KissMeData/000680/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,183200,337913300,2825,2825,2825,2825,2881
20241220,183100,337913300,2825,2825,2825,2825,0
20241220,183000,337913300,2825,2825,2825,2825,0
20241220,182900,337913300,2825,2825,2825,2825,0
20241220,182800,337913300,2825,2825,2825,2825,0
20241220,182700,337913300,2825,2825,2825,2825,0
20241220,182600,337913300,2825,2825,2825,2825,0
20241220,182500,337913300,2825,2825,2825,2825,0
20241220,182400,337913300,2825,2825,2825,2825,0
20241220,182300,337913300,2825,2825,2825,2825,0
20241220,182200,337913300,2825,2825,2825,2825,0
20241220,182100,337913300,2825,2825,2825,2825,0
20241220,182000,337913300,2825,2825,2825,2825,0
20241220,181900,337913300,2825,2825,2825,2825,0
20241220,181800,337913300,2825,2825,2825,2825,0
20241220,181700,337913300,2825,2825,2825,2825,0
20241220,181600,337913300,2825,2825,2825,2825,0
20241220,181500,337913300,2825,2825,2825,2825,0
20241220,181400,337913300,2825,2825,2825,2825,0
20241220,181300,337913300,2825,2825,2825,2825,0
20241220,181200,337913300,2825,2825,2825,2825,0
20241220,181100,337913300,2825,2825,2825,2825,0
20241220,181000,337913300,2825,2825,2825,2825,0
20241220,180900,337913300,2825,2825,2825,2825,0
20241220,180800,337913300,2825,2825,2825,2825,0
20241220,180700,337913300,2825,2825,2825,2825,0
20241220,180600,337913300,2825,2825,2825,2825,0
20241220,180500,337913300,2825,2825,2825,2825,0
20241220,180400,337913300,2825,2825,2825,2825,0
20241220,180300,337913300,2825,2825,2825,2825,0
20241220,180200,337913300,2825,2825,2825,2825,2881
20241220,180100,337913300,2825,2825,2825,2825,0
20241220,180000,337913300,2825,2825,2825,2825,0
20241220,175900,337913300,2825,2825,2825,2825,0
20241220,175800,337913300,2825,2825,2825,2825,0
20241220,175700,337913300,2825,2825,2825,2825,0
20241220,175600,337913300,2825,2825,2825,2825,0
20241220,175500,337913300,2825,2825,2825,2825,0
20241220,175400,337913300,2825,2825,2825,2825,0
20241220,175300,337913300,2825,2825,2825,2825,0
20241220,175200,337913300,2825,2825,2825,2825,0
20241220,175100,337913300,2825,2825,2825,2825,0
20241220,175000,337913300,2825,2825,2825,2825,0
20241220,174900,337913300,2825,2825,2825,2825,0
20241220,174800,337913300,2825,2825,2825,2825,0
20241220,174700,337913300,2825,2825,2825,2825,0
20241220,174600,337913300,2825,2825,2825,2825,0
20241220,174500,337913300,2825,2825,2825,2825,0
20241220,174400,337913300,2825,2825,2825,2825,0
20241220,174300,337913300,2825,2825,2825,2825,0
20241220,174200,337913300,2825,2825,2825,2825,0
20241220,174100,337913300,2825,2825,2825,2825,0
20241220,174000,337913300,2825,2825,2825,2825,0
20241220,173900,337913300,2825,2825,2825,2825,0
20241220,173800,337913300,2825,2825,2825,2825,0
20241220,173700,337913300,2825,2825,2825,2825,0
20241220,173600,337913300,2825,2825,2825,2825,0
20241220,173500,337913300,2825,2825,2825,2825,0
20241220,173400,337913300,2825,2825,2825,2825,0
20241220,173300,337913300,2825,2825,2825,2825,0
20241220,173200,337913300,2825,2825,2825,2825,2881
20241220,173100,337913300,2825,2825,2825,2825,0
20241220,173000,337913300,2825,2825,2825,2825,0
20241220,172900,337913300,2825,2825,2825,2825,0
20241220,172800,337913300,2825,2825,2825,2825,0
20241220,172700,337913300,2825,2825,2825,2825,0
20241220,172600,337913300,2825,2825,2825,2825,0
20241220,172500,337913300,2825,2825,2825,2825,0
20241220,172400,337913300,2825,2825,2825,2825,0
20241220,172300,337913300,2825,2825,2825,2825,0
20241220,172200,337913300,2825,2825,2825,2825,0
20241220,172100,337913300,2825,2825,2825,2825,0
20241220,172000,337913300,2825,2825,2825,2825,0
20241220,171900,337913300,2825,2825,2825,2825,0
20241220,171800,337913300,2825,2825,2825,2825,0
20241220,171700,337913300,2825,2825,2825,2825,0
20241220,171600,337913300,2825,2825,2825,2825,0
20241220,171500,337913300,2825,2825,2825,2825,0
20241220,171400,337913300,2825,2825,2825,2825,0
20241220,171300,337913300,2825,2825,2825,2825,0
20241220,171200,337913300,2825,2825,2825,2825,0
20241220,171100,337913300,2825,2825,2825,2825,0
20241220,171000,337913300,2825,2825,2825,2825,0
20241220,170900,337913300,2825,2825,2825,2825,0
20241220,170800,337913300,2825,2825,2825,2825,0
20241220,170700,337913300,2825,2825,2825,2825,0
20241220,170600,337913300,2825,2825,2825,2825,0
20241220,170500,337913300,2825,2825,2825,2825,0
20241220,170400,337913300,2825,2825,2825,2825,0
20241220,170300,337913300,2825,2825,2825,2825,0
20241220,170200,337913300,2825,2825,2825,2825,2881
20241220,170100,337913300,2825,2825,2825,2825,0
20241220,170000,337913300,2825,2825,2825,2825,0
20241220,165900,337913300,2825,2825,2825,2825,0
20241220,165800,337913300,2825,2825,2825,2825,0
20241220,165700,337913300,2825,2825,2825,2825,0
20241220,165600,337913300,2825,2825,2825,2825,0
20241220,165500,337913300,2825,2825,2825,2825,0
20241220,165400,337913300,2825,2825,2825,2825,0
20241220,165300,337913300,2825,2825,2825,2825,0
20241220,165200,337913300,2825,2825,2825,2825,0
20241220,165100,337913300,2825,2825,2825,2825,0
20241220,165000,337913300,2825,2825,2825,2825,0
20241220,164900,337913300,2825,2825,2825,2825,0
20241220,164800,337913300,2825,2825,2825,2825,0
20241220,164700,337913300,2825,2825,2825,2825,0
20241220,164600,337913300,2825,2825,2825,2825,0
20241220,164500,337913300,2825,2825,2825,2825,0
20241220,164400,337913300,2825,2825,2825,2825,0
20241220,164300,337913300,2825,2825,2825,2825,0
20241220,164200,337913300,2825,2825,2825,2825,0
20241220,164100,337913300,2825,2825,2825,2825,0
20241220,164000,337913300,2825,2825,2825,2825,0
20241220,163900,337913300,2825,2825,2825,2825,0
20241220,163800,337913300,2825,2825,2825,2825,0
20241220,163700,337913300,2825,2825,2825,2825,0
20241220,163600,337913300,2825,2825,2825,2825,0
20241220,163500,337913300,2825,2825,2825,2825,0
20241220,163400,337913300,2825,2825,2825,2825,0
20241220,163300,337913300,2825,2825,2825,2825,0
20241220,163200,337913300,2825,2825,2825,2825,2881
20241220,163100,337913300,2825,2825,2825,2825,0
20241220,163000,337913300,2825,2825,2825,2825,0
20241220,162900,337913300,2825,2825,2825,2825,0
20241220,162800,337913300,2825,2825,2825,2825,0
20241220,162700,337913300,2825,2825,2825,2825,0
20241220,162600,337913300,2825,2825,2825,2825,0
20241220,162500,337913300,2825,2825,2825,2825,0
20241220,162400,337913300,2825,2825,2825,2825,0
20241220,162300,337913300,2825,2825,2825,2825,0
20241220,162200,337913300,2825,2825,2825,2825,0
20241220,162100,337913300,2825,2825,2825,2825,0
20241220,162000,337913300,2825,2825,2825,2825,0
20241220,161900,337913300,2825,2825,2825,2825,0
20241220,161800,337913300,2825,2825,2825,2825,0
20241220,161700,337913300,2825,2825,2825,2825,0
20241220,161600,337913300,2825,2825,2825,2825,0
20241220,161500,337913300,2825,2825,2825,2825,0
20241220,161400,337913300,2825,2825,2825,2825,0
20241220,161300,337913300,2825,2825,2825,2825,0
20241220,161200,337913300,2825,2825,2825,2825,0
20241220,161100,337913300,2825,2825,2825,2825,0
20241220,161000,337913300,2825,2825,2825,2825,0
20241220,160900,337913300,2825,2825,2825,2825,0
20241220,160800,337913300,2825,2825,2825,2825,0
20241220,160700,337913300,2825,2825,2825,2825,0
20241220,160600,337913300,2825,2825,2825,2825,0
20241220,160500,337913300,2825,2825,2825,2825,0
20241220,160400,337913300,2825,2825,2825,2825,0
20241220,160300,337913300,2825,2825,2825,2825,0
20241220,160200,337913300,2825,2825,2825,2825,2881
20241220,160100,337913300,2825,2825,2825,2825,0
20241220,160000,337913300,2825,2825,2825,2825,0
20241220,155900,337913300,2825,2825,2825,2825,0
20241220,155800,337913300,2825,2825,2825,2825,0
20241220,155700,337913300,2825,2825,2825,2825,0
20241220,155600,337913300,2825,2825,2825,2825,0
20241220,155500,337913300,2825,2825,2825,2825,0
20241220,155400,337913300,2825,2825,2825,2825,0
20241220,155300,337913300,2825,2825,2825,2825,0
20241220,155200,337913300,2825,2825,2825,2825,0
20241220,155100,337913300,2825,2825,2825,2825,0
20241220,155000,337913300,2825,2825,2825,2825,0
20241220,154900,337913300,2825,2825,2825,2825,0
20241220,154800,337913300,2825,2825,2825,2825,0
20241220,154700,337913300,2825,2825,2825,2825,0
20241220,154600,337913300,2825,2825,2825,2825,0
20241220,154500,337913300,2825,2825,2825,2825,0
20241220,154400,337913300,2825,2825,2825,2825,0
20241220,154300,337913300,2825,2825,2825,2825,0
20241220,154200,337913300,2825,2825,2825,2825,0
20241220,154100,337913300,2825,2825,2825,2825,0
20241220,154000,337913300,2825,2825,2825,2825,0
20241220,153900,337913300,2825,2825,2825,2825,0
20241220,153800,337913300,2825,2825,2825,2825,0
20241220,153700,337913300,2825,2825,2825,2825,0
20241220,153600,337913300,2825,2825,2825,2825,0
20241220,153500,337913300,2825,2825,2825,2825,0
20241220,153400,337913300,2825,2825,2825,2825,0
20241220,153300,337913300,2825,2825,2825,2825,0
20241220,153200,337913300,2825,2825,2825,2825,2881
20241220,153100,337913300,2825,2825,2825,2825,0
20241220,153000,337913300,2825,2825,2825,2825,2881
20241220,152900,329774475,2815,2815,2815,2815,0
20241220,152800,329774475,2815,2815,2815,2815,0
20241220,152700,329774475,2815,2815,2815,2815,0
20241220,152600,329774475,2815,2815,2815,2815,0
20241220,152500,329774475,2815,2815,2815,2815,0
20241220,152400,329774475,2815,2815,2815,2815,0
20241220,152300,329774475,2815,2815,2815,2815,0
20241220,152200,329774475,2815,2815,2815,2815,0
20241220,152100,329774475,2815,2815,2815,2815,0
20241220,152000,329774475,2815,2815,2815,2815,0
20241220,151900,329774475,2815,2815,2815,2815,83
20241220,151800,329540830,2815,2815,2815,2815,23
20241220,151700,329476085,2810,2795,2810,2795,60
20241220,151600,329308280,2795,2810,2810,2795,435
20241220,151500,328091345,2805,2805,2805,2805,0
20241220,151400,328091345,2805,2805,2805,2805,99
20241220,151300,327813650,2810,2800,2810,2800,264
20241220,151200,327072635,2800,2800,2800,2800,1
20241220,151100,327069835,2800,2800,2800,2800,2
20241220,151000,327064235,2795,2795,2795,2795,0
20241220,150900,327064235,2795,2795,2795,2795,1
20241220,150800,327061440,2795,2795,2795,2795,0
20241220,150700,327061440,2795,2795,2795,2795,0
20241220,150600,327061440,2795,2795,2795,2795,0
20241220,150500,327061440,2795,2800,2800,2795,401
20241220,150400,325938645,2795,2795,2795,2795,63
20241220,150300,325762560,2795,2795,2795,2795,0
20241220,150200,325762560,2795,2795,2795,2795,1000
20241220,150100,322967560,2795,2795,2795,2795,0
20241220,150000,322967560,2795,2795,2795,2795,0
20241220,145900,322967560,2795,2810,2810,2795,126
20241220,145800,322615300,2810,2810,2810,2810,0
20241220,145700,322615300,2810,2810,2810,2810,0
20241220,145600,322615300,2810,2810,2810,2810,106
20241220,145500,322317440,2800,2800,2800,2800,521
20241220,145400,320858640,2815,2815,2815,2815,59
20241220,145300,320692555,2810,2810,2810,2810,1
20241220,145200,320689745,2815,2815,2815,2815,0
20241220,145100,320689745,2815,2815,2815,2815,0
20241220,145000,320689745,2815,2815,2815,2815,0
20241220,144900,320689745,2815,2815,2815,2815,2
20241220,144800,320684115,2815,2815,2815,2815,0
20241220,144700,320684115,2815,2815,2815,2815,0
20241220,144600,320684115,2815,2815,2815,2815,0
20241220,144500,320684115,2815,2805,2815,2805,2
20241220,144400,320678495,2795,2800,2805,2795,15
20241220,144300,320636490,2800,2800,2800,2800,1
20241220,144200,320633690,2795,2795,2795,2790,174
20241220,144100,320147370,2795,2795,2795,2795,11
20241220,144000,320116625,2805,2805,2805,2805,351
20241220,143900,319132070,2800,2800,2800,2800,106
20241220,143800,318835270,2800,2800,2800,2800,0
20241220,143700,318835270,2800,2800,2800,2800,8
20241220,143600,318812870,2795,2795,2795,2795,0
20241220,143500,318812870,2795,2795,2795,2795,139
20241220,143400,318424365,2795,2790,2795,2790,27
20241220,143300,318349030,2800,2800,2800,2800,0
20241220,143200,318349030,2800,2800,2800,2800,0
20241220,143100,318349030,2800,2795,2800,2795,84
20241220,143000,318113840,2790,2790,2790,2790,405
20241220,142900,316983890,2800,2800,2800,2800,0
20241220,142800,316983890,2800,2800,2800,2800,0
20241220,142700,316983890,2800,2800,2800,2800,0
20241220,142600,316983890,2800,2800,2800,2800,0
20241220,142500,316983890,2800,2800,2800,2800,0
20241220,142400,316983890,2800,2800,2800,2800,0
20241220,142300,316983890,2800,2800,2800,2800,20
20241220,142200,316927890,2800,2800,2800,2800,8
20241220,142100,316905490,2800,2800,2800,2800,0
20241220,142000,316905490,2800,2790,2800,2790,600
20241220,141900,315229490,2790,2790,2790,2790,0
20241220,141800,315229490,2790,2790,2790,2790,0
20241220,141700,315229490,2790,2790,2790,2790,450
20241220,141600,313973990,2795,2795,2795,2795,50
20241220,141500,313834240,2795,2795,2795,2795,0
20241220,141400,313834240,2795,2795,2795,2795,0
20241220,141300,313834240,2795,2795,2795,2795,0
20241220,141200,313834240,2795,2795,2795,2795,1
20241220,141100,313831445,2790,2790,2790,2790,2
20241220,141000,313825865,2790,2790,2790,2790,47
20241220,140900,313694735,2790,2790,2790,2790,757
20241220,140800,311582705,2790,2785,2790,2785,1088
20241220,140700,308552525,2785,2785,2790,2785,787
20241220,140600,306360420,2790,2785,2790,2785,2
20241220,140500,306354845,2790,2790,2790,2790,96
20241220,140400,306087005,2785,2790,2790,2785,5018
20241220,140300,292086790,2790,2790,2790,2790,1
20241220,140200,292084000,2805,2805,2805,2805,0
20241220,140100,292084000,2805,2805,2805,2800,3
20241220,140000,292075590,2795,2795,2800,2790,1485
20241220,135900,287917610,2790,2795,2800,2785,5
20241220,135800,287903640,2800,2800,2800,2800,0
20241220,135700,287903640,2800,2800,2800,2800,2
20241220,135600,287898040,2795,2795,2795,2795,0
20241220,135500,287898040,2795,2795,2795,2795,30
20241220,135400,287814190,2795,2790,2795,2790,2
20241220,135300,287808605,2795,2790,2795,2785,6
20241220,135200,287791855,2785,2785,2785,2785,1
20241220,135100,287789070,2790,2790,2790,2790,0
20241220,135000,287789070,2790,2785,2790,2785,41
20241220,134900,287674880,2785,2785,2785,2785,0
20241220,134800,287674880,2785,2785,2785,2785,2055
20241220,134700,281951705,2790,2790,2790,2790,572
20241220,134600,280355825,2795,2795,2795,2795,0
20241220,134500,280355825,2795,2810,2810,2795,441
20241220,134400,279119600,2810,2810,2810,2810,0
20241220,134300,279119600,2810,2810,2810,2810,220
20241220,134200,278501400,2810,2810,2810,2810,0
20241220,134100,278501400,2810,2810,2810,2810,0
20241220,134000,278501400,2810,2810,2810,2810,198
20241220,133900,277945020,2795,2805,2805,2795,63
20241220,133800,277768395,2805,2800,2805,2800,119
20241220,133700,277434860,2795,2795,2795,2795,1
20241220,133600,277432065,2800,2800,2800,2800,1
20241220,133500,277429265,2795,2795,2805,2795,5
20241220,133400,277415270,2790,2790,2790,2790,0
20241220,133300,277415270,2790,2790,2790,2790,1
20241220,133200,277412480,2800,2790,2800,2790,15
20241220,133100,277370520,2810,2795,2810,2795,10
20241220,133000,277342500,2790,2790,2790,2790,0
20241220,132900,277342500,2790,2790,2790,2790,0
20241220,132800,277342500,2790,2790,2790,2790,2
20241220,132700,277336920,2785,2790,2790,2785,877
20241220,132600,274891005,2800,2800,2800,2800,0
20241220,132500,274891005,2800,2800,2800,2800,0
20241220,132400,274891005,2800,2800,2800,2800,0
20241220,132300,274891005,2800,2800,2800,2800,1
20241220,132200,274888205,2795,2795,2795,2795,58
20241220,132100,274726095,2795,2795,2795,2795,0
20241220,132000,274726095,2795,2795,2795,2795,19
20241220,131900,274672990,2795,2795,2795,2795,0
20241220,131800,274672990,2795,2795,2795,2795,0
20241220,131700,274672990,2795,2790,2795,2790,4058
20241220,131600,263351165,2800,2800,2800,2795,3458
20241220,131500,253676650,2805,2800,2805,2800,237
20241220,131400,253012165,2795,2800,2800,2795,8
20241220,131300,252989780,2795,2795,2795,2795,0
20241220,131200,252989780,2795,2795,2795,2795,1647
20241220,131100,248386415,2800,2795,2800,2795,800
20241220,131000,246149415,2800,2800,2800,2795,128
20241220,130900,245791345,2800,2805,2805,2800,11781
20241220,130800,212761240,2805,2805,2805,2805,1
20241220,130700,212758435,2810,2810,2810,2810,60
20241220,130600,212589835,2805,2815,2815,2805,5345
20241220,130500,197570690,2815,2815,2815,2815,624
20241220,130400,195814130,2815,2815,2815,2815,1
20241220,130300,195811315,2815,2815,2815,2815,0
20241220,130200,195811315,2815,2815,2815,2815,1471
20241220,130100,191670450,2815,2815,2815,2815,0
20241220,130000,191670450,2815,2815,2815,2815,65
20241220,125900,191487475,2820,2820,2820,2820,0
20241220,125800,191487475,2820,2820,2820,2820,0
20241220,125700,191487475,2820,2820,2820,2820,0
20241220,125600,191487475,2820,2815,2820,2815,100
20241220,125500,191205725,2815,2815,2815,2815,100
20241220,125400,190924225,2815,2815,2815,2815,1081
20241220,125300,187881210,2820,2820,2820,2820,0
20241220,125200,187881210,2820,2820,2820,2820,0
20241220,125100,187881210,2820,2820,2820,2820,10
20241220,125000,187853010,2830,2830,2830,2830,111
20241220,124900,187538880,2820,2820,2820,2820,0
20241220,124800,187538880,2820,2820,2820,2820,0
20241220,124700,187538880,2820,2820,2820,2820,0
20241220,124600,187538880,2820,2820,2820,2820,170
20241220,124500,187059480,2820,2820,2820,2820,0
20241220,124400,187059480,2820,2820,2820,2820,84
20241220,124300,186822600,2820,2820,2820,2820,0
20241220,124200,186822600,2820,2820,2820,2820,0
20241220,124100,186822600,2820,2820,2820,2820,16
20241220,124000,186777480,2825,2825,2825,2825,0
20241220,123900,186777480,2825,2825,2825,2825,50
20241220,123800,186636230,2835,2835,2835,2835,0
20241220,123700,186636230,2835,2835,2835,2835,0
20241220,123600,186636230,2835,2835,2835,2835,0
20241220,123500,186636230,2835,2835,2835,2835,0
20241220,123400,186636230,2835,2825,2835,2825,2
20241220,123300,186630570,2835,2835,2835,2835,1
20241220,123200,186627735,2820,2820,2820,2820,161
20241220,123100,186173715,2835,2835,2835,2835,2
20241220,123000,186168045,2825,2825,2825,2825,0
20241220,122900,186168045,2825,2825,2825,2825,0
20241220,122800,186168045,2825,2825,2825,2825,0
20241220,122700,186168045,2825,2825,2825,2825,0
20241220,122600,186168045,2825,2825,2825,2825,0
20241220,122500,186168045,2825,2825,2830,2825,1101
20241220,122400,183052890,2825,2825,2825,2825,5
20241220,122300,183038765,2825,2825,2825,2825,0
20241220,122200,183038765,2825,2825,2825,2825,2
20241220,122100,183033115,2825,2825,2825,2825,100
20241220,122000,182750615,2825,2825,2825,2825,0
20241220,121900,182750615,2825,2825,2825,2825,0
20241220,121800,182750615,2825,2820,2825,2820,30
20241220,121700,182665995,2820,2820,2820,2820,2
20241220,121600,182660355,2825,2825,2825,2825,0
20241220,121500,182660355,2825,2825,2825,2825,0
20241220,121400,182660355,2825,2825,2825,2825,50
20241220,121300,182519105,2825,2825,2825,2825,6
20241220,121200,182502155,2830,2820,2830,2820,100
20241220,121100,182219865,2820,2820,2820,2820,0
20241220,121000,182219865,2820,2820,2820,2820,0
20241220,120900,182219865,2820,2815,2820,2815,1557
20241220,120800,177836625,2820,2820,2820,2820,1
20241220,120700,177833805,2825,2820,2825,2820,251
20241220,120600,177125980,2830,2820,2830,2820,300
20241220,120500,176277305,2820,2820,2820,2820,300
20241220,120400,175431305,2820,2820,2820,2820,0
20241220,120300,175431305,2820,2820,2820,2820,400
20241220,120200,174303305,2820,2820,2820,2820,656
20241220,120100,172453385,2820,2820,2820,2820,651
20241220,120000,170617565,2825,2825,2825,2825,0
20241220,115900,170617565,2825,2825,2825,2825,0
20241220,115800,170617565,2825,2825,2825,2825,1
20241220,115700,170614740,2825,2825,2825,2825,344
20241220,115600,169642940,2830,2830,2830,2830,0
20241220,115500,169642940,2830,2830,2830,2830,0
20241220,115400,169642940,2830,2830,2830,2830,1250
20241220,115300,166105440,2840,2840,2840,2840,0
20241220,115200,166105440,2840,2840,2840,2840,0
20241220,115100,166105440,2840,2840,2840,2840,0
20241220,115000,166105440,2840,2840,2840,2840,0
20241220,114900,166105440,2840,2840,2840,2840,0
20241220,114800,166105440,2840,2840,2840,2840,0
20241220,114700,166105440,2840,2840,2840,2840,2
20241220,114600,166099760,2825,2840,2840,2825,19
20241220,114500,166046035,2835,2835,2835,2835,0
20241220,114400,166046035,2835,2835,2835,2835,0
20241220,114300,166046035,2835,2835,2835,2835,3
20241220,114200,166037530,2830,2830,2830,2830,0
20241220,114100,166037530,2830,2830,2830,2830,21
20241220,114000,165978100,2830,2830,2830,2830,0
20241220,113900,165978100,2830,2830,2830,2830,21
20241220,113800,165918670,2830,2830,2830,2830,59
20241220,113700,165751700,2830,2830,2830,2830,0
20241220,113600,165751700,2830,2835,2835,2830,646
20241220,113500,163921755,2830,2840,2840,2830,552
20241220,113400,162359195,2840,2840,2840,2840,0
20241220,113300,162359195,2840,2840,2840,2840,0
20241220,113200,162359195,2840,2840,2840,2840,0
20241220,113100,162359195,2840,2840,2840,2840,0
20241220,113000,162359195,2840,2840,2840,2840,0
20241220,112900,162359195,2840,2840,2840,2840,22
20241220,112800,162296715,2840,2840,2840,2840,0
20241220,112700,162296715,2840,2840,2840,2840,3
20241220,112600,162288195,2840,2840,2840,2840,51
20241220,112500,162143355,2840,2840,2840,2840,0
20241220,112400,162143355,2840,2840,2840,2840,15
20241220,112300,162100755,2840,2840,2840,2840,0
20241220,112200,162100755,2840,2840,2840,2840,0
20241220,112100,162100755,2840,2840,2840,2840,0
20241220,112000,162100755,2840,2840,2840,2840,5
20241220,111900,162086555,2840,2840,2840,2840,54
20241220,111800,161933195,2830,2830,2830,2830,0
20241220,111700,161933195,2830,2830,2830,2830,1
20241220,111600,161930365,2830,2830,2830,2830,40
20241220,111500,161817165,2845,2845,2845,2845,0
20241220,111400,161817165,2845,2845,2845,2845,0
20241220,111300,161817165,2845,2845,2845,2845,30
20241220,111200,161731815,2845,2845,2845,2845,0
20241220,111100,161731815,2845,2845,2845,2845,0
20241220,111000,161731815,2845,2845,2845,2845,20
20241220,110900,161674915,2845,2845,2845,2845,23
20241220,110800,161609480,2825,2825,2825,2825,300
20241220,110700,160761980,2830,2830,2830,2830,0
20241220,110600,160761980,2830,2830,2830,2830,0
20241220,110500,160761980,2830,2830,2830,2830,214
20241220,110400,160156360,2830,2830,2830,2830,0
20241220,110300,160156360,2830,2830,2830,2830,0
20241220,110200,160156360,2830,2845,2845,2830,11
20241220,110100,160125215,2850,2850,2850,2850,0
20241220,110000,160125215,2850,2835,2850,2835,109
20241220,105900,159816170,2835,2835,2835,2835,0
20241220,105800,159816170,2835,2835,2835,2835,29
20241220,105700,159733955,2850,2850,2850,2850,0
20241220,105600,159733955,2850,2850,2850,2850,0
20241220,105500,159733955,2850,2850,2850,2850,0
20241220,105400,159733955,2850,2850,2850,2850,61
20241220,105300,159560105,2850,2850,2850,2850,0
20241220,105200,159560105,2850,2840,2850,2840,201
20241220,105100,158989255,2850,2845,2850,2845,2
20241220,105000,158983560,2835,2835,2835,2835,1
20241220,104900,158980725,2835,2835,2835,2835,3
20241220,104800,158972220,2835,2835,2835,2835,40
20241220,104700,158858820,2850,2850,2850,2850,0
20241220,104600,158858820,2850,2850,2850,2850,0
20241220,104500,158858820,2850,2850,2850,2850,0
20241220,104400,158858820,2850,2850,2850,2850,0
20241220,104300,158858820,2850,2850,2850,2850,2
20241220,104200,158853120,2835,2835,2835,2835,200
20241220,104100,158286120,2845,2850,2850,2845,40
20241220,104000,158172145,2850,2850,2850,2850,71
20241220,103900,157969795,2850,2850,2850,2850,58
20241220,103800,157804495,2850,2830,2850,2830,720
20241220,103700,155766355,2845,2835,2845,2835,1328
20241220,103600,152001455,2835,2835,2835,2835,0
20241220,103500,152001455,2835,2835,2835,2835,0
20241220,103400,152001455,2835,2835,2835,2835,5
20241220,103300,151987280,2850,2850,2850,2850,0
20241220,103200,151987280,2850,2850,2850,2850,0
20241220,103100,151987280,2850,2850,2850,2850,0
20241220,103000,151987280,2850,2850,2850,2850,43
20241220,102900,151864730,2850,2845,2850,2845,3
20241220,102800,151856190,2835,2845,2845,2835,30
20241220,102700,151770850,2845,2845,2845,2845,0
20241220,102600,151770850,2845,2845,2845,2845,71
20241220,102500,151568855,2845,2840,2845,2840,877
20241220,102400,149077295,2830,2840,2840,2830,62
20241220,102300,148901385,2835,2835,2835,2835,283
20241220,102200,148099080,2835,2840,2840,2835,5
20241220,102100,148084895,2830,2830,2830,2830,900
20241220,102000,145537895,2830,2830,2830,2830,0
20241220,101900,145537895,2830,2830,2830,2830,100
20241220,101800,145254895,2830,2825,2830,2825,663
20241220,101700,143379240,2810,2805,2825,2805,739
20241220,101600,141300940,2805,2835,2835,2805,10000
20241220,101500,113134375,2840,2840,2840,2840,491
20241220,101400,111739935,2845,2845,2845,2845,629
20241220,101300,109950430,2850,2850,2850,2850,38
20241220,101200,109842130,2850,2850,2850,2850,0
20241220,101100,109842130,2850,2845,2850,2845,6
20241220,101000,109825040,2845,2845,2845,2845,0
20241220,100900,109825040,2845,2855,2855,2845,82
20241220,100800,109591335,2855,2855,2855,2855,53
20241220,100700,109440020,2850,2850,2850,2850,302
20241220,100600,108579320,2855,2855,2855,2855,0
20241220,100500,108579320,2855,2855,2855,2855,11
20241220,100400,108547915,2855,2845,2855,2845,301
20241220,100300,107691560,2845,2845,2845,2845,1462
20241220,100200,103532170,2845,2845,2845,2845,1813
20241220,100100,98374185,2840,2840,2840,2840,17
20241220,100000,98325905,2840,2840,2840,2840,3
20241220,095900,98317385,2845,2845,2845,2845,0
20241220,095800,98317385,2845,2845,2845,2845,0
20241220,095700,98317385,2845,2845,2845,2845,0
20241220,095600,98317385,2845,2845,2845,2845,0
20241220,095500,98317385,2845,2845,2845,2845,0
20241220,095400,98317385,2845,2845,2845,2845,50
20241220,095300,98175135,2845,2845,2845,2845,135
20241220,095200,97791060,2850,2850,2850,2850,122
20241220,095100,97443360,2850,2850,2850,2850,122
20241220,095000,97095660,2850,2850,2850,2850,10
20241220,094900,97067160,2850,2850,2850,2850,172
20241220,094800,96576960,2850,2845,2850,2845,351
20241220,094700,95577825,2845,2845,2845,2845,0
20241220,094600,95577825,2845,2835,2845,2835,357
20241220,094500,94563935,2835,2835,2835,2835,82
20241220,094400,94331465,2840,2845,2845,2840,359
20241220,094300,93311885,2845,2845,2845,2845,2
20241220,094200,93306195,2840,2845,2845,2840,10
20241220,094100,93277780,2845,2845,2845,2845,118
20241220,094000,92942070,2840,2840,2840,2840,56
20241220,093900,92783030,2845,2845,2845,2845,5
20241220,093800,92768805,2840,2840,2840,2840,345
20241220,093700,91789005,2840,2840,2840,2840,0
20241220,093600,91789005,2840,2840,2840,2840,97
20241220,093500,91513525,2840,2840,2840,2840,0
20241220,093400,91513525,2840,2840,2840,2840,1
20241220,093300,91510685,2840,2840,2840,2840,4
20241220,093200,91499325,2840,2835,2840,2835,13
20241220,093100,91462455,2840,2840,2840,2840,116
20241220,093000,91133015,2820,2840,2840,2820,614
20241220,092900,89401045,2840,2840,2840,2840,0
20241220,092800,89401045,2840,2840,2840,2840,3
20241220,092700,89392525,2840,2835,2845,2835,8
20241220,092600,89369815,2830,2830,2830,2825,247
20241220,092500,88671225,2825,2820,2825,2820,375
20241220,092400,87613610,2820,2815,2820,2815,702
20241220,092300,85636720,2815,2815,2815,2815,25
20241220,092200,85566345,2815,2815,2815,2815,7
20241220,092100,85546640,2815,2810,2815,2810,136
20241220,092000,85164100,2810,2810,2810,2810,55
20241220,091900,85009550,2810,2810,2810,2810,16
20241220,091800,84964590,2815,2815,2815,2805,227
20241220,091700,84326130,2810,2810,2815,2800,13530
20241220,091600,46404990,2815,2820,2820,2815,2174
20241220,091500,40284695,2825,2825,2845,2820,574
20241220,091400,38664180,2850,2845,2850,2830,1685
20241220,091300,33893540,2840,2840,2845,2840,211
20241220,091200,33294290,2845,2845,2845,2845,2
20241220,091100,33288600,2825,2840,2840,2825,572
20241220,091000,31669675,2840,2850,2850,2840,150
20241220,090900,31242675,2860,2845,2860,2830,1081
20241220,090800,28176640,2850,2855,2855,2850,518
20241220,090700,26698010,2855,2850,2855,2850,157
20241220,090600,26250060,2840,2840,2840,2840,197
20241220,090500,25690580,2840,2855,2860,2840,1410
20241220,090400,21672835,2855,2885,2885,2855,3394
20241220,090300,11954395,2885,2890,2890,2885,36
20241220,090200,11850525,2900,2895,2900,2885,2790
20241220,090100,3761580,2895,2875,2900,2875,849
20241220,090000,1308570,2875,2895,2895,2865,454