KissMeData/000680/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,183200,436253540,2670,2670,2670,2670,1851
20241210,183100,436253540,2670,2670,2670,2670,0
20241210,183000,436253540,2670,2670,2670,2670,0
20241210,182900,436253540,2670,2670,2670,2670,0
20241210,182800,436253540,2670,2670,2670,2670,0
20241210,182700,436253540,2670,2670,2670,2670,0
20241210,182600,436253540,2670,2670,2670,2670,0
20241210,182500,436253540,2670,2670,2670,2670,0
20241210,182400,436253540,2670,2670,2670,2670,0
20241210,182300,436253540,2670,2670,2670,2670,0
20241210,182200,436253540,2670,2670,2670,2670,0
20241210,182100,436253540,2670,2670,2670,2670,0
20241210,182000,436253540,2670,2670,2670,2670,0
20241210,181900,436253540,2670,2670,2670,2670,0
20241210,181800,436253540,2670,2670,2670,2670,0
20241210,181700,436253540,2670,2670,2670,2670,0
20241210,181600,436253540,2670,2670,2670,2670,0
20241210,181500,436253540,2670,2670,2670,2670,0
20241210,181400,436253540,2670,2670,2670,2670,0
20241210,181300,436253540,2670,2670,2670,2670,0
20241210,181200,436253540,2670,2670,2670,2670,0
20241210,181100,436253540,2670,2670,2670,2670,0
20241210,181000,436253540,2670,2670,2670,2670,0
20241210,180900,436253540,2670,2670,2670,2670,0
20241210,180800,436253540,2670,2670,2670,2670,0
20241210,180700,436253540,2670,2670,2670,2670,0
20241210,180600,436253540,2670,2670,2670,2670,0
20241210,180500,436253540,2670,2670,2670,2670,0
20241210,180400,436253540,2670,2670,2670,2670,0
20241210,180300,436253540,2670,2670,2670,2670,0
20241210,180200,436253540,2670,2670,2670,2670,1851
20241210,180100,436253540,2670,2670,2670,2670,0
20241210,180000,436253540,2670,2670,2670,2670,0
20241210,175900,436253540,2670,2670,2670,2670,0
20241210,175800,436253540,2670,2670,2670,2670,0
20241210,175700,436253540,2670,2670,2670,2670,0
20241210,175600,436253540,2670,2670,2670,2670,0
20241210,175500,436253540,2670,2670,2670,2670,0
20241210,175400,436253540,2670,2670,2670,2670,0
20241210,175300,436253540,2670,2670,2670,2670,0
20241210,175200,436253540,2670,2670,2670,2670,0
20241210,175100,436253540,2670,2670,2670,2670,0
20241210,175000,436253540,2670,2670,2670,2670,0
20241210,174900,436253540,2670,2670,2670,2670,0
20241210,174800,436253540,2670,2670,2670,2670,0
20241210,174700,436253540,2670,2670,2670,2670,0
20241210,174600,436253540,2670,2670,2670,2670,0
20241210,174500,436253540,2670,2670,2670,2670,0
20241210,174400,436253540,2670,2670,2670,2670,0
20241210,174300,436253540,2670,2670,2670,2670,0
20241210,174200,436253540,2670,2670,2670,2670,0
20241210,174100,436253540,2670,2670,2670,2670,0
20241210,174000,436253540,2670,2670,2670,2670,0
20241210,173900,436253540,2670,2670,2670,2670,0
20241210,173800,436253540,2670,2670,2670,2670,0
20241210,173700,436253540,2670,2670,2670,2670,0
20241210,173600,436253540,2670,2670,2670,2670,0
20241210,173500,436253540,2670,2670,2670,2670,0
20241210,173400,436253540,2670,2670,2670,2670,0
20241210,173300,436253540,2670,2670,2670,2670,0
20241210,173200,436253540,2670,2670,2670,2670,1851
20241210,173100,436253540,2670,2670,2670,2670,0
20241210,173000,436253540,2670,2670,2670,2670,0
20241210,172900,436253540,2670,2670,2670,2670,0
20241210,172800,436253540,2670,2670,2670,2670,0
20241210,172700,436253540,2670,2670,2670,2670,0
20241210,172600,436253540,2670,2670,2670,2670,0
20241210,172500,436253540,2670,2670,2670,2670,0
20241210,172400,436253540,2670,2670,2670,2670,0
20241210,172300,436253540,2670,2670,2670,2670,0
20241210,172200,436253540,2670,2670,2670,2670,0
20241210,172100,436253540,2670,2670,2670,2670,0
20241210,172000,436253540,2670,2670,2670,2670,0
20241210,171900,436253540,2670,2670,2670,2670,0
20241210,171800,436253540,2670,2670,2670,2670,0
20241210,171700,436253540,2670,2670,2670,2670,0
20241210,171600,436253540,2670,2670,2670,2670,0
20241210,171500,436253540,2670,2670,2670,2670,0
20241210,171400,436253540,2670,2670,2670,2670,0
20241210,171300,436253540,2670,2670,2670,2670,0
20241210,171200,436253540,2670,2670,2670,2670,0
20241210,171100,436253540,2670,2670,2670,2670,0
20241210,171000,436253540,2670,2670,2670,2670,0
20241210,170900,436253540,2670,2670,2670,2670,0
20241210,170800,436253540,2670,2670,2670,2670,0
20241210,170700,436253540,2670,2670,2670,2670,0
20241210,170600,436253540,2670,2670,2670,2670,0
20241210,170500,436253540,2670,2670,2670,2670,0
20241210,170400,436253540,2670,2670,2670,2670,0
20241210,170300,436253540,2670,2670,2670,2670,0
20241210,170200,436253540,2670,2670,2670,2670,1851
20241210,170100,436253540,2670,2670,2670,2670,0
20241210,170000,436253540,2670,2670,2670,2670,0
20241210,165900,436253540,2670,2670,2670,2670,0
20241210,165800,436253540,2670,2670,2670,2670,0
20241210,165700,436253540,2670,2670,2670,2670,0
20241210,165600,436253540,2670,2670,2670,2670,0
20241210,165500,436253540,2670,2670,2670,2670,0
20241210,165400,436253540,2670,2670,2670,2670,0
20241210,165300,436253540,2670,2670,2670,2670,0
20241210,165200,436253540,2670,2670,2670,2670,0
20241210,165100,436253540,2670,2670,2670,2670,0
20241210,165000,436253540,2670,2670,2670,2670,0
20241210,164900,436253540,2670,2670,2670,2670,0
20241210,164800,436253540,2670,2670,2670,2670,0
20241210,164700,436253540,2670,2670,2670,2670,0
20241210,164600,436253540,2670,2670,2670,2670,0
20241210,164500,436253540,2670,2670,2670,2670,0
20241210,164400,436253540,2670,2670,2670,2670,0
20241210,164300,436253540,2670,2670,2670,2670,0
20241210,164200,436253540,2670,2670,2670,2670,0
20241210,164100,436253540,2670,2670,2670,2670,0
20241210,164000,436253540,2670,2670,2670,2670,0
20241210,163900,436253540,2670,2670,2670,2670,0
20241210,163800,436253540,2670,2670,2670,2670,0
20241210,163700,436253540,2670,2670,2670,2670,0
20241210,163600,436253540,2670,2670,2670,2670,0
20241210,163500,436253540,2670,2670,2670,2670,0
20241210,163400,436253540,2670,2670,2670,2670,0
20241210,163300,436253540,2670,2670,2670,2670,0
20241210,163200,436253540,2670,2670,2670,2670,1851
20241210,163100,436253540,2670,2670,2670,2670,0
20241210,163000,436253540,2670,2670,2670,2670,0
20241210,162900,436253540,2670,2670,2670,2670,0
20241210,162800,436253540,2670,2670,2670,2670,0
20241210,162700,436253540,2670,2670,2670,2670,0
20241210,162600,436253540,2670,2670,2670,2670,0
20241210,162500,436253540,2670,2670,2670,2670,0
20241210,162400,436253540,2670,2670,2670,2670,0
20241210,162300,436253540,2670,2670,2670,2670,0
20241210,162200,436253540,2670,2670,2670,2670,0
20241210,162100,436253540,2670,2670,2670,2670,0
20241210,162000,436253540,2670,2670,2670,2670,0
20241210,161900,436253540,2670,2670,2670,2670,0
20241210,161800,436253540,2670,2670,2670,2670,0
20241210,161700,436253540,2670,2670,2670,2670,0
20241210,161600,436253540,2670,2670,2670,2670,0
20241210,161500,436253540,2670,2670,2670,2670,0
20241210,161400,436253540,2670,2670,2670,2670,0
20241210,161300,436253540,2670,2670,2670,2670,0
20241210,161200,436253540,2670,2670,2670,2670,0
20241210,161100,436253540,2670,2670,2670,2670,0
20241210,161000,436253540,2670,2670,2670,2670,0
20241210,160900,436253540,2670,2670,2670,2670,0
20241210,160800,436253540,2670,2670,2670,2670,0
20241210,160700,436253540,2670,2670,2670,2670,0
20241210,160600,436253540,2670,2670,2670,2670,0
20241210,160500,436253540,2670,2670,2670,2670,0
20241210,160400,436253540,2670,2670,2670,2670,0
20241210,160300,436253540,2670,2670,2670,2670,0
20241210,160200,436253540,2670,2670,2670,2670,1851
20241210,160100,436253540,2670,2670,2670,2670,0
20241210,160000,436253540,2670,2670,2670,2670,0
20241210,155900,436253540,2670,2670,2670,2670,0
20241210,155800,436253540,2670,2670,2670,2670,0
20241210,155700,436253540,2670,2670,2670,2670,0
20241210,155600,436253540,2670,2670,2670,2670,0
20241210,155500,436253540,2670,2670,2670,2670,0
20241210,155400,436253540,2670,2670,2670,2670,0
20241210,155300,436253540,2670,2670,2670,2670,0
20241210,155200,436253540,2670,2670,2670,2670,0
20241210,155100,436253540,2670,2670,2670,2670,0
20241210,155000,436253540,2670,2670,2670,2670,0
20241210,154900,436253540,2670,2670,2670,2670,0
20241210,154800,436253540,2670,2670,2670,2670,0
20241210,154700,436253540,2670,2670,2670,2670,0
20241210,154600,436253540,2670,2670,2670,2670,0
20241210,154500,436253540,2670,2670,2670,2670,0
20241210,154400,436253540,2670,2670,2670,2670,0
20241210,154300,436253540,2670,2670,2670,2670,0
20241210,154200,436253540,2670,2670,2670,2670,0
20241210,154100,436253540,2670,2670,2670,2670,0
20241210,154000,436253540,2670,2670,2670,2670,0
20241210,153900,436253540,2670,2670,2670,2670,0
20241210,153800,436253540,2670,2670,2670,2670,0
20241210,153700,436253540,2670,2670,2670,2670,0
20241210,153600,436253540,2670,2670,2670,2670,0
20241210,153500,436253540,2670,2670,2670,2670,0
20241210,153400,436253540,2670,2670,2670,2670,0
20241210,153300,436253540,2670,2670,2670,2670,0
20241210,153200,436253540,2670,2670,2670,2670,1851
20241210,153100,436253540,2670,2670,2670,2670,0
20241210,153000,436253540,2670,2670,2670,2670,1851
20241210,152900,431311370,2660,2660,2660,2660,0
20241210,152800,431311370,2660,2660,2660,2660,0
20241210,152700,431311370,2660,2660,2660,2660,0
20241210,152600,431311370,2660,2660,2660,2660,0
20241210,152500,431311370,2660,2660,2660,2660,0
20241210,152400,431311370,2660,2660,2660,2660,0
20241210,152300,431311370,2660,2660,2660,2660,0
20241210,152200,431311370,2660,2660,2660,2660,0
20241210,152100,431311370,2660,2660,2660,2660,0
20241210,152000,431311370,2660,2660,2660,2660,0
20241210,151900,431311370,2660,2635,2660,2635,261
20241210,151800,430621570,2660,2650,2660,2635,838
20241210,151700,428401545,2635,2660,2660,2635,1012
20241210,151600,425724150,2650,2650,2650,2650,0
20241210,151500,425724150,2650,2650,2650,2650,0
20241210,151400,425724150,2650,2650,2650,2650,800
20241210,151300,423604150,2645,2645,2645,2645,0
20241210,151200,423604150,2645,2645,2645,2645,0
20241210,151100,423604150,2645,2645,2645,2645,0
20241210,151000,423604150,2645,2645,2645,2645,63
20241210,150900,423437515,2645,2645,2645,2645,2
20241210,150800,423432225,2660,2660,2660,2660,7
20241210,150700,423413605,2660,2650,2660,2650,2152
20241210,150600,417710755,2645,2645,2645,2645,0
20241210,150500,417710755,2645,2650,2650,2645,1192
20241210,150400,414551960,2645,2645,2645,2645,0
20241210,150300,414551960,2645,2645,2645,2645,200
20241210,150200,414022960,2650,2650,2650,2650,58
20241210,150100,413869260,2650,2645,2650,2645,55
20241210,150000,413723760,2645,2645,2645,2645,0
20241210,145900,413723760,2645,2645,2645,2645,500
20241210,145800,412401260,2640,2640,2640,2640,0
20241210,145700,412401260,2640,2640,2640,2640,0
20241210,145600,412401260,2640,2640,2640,2640,108
20241210,145500,412116140,2635,2635,2635,2635,0
20241210,145400,412116140,2635,2635,2635,2635,0
20241210,145300,412116140,2635,2635,2635,2635,0
20241210,145200,412116140,2635,2650,2650,2635,86
20241210,145100,411888505,2645,2645,2645,2645,0
20241210,145000,411888505,2645,2655,2655,2645,903
20241210,144900,409499040,2655,2655,2655,2655,12
20241210,144800,409467180,2640,2640,2640,2640,0
20241210,144700,409467180,2640,2650,2655,2640,88
20241210,144600,409234765,2655,2655,2655,2655,0
20241210,144500,409234765,2655,2655,2655,2655,50
20241210,144400,409102015,2655,2655,2655,2655,96
20241210,144300,408847135,2655,2655,2655,2655,29
20241210,144200,408770140,2645,2655,2655,2645,6
20241210,144100,408754260,2650,2645,2650,2645,810
20241210,144000,406611650,2640,2635,2645,2635,171
20241210,143900,406160885,2635,2635,2635,2635,1
20241210,143800,406158250,2645,2640,2645,2640,10
20241210,143700,406131810,2640,2640,2640,2640,35
20241210,143600,406039410,2640,2640,2640,2640,286
20241210,143500,405284370,2640,2640,2640,2640,34
20241210,143400,405194610,2645,2645,2645,2645,31
20241210,143300,405112615,2645,2645,2645,2645,16
20241210,143200,405070295,2645,2645,2645,2645,101
20241210,143100,404803150,2650,2650,2650,2650,0
20241210,143000,404803150,2650,2650,2650,2650,0
20241210,142900,404803150,2650,2650,2650,2650,0
20241210,142800,404803150,2650,2650,2650,2650,9
20241210,142700,404779300,2655,2655,2655,2655,0
20241210,142600,404779300,2655,2650,2655,2650,102
20241210,142500,404508990,2655,2650,2655,2650,162
20241210,142400,404079630,2650,2645,2655,2645,746
20241210,142300,402102130,2645,2645,2645,2645,0
20241210,142200,402102130,2645,2645,2645,2645,0
20241210,142100,402102130,2645,2645,2645,2645,0
20241210,142000,402102130,2645,2645,2645,2645,0
20241210,141900,402102130,2645,2645,2645,2645,0
20241210,141800,402102130,2645,2645,2645,2645,0
20241210,141700,402102130,2645,2645,2645,2645,0
20241210,141600,402102130,2645,2645,2645,2645,0
20241210,141500,402102130,2645,2645,2645,2645,10
20241210,141400,402075680,2645,2645,2645,2645,330
20241210,141300,401202830,2655,2650,2655,2650,879
20241210,141200,398873430,2650,2640,2650,2640,3910
20241210,141100,388534815,2640,2640,2640,2640,0
20241210,141000,388534815,2640,2640,2640,2640,0
20241210,140900,388534815,2640,2640,2640,2640,390
20241210,140800,387505215,2630,2630,2630,2630,0
20241210,140700,387505215,2630,2630,2630,2630,10
20241210,140600,387478915,2635,2635,2635,2635,525
20241210,140500,386095540,2635,2635,2635,2635,1
20241210,140400,386092905,2635,2635,2635,2635,674
20241210,140300,384316915,2635,2635,2635,2635,1
20241210,140200,384314280,2635,2635,2635,2635,2
20241210,140100,384309010,2640,2640,2640,2640,700
20241210,140000,382461010,2645,2645,2645,2645,2
20241210,135900,382455720,2645,2645,2645,2645,12
20241210,135800,382423980,2640,2640,2640,2640,339
20241210,135700,381529020,2640,2635,2640,2635,2
20241210,135600,381523745,2635,2635,2635,2635,0
20241210,135500,381523745,2635,2635,2635,2635,130
20241210,135400,381181195,2635,2635,2635,2635,100
20241210,135300,380917695,2635,2635,2635,2635,0
20241210,135200,380917695,2635,2635,2635,2635,0
20241210,135100,380917695,2635,2640,2640,2635,187
20241210,135000,380424020,2640,2640,2640,2640,14
20241210,134900,380387060,2645,2645,2645,2645,0
20241210,134800,380387060,2645,2645,2645,2645,0
20241210,134700,380387060,2645,2645,2645,2645,5
20241210,134600,380373835,2645,2645,2645,2630,20
20241210,134500,380320980,2645,2645,2645,2645,0
20241210,134400,380320980,2645,2645,2645,2645,0
20241210,134300,380320980,2645,2645,2645,2645,77
20241210,134200,380117315,2645,2645,2645,2645,0
20241210,134100,380117315,2645,2645,2645,2645,29
20241210,134000,380040610,2645,2630,2645,2630,778
20241210,133900,377994305,2625,2625,2625,2625,0
20241210,133800,377994305,2625,2625,2625,2625,12
20241210,133700,377962805,2650,2640,2650,2640,1000
20241210,133600,375314505,2645,2635,2645,2635,453
20241210,133500,374120250,2645,2645,2645,2645,0
20241210,133400,374120250,2645,2645,2645,2645,0
20241210,133300,374120250,2645,2640,2645,2640,840
20241210,133200,371898455,2640,2635,2640,2635,1454
20241210,133100,368064220,2630,2630,2630,2630,50
20241210,133000,367932720,2630,2615,2630,2615,14994
20241210,132900,328697015,2615,2615,2615,2615,31
20241210,132800,328615950,2610,2610,2610,2610,0
20241210,132700,328615950,2610,2610,2610,2610,2006
20241210,132600,323380290,2610,2610,2610,2610,0
20241210,132500,323380290,2610,2610,2610,2610,0
20241210,132400,323380290,2610,2610,2610,2610,100
20241210,132300,323119290,2610,2610,2610,2610,0
20241210,132200,323119290,2610,2610,2610,2610,1
20241210,132100,323116680,2605,2605,2605,2605,12
20241210,132000,323085420,2610,2610,2610,2610,0
20241210,131900,323085420,2610,2610,2610,2610,0
20241210,131800,323085420,2610,2610,2610,2610,0
20241210,131700,323085420,2610,2610,2610,2610,0
20241210,131600,323085420,2610,2610,2610,2610,0
20241210,131500,323085420,2610,2610,2610,2610,0
20241210,131400,323085420,2610,2610,2610,2610,0
20241210,131300,323085420,2610,2610,2610,2610,0
20241210,131200,323085420,2610,2605,2610,2605,2
20241210,131100,323080205,2605,2605,2605,2605,0
20241210,131000,323080205,2605,2605,2605,2605,0
20241210,130900,323080205,2605,2605,2605,2605,0
20241210,130800,323080205,2605,2605,2605,2605,0
20241210,130700,323080205,2605,2605,2605,2605,0
20241210,130600,323080205,2605,2605,2605,2605,0
20241210,130500,323080205,2605,2600,2605,2600,1477
20241210,130400,319232635,2605,2605,2605,2605,1546
20241210,130300,315205305,2610,2610,2610,2610,0
20241210,130200,315205305,2610,2610,2610,2610,0
20241210,130100,315205305,2610,2610,2610,2610,15
20241210,130000,315166155,2605,2605,2605,2605,0
20241210,125900,315166155,2605,2605,2605,2605,22
20241210,125800,315108845,2605,2610,2610,2605,7
20241210,125700,315090590,2615,2615,2615,2615,0
20241210,125600,315090590,2615,2615,2615,2615,0
20241210,125500,315090590,2615,2615,2615,2615,5
20241210,125400,315077515,2605,2605,2605,2605,2
20241210,125300,315072305,2615,2615,2615,2615,106
20241210,125200,314795115,2610,2605,2610,2605,54
20241210,125100,314654440,2610,2610,2610,2610,235
20241210,125000,314041090,2610,2610,2610,2610,10
20241210,124900,314014990,2610,2610,2610,2610,0
20241210,124800,314014990,2610,2610,2610,2610,4
20241210,124700,314004550,2600,2610,2610,2600,3032
20241210,124600,306091530,2610,2610,2610,2610,1539
20241210,124500,302074740,2605,2605,2605,2605,2110
20241210,124400,296578190,2605,2605,2605,2605,0
20241210,124300,296578190,2605,2605,2605,2605,4
20241210,124200,296567770,2600,2600,2600,2600,800
20241210,124100,294487770,2605,2605,2605,2605,35
20241210,124000,294396595,2605,2605,2605,2605,10
20241210,123900,294370545,2605,2605,2605,2605,0
20241210,123800,294370545,2605,2605,2605,2605,4
20241210,123700,294360125,2600,2600,2600,2600,0
20241210,123600,294360125,2600,2600,2600,2600,300
20241210,123500,293580125,2600,2600,2600,2600,0
20241210,123400,293580125,2600,2600,2600,2600,311
20241210,123300,292771525,2600,2600,2600,2600,0
20241210,123200,292771525,2600,2600,2600,2600,0
20241210,123100,292771525,2600,2600,2600,2600,4
20241210,123000,292761125,2600,2600,2600,2600,1
20241210,122900,292758525,2600,2600,2600,2600,4
20241210,122800,292748125,2600,2600,2600,2600,0
20241210,122700,292748125,2600,2600,2600,2600,0
20241210,122600,292748125,2600,2600,2600,2600,5
20241210,122500,292735125,2600,2600,2600,2600,0
20241210,122400,292735125,2600,2600,2600,2600,4
20241210,122300,292724725,2600,2600,2600,2600,0
20241210,122200,292724725,2600,2600,2600,2600,4
20241210,122100,292714325,2600,2600,2600,2600,0
20241210,122000,292714325,2600,2600,2600,2600,20
20241210,121900,292662325,2600,2600,2600,2600,10
20241210,121800,292636325,2605,2605,2605,2605,0
20241210,121700,292636325,2605,2600,2605,2600,13
20241210,121600,292602465,2615,2615,2615,2615,0
20241210,121500,292602465,2615,2615,2615,2615,60
20241210,121400,292445565,2615,2595,2615,2595,1020
20241210,121300,289783465,2595,2595,2595,2595,0
20241210,121200,289783465,2595,2595,2595,2595,1
20241210,121100,289780870,2600,2605,2605,2600,740
20241210,121000,287853370,2605,2605,2605,2605,1057
20241210,120900,285099885,2605,2605,2605,2605,90
20241210,120800,284865435,2610,2610,2610,2610,0
20241210,120700,284865435,2610,2610,2610,2610,362
20241210,120600,283920615,2610,2610,2610,2610,0
20241210,120500,283920615,2610,2615,2615,2610,6
20241210,120400,283904935,2615,2615,2615,2615,0
20241210,120300,283904935,2615,2610,2615,2610,201
20241210,120200,283380320,2620,2620,2620,2620,5
20241210,120100,283367220,2615,2615,2615,2615,0
20241210,120000,283367220,2615,2615,2615,2615,0
20241210,115900,283367220,2615,2610,2615,2610,1626
20241210,115800,279115330,2610,2610,2610,2610,0
20241210,115700,279115330,2610,2610,2610,2610,60
20241210,115600,278958730,2610,2610,2610,2610,0
20241210,115500,278958730,2610,2610,2610,2610,30
20241210,115400,278880430,2615,2615,2615,2615,90
20241210,115300,278645080,2615,2615,2615,2615,0
20241210,115200,278645080,2615,2615,2615,2615,0
20241210,115100,278645080,2615,2615,2615,2615,60
20241210,115000,278488180,2615,2615,2615,2615,40
20241210,114900,278383580,2615,2615,2615,2615,454
20241210,114800,277196370,2620,2620,2620,2620,4
20241210,114700,277185890,2620,2620,2620,2620,0
20241210,114600,277185890,2620,2620,2620,2620,4
20241210,114500,277175410,2620,2620,2620,2620,0
20241210,114400,277175410,2620,2620,2620,2620,0
20241210,114300,277175410,2620,2620,2620,2620,0
20241210,114200,277175410,2620,2620,2620,2620,0
20241210,114100,277175410,2620,2620,2620,2620,1
20241210,114000,277172790,2615,2615,2615,2615,20
20241210,113900,277120490,2615,2620,2620,2615,204
20241210,113800,276586345,2610,2610,2610,2610,0
20241210,113700,276586345,2610,2610,2610,2610,0
20241210,113600,276586345,2610,2610,2610,2610,1
20241210,113500,276583735,2610,2610,2610,2610,100
20241210,113400,276322735,2615,2615,2615,2615,599
20241210,113300,274756350,2615,2615,2615,2615,46
20241210,113200,274636060,2610,2610,2610,2610,78
20241210,113100,274432480,2615,2615,2615,2615,4
20241210,113000,274422020,2615,2615,2615,2615,0
20241210,112900,274422020,2615,2615,2615,2615,300
20241210,112800,273637520,2615,2615,2615,2615,942
20241210,112700,271174190,2615,2615,2615,2615,10
20241210,112600,271148040,2615,2615,2615,2615,48
20241210,112500,271022520,2615,2615,2615,2615,50
20241210,112400,270891770,2615,2615,2615,2615,4
20241210,112300,270881310,2615,2615,2615,2615,0
20241210,112200,270881310,2615,2615,2615,2615,4
20241210,112100,270870850,2615,2610,2615,2610,130
20241210,112000,270531400,2615,2615,2615,2615,0
20241210,111900,270531400,2615,2615,2615,2615,203
20241210,111800,270000555,2615,2605,2615,2605,752
20241210,111700,268038675,2605,2605,2605,2605,4
20241210,111600,268028255,2605,2605,2605,2605,767
20241210,111500,266030220,2605,2605,2605,2605,31
20241210,111400,265949465,2605,2605,2605,2605,423
20241210,111300,264847550,2605,2605,2605,2605,0
20241210,111200,264847550,2605,2600,2605,2600,5
20241210,111100,264834530,2600,2600,2600,2600,0
20241210,111000,264834530,2600,2600,2600,2600,1403
20241210,110900,261186730,2600,2600,2600,2600,30
20241210,110800,261108730,2600,2600,2600,2600,37
20241210,110700,261012530,2605,2605,2605,2605,0
20241210,110600,261012530,2605,2605,2605,2605,0
20241210,110500,261012530,2605,2605,2605,2605,1155
20241210,110400,258003755,2605,2605,2605,2605,0
20241210,110300,258003755,2605,2605,2605,2605,0
20241210,110200,258003755,2605,2605,2605,2605,4
20241210,110100,257993335,2595,2600,2600,2595,180
20241210,110000,257526225,2605,2600,2605,2600,1179
20241210,105900,254458040,2595,2595,2595,2595,7
20241210,105800,254439875,2595,2595,2595,2595,6
20241210,105700,254424305,2590,2590,2590,2590,6
20241210,105600,254408765,2590,2590,2590,2590,0
20241210,105500,254408765,2590,2590,2590,2590,7
20241210,105400,254390635,2590,2600,2600,2590,10
20241210,105300,254364695,2590,2600,2600,2590,11
20241210,105200,254336165,2590,2600,2600,2590,105
20241210,105100,254063225,2585,2585,2585,2585,7
20241210,105000,254045130,2585,2585,2585,2585,100
20241210,104900,253786630,2585,2585,2585,2585,6
20241210,104800,253771120,2585,2600,2600,2585,61
20241210,104700,253613225,2590,2590,2590,2590,6
20241210,104600,253597685,2590,2600,2600,2590,31
20241210,104500,253517355,2590,2590,2590,2590,6
20241210,104400,253501815,2580,2580,2580,2580,0
20241210,104300,253501815,2580,2600,2600,2580,11
20241210,104200,253473355,2580,2580,2580,2580,6
20241210,104100,253457875,2585,2585,2585,2585,786
20241210,104000,251426065,2600,2580,2600,2580,96
20241210,103900,251176585,2580,2580,2580,2580,0
20241210,103800,251176585,2580,2600,2600,2580,1467
20241210,103700,247362525,2580,2580,2580,2580,6
20241210,103600,247347045,2595,2595,2595,2580,507
20241210,103500,246031485,2580,2580,2580,2580,6
20241210,103400,246016005,2580,2580,2580,2580,7
20241210,103300,245997945,2595,2585,2595,2580,1022
20241210,103200,243351160,2585,2585,2585,2585,7
20241210,103100,243333065,2590,2590,2590,2590,98
20241210,103000,243079245,2590,2590,2590,2590,6
20241210,102900,243063705,2590,2590,2605,2590,778
20241210,102800,241048625,2590,2590,2590,2590,1947
20241210,102700,236005895,2600,2600,2600,2600,502
20241210,102600,234700695,2590,2590,2590,2590,6
20241210,102500,234685155,2590,2590,2590,2590,7
20241210,102400,234667025,2590,2590,2590,2590,6
20241210,102300,234651485,2590,2590,2590,2590,7
20241210,102200,234633355,2600,2590,2600,2590,1902
20241210,102100,229695785,2590,2590,2590,2590,0
20241210,102000,229695785,2590,2600,2600,2590,227
20241210,101900,229105655,2585,2585,2585,2585,6
20241210,101800,229090145,2585,2585,2585,2585,207
20241210,101700,228555050,2600,2595,2600,2590,1001
20241210,101600,225956910,2600,2605,2605,2600,115
20241210,101500,225657895,2600,2600,2600,2600,0
20241210,101400,225657895,2600,2600,2600,2595,823
20241210,101300,223518125,2595,2595,2595,2595,7
20241210,101200,223499960,2595,2600,2600,2595,23
20241210,101100,223440190,2600,2600,2600,2600,140
20241210,101000,223076190,2600,2605,2605,2600,107
20241210,100900,222797985,2605,2605,2605,2605,20
20241210,100800,222745885,2605,2605,2605,2605,553
20241210,100700,221305320,2595,2605,2605,2595,960
20241210,100600,218809315,2605,2605,2605,2605,57
20241210,100500,218660830,2605,2610,2610,2605,107
20241210,100400,218382090,2610,2600,2610,2600,110
20241210,100300,218095570,2600,2600,2600,2600,0
20241210,100200,218095570,2600,2600,2600,2600,1262
20241210,100100,214814370,2600,2590,2600,2590,252
20241210,100000,214159240,2600,2590,2600,2590,1174
20241210,095900,211107450,2590,2585,2590,2585,157
20241210,095800,210701105,2600,2595,2600,2595,382
20241210,095700,209709810,2585,2590,2595,2585,2042
20241210,095600,204421405,2590,2590,2590,2590,112
20241210,095500,204131325,2595,2590,2595,2590,229
20241210,095400,203537100,2595,2585,2595,2585,964
20241210,095300,201037590,2585,2585,2585,2585,9
20241210,095200,201014325,2585,2585,2590,2585,1037
20241210,095100,198328520,2585,2585,2585,2585,335
20241210,095000,197462545,2570,2570,2570,2570,7
20241210,094900,197444555,2570,2570,2570,2570,17
20241210,094800,197400865,2585,2570,2585,2570,906
20241210,094700,195058945,2570,2570,2570,2570,7
20241210,094600,195040955,2570,2570,2570,2570,86
20241210,094500,194819935,2570,2570,2570,2570,307
20241210,094400,194030945,2570,2590,2590,2570,347
20241210,094300,193138355,2590,2575,2590,2570,610
20241210,094200,191566125,2575,2575,2575,2575,22
20241210,094100,191509475,2595,2575,2595,2575,1139
20241210,094000,188559530,2580,2580,2580,2580,760
20241210,093900,186598730,2575,2580,2580,2575,1257
20241210,093800,183355705,2580,2580,2590,2580,160
20241210,093700,182942865,2590,2590,2590,2580,1246
20241210,093600,179715795,2590,2580,2590,2570,2901
20241210,093500,172219500,2580,2570,2580,2570,109
20241210,093400,171938350,2580,2570,2580,2570,3
20241210,093300,171930625,2565,2565,2585,2560,1813
20241210,093200,167270235,2565,2580,2580,2565,1071
20241210,093100,164507160,2575,2570,2575,2560,5612
20241210,093000,150080395,2560,2560,2560,2560,8
20241210,092900,150059915,2570,2560,2570,2560,464
20241210,092800,148871065,2560,2575,2575,2560,101
20241210,092700,148612490,2560,2565,2565,2560,561
20241210,092600,147173555,2565,2565,2565,2565,7
20241210,092500,147155600,2565,2565,2565,2565,6
20241210,092400,147140210,2580,2575,2580,2560,25
20241210,092300,147076070,2575,2560,2575,2560,51
20241210,092200,146944760,2555,2550,2575,2550,9618
20241210,092100,122238890,2555,2555,2555,2555,261
20241210,092000,121572035,2560,2560,2560,2555,91
20241210,091900,121339115,2570,2575,2575,2570,1123
20241210,091800,118450985,2570,2575,2575,2560,1272
20241210,091700,115187920,2575,2570,2575,2565,4801
20241210,091600,102852615,2550,2555,2565,2550,6782
20241210,091500,85472555,2540,2560,2560,2540,1715
20241210,091400,81092895,2555,2550,2555,2540,1102
20241210,091300,78277475,2550,2560,2560,2540,592
20241210,091200,76766575,2555,2540,2555,2540,13
20241210,091100,76733465,2540,2545,2555,2535,3037
20241210,091000,68994250,2525,2530,2545,2525,333
20241210,090900,68147035,2530,2530,2530,2530,407
20241210,090800,67117325,2530,2550,2550,2530,5189
20241210,090700,53941325,2550,2540,2550,2540,2071
20241210,090600,48669435,2540,2520,2550,2515,6977
20241210,090500,30973005,2525,2525,2525,2520,612
20241210,090400,29428205,2525,2545,2545,2525,757
20241210,090300,27508980,2550,2520,2550,2505,3357
20241210,090200,19006875,2495,2520,2520,2495,79
20241210,090100,18807970,2475,2500,2500,2475,24
20241210,090000,18748120,2500,2460,2500,2460,7616