KissMeData/000680/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,183200,200484295,2870,2870,2870,2870,617
20241223,183100,200484295,2870,2870,2870,2870,0
20241223,183000,200484295,2870,2870,2870,2870,0
20241223,182900,200484295,2870,2870,2870,2870,0
20241223,182800,200484295,2870,2870,2870,2870,0
20241223,182700,200484295,2870,2870,2870,2870,0
20241223,182600,200484295,2870,2870,2870,2870,0
20241223,182500,200484295,2870,2870,2870,2870,0
20241223,182400,200484295,2870,2870,2870,2870,0
20241223,182300,200484295,2870,2870,2870,2870,0
20241223,182200,200484295,2870,2870,2870,2870,0
20241223,182100,200484295,2870,2870,2870,2870,0
20241223,182000,200484295,2870,2870,2870,2870,0
20241223,181900,200484295,2870,2870,2870,2870,0
20241223,181800,200484295,2870,2870,2870,2870,0
20241223,181700,200484295,2870,2870,2870,2870,0
20241223,181600,200484295,2870,2870,2870,2870,0
20241223,181500,200484295,2870,2870,2870,2870,0
20241223,181400,200484295,2870,2870,2870,2870,0
20241223,181300,200484295,2870,2870,2870,2870,0
20241223,181200,200484295,2870,2870,2870,2870,0
20241223,181100,200484295,2870,2870,2870,2870,0
20241223,181000,200484295,2870,2870,2870,2870,0
20241223,180900,200484295,2870,2870,2870,2870,0
20241223,180800,200484295,2870,2870,2870,2870,0
20241223,180700,200484295,2870,2870,2870,2870,0
20241223,180600,200484295,2870,2870,2870,2870,0
20241223,180500,200484295,2870,2870,2870,2870,0
20241223,180400,200484295,2870,2870,2870,2870,0
20241223,180300,200484295,2870,2870,2870,2870,0
20241223,180200,200484295,2870,2870,2870,2870,617
20241223,180100,200484295,2870,2870,2870,2870,0
20241223,180000,200484295,2870,2870,2870,2870,0
20241223,175900,200484295,2870,2870,2870,2870,0
20241223,175800,200484295,2870,2870,2870,2870,0
20241223,175700,200484295,2870,2870,2870,2870,0
20241223,175600,200484295,2870,2870,2870,2870,0
20241223,175500,200484295,2870,2870,2870,2870,0
20241223,175400,200484295,2870,2870,2870,2870,0
20241223,175300,200484295,2870,2870,2870,2870,0
20241223,175200,200484295,2870,2870,2870,2870,0
20241223,175100,200484295,2870,2870,2870,2870,0
20241223,175000,200484295,2870,2870,2870,2870,0
20241223,174900,200484295,2870,2870,2870,2870,0
20241223,174800,200484295,2870,2870,2870,2870,0
20241223,174700,200484295,2870,2870,2870,2870,0
20241223,174600,200484295,2870,2870,2870,2870,0
20241223,174500,200484295,2870,2870,2870,2870,0
20241223,174400,200484295,2870,2870,2870,2870,0
20241223,174300,200484295,2870,2870,2870,2870,0
20241223,174200,200484295,2870,2870,2870,2870,0
20241223,174100,200484295,2870,2870,2870,2870,0
20241223,174000,200484295,2870,2870,2870,2870,0
20241223,173900,200484295,2870,2870,2870,2870,0
20241223,173800,200484295,2870,2870,2870,2870,0
20241223,173700,200484295,2870,2870,2870,2870,0
20241223,173600,200484295,2870,2870,2870,2870,0
20241223,173500,200484295,2870,2870,2870,2870,0
20241223,173400,200484295,2870,2870,2870,2870,0
20241223,173300,200484295,2870,2870,2870,2870,0
20241223,173200,200484295,2870,2870,2870,2870,617
20241223,173100,200484295,2870,2870,2870,2870,0
20241223,173000,200484295,2870,2870,2870,2870,0
20241223,172900,200484295,2870,2870,2870,2870,0
20241223,172800,200484295,2870,2870,2870,2870,0
20241223,172700,200484295,2870,2870,2870,2870,0
20241223,172600,200484295,2870,2870,2870,2870,0
20241223,172500,200484295,2870,2870,2870,2870,0
20241223,172400,200484295,2870,2870,2870,2870,0
20241223,172300,200484295,2870,2870,2870,2870,0
20241223,172200,200484295,2870,2870,2870,2870,0
20241223,172100,200484295,2870,2870,2870,2870,0
20241223,172000,200484295,2870,2870,2870,2870,0
20241223,171900,200484295,2870,2870,2870,2870,0
20241223,171800,200484295,2870,2870,2870,2870,0
20241223,171700,200484295,2870,2870,2870,2870,0
20241223,171600,200484295,2870,2870,2870,2870,0
20241223,171500,200484295,2870,2870,2870,2870,0
20241223,171400,200484295,2870,2870,2870,2870,0
20241223,171300,200484295,2870,2870,2870,2870,0
20241223,171200,200484295,2870,2870,2870,2870,0
20241223,171100,200484295,2870,2870,2870,2870,0
20241223,171000,200484295,2870,2870,2870,2870,0
20241223,170900,200484295,2870,2870,2870,2870,0
20241223,170800,200484295,2870,2870,2870,2870,0
20241223,170700,200484295,2870,2870,2870,2870,0
20241223,170600,200484295,2870,2870,2870,2870,0
20241223,170500,200484295,2870,2870,2870,2870,0
20241223,170400,200484295,2870,2870,2870,2870,0
20241223,170300,200484295,2870,2870,2870,2870,0
20241223,170200,200484295,2870,2870,2870,2870,617
20241223,170100,200484295,2870,2870,2870,2870,0
20241223,170000,200484295,2870,2870,2870,2870,0
20241223,165900,200484295,2870,2870,2870,2870,0
20241223,165800,200484295,2870,2870,2870,2870,0
20241223,165700,200484295,2870,2870,2870,2870,0
20241223,165600,200484295,2870,2870,2870,2870,0
20241223,165500,200484295,2870,2870,2870,2870,0
20241223,165400,200484295,2870,2870,2870,2870,0
20241223,165300,200484295,2870,2870,2870,2870,0
20241223,165200,200484295,2870,2870,2870,2870,0
20241223,165100,200484295,2870,2870,2870,2870,0
20241223,165000,200484295,2870,2870,2870,2870,0
20241223,164900,200484295,2870,2870,2870,2870,0
20241223,164800,200484295,2870,2870,2870,2870,0
20241223,164700,200484295,2870,2870,2870,2870,0
20241223,164600,200484295,2870,2870,2870,2870,0
20241223,164500,200484295,2870,2870,2870,2870,0
20241223,164400,200484295,2870,2870,2870,2870,0
20241223,164300,200484295,2870,2870,2870,2870,0
20241223,164200,200484295,2870,2870,2870,2870,0
20241223,164100,200484295,2870,2870,2870,2870,0
20241223,164000,200484295,2870,2870,2870,2870,0
20241223,163900,200484295,2870,2870,2870,2870,0
20241223,163800,200484295,2870,2870,2870,2870,0
20241223,163700,200484295,2870,2870,2870,2870,0
20241223,163600,200484295,2870,2870,2870,2870,0
20241223,163500,200484295,2870,2870,2870,2870,0
20241223,163400,200484295,2870,2870,2870,2870,0
20241223,163300,200484295,2870,2870,2870,2870,0
20241223,163200,200484295,2870,2870,2870,2870,617
20241223,163100,200484295,2870,2870,2870,2870,0
20241223,163000,200484295,2870,2870,2870,2870,0
20241223,162900,200484295,2870,2870,2870,2870,0
20241223,162800,200484295,2870,2870,2870,2870,0
20241223,162700,200484295,2870,2870,2870,2870,0
20241223,162600,200484295,2870,2870,2870,2870,0
20241223,162500,200484295,2870,2870,2870,2870,0
20241223,162400,200484295,2870,2870,2870,2870,0
20241223,162300,200484295,2870,2870,2870,2870,0
20241223,162200,200484295,2870,2870,2870,2870,0
20241223,162100,200484295,2870,2870,2870,2870,0
20241223,162000,200484295,2870,2870,2870,2870,0
20241223,161900,200484295,2870,2870,2870,2870,0
20241223,161800,200484295,2870,2870,2870,2870,0
20241223,161700,200484295,2870,2870,2870,2870,0
20241223,161600,200484295,2870,2870,2870,2870,0
20241223,161500,200484295,2870,2870,2870,2870,0
20241223,161400,200484295,2870,2870,2870,2870,0
20241223,161300,200484295,2870,2870,2870,2870,0
20241223,161200,200484295,2870,2870,2870,2870,0
20241223,161100,200484295,2870,2870,2870,2870,0
20241223,161000,200484295,2870,2870,2870,2870,0
20241223,160900,200484295,2870,2870,2870,2870,0
20241223,160800,200484295,2870,2870,2870,2870,0
20241223,160700,200484295,2870,2870,2870,2870,0
20241223,160600,200484295,2870,2870,2870,2870,0
20241223,160500,200484295,2870,2870,2870,2870,0
20241223,160400,200484295,2870,2870,2870,2870,0
20241223,160300,200484295,2870,2870,2870,2870,0
20241223,160200,200484295,2870,2870,2870,2870,617
20241223,160100,200484295,2870,2870,2870,2870,0
20241223,160000,200484295,2870,2870,2870,2870,0
20241223,155900,200484295,2870,2870,2870,2870,0
20241223,155800,200484295,2870,2870,2870,2870,0
20241223,155700,200484295,2870,2870,2870,2870,0
20241223,155600,200484295,2870,2870,2870,2870,0
20241223,155500,200484295,2870,2870,2870,2870,0
20241223,155400,200484295,2870,2870,2870,2870,0
20241223,155300,200484295,2870,2870,2870,2870,0
20241223,155200,200484295,2870,2870,2870,2870,0
20241223,155100,200484295,2870,2870,2870,2870,0
20241223,155000,200484295,2870,2870,2870,2870,0
20241223,154900,200484295,2870,2870,2870,2870,0
20241223,154800,200484295,2870,2870,2870,2870,0
20241223,154700,200484295,2870,2870,2870,2870,0
20241223,154600,200484295,2870,2870,2870,2870,0
20241223,154500,200484295,2870,2870,2870,2870,0
20241223,154400,200484295,2870,2870,2870,2870,0
20241223,154300,200484295,2870,2870,2870,2870,0
20241223,154200,200484295,2870,2870,2870,2870,0
20241223,154100,200484295,2870,2870,2870,2870,0
20241223,154000,200484295,2870,2870,2870,2870,0
20241223,153900,200484295,2870,2870,2870,2870,0
20241223,153800,200484295,2870,2870,2870,2870,0
20241223,153700,200484295,2870,2870,2870,2870,0
20241223,153600,200484295,2870,2870,2870,2870,0
20241223,153500,200484295,2870,2870,2870,2870,0
20241223,153400,200484295,2870,2870,2870,2870,0
20241223,153300,200484295,2870,2870,2870,2870,0
20241223,153200,200484295,2870,2870,2870,2870,617
20241223,153100,200484295,2870,2870,2870,2870,0
20241223,153000,200484295,2870,2870,2870,2870,617
20241223,152900,198713505,2860,2860,2860,2860,0
20241223,152800,198713505,2860,2860,2860,2860,0
20241223,152700,198713505,2860,2860,2860,2860,0
20241223,152600,198713505,2860,2860,2860,2860,0
20241223,152500,198713505,2860,2860,2860,2860,0
20241223,152400,198713505,2860,2860,2860,2860,0
20241223,152300,198713505,2860,2860,2860,2860,0
20241223,152200,198713505,2860,2860,2860,2860,0
20241223,152100,198713505,2860,2860,2860,2860,0
20241223,152000,198713505,2860,2860,2860,2860,0
20241223,151900,198713505,2860,2875,2880,2860,172
20241223,151800,198218390,2860,2875,2880,2860,172
20241223,151700,197724190,2855,2875,2875,2855,170
20241223,151600,197237200,2875,2875,2875,2875,72
20241223,151500,197030200,2875,2875,2875,2875,2
20241223,151400,197024450,2875,2855,2875,2855,537
20241223,151300,195490575,2855,2875,2875,2855,102
20241223,151200,195199265,2875,2875,2875,2875,2
20241223,151100,195193515,2875,2875,2875,2875,1
20241223,151000,195190640,2875,2875,2875,2875,2
20241223,150900,195184890,2860,2875,2875,2860,2338
20241223,150800,188493590,2875,2885,2885,2875,46
20241223,150700,188361285,2880,2880,2880,2880,3
20241223,150600,188352645,2885,2885,2885,2885,11
20241223,150500,188320910,2885,2880,2885,2880,286
20241223,150400,187497220,2880,2880,2880,2880,2
20241223,150300,187491460,2880,2880,2880,2880,2
20241223,150200,187485700,2880,2870,2880,2870,31
20241223,150100,187396720,2880,2880,2880,2880,2
20241223,150000,187390960,2880,2880,2880,2880,498
20241223,145900,185956720,2880,2880,2880,2875,328
20241223,145800,185012475,2880,2880,2880,2880,2
20241223,145700,185006715,2880,2880,2880,2880,0
20241223,145600,185006715,2880,2870,2880,2870,53
20241223,145500,184854585,2880,2880,2880,2880,2
20241223,145400,184848825,2880,2875,2880,2875,205
20241223,145300,184259445,2875,2875,2875,2875,2
20241223,145200,184253695,2875,2875,2875,2875,2
20241223,145100,184247945,2875,2870,2880,2870,236
20241223,145000,183569540,2880,2880,2880,2880,17
20241223,144900,183520580,2880,2865,2880,2865,3
20241223,144800,183511955,2865,2880,2880,2865,3
20241223,144700,183503330,2880,2880,2880,2880,0
20241223,144600,183503330,2880,2875,2880,2865,900
20241223,144500,180916065,2875,2865,2875,2865,6571
20241223,144400,162081025,2860,2860,2860,2860,1302
20241223,144300,158357305,2860,2860,2860,2860,307
20241223,144200,157479285,2860,2860,2860,2860,1092
20241223,144100,154356165,2860,2860,2860,2860,2
20241223,144000,154350445,2865,2865,2865,2865,2
20241223,143900,154344715,2865,2865,2865,2865,1
20241223,143800,154341850,2855,2865,2865,2855,52
20241223,143700,154193370,2860,2860,2860,2860,549
20241223,143600,152623230,2860,2860,2860,2860,2
20241223,143500,152617510,2865,2865,2865,2865,2
20241223,143400,152611780,2865,2865,2865,2865,3
20241223,143300,152603185,2865,2865,2865,2865,2
20241223,143200,152597455,2865,2865,2865,2865,2
20241223,143100,152591725,2860,2860,2860,2860,496
20241223,143000,151173165,2860,2860,2860,2860,2
20241223,142900,151167445,2860,2860,2860,2860,2
20241223,142800,151161725,2865,2860,2865,2860,22
20241223,142700,151098795,2860,2865,2865,2860,518
20241223,142600,149617225,2865,2865,2865,2865,1
20241223,142500,149614360,2865,2865,2865,2865,2
20241223,142400,149608630,2865,2865,2865,2865,2
20241223,142300,149602900,2865,2865,2865,2865,1
20241223,142200,149600035,2860,2860,2860,2860,1034
20241223,142100,146642795,2860,2860,2860,2860,2
20241223,142000,146637075,2860,2860,2860,2860,2
20241223,141900,146631355,2860,2865,2865,2860,254
20241223,141800,145904910,2865,2865,2865,2865,2
20241223,141700,145899180,2865,2865,2865,2865,0
20241223,141600,145899180,2865,2865,2865,2865,2
20241223,141500,145893450,2865,2855,2865,2855,2
20241223,141400,145887730,2865,2860,2865,2860,1000
20241223,141300,143027720,2860,2860,2860,2860,2
20241223,141200,143022000,2855,2865,2865,2855,53
20241223,141100,142870665,2865,2865,2865,2865,1
20241223,141000,142867800,2865,2865,2865,2865,2
20241223,140900,142862070,2865,2865,2865,2865,2
20241223,140800,142856340,2865,2865,2865,2865,2
20241223,140700,142850610,2860,2860,2860,2860,10
20241223,140600,142822010,2865,2865,2865,2865,1
20241223,140500,142819145,2860,2860,2860,2860,686
20241223,140400,140857185,2855,2860,2860,2855,18
20241223,140300,140805785,2860,2860,2860,2860,1
20241223,140200,140802925,2860,2860,2860,2860,2
20241223,140100,140797205,2860,2860,2860,2860,2
20241223,140000,140791485,2860,2860,2860,2860,3
20241223,135900,140782905,2860,2850,2860,2850,3
20241223,135800,140774345,2860,2860,2860,2860,2
20241223,135700,140768625,2860,2860,2860,2860,0
20241223,135600,140768625,2860,2860,2860,2860,2
20241223,135500,140762905,2860,2855,2860,2855,191
20241223,135400,140217595,2855,2855,2855,2855,2
20241223,135300,140211885,2855,2855,2855,2855,579
20241223,135200,138558840,2855,2855,2855,2855,2
20241223,135100,138553130,2850,2860,2860,2850,1381
20241223,135000,134617270,2855,2860,2860,2855,73
20241223,134900,134408845,2860,2860,2860,2860,2
20241223,134800,134403125,2860,2860,2860,2860,1
20241223,134700,134400265,2860,2860,2860,2860,0
20241223,134600,134400265,2860,2860,2860,2860,2
20241223,134500,134394545,2860,2860,2860,2860,2
20241223,134400,134388825,2860,2860,2860,2860,2
20241223,134300,134383105,2860,2860,2860,2860,1
20241223,134200,134380245,2860,2860,2860,2860,5
20241223,134100,134365945,2860,2855,2860,2855,13
20241223,134000,134328820,2860,2860,2860,2860,2
20241223,133900,134323100,2860,2860,2860,2860,1
20241223,133800,134320240,2865,2865,2865,2865,330
20241223,133700,133374790,2865,2865,2865,2865,0
20241223,133600,133374790,2865,2865,2865,2865,2
20241223,133500,133369060,2865,2865,2865,2865,1
20241223,133400,133366195,2865,2865,2865,2865,2
20241223,133300,133360465,2865,2865,2865,2865,2
20241223,133200,133354735,2865,2865,2865,2865,2
20241223,133100,133349005,2865,2865,2865,2865,1
20241223,133000,133346140,2865,2865,2865,2865,2
20241223,132900,133340410,2865,2865,2865,2865,2
20241223,132800,133334680,2860,2860,2860,2860,179
20241223,132700,132822740,2860,2860,2860,2860,279
20241223,132600,132024800,2860,2860,2860,2860,2
20241223,132500,132019080,2860,2860,2860,2860,3
20241223,132400,132010500,2860,2850,2860,2850,30
20241223,132300,131924980,2855,2855,2855,2855,195
20241223,132200,131368255,2855,2855,2855,2855,2
20241223,132100,131362545,2855,2855,2855,2855,22
20241223,132000,131299735,2855,2855,2855,2855,1
20241223,131900,131296880,2855,2855,2855,2855,5
20241223,131800,131282605,2855,2855,2855,2855,2
20241223,131700,131276895,2855,2855,2855,2855,0
20241223,131600,131276895,2855,2855,2855,2855,2
20241223,131500,131271185,2850,2860,2860,2850,51
20241223,131400,131125825,2860,2860,2860,2860,2
20241223,131300,131120105,2855,2855,2855,2855,246
20241223,131200,130417775,2855,2855,2855,2855,4
20241223,131100,130406355,2855,2855,2855,2855,1
20241223,131000,130403500,2855,2855,2855,2855,2
20241223,130900,130397790,2855,2855,2855,2855,2
20241223,130800,130392080,2850,2850,2850,2850,216
20241223,130700,129776480,2850,2850,2850,2850,0
20241223,130600,129776480,2850,2850,2850,2850,2
20241223,130500,129770780,2850,2850,2850,2850,2
20241223,130400,129765080,2835,2835,2835,2835,0
20241223,130300,129765080,2835,2840,2840,2835,287
20241223,130200,128951425,2835,2835,2835,2835,0
20241223,130100,128951425,2835,2835,2835,2835,0
20241223,130000,128951425,2835,2835,2835,2835,293
20241223,125900,128120770,2855,2855,2855,2855,0
20241223,125800,128120770,2855,2855,2855,2855,0
20241223,125700,128120770,2855,2855,2855,2855,0
20241223,125600,128120770,2855,2855,2855,2855,0
20241223,125500,128120770,2855,2855,2855,2855,382
20241223,125400,127030160,2855,2845,2855,2835,1243
20241223,125300,123497320,2855,2855,2855,2855,0
20241223,125200,123497320,2855,2855,2855,2855,0
20241223,125100,123497320,2855,2855,2855,2855,0
20241223,125000,123497320,2855,2855,2855,2855,15
20241223,124900,123454495,2835,2835,2835,2835,0
20241223,124800,123454495,2835,2835,2835,2835,0
20241223,124700,123454495,2835,2835,2835,2835,0
20241223,124600,123454495,2835,2835,2835,2835,0
20241223,124500,123454495,2835,2835,2835,2835,0
20241223,124400,123454495,2835,2835,2835,2835,0
20241223,124300,123454495,2835,2835,2835,2835,0
20241223,124200,123454495,2835,2855,2855,2835,83
20241223,124100,123217570,2855,2855,2855,2855,0
20241223,124000,123217570,2855,2855,2855,2855,46
20241223,123900,123086240,2830,2845,2845,2830,3158
20241223,123800,114123395,2855,2855,2855,2855,2
20241223,123700,114117685,2855,2855,2855,2855,2
20241223,123600,114111975,2855,2855,2855,2855,1
20241223,123500,114109120,2855,2855,2855,2855,789
20241223,123400,111856525,2855,2850,2855,2850,216
20241223,123300,111240695,2850,2850,2850,2850,0
20241223,123200,111240695,2850,2850,2850,2850,1
20241223,123100,111237845,2835,2850,2855,2835,3
20241223,123000,111229305,2845,2845,2845,2845,0
20241223,122900,111229305,2845,2840,2845,2825,4452
20241223,122800,98632325,2835,2835,2835,2835,0
20241223,122700,98632325,2835,2835,2835,2835,0
20241223,122600,98632325,2835,2860,2860,2835,1530
20241223,122500,94287390,2845,2860,2860,2845,1017
20241223,122400,91390285,2860,2860,2860,2860,3
20241223,122300,91381705,2860,2860,2860,2860,10
20241223,122200,91353105,2860,2860,2860,2860,40
20241223,122100,91238705,2865,2865,2865,2865,0
20241223,122000,91238705,2865,2865,2865,2865,289
20241223,121900,90410720,2865,2865,2865,2865,0
20241223,121800,90410720,2865,2865,2865,2865,0
20241223,121700,90410720,2865,2865,2865,2865,0
20241223,121600,90410720,2865,2865,2865,2865,0
20241223,121500,90410720,2865,2865,2865,2865,0
20241223,121400,90410720,2865,2865,2865,2865,0
20241223,121300,90410720,2865,2865,2865,2865,0
20241223,121200,90410720,2865,2865,2865,2865,0
20241223,121100,90410720,2865,2865,2865,2865,0
20241223,121000,90410720,2865,2865,2865,2865,0
20241223,120900,90410720,2865,2865,2865,2865,0
20241223,120800,90410720,2865,2865,2865,2865,0
20241223,120700,90410720,2865,2865,2865,2865,84
20241223,120600,90170060,2865,2865,2865,2865,0
20241223,120500,90170060,2865,2865,2865,2865,0
20241223,120400,90170060,2865,2865,2865,2865,0
20241223,120300,90170060,2865,2865,2865,2865,0
20241223,120200,90170060,2865,2865,2865,2865,0
20241223,120100,90170060,2865,2865,2865,2865,100
20241223,120000,89883560,2865,2865,2865,2865,0
20241223,115900,89883560,2865,2865,2865,2865,1686
20241223,115800,85053170,2865,2865,2865,2865,1
20241223,115700,85050305,2860,2860,2860,2860,0
20241223,115600,85050305,2860,2860,2860,2860,0
20241223,115500,85050305,2860,2860,2860,2860,121
20241223,115400,84704245,2860,2860,2860,2860,1
20241223,115300,84701385,2865,2865,2865,2865,0
20241223,115200,84701385,2865,2865,2865,2865,1
20241223,115100,84698520,2860,2860,2860,2860,50
20241223,115000,84555520,2865,2865,2865,2865,0
20241223,114900,84555520,2865,2865,2865,2865,0
20241223,114800,84555520,2865,2865,2865,2865,0
20241223,114700,84555520,2865,2865,2865,2865,0
20241223,114600,84555520,2865,2865,2865,2865,0
20241223,114500,84555520,2865,2865,2865,2865,1000
20241223,114400,81690520,2865,2865,2865,2865,10
20241223,114300,81661870,2865,2865,2865,2865,0
20241223,114200,81661870,2865,2865,2865,2865,81
20241223,114100,81429805,2865,2865,2865,2865,139
20241223,114000,81031570,2865,2865,2865,2865,0
20241223,113900,81031570,2865,2865,2865,2865,0
20241223,113800,81031570,2865,2860,2865,2860,1859
20241223,113700,75714260,2860,2860,2860,2860,0
20241223,113600,75714260,2860,2860,2860,2860,0
20241223,113500,75714260,2860,2860,2860,2860,0
20241223,113400,75714260,2860,2860,2860,2860,0
20241223,113300,75714260,2860,2860,2860,2860,2
20241223,113200,75708540,2860,2860,2860,2860,0
20241223,113100,75708540,2860,2860,2860,2860,0
20241223,113000,75708540,2860,2860,2860,2860,0
20241223,112900,75708540,2860,2860,2860,2860,0
20241223,112800,75708540,2860,2850,2860,2850,48
20241223,112700,75571730,2860,2860,2860,2860,402
20241223,112600,74422010,2860,2860,2860,2860,0
20241223,112500,74422010,2860,2860,2860,2860,47
20241223,112400,74287590,2850,2850,2850,2850,23
20241223,112300,74222040,2860,2860,2860,2860,0
20241223,112200,74222040,2860,2860,2860,2860,0
20241223,112100,74222040,2860,2860,2860,2860,0
20241223,112000,74222040,2860,2855,2860,2855,1178
20241223,111900,70858840,2855,2855,2855,2855,674
20241223,111800,68934570,2855,2855,2855,2855,134
20241223,111700,68552000,2860,2855,2860,2855,59
20241223,111600,68383265,2860,2860,2860,2860,64
20241223,111500,68200225,2865,2865,2865,2865,0
20241223,111400,68200225,2865,2865,2865,2865,0
20241223,111300,68200225,2865,2865,2865,2865,0
20241223,111200,68200225,2865,2865,2865,2865,0
20241223,111100,68200225,2865,2865,2865,2865,0
20241223,111000,68200225,2865,2865,2865,2865,0
20241223,110900,68200225,2865,2865,2865,2865,0
20241223,110800,68200225,2865,2865,2865,2865,5
20241223,110700,68185900,2865,2865,2865,2865,0
20241223,110600,68185900,2865,2860,2865,2855,76
20241223,110500,67968900,2865,2865,2865,2865,250
20241223,110400,67252650,2865,2865,2865,2865,0
20241223,110300,67252650,2865,2865,2865,2865,1
20241223,110200,67249785,2855,2865,2865,2855,69
20241223,110100,67052610,2865,2865,2865,2865,113
20241223,110000,66728865,2865,2865,2865,2865,0
20241223,105900,66728865,2865,2860,2865,2860,515
20241223,105800,65255695,2855,2855,2855,2855,0
20241223,105700,65255695,2855,2855,2855,2855,0
20241223,105600,65255695,2855,2855,2855,2855,0
20241223,105500,65255695,2855,2855,2855,2855,14
20241223,105400,65215725,2860,2860,2860,2860,45
20241223,105300,65087025,2860,2850,2860,2850,39
20241223,105200,64975845,2850,2850,2850,2850,0
20241223,105100,64975845,2850,2850,2850,2850,10
20241223,105000,64947345,2860,2860,2860,2860,0
20241223,104900,64947345,2860,2860,2860,2860,0
20241223,104800,64947345,2860,2860,2860,2860,1
20241223,104700,64944485,2850,2860,2860,2850,72
20241223,104600,64738685,2860,2850,2860,2850,81
20241223,104500,64507825,2865,2865,2865,2865,0
20241223,104400,64507825,2865,2865,2865,2865,0
20241223,104300,64507825,2865,2865,2865,2865,0
20241223,104200,64507825,2865,2865,2865,2865,1
20241223,104100,64504960,2860,2865,2865,2860,456
20241223,104000,63200795,2865,2860,2865,2860,106
20241223,103900,62897630,2860,2860,2860,2860,0
20241223,103800,62897630,2860,2860,2860,2860,30
20241223,103700,62811830,2860,2860,2860,2860,0
20241223,103600,62811830,2860,2860,2860,2860,12
20241223,103500,62777510,2860,2860,2860,2860,0
20241223,103400,62777510,2860,2855,2860,2855,2
20241223,103300,62771795,2855,2850,2855,2850,304
20241223,103200,61905385,2865,2865,2865,2865,4
20241223,103100,61893925,2865,2865,2865,2865,0
20241223,103000,61893925,2865,2865,2865,2865,0
20241223,102900,61893925,2865,2865,2865,2865,0
20241223,102800,61893925,2865,2865,2865,2865,1
20241223,102700,61891060,2865,2865,2865,2865,0
20241223,102600,61891060,2865,2865,2865,2865,0
20241223,102500,61891060,2865,2865,2865,2865,10
20241223,102400,61862410,2865,2855,2865,2850,182
20241223,102300,61342810,2865,2865,2865,2865,0
20241223,102200,61342810,2865,2865,2865,2865,2
20241223,102100,61337080,2855,2855,2855,2855,16
20241223,102000,61291400,2865,2865,2865,2865,20
20241223,101900,61234100,2865,2865,2865,2865,0
20241223,101800,61234100,2865,2865,2865,2865,0
20241223,101700,61234100,2865,2865,2865,2865,1
20241223,101600,61231235,2870,2870,2870,2870,0
20241223,101500,61231235,2870,2860,2870,2860,1291
20241223,101400,57538295,2860,2855,2860,2855,50
20241223,101300,57395370,2860,2845,2860,2845,8163
20241223,101200,34150135,2845,2840,2845,2840,12
20241223,101100,34116040,2845,2845,2845,2845,0
20241223,101000,34116040,2845,2845,2845,2845,0
20241223,100900,34116040,2845,2845,2845,2845,122
20241223,100800,33768950,2845,2845,2845,2845,0
20241223,100700,33768950,2845,2845,2845,2845,1
20241223,100600,33766105,2845,2845,2845,2845,0
20241223,100500,33766105,2845,2845,2845,2845,0
20241223,100400,33766105,2845,2845,2845,2845,5
20241223,100300,33751880,2845,2845,2845,2845,30
20241223,100200,33666530,2845,2845,2845,2845,2
20241223,100100,33660840,2845,2840,2845,2840,498
20241223,100000,32246515,2840,2840,2840,2840,0
20241223,095900,32246515,2840,2840,2840,2840,0
20241223,095800,32246515,2840,2840,2840,2840,0
20241223,095700,32246515,2840,2840,2840,2840,0
20241223,095600,32246515,2840,2840,2840,2840,0
20241223,095500,32246515,2840,2840,2840,2840,3
20241223,095400,32237995,2840,2825,2840,2825,478
20241223,095300,30887615,2825,2840,2840,2825,152
20241223,095200,30456100,2835,2835,2835,2835,15
20241223,095100,30413575,2825,2825,2825,2825,13
20241223,095000,30376850,2840,2840,2840,2840,22
20241223,094900,30314370,2840,2840,2840,2840,0
20241223,094800,30314370,2840,2840,2840,2840,0
20241223,094700,30314370,2840,2840,2840,2840,0
20241223,094600,30314370,2840,2825,2840,2825,116
20241223,094500,29985005,2840,2840,2840,2840,0
20241223,094400,29985005,2840,2840,2840,2840,0
20241223,094300,29985005,2840,2840,2840,2840,0
20241223,094200,29985005,2840,2840,2840,2840,1
20241223,094100,29982165,2840,2840,2840,2840,1
20241223,094000,29979325,2840,2840,2840,2840,17
20241223,093900,29931045,2840,2840,2840,2840,52
20241223,093800,29783365,2840,2840,2840,2840,0
20241223,093700,29783365,2840,2840,2840,2840,0
20241223,093600,29783365,2840,2840,2840,2840,45
20241223,093500,29655565,2840,2840,2840,2840,2
20241223,093400,29649885,2840,2840,2840,2840,25
20241223,093300,29578885,2825,2825,2825,2825,7
20241223,093200,29559110,2840,2840,2840,2840,2
20241223,093100,29553430,2810,2830,2830,2810,1500
20241223,093000,25320170,2845,2840,2845,2835,7
20241223,092900,25300295,2845,2845,2845,2845,47
20241223,092800,25166580,2840,2840,2840,2840,10
20241223,092700,25138180,2840,2840,2840,2840,180
20241223,092600,24626980,2825,2840,2840,2825,1017
20241223,092500,21753185,2845,2845,2845,2845,0
20241223,092400,21753185,2845,2845,2845,2845,0
20241223,092300,21753185,2845,2845,2845,2845,0
20241223,092200,21753185,2845,2845,2845,2845,0
20241223,092100,21753185,2845,2845,2845,2845,1
20241223,092000,21750340,2845,2840,2845,2840,2
20241223,091900,21744655,2835,2835,2835,2835,913
20241223,091800,19156300,2840,2840,2840,2840,113
20241223,091700,18835380,2840,2840,2840,2840,500
20241223,091600,17415380,2845,2850,2850,2845,362
20241223,091500,16384940,2855,2860,2860,2855,204
20241223,091400,15802470,2860,2860,2860,2860,10
20241223,091300,15773870,2855,2855,2855,2855,29
20241223,091200,15691075,2860,2860,2860,2860,0
20241223,091100,15691075,2860,2860,2860,2860,0
20241223,091000,15691075,2860,2850,2860,2850,157
20241223,090900,15242555,2850,2860,2860,2850,53
20241223,090800,15091075,2860,2860,2860,2860,0
20241223,090700,15091075,2860,2850,2860,2850,4026
20241223,090600,3604925,2850,2850,2850,2850,62
20241223,090500,3428225,2850,2850,2850,2850,105
20241223,090400,3128975,2850,2850,2850,2850,0
20241223,090300,3128975,2850,2850,2850,2850,171
20241223,090200,2641625,2855,2855,2855,2855,5
20241223,090100,2627350,2855,2855,2855,2855,5
20241223,090000,2613075,2840,2825,2850,2825,921