KissMeData/001260/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,183300,950310390,7430,7430,7430,7430,1189
20241206,183200,950310390,7430,7430,7430,7430,0
20241206,183100,950310390,7430,7430,7430,7430,0
20241206,183000,950310390,7430,7430,7430,7430,0
20241206,182900,950310390,7430,7430,7430,7430,0
20241206,182800,950310390,7430,7430,7430,7430,0
20241206,182700,950310390,7430,7430,7430,7430,0
20241206,182600,950310390,7430,7430,7430,7430,0
20241206,182500,950310390,7430,7430,7430,7430,0
20241206,182400,950310390,7430,7430,7430,7430,0
20241206,182300,950310390,7430,7430,7430,7430,0
20241206,182200,950310390,7430,7430,7430,7430,0
20241206,182100,950310390,7430,7430,7430,7430,0
20241206,182000,950310390,7430,7430,7430,7430,0
20241206,181900,950310390,7430,7430,7430,7430,0
20241206,181800,950310390,7430,7430,7430,7430,0
20241206,181700,950310390,7430,7430,7430,7430,0
20241206,181600,950310390,7430,7430,7430,7430,0
20241206,181500,950310390,7430,7430,7430,7430,0
20241206,181400,950310390,7430,7430,7430,7430,0
20241206,181300,950310390,7430,7430,7430,7430,0
20241206,181200,950310390,7430,7430,7430,7430,0
20241206,181100,950310390,7430,7430,7430,7430,0
20241206,181000,950310390,7430,7430,7430,7430,0
20241206,180900,950310390,7430,7430,7430,7430,0
20241206,180800,950310390,7430,7430,7430,7430,0
20241206,180700,950310390,7430,7430,7430,7430,0
20241206,180600,950310390,7430,7430,7430,7430,0
20241206,180500,950310390,7430,7430,7430,7430,0
20241206,180400,950310390,7430,7430,7430,7430,0
20241206,180300,950310390,7430,7430,7430,7430,1189
20241206,180200,950310390,7430,7430,7430,7430,0
20241206,180100,950310390,7430,7430,7430,7430,0
20241206,180000,950310390,7430,7430,7430,7430,0
20241206,175900,950310390,7430,7430,7430,7430,0
20241206,175800,950310390,7430,7430,7430,7430,0
20241206,175700,950310390,7430,7430,7430,7430,0
20241206,175600,950310390,7430,7430,7430,7430,0
20241206,175500,950310390,7430,7430,7430,7430,0
20241206,175400,950310390,7430,7430,7430,7430,0
20241206,175300,950310390,7430,7430,7430,7430,0
20241206,175200,950310390,7430,7430,7430,7430,0
20241206,175100,950310390,7430,7430,7430,7430,0
20241206,175000,950310390,7430,7430,7430,7430,0
20241206,174900,950310390,7430,7430,7430,7430,0
20241206,174800,950310390,7430,7430,7430,7430,0
20241206,174700,950310390,7430,7430,7430,7430,0
20241206,174600,950310390,7430,7430,7430,7430,0
20241206,174500,950310390,7430,7430,7430,7430,0
20241206,174400,950310390,7430,7430,7430,7430,0
20241206,174300,950310390,7430,7430,7430,7430,0
20241206,174200,950310390,7430,7430,7430,7430,0
20241206,174100,950310390,7430,7430,7430,7430,0
20241206,174000,950310390,7430,7430,7430,7430,0
20241206,173900,950310390,7430,7430,7430,7430,0
20241206,173800,950310390,7430,7430,7430,7430,0
20241206,173700,950310390,7430,7430,7430,7430,0
20241206,173600,950310390,7430,7430,7430,7430,0
20241206,173500,950310390,7430,7430,7430,7430,0
20241206,173400,950310390,7430,7430,7430,7430,0
20241206,173300,950310390,7430,7430,7430,7430,1189
20241206,173200,950310390,7430,7430,7430,7430,0
20241206,173100,950310390,7430,7430,7430,7430,0
20241206,173000,950310390,7430,7430,7430,7430,0
20241206,172900,950310390,7430,7430,7430,7430,0
20241206,172800,950310390,7430,7430,7430,7430,0
20241206,172700,950310390,7430,7430,7430,7430,0
20241206,172600,950310390,7430,7430,7430,7430,0
20241206,172500,950310390,7430,7430,7430,7430,0
20241206,172400,950310390,7430,7430,7430,7430,0
20241206,172300,950310390,7430,7430,7430,7430,0
20241206,172200,950310390,7430,7430,7430,7430,0
20241206,172100,950310390,7430,7430,7430,7430,0
20241206,172000,950310390,7430,7430,7430,7430,0
20241206,171900,950310390,7430,7430,7430,7430,0
20241206,171800,950310390,7430,7430,7430,7430,0
20241206,171700,950310390,7430,7430,7430,7430,0
20241206,171600,950310390,7430,7430,7430,7430,0
20241206,171500,950310390,7430,7430,7430,7430,0
20241206,171400,950310390,7430,7430,7430,7430,0
20241206,171300,950310390,7430,7430,7430,7430,0
20241206,171200,950310390,7430,7430,7430,7430,0
20241206,171100,950310390,7430,7430,7430,7430,0
20241206,171000,950310390,7430,7430,7430,7430,0
20241206,170900,950310390,7430,7430,7430,7430,0
20241206,170800,950310390,7430,7430,7430,7430,0
20241206,170700,950310390,7430,7430,7430,7430,0
20241206,170600,950310390,7430,7430,7430,7430,0
20241206,170500,950310390,7430,7430,7430,7430,0
20241206,170400,950310390,7430,7430,7430,7430,0
20241206,170300,950310390,7430,7430,7430,7430,1189
20241206,170200,950310390,7430,7430,7430,7430,0
20241206,170100,950310390,7430,7430,7430,7430,0
20241206,170000,950310390,7430,7430,7430,7430,0
20241206,165900,950310390,7430,7430,7430,7430,0
20241206,165800,950310390,7430,7430,7430,7430,0
20241206,165700,950310390,7430,7430,7430,7430,0
20241206,165600,950310390,7430,7430,7430,7430,0
20241206,165500,950310390,7430,7430,7430,7430,0
20241206,165400,950310390,7430,7430,7430,7430,0
20241206,165300,950310390,7430,7430,7430,7430,0
20241206,165200,950310390,7430,7430,7430,7430,0
20241206,165100,950310390,7430,7430,7430,7430,0
20241206,165000,950310390,7430,7430,7430,7430,0
20241206,164900,950310390,7430,7430,7430,7430,0
20241206,164800,950310390,7430,7430,7430,7430,0
20241206,164700,950310390,7430,7430,7430,7430,0
20241206,164600,950310390,7430,7430,7430,7430,0
20241206,164500,950310390,7430,7430,7430,7430,0
20241206,164400,950310390,7430,7430,7430,7430,0
20241206,164300,950310390,7430,7430,7430,7430,0
20241206,164200,950310390,7430,7430,7430,7430,0
20241206,164100,950310390,7430,7430,7430,7430,0
20241206,164000,950310390,7430,7430,7430,7430,0
20241206,163900,950310390,7430,7430,7430,7430,0
20241206,163800,950310390,7430,7430,7430,7430,0
20241206,163700,950310390,7430,7430,7430,7430,0
20241206,163600,950310390,7430,7430,7430,7430,0
20241206,163500,950310390,7430,7430,7430,7430,0
20241206,163400,950310390,7430,7430,7430,7430,0
20241206,163300,950310390,7430,7430,7430,7430,1189
20241206,163200,950310390,7430,7430,7430,7430,0
20241206,163100,950310390,7430,7430,7430,7430,0
20241206,163000,950310390,7430,7430,7430,7430,0
20241206,162900,950310390,7430,7430,7430,7430,0
20241206,162800,950310390,7430,7430,7430,7430,0
20241206,162700,950310390,7430,7430,7430,7430,0
20241206,162600,950310390,7430,7430,7430,7430,0
20241206,162500,950310390,7430,7430,7430,7430,0
20241206,162400,950310390,7430,7430,7430,7430,0
20241206,162300,950310390,7430,7430,7430,7430,0
20241206,162200,950310390,7430,7430,7430,7430,0
20241206,162100,950310390,7430,7430,7430,7430,0
20241206,162000,950310390,7430,7430,7430,7430,0
20241206,161900,950310390,7430,7430,7430,7430,0
20241206,161800,950310390,7430,7430,7430,7430,0
20241206,161700,950310390,7430,7430,7430,7430,0
20241206,161600,950310390,7430,7430,7430,7430,0
20241206,161500,950310390,7430,7430,7430,7430,0
20241206,161400,950310390,7430,7430,7430,7430,0
20241206,161300,950310390,7430,7430,7430,7430,0
20241206,161200,950310390,7430,7430,7430,7430,0
20241206,161100,950310390,7430,7430,7430,7430,0
20241206,161000,950310390,7430,7430,7430,7430,0
20241206,160900,950310390,7430,7430,7430,7430,0
20241206,160800,950310390,7430,7430,7430,7430,0
20241206,160700,950310390,7430,7430,7430,7430,0
20241206,160600,950310390,7430,7430,7430,7430,0
20241206,160500,950310390,7430,7430,7430,7430,0
20241206,160400,950310390,7430,7430,7430,7430,0
20241206,160300,950310390,7430,7430,7430,7430,1189
20241206,160200,950310390,7430,7430,7430,7430,0
20241206,160100,950310390,7430,7430,7430,7430,0
20241206,160000,950310390,7430,7430,7430,7430,0
20241206,155900,950310390,7430,7430,7430,7430,0
20241206,155800,950310390,7430,7430,7430,7430,0
20241206,155700,950310390,7430,7430,7430,7430,0
20241206,155600,950310390,7430,7430,7430,7430,0
20241206,155500,950310390,7430,7430,7430,7430,0
20241206,155400,950310390,7430,7430,7430,7430,0
20241206,155300,950310390,7430,7430,7430,7430,0
20241206,155200,950310390,7430,7430,7430,7430,0
20241206,155100,950310390,7430,7430,7430,7430,0
20241206,155000,950310390,7430,7430,7430,7430,0
20241206,154900,950310390,7430,7430,7430,7430,0
20241206,154800,950310390,7430,7430,7430,7430,0
20241206,154700,950310390,7430,7430,7430,7430,0
20241206,154600,950310390,7430,7430,7430,7430,0
20241206,154500,950310390,7430,7430,7430,7430,0
20241206,154400,950310390,7430,7430,7430,7430,0
20241206,154300,950310390,7430,7430,7430,7430,0
20241206,154200,950310390,7430,7430,7430,7430,0
20241206,154100,950310390,7430,7430,7430,7430,0
20241206,154000,950310390,7430,7430,7430,7430,0
20241206,153900,950310390,7430,7430,7430,7430,0
20241206,153800,950310390,7430,7430,7430,7430,0
20241206,153700,950310390,7430,7430,7430,7430,0
20241206,153600,950310390,7430,7430,7430,7430,0
20241206,153500,950310390,7430,7430,7430,7430,0
20241206,153400,950310390,7430,7430,7430,7430,0
20241206,153300,950310390,7430,7430,7430,7430,1189
20241206,153200,950310390,7430,7430,7430,7430,0
20241206,153100,950310390,7430,7430,7430,7430,0
20241206,153000,950310390,7430,7430,7430,7430,1189
20241206,152900,941476120,7410,7410,7410,7410,0
20241206,152800,941476120,7410,7410,7410,7410,0
20241206,152700,941476120,7410,7410,7410,7410,0
20241206,152600,941476120,7410,7410,7410,7410,0
20241206,152500,941476120,7410,7410,7410,7410,0
20241206,152400,941476120,7410,7410,7410,7410,0
20241206,152300,941476120,7410,7410,7410,7410,0
20241206,152200,941476120,7410,7410,7410,7410,0
20241206,152100,941476120,7410,7410,7410,7410,0
20241206,152000,941476120,7410,7410,7410,7410,0
20241206,151900,941476120,7410,7480,7480,7410,116
20241206,151800,940608510,7480,7400,7480,7400,235
20241206,151700,938854710,7400,7400,7400,7400,690
20241206,151600,933748710,7400,7400,7400,7400,135
20241206,151500,932749710,7390,7480,7480,7390,281
20241206,151400,930672220,7380,7430,7430,7380,186
20241206,151300,929298490,7430,7430,7430,7430,12
20241206,151200,929209330,7520,7520,7520,7520,369
20241206,151100,926434450,7430,7480,7480,7420,2752
20241206,151000,905975760,7480,7560,7560,7480,420
20241206,150900,902831280,7560,7560,7560,7560,0
20241206,150800,902831280,7560,7560,7560,7560,93
20241206,150700,902128200,7600,7600,7600,7600,0
20241206,150600,902128200,7600,7600,7600,7600,0
20241206,150500,902128200,7600,7600,7600,7600,141
20241206,150400,901056600,7600,7610,7610,7600,1715
20241206,150300,888020540,7610,7600,7610,7600,13
20241206,150200,887921630,7600,7600,7600,7600,10
20241206,150100,887845630,7600,7580,7600,7580,837
20241206,150000,881490990,7580,7540,7580,7540,188
20241206,145900,880070960,7530,7520,7530,7520,268
20241206,145800,878054350,7520,7520,7520,7490,209
20241206,145700,876483570,7500,7500,7500,7500,0
20241206,145600,876483570,7500,7500,7500,7500,0
20241206,145500,876483570,7500,7500,7510,7500,400
20241206,145400,873483540,7500,7500,7500,7500,20
20241206,145300,873333540,7550,7500,7550,7500,12
20241206,145200,873243440,7500,7500,7500,7500,0
20241206,145100,873243440,7500,7500,7500,7500,20
20241206,145000,873093440,7500,7500,7500,7500,110
20241206,144900,872268440,7500,7500,7500,7500,0
20241206,144800,872268440,7500,7540,7540,7500,232
20241206,144700,870524720,7580,7580,7580,7580,51
20241206,144600,870138140,7590,7590,7590,7590,0
20241206,144500,870138140,7590,7550,7590,7550,72
20241206,144400,869594020,7560,7560,7560,7560,123
20241206,144300,868664140,7610,7560,7610,7560,81
20241206,144200,868049980,7570,7600,7600,7570,268
20241206,144100,866019910,7600,7600,7600,7600,29
20241206,144000,865799510,7630,7630,7630,7630,100
20241206,143900,865036510,7590,7580,7590,7570,120
20241206,143800,864126700,7600,7600,7600,7600,0
20241206,143700,864126700,7600,7660,7660,7600,450
20241206,143600,860682700,7600,7600,7600,7600,150
20241206,143500,859542700,7600,7600,7600,7600,47
20241206,143400,859185500,7670,7640,7670,7640,1628
20241206,143300,846723640,7660,7630,7660,7600,641
20241206,143200,841829790,7630,7640,7670,7630,12
20241206,143100,841738070,7630,7870,7870,7630,1137
20241206,143000,832967830,7730,7550,7970,7550,3709
20241206,142900,804034320,7550,7550,7550,7550,3
20241206,142800,804011670,7550,7550,7550,7550,0
20241206,142700,804011670,7550,7550,7550,7550,0
20241206,142600,804011670,7550,7570,7570,7530,1969
20241206,142500,789120450,7560,7560,7560,7560,33
20241206,142400,788870970,7480,7480,7480,7480,0
20241206,142300,788870970,7480,7460,7840,7460,3813
20241206,142200,759798140,7450,7430,7450,7430,64
20241206,142100,759321400,7450,7440,7450,7440,251
20241206,142000,757453400,7450,7440,7450,7440,980
20241206,141900,750161240,7410,7410,7410,7410,0
20241206,141800,750161240,7410,7390,7410,7390,1204
20241206,141700,741250730,7390,7390,7390,7390,118
20241206,141600,740378710,7390,7390,7390,7390,35
20241206,141500,740120060,7380,7380,7380,7380,0
20241206,141400,740120060,7380,7380,7380,7380,0
20241206,141300,740120060,7380,7380,7380,7380,5
20241206,141200,740083160,7390,7390,7390,7390,0
20241206,141100,740083160,7390,7390,7390,7390,0
20241206,141000,740083160,7390,7390,7390,7390,0
20241206,140900,740083160,7390,7390,7390,7390,0
20241206,140800,740083160,7390,7390,7390,7390,0
20241206,140700,740083160,7390,7390,7390,7390,0
20241206,140600,740083160,7390,7380,7390,7380,8
20241206,140500,740024050,7350,7350,7350,7350,0
20241206,140400,740024050,7350,7350,7350,7350,0
20241206,140300,740024050,7350,7350,7350,7350,0
20241206,140200,740024050,7350,7350,7350,7350,100
20241206,140100,739289050,7350,7350,7350,7350,0
20241206,140000,739289050,7350,7350,7350,7350,0
20241206,135900,739289050,7350,7350,7350,7350,50
20241206,135800,738921550,7350,7350,7350,7350,0
20241206,135700,738921550,7350,7350,7350,7350,21
20241206,135600,738767200,7390,7390,7390,7390,0
20241206,135500,738767200,7390,7390,7390,7390,1
20241206,135400,738759810,7400,7400,7400,7400,0
20241206,135300,738759810,7400,7400,7400,7400,0
20241206,135200,738759810,7400,7400,7400,7400,0
20241206,135100,738759810,7400,7400,7400,7400,0
20241206,135000,738759810,7400,7400,7400,7400,0
20241206,134900,738759810,7400,7390,7400,7390,25
20241206,134800,738575000,7390,7390,7390,7390,290
20241206,134700,736431900,7390,7390,7390,7390,0
20241206,134600,736431900,7390,7390,7390,7390,0
20241206,134500,736431900,7390,7360,7390,7360,316
20241206,134400,734098110,7320,7320,7320,7320,0
20241206,134300,734098110,7320,7320,7320,7320,57
20241206,134200,733680870,7370,7370,7370,7370,0
20241206,134100,733680870,7370,7370,7370,7370,0
20241206,134000,733680870,7370,7370,7370,7370,0
20241206,133900,733680870,7370,7370,7370,7370,0
20241206,133800,733680870,7370,7370,7370,7370,230
20241206,133700,731985770,7300,7300,7300,7300,155
20241206,133600,730854270,7280,7280,7280,7280,0
20241206,133500,730854270,7280,7300,7300,7270,5820
20241206,133400,688456390,7360,7360,7360,7360,0
20241206,133300,688456390,7360,7360,7360,7360,0
20241206,133200,688456390,7360,7360,7360,7360,0
20241206,133100,688456390,7360,7360,7360,7360,47
20241206,133000,688110470,7390,7390,7390,7390,0
20241206,132900,688110470,7390,7390,7390,7390,0
20241206,132800,688110470,7390,7310,7390,7310,643
20241206,132700,683400480,7310,7310,7310,7310,0
20241206,132600,683400480,7310,7310,7310,7310,9
20241206,132500,683334690,7310,7310,7310,7310,0
20241206,132400,683334690,7310,7310,7310,7310,0
20241206,132300,683334690,7310,7310,7310,7310,0
20241206,132200,683334690,7310,7310,7310,7310,0
20241206,132100,683334690,7310,7310,7310,7310,100
20241206,132000,682603690,7370,7380,7380,7370,2401
20241206,131900,664907720,7430,7430,7430,7430,1
20241206,131800,664900290,7390,7390,7390,7390,225
20241206,131700,663237540,7380,7310,7380,7310,742
20241206,131600,657767880,7370,7370,7370,7370,0
20241206,131500,657767880,7370,7370,7370,7370,100
20241206,131400,657030880,7310,7310,7310,7310,195
20241206,131300,655605430,7310,7310,7310,7310,0
20241206,131200,655605430,7310,7310,7310,7310,204
20241206,131100,654114190,7340,7340,7340,7340,0
20241206,131000,654114190,7340,7340,7340,7340,1
20241206,130900,654106850,7340,7340,7340,7340,0
20241206,130800,654106850,7340,7340,7340,7340,0
20241206,130700,654106850,7340,7340,7340,7340,0
20241206,130600,654106850,7340,7340,7340,7340,0
20241206,130500,654106850,7340,7340,7340,7340,165
20241206,130400,652895750,7340,7340,7340,7340,0
20241206,130300,652895750,7340,7340,7340,7340,0
20241206,130200,652895750,7340,7340,7340,7340,5
20241206,130100,652859050,7340,7340,7340,7340,0
20241206,130000,652859050,7340,7340,7340,7340,0
20241206,125900,652859050,7340,7340,7340,7340,0
20241206,125800,652859050,7340,7340,7340,7340,0
20241206,125700,652859050,7340,7340,7340,7340,0
20241206,125600,652859050,7340,7340,7340,7340,0
20241206,125500,652859050,7340,7340,7340,7340,60
20241206,125400,652418650,7380,7390,7390,7340,333
20241206,125300,649971140,7400,7400,7400,7400,1
20241206,125200,649963740,7390,7390,7390,7390,2
20241206,125100,649948960,7390,7390,7390,7390,0
20241206,125000,649948960,7390,7330,7390,7320,51
20241206,124900,649575450,7390,7390,7390,7390,10
20241206,124800,649501550,7400,7400,7400,7400,1000
20241206,124700,642101550,7400,7360,7400,7360,300
20241206,124600,639888980,7330,7330,7330,7330,0
20241206,124500,639888980,7330,7330,7330,7330,0
20241206,124400,639888980,7330,7350,7350,7330,1193
20241206,124300,631132350,7350,7350,7350,7350,0
20241206,124200,631132350,7350,7360,7360,7350,100
20241206,124100,630396850,7400,7400,7400,7400,0
20241206,124000,630396850,7400,7400,7400,7400,0
20241206,123900,630396850,7400,7390,7400,7390,208
20241206,123800,628858620,7390,7390,7390,7390,236
20241206,123700,627114580,7390,7390,7390,7390,157
20241206,123600,625954350,7360,7380,7380,7360,63
20241206,123500,625489670,7360,7360,7360,7360,357
20241206,123400,622862150,7360,7390,7390,7360,67
20241206,123300,622367530,7390,7360,7390,7360,412
20241206,123200,619331610,7360,7360,7360,7360,0
20241206,123100,619331610,7360,7360,7360,7360,0
20241206,123000,619331610,7360,7360,7360,7360,250
20241206,122900,617491610,7350,7350,7350,7350,415
20241206,122800,614441360,7350,7350,7350,7350,96
20241206,122700,613735760,7350,7350,7350,7350,741
20241206,122600,608289410,7350,7350,7350,7350,0
20241206,122500,608289410,7350,7350,7350,7350,0
20241206,122400,608289410,7350,7320,7350,7320,120
20241206,122300,607410410,7360,7360,7360,7360,2
20241206,122200,607395690,7370,7370,7370,7370,0
20241206,122100,607395690,7370,7370,7370,7370,0
20241206,122000,607395690,7370,7370,7370,7370,10
20241206,121900,607321990,7380,7380,7380,7380,3
20241206,121800,607299850,7380,7320,7380,7320,325
20241206,121700,604917530,7290,7290,7290,7290,0
20241206,121600,604917530,7290,7290,7290,7290,0
20241206,121500,604917530,7290,7290,7290,7290,100
20241206,121400,604188530,7300,7300,7300,7300,0
20241206,121300,604188530,7300,7300,7300,7300,200
20241206,121200,602728530,7290,7290,7290,7290,0
20241206,121100,602728530,7290,7290,7290,7290,3
20241206,121000,602706660,7290,7290,7290,7290,0
20241206,120900,602706660,7290,7320,7320,7290,680
20241206,120800,597748650,7320,7320,7320,7320,0
20241206,120700,597748650,7320,7320,7320,7320,0
20241206,120600,597748650,7320,7320,7320,7320,0
20241206,120500,597748650,7320,7320,7320,7320,313
20241206,120400,595457490,7290,7290,7290,7290,0
20241206,120300,595457490,7290,7290,7290,7290,31
20241206,120200,595231500,7320,7320,7320,7320,0
20241206,120100,595231500,7320,7320,7320,7320,20
20241206,120000,595085100,7310,7310,7310,7310,10
20241206,115900,595012000,7280,7280,7280,7280,1000
20241206,115800,587732000,7270,7270,7270,7270,0
20241206,115700,587732000,7270,7280,7280,7270,500
20241206,115600,584095980,7270,7270,7270,7270,0
20241206,115500,584095980,7270,7270,7270,7270,0
20241206,115400,584095980,7270,7270,7270,7270,0
20241206,115300,584095980,7270,7270,7270,7270,0
20241206,115200,584095980,7270,7270,7270,7270,0
20241206,115100,584095980,7270,7290,7290,7270,100
20241206,115000,583368190,7300,7300,7300,7300,15
20241206,114900,583258690,7300,7300,7300,7300,0
20241206,114800,583258690,7300,7300,7300,7300,0
20241206,114700,583258690,7300,7300,7300,7300,0
20241206,114600,583258690,7300,7310,7310,7300,100
20241206,114500,582528540,7350,7350,7350,7350,58
20241206,114400,582102240,7350,7340,7350,7340,142
20241206,114300,581058550,7310,7310,7310,7310,0
20241206,114200,581058550,7310,7310,7310,7310,0
20241206,114100,581058550,7310,7310,7310,7310,200
20241206,114000,579596550,7360,7360,7360,7360,0
20241206,113900,579596550,7360,7360,7360,7360,0
20241206,113800,579596550,7360,7360,7360,7360,0
20241206,113700,579596550,7360,7360,7360,7360,0
20241206,113600,579596550,7360,7360,7360,7360,101
20241206,113500,578853190,7360,7360,7360,7360,0
20241206,113400,578853190,7360,7360,7360,7360,0
20241206,113300,578853190,7360,7360,7360,7360,0
20241206,113200,578853190,7360,7360,7360,7360,0
20241206,113100,578853190,7360,7360,7360,7360,31
20241206,113000,578625030,7310,7310,7310,7310,0
20241206,112900,578625030,7310,7340,7350,7310,1392
20241206,112800,568445250,7360,7360,7360,7360,0
20241206,112700,568445250,7360,7360,7360,7360,0
20241206,112600,568445250,7360,7360,7360,7360,0
20241206,112500,568445250,7360,7360,7360,7360,50
20241206,112400,568077250,7360,7360,7360,7360,0
20241206,112300,568077250,7360,7360,7360,7360,0
20241206,112200,568077250,7360,7360,7360,7360,0
20241206,112100,568077250,7360,7360,7360,7360,24
20241206,112000,567900610,7360,7250,7360,7250,937
20241206,111900,561078460,7250,7250,7250,7250,6
20241206,111800,561034960,7240,7240,7240,7240,327
20241206,111700,558667480,7240,7230,7240,7230,421
20241206,111600,555620450,7240,7240,7240,7240,14
20241206,111500,555519090,7240,7240,7240,7240,185
20241206,111400,554179690,7200,7200,7200,7200,184
20241206,111300,552854890,7200,7200,7200,7200,5
20241206,111200,552818890,7200,7200,7200,7200,2252
20241206,111100,536604490,7200,7210,7210,7200,642
20241206,111000,531981590,7200,7200,7200,7200,8
20241206,110900,531923990,7250,7230,7250,7230,201
20241206,110800,530470740,7220,7220,7220,7220,109
20241206,110700,529683760,7230,7220,7230,7220,37
20241206,110600,529416520,7150,7150,7150,7150,0
20241206,110500,529416520,7150,7150,7150,7150,100
20241206,110400,528701520,7150,7170,7170,7150,35
20241206,110300,528451230,7120,7120,7120,7120,0
20241206,110200,528451230,7120,7190,7210,7120,942
20241206,110100,521682570,7170,7120,7180,7120,76
20241206,110000,521138050,7120,7140,7140,7120,1022
20241206,105900,513860170,7130,7130,7130,7120,28
20241206,105800,513660620,7130,7130,7130,7130,0
20241206,105700,513660620,7130,7130,7130,7130,30
20241206,105600,513446720,7120,7120,7140,7080,438
20241206,105500,510329340,7080,7080,7080,7080,49
20241206,105400,509982420,7100,7080,7100,7080,1686
20241206,105300,498045120,7080,7110,7110,7080,1429
20241206,105200,487912510,7110,7110,7110,7110,141
20241206,105100,486910000,7120,7140,7140,7120,90
20241206,105000,486268940,7140,7170,7170,7140,2767
20241206,104900,466429760,7210,7210,7210,7210,0
20241206,104800,466429760,7210,7210,7210,7210,0
20241206,104700,466429760,7210,7210,7210,7170,640
20241206,104600,461837860,7210,7220,7220,7210,198
20241206,104500,460409300,7230,7250,7250,7230,44
20241206,104400,460091160,7250,7250,7250,7250,441
20241206,104300,456893910,7280,7280,7280,7280,34
20241206,104200,456646390,7280,7280,7280,7280,374
20241206,104100,453923670,7250,7250,7250,7250,0
20241206,104000,453923670,7250,7280,7280,7250,2
20241206,103900,453909140,7280,7280,7280,7280,400
20241206,103800,450997140,7280,7280,7280,7280,0
20241206,103700,450997140,7280,7280,7280,7280,137
20241206,103600,449999780,7280,7280,7280,7280,0
20241206,103500,449999780,7280,7280,7280,7280,0
20241206,103400,449999780,7280,7250,7280,7250,456
20241206,103300,446688660,7190,7200,7200,7190,145
20241206,103200,445645110,7180,7220,7220,7180,1079
20241206,103100,437867470,7200,7220,7220,7200,944
20241206,103000,431051990,7200,7200,7200,7200,112
20241206,102900,430245590,7200,7200,7200,7200,0
20241206,102800,430245590,7200,7200,7200,7200,2
20241206,102700,430231190,7180,7220,7220,7180,18
20241206,102600,430101810,7170,7180,7180,7170,5749
20241206,102500,388877100,7170,7240,7240,7170,2157
20241206,102400,373389690,7270,7270,7270,7270,50
20241206,102300,373026190,7260,7260,7260,7260,400
20241206,102200,370122190,7220,7180,7220,7180,1135
20241206,102100,361967490,7180,7210,7210,7170,2093
20241206,102000,346918290,7210,7200,7210,7200,1200
20241206,101900,338268290,7190,7130,7190,7120,2672
20241206,101800,319100260,7140,7150,7150,7140,4980
20241206,101700,283538560,7150,7150,7160,7130,3765
20241206,101600,256643150,7160,7200,7200,7160,671
20241206,101500,251826730,7210,7230,7230,7210,635
20241206,101400,247245900,7230,7240,7250,7230,186
20241206,101300,245900650,7240,7250,7250,7230,365
20241206,101200,243259950,7250,7280,7280,7250,517
20241206,101100,239511390,7260,7270,7270,7260,300
20241206,101000,237332390,7280,7280,7280,7280,115
20241206,100900,236495190,7300,7260,7300,7260,546
20241206,100800,232530990,7260,7280,7280,7260,60
20241206,100700,232094670,7300,7300,7300,7300,322
20241206,100600,229744070,7300,7320,7320,7300,165
20241206,100500,228537830,7340,7340,7340,7340,0
20241206,100400,228537830,7340,7340,7340,7340,100
20241206,100300,227803830,7320,7320,7320,7320,0
20241206,100200,227803830,7320,7320,7320,7320,0
20241206,100100,227803830,7320,7360,7360,7320,23
20241206,100000,227635070,7290,7290,7290,7260,1773
20241206,095900,214709930,7290,7290,7290,7290,11
20241206,095800,214629740,7290,7290,7290,7290,100
20241206,095700,213900740,7260,7270,7280,7260,1625
20241206,095600,202074340,7280,7310,7310,7280,1818
20241206,095500,188813060,7320,7320,7320,7320,241
20241206,095400,187048940,7320,7320,7320,7320,0
20241206,095300,187048940,7320,7320,7320,7320,410
20241206,095200,184047740,7350,7360,7360,7350,901
20241206,095100,177421480,7360,7360,7360,7360,10
20241206,095000,177347880,7370,7370,7370,7370,397
20241206,094900,174421990,7370,7370,7370,7370,0
20241206,094800,174421990,7370,7380,7380,7370,186
20241206,094700,173050870,7380,7380,7380,7380,292
20241206,094600,170895910,7370,7370,7370,7370,100
20241206,094500,170158910,7370,7370,7370,7370,102
20241206,094400,169407170,7380,7390,7390,7380,158
20241206,094300,168241080,7390,7390,7390,7390,7
20241206,094200,168189350,7380,7370,7380,7370,306
20241206,094100,165931630,7370,7390,7390,7370,333
20241206,094000,163477290,7390,7380,7420,7380,78
20241206,093900,162901470,7380,7400,7400,7380,6
20241206,093800,162857170,7350,7370,7370,7350,2533
20241206,093700,144195180,7370,7370,7370,7370,105
20241206,093600,143421330,7380,7390,7390,7380,104
20241206,093500,142653730,7410,7410,7410,7410,22
20241206,093400,142490710,7370,7370,7390,7370,548
20241206,093300,138451730,7430,7430,7430,7430,1
20241206,093200,138444300,7470,7390,7470,7370,699
20241206,093100,133278200,7470,7410,7470,7380,155
20241206,093000,132128900,7470,7460,7570,7460,511
20241206,092900,128286940,7410,7420,7420,7410,166
20241206,092800,127056870,7420,7460,7460,7420,1224
20241206,092700,117954100,7460,7460,7460,7460,1
20241206,092600,117946640,7520,7510,7520,7510,145
20241206,092500,116856790,7460,7460,7460,7460,8
20241206,092400,116797110,7450,7530,7530,7450,4064
20241206,092300,86312720,7530,7450,7570,7450,829
20241206,092200,80115120,7450,7400,7450,7380,1972
20241206,092100,65474720,7400,7390,7400,7390,89
20241206,092000,64816170,7380,7370,7380,7370,1348
20241206,091900,54874280,7360,7330,7360,7330,999
20241206,091800,47534370,7300,7300,7300,7300,1
20241206,091700,47527070,7330,7320,7330,7320,437
20241206,091600,44325790,7330,7280,7330,7280,301
20241206,091500,42134460,7310,7310,7310,7310,9
20241206,091400,42068670,7310,7310,7310,7310,402
20241206,091300,39130050,7260,7280,7280,7260,1000
20241206,091200,31863410,7270,7270,7270,7270,0
20241206,091100,31863410,7270,7270,7270,7270,0
20241206,091000,31863410,7270,7270,7270,7270,212
20241206,090900,30322170,7270,7270,7270,7270,0
20241206,090800,30322170,7270,7270,7270,7270,477
20241206,090700,26854380,7270,7280,7280,7270,133
20241206,090600,25886470,7340,7340,7340,7340,9
20241206,090500,25820410,7270,7270,7270,7270,100
20241206,090400,25093410,7370,7370,7370,7370,10
20241206,090300,25019710,7380,7350,7380,7250,1013
20241206,090200,17610740,7350,7370,7400,7350,222
20241206,090100,15976880,7370,7400,7400,7370,37
20241206,090000,15703890,7320,7250,7400,7220,2134