,6415
20241220,101400,8535300700,2935,2940,2940,2935,8255
20241220,101300,8511066935,2940,2940,2945,2940,4524
20241220,101200,8497763270,2950,2945,2950,2940,5330
20241220,101100,8482064285,2945,2945,2950,2940,4846
20241220,101000,8467794670,2940,2945,2945,2940,2756
20241220,100900,8459690860,2945,2935,2945,2935,3755
20241220,100800,8448664590,2940,2950,2950,2940,12783
20241220,100700,8411041880,2950,2950,2950,2940,6348
20241220,100600,8392321735,2945,2945,2950,2940,8263
20241220,100500,8367989670,2945,2940,2945,2935,12269
20241220,100400,8331870855,2940,2945,2950,2940,15330
20241220,100300,8286750355,2945,2935,2945,2930,13465
20241220,100200,8247135090,2935,2930,2935,2930,3719
20241220,100100,8236221505,2925,2925,2935,2920,12248
20241220,100000,8200357915,2930,2930,2935,2925,11666
20241220,095900,8166212325,2925,2930,2930,2925,7030
20241220,095800,8145638085,2930,2925,2930,2925,167
20241220,095700,8145149390,2930,2925,2930,2920,7390
20241220,095600,8123548960,2930,2925,2930,2920,6884
20241220,095500,8103405490,2930,2935,2940,2920,32676
20241220,095400,8007857495,2935,2930,2935,2930,4368
20241220,095300,7995050825,2930,2925,2930,2920,6305
20241220,095200,7976612650,2925,2920,2925,2915,9862
20241220,095100,7947818700,2920,2925,2930,2915,30512
20241220,095000,7858701950,2925,2930,2930,2925,8008
20241220,094900,7835262655,2930,2930,2935,2925,3291
20241220,094800,7825618095,2940,2930,2940,2925,10121
20241220,094700,7795981245,2930,2925,2935,2925,5991
20241220,094600,7778427945,2925,2930,2935,2925,32577
20241220,094500,7683035075,2930,2925,2930,2920,32930
20241220,094400,7586789045,2930,2950,2950,2925,48853
20241220,094300,7443337280,2950,2945,2950,2940,6851
20241220,094200,7423151345,2945,2950,2950,2945,2789
20241220,094100,7414930035,2950,2950,2950,2940,7056
20241220,094000,7394159890,2950,2950,2960,2940,11708
20241220,093900,7359635660,2955,2950,2965,2950,15148
20241220,093800,7314856720,2955,2950,2960,2945,5274
20241220,093700,7299298520,2950,2940,2955,2940,14171
20241220,093600,7257515060,2935,2940,2945,2930,15720
20241220,093500,7211356255,2940,2945,2950,2935,14620
20241220,093400,7168326985,2945,2940,2945,2940,8729
20241220,093300,7142645365,2940,2960,2965,2940,29381
20241220,093200,7055900320,2960,2950,2965,2950,15190
20241220,093100,7010977065,2955,2955,2960,2945,10284
20241220,093000,6980607585,2955,2950,2960,2940,24026
20241220,092900,6909673735,2940,2940,2950,2935,16263
20241220,092800,6861828390,2940,2935,2940,2930,16411
20241220,092700,6813670520,2935,2920,2935,2915,47271
20241220,092600,6675481120,2920,2930,2935,2915,52634
20241220,092500,6521588680,2935,2955,2955,2930,60358
20241220,092400,6344235720,2955,2960,2960,2950,22295
20241220,092300,6278400930,2960,2950,2965,2945,71834
20241220,092200,6066060235,2950,2940,2950,2935,40287
20241220,092100,5947546875,2940,2955,2955,2935,71725
20241220,092000,5736305525,2955,2950,2960,2950,34308
20241220,091900,5634999340,2955,2965,2965,2945,98815
20241220,091800,5343439990,2960,2965,2970,2955,112483
20241220,091700,5010726820,2970,2970,2975,2965,25653
20241220,091600,4934546745,2965,2970,2975,2965,76685
20241220,091500,4706964445,2975,2990,2995,2965,177192
20241220,091400,4179376895,2990,2990,3005,2985,57530
20241220,091300,4007094630,2995,3000,3005,2990,40115
20241220,091200,3886937775,3000,3010,3010,3000,41345
20241220,091100,3762833115,3005,3005,3010,3000,22705
20241220,091000,3694608200,3000,3005,3010,3000,27634
20241220,090900,3611587900,3005,3025,3025,3005,59824
20241220,090800,3431201555,3030,3015,3035,3015,54917
20241220,090700,3265034365,3015,3025,3040,3010,73415
20241220,090600,3042672990,3020,3000,3030,2990,61930
20241220,090500,2856152005,3005,2990,3005,2985,48128
20241220,090400,2712146690,2985,3020,3020,2985,136852
20241220,090300,2301018945,3020,3010,3030,3005,78190
20241220,090200,2065078145,3010,2995,3010,2980,106871
20241220,090100,1745243980,2990,2995,3000,2975,192737
20241220,090000,1169604340,3000,3005,3040,2985,388043