KissMeData/000680/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,183200,260840240,2755,2755,2755,2755,2833
20241226,183100,260840240,2755,2755,2755,2755,0
20241226,183000,260840240,2755,2755,2755,2755,0
20241226,182900,260840240,2755,2755,2755,2755,0
20241226,182800,260840240,2755,2755,2755,2755,0
20241226,182700,260840240,2755,2755,2755,2755,0
20241226,182600,260840240,2755,2755,2755,2755,0
20241226,182500,260840240,2755,2755,2755,2755,0
20241226,182400,260840240,2755,2755,2755,2755,0
20241226,182300,260840240,2755,2755,2755,2755,0
20241226,182200,260840240,2755,2755,2755,2755,0
20241226,182100,260840240,2755,2755,2755,2755,0
20241226,182000,260840240,2755,2755,2755,2755,0
20241226,181900,260840240,2755,2755,2755,2755,0
20241226,181800,260840240,2755,2755,2755,2755,0
20241226,181700,260840240,2755,2755,2755,2755,0
20241226,181600,260840240,2755,2755,2755,2755,0
20241226,181500,260840240,2755,2755,2755,2755,0
20241226,181400,260840240,2755,2755,2755,2755,0
20241226,181300,260840240,2755,2755,2755,2755,0
20241226,181200,260840240,2755,2755,2755,2755,0
20241226,181100,260840240,2755,2755,2755,2755,0
20241226,181000,260840240,2755,2755,2755,2755,0
20241226,180900,260840240,2755,2755,2755,2755,0
20241226,180800,260840240,2755,2755,2755,2755,0
20241226,180700,260840240,2755,2755,2755,2755,0
20241226,180600,260840240,2755,2755,2755,2755,0
20241226,180500,260840240,2755,2755,2755,2755,0
20241226,180400,260840240,2755,2755,2755,2755,0
20241226,180300,260840240,2755,2755,2755,2755,0
20241226,180200,260840240,2755,2755,2755,2755,2833
20241226,180100,260840240,2755,2755,2755,2755,0
20241226,180000,260840240,2755,2755,2755,2755,0
20241226,175900,260840240,2755,2755,2755,2755,0
20241226,175800,260840240,2755,2755,2755,2755,0
20241226,175700,260840240,2755,2755,2755,2755,0
20241226,175600,260840240,2755,2755,2755,2755,0
20241226,175500,260840240,2755,2755,2755,2755,0
20241226,175400,260840240,2755,2755,2755,2755,0
20241226,175300,260840240,2755,2755,2755,2755,0
20241226,175200,260840240,2755,2755,2755,2755,0
20241226,175100,260840240,2755,2755,2755,2755,0
20241226,175000,260840240,2755,2755,2755,2755,0
20241226,174900,260840240,2755,2755,2755,2755,0
20241226,174800,260840240,2755,2755,2755,2755,0
20241226,174700,260840240,2755,2755,2755,2755,0
20241226,174600,260840240,2755,2755,2755,2755,0
20241226,174500,260840240,2755,2755,2755,2755,0
20241226,174400,260840240,2755,2755,2755,2755,0
20241226,174300,260840240,2755,2755,2755,2755,0
20241226,174200,260840240,2755,2755,2755,2755,0
20241226,174100,260840240,2755,2755,2755,2755,0
20241226,174000,260840240,2755,2755,2755,2755,0
20241226,173900,260840240,2755,2755,2755,2755,0
20241226,173800,260840240,2755,2755,2755,2755,0
20241226,173700,260840240,2755,2755,2755,2755,0
20241226,173600,260840240,2755,2755,2755,2755,0
20241226,173500,260840240,2755,2755,2755,2755,0
20241226,173400,260840240,2755,2755,2755,2755,0
20241226,173300,260840240,2755,2755,2755,2755,0
20241226,173200,260840240,2755,2755,2755,2755,2833
20241226,173100,260840240,2755,2755,2755,2755,0
20241226,173000,260840240,2755,2755,2755,2755,0
20241226,172900,260840240,2755,2755,2755,2755,0
20241226,172800,260840240,2755,2755,2755,2755,0
20241226,172700,260840240,2755,2755,2755,2755,0
20241226,172600,260840240,2755,2755,2755,2755,0
20241226,172500,260840240,2755,2755,2755,2755,0
20241226,172400,260840240,2755,2755,2755,2755,0
20241226,172300,260840240,2755,2755,2755,2755,0
20241226,172200,260840240,2755,2755,2755,2755,0
20241226,172100,260840240,2755,2755,2755,2755,0
20241226,172000,260840240,2755,2755,2755,2755,0
20241226,171900,260840240,2755,2755,2755,2755,0
20241226,171800,260840240,2755,2755,2755,2755,0
20241226,171700,260840240,2755,2755,2755,2755,0
20241226,171600,260840240,2755,2755,2755,2755,0
20241226,171500,260840240,2755,2755,2755,2755,0
20241226,171400,260840240,2755,2755,2755,2755,0
20241226,171300,260840240,2755,2755,2755,2755,0
20241226,171200,260840240,2755,2755,2755,2755,0
20241226,171100,260840240,2755,2755,2755,2755,0
20241226,171000,260840240,2755,2755,2755,2755,0
20241226,170900,260840240,2755,2755,2755,2755,0
20241226,170800,260840240,2755,2755,2755,2755,0
20241226,170700,260840240,2755,2755,2755,2755,0
20241226,170600,260840240,2755,2755,2755,2755,0
20241226,170500,260840240,2755,2755,2755,2755,0
20241226,170400,260840240,2755,2755,2755,2755,0
20241226,170300,260840240,2755,2755,2755,2755,0
20241226,170200,260840240,2755,2755,2755,2755,2833
20241226,170100,260840240,2755,2755,2755,2755,0
20241226,170000,260840240,2755,2755,2755,2755,0
20241226,165900,260840240,2755,2755,2755,2755,0
20241226,165800,260840240,2755,2755,2755,2755,0
20241226,165700,260840240,2755,2755,2755,2755,0
20241226,165600,260840240,2755,2755,2755,2755,0
20241226,165500,260840240,2755,2755,2755,2755,0
20241226,165400,260840240,2755,2755,2755,2755,0
20241226,165300,260840240,2755,2755,2755,2755,0
20241226,165200,260840240,2755,2755,2755,2755,0
20241226,165100,260840240,2755,2755,2755,2755,0
20241226,165000,260840240,2755,2755,2755,2755,0
20241226,164900,260840240,2755,2755,2755,2755,0
20241226,164800,260840240,2755,2755,2755,2755,0
20241226,164700,260840240,2755,2755,2755,2755,0
20241226,164600,260840240,2755,2755,2755,2755,0
20241226,164500,260840240,2755,2755,2755,2755,0
20241226,164400,260840240,2755,2755,2755,2755,0
20241226,164300,260840240,2755,2755,2755,2755,0
20241226,164200,260840240,2755,2755,2755,2755,0
20241226,164100,260840240,2755,2755,2755,2755,0
20241226,164000,260840240,2755,2755,2755,2755,0
20241226,163900,260840240,2755,2755,2755,2755,0
20241226,163800,260840240,2755,2755,2755,2755,0
20241226,163700,260840240,2755,2755,2755,2755,0
20241226,163600,260840240,2755,2755,2755,2755,0
20241226,163500,260840240,2755,2755,2755,2755,0
20241226,163400,260840240,2755,2755,2755,2755,0
20241226,163300,260840240,2755,2755,2755,2755,0
20241226,163200,260840240,2755,2755,2755,2755,2833
20241226,163100,260840240,2755,2755,2755,2755,0
20241226,163000,260840240,2755,2755,2755,2755,0
20241226,162900,260840240,2755,2755,2755,2755,0
20241226,162800,260840240,2755,2755,2755,2755,0
20241226,162700,260840240,2755,2755,2755,2755,0
20241226,162600,260840240,2755,2755,2755,2755,0
20241226,162500,260840240,2755,2755,2755,2755,0
20241226,162400,260840240,2755,2755,2755,2755,0
20241226,162300,260840240,2755,2755,2755,2755,0
20241226,162200,260840240,2755,2755,2755,2755,0
20241226,162100,260840240,2755,2755,2755,2755,0
20241226,162000,260840240,2755,2755,2755,2755,0
20241226,161900,260840240,2755,2755,2755,2755,0
20241226,161800,260840240,2755,2755,2755,2755,0
20241226,161700,260840240,2755,2755,2755,2755,0
20241226,161600,260840240,2755,2755,2755,2755,0
20241226,161500,260840240,2755,2755,2755,2755,0
20241226,161400,260840240,2755,2755,2755,2755,0
20241226,161300,260840240,2755,2755,2755,2755,0
20241226,161200,260840240,2755,2755,2755,2755,0
20241226,161100,260840240,2755,2755,2755,2755,0
20241226,161000,260840240,2755,2755,2755,2755,0
20241226,160900,260840240,2755,2755,2755,2755,0
20241226,160800,260840240,2755,2755,2755,2755,0
20241226,160700,260840240,2755,2755,2755,2755,0
20241226,160600,260840240,2755,2755,2755,2755,0
20241226,160500,260840240,2755,2755,2755,2755,0
20241226,160400,260840240,2755,2755,2755,2755,0
20241226,160300,260840240,2755,2755,2755,2755,0
20241226,160200,260840240,2755,2755,2755,2755,2833
20241226,160100,260840240,2755,2755,2755,2755,0
20241226,160000,260840240,2755,2755,2755,2755,0
20241226,155900,260840240,2755,2755,2755,2755,0
20241226,155800,260840240,2755,2755,2755,2755,0
20241226,155700,260840240,2755,2755,2755,2755,0
20241226,155600,260840240,2755,2755,2755,2755,0
20241226,155500,260840240,2755,2755,2755,2755,0
20241226,155400,260840240,2755,2755,2755,2755,0
20241226,155300,260840240,2755,2755,2755,2755,0
20241226,155200,260840240,2755,2755,2755,2755,0
20241226,155100,260840240,2755,2755,2755,2755,0
20241226,155000,260840240,2755,2755,2755,2755,0
20241226,154900,260840240,2755,2755,2755,2755,0
20241226,154800,260840240,2755,2755,2755,2755,0
20241226,154700,260840240,2755,2755,2755,2755,0
20241226,154600,260840240,2755,2755,2755,2755,0
20241226,154500,260840240,2755,2755,2755,2755,0
20241226,154400,260840240,2755,2755,2755,2755,0
20241226,154300,260840240,2755,2755,2755,2755,0
20241226,154200,260840240,2755,2755,2755,2755,0
20241226,154100,260840240,2755,2755,2755,2755,0
20241226,154000,260840240,2755,2755,2755,2755,0
20241226,153900,260840240,2755,2755,2755,2755,0
20241226,153800,260840240,2755,2755,2755,2755,0
20241226,153700,260840240,2755,2755,2755,2755,0
20241226,153600,260840240,2755,2755,2755,2755,0
20241226,153500,260840240,2755,2755,2755,2755,0
20241226,153400,260840240,2755,2755,2755,2755,0
20241226,153300,260840240,2755,2755,2755,2755,0
20241226,153200,260840240,2755,2755,2755,2755,2833
20241226,153100,260840240,2755,2755,2755,2755,0
20241226,153000,260840240,2755,2755,2755,2755,2833
20241226,152900,253035325,2755,2755,2755,2755,0
20241226,152800,253035325,2755,2755,2755,2755,0
20241226,152700,253035325,2755,2755,2755,2755,0
20241226,152600,253035325,2755,2755,2755,2755,0
20241226,152500,253035325,2755,2755,2755,2755,0
20241226,152400,253035325,2755,2755,2755,2755,0
20241226,152300,253035325,2755,2755,2755,2755,0
20241226,152200,253035325,2755,2755,2755,2755,0
20241226,152100,253035325,2755,2755,2755,2755,0
20241226,152000,253035325,2755,2755,2755,2755,0
20241226,151900,253035325,2755,2760,2765,2755,335
20241226,151800,252111065,2765,2760,2765,2760,12
20241226,151700,252077890,2765,2765,2765,2765,60
20241226,151600,251911990,2760,2760,2770,2755,54
20241226,151500,251762450,2770,2760,2770,2760,4058
20241226,151400,240536035,2760,2760,2760,2760,16
20241226,151300,240491875,2760,2760,2760,2760,50
20241226,151200,240353875,2760,2760,2760,2760,18
20241226,151100,240304195,2755,2755,2755,2755,16
20241226,151000,240260115,2755,2760,2760,2755,216
20241226,150900,239664855,2760,2760,2760,2760,0
20241226,150800,239664855,2760,2760,2760,2760,44
20241226,150700,239543415,2755,2755,2755,2755,12
20241226,150600,239510355,2760,2760,2760,2760,67
20241226,150500,239325435,2760,2760,2760,2760,0
20241226,150400,239325435,2760,2760,2760,2760,0
20241226,150300,239325435,2760,2760,2760,2760,546
20241226,150200,237818475,2760,2760,2760,2760,26
20241226,150100,237746715,2755,2755,2755,2755,0
20241226,150000,237746715,2755,2755,2755,2755,0
20241226,145900,237746715,2755,2755,2755,2755,11
20241226,145800,237716410,2750,2750,2750,2750,0
20241226,145700,237716410,2750,2750,2750,2750,0
20241226,145600,237716410,2750,2750,2750,2750,692
20241226,145500,235813410,2755,2755,2755,2755,24
20241226,145400,235747290,2760,2755,2760,2755,174
20241226,145300,235267055,2750,2750,2750,2750,0
20241226,145200,235267055,2750,2755,2760,2750,181
20241226,145100,234767510,2750,2750,2750,2750,0
20241226,145000,234767510,2750,2750,2750,2750,0
20241226,144900,234767510,2750,2755,2760,2750,1270
20241226,144800,231274345,2755,2755,2755,2755,6
20241226,144700,231257815,2755,2760,2760,2755,2
20241226,144600,231252300,2755,2755,2755,2755,2
20241226,144500,231246790,2750,2755,2755,2750,3
20241226,144400,231238530,2755,2760,2760,2755,3
20241226,144300,231230260,2755,2755,2755,2755,510
20241226,144200,229825210,2755,2755,2755,2755,0
20241226,144100,229825210,2755,2755,2755,2755,1
20241226,144000,229822455,2760,2760,2760,2760,73
20241226,143900,229620975,2760,2760,2760,2760,33
20241226,143800,229529895,2755,2755,2755,2755,0
20241226,143700,229529895,2755,2755,2755,2755,4
20241226,143600,229518875,2750,2750,2750,2750,2000
20241226,143500,224018875,2755,2755,2755,2755,1
20241226,143400,224016120,2760,2760,2760,2760,6
20241226,143300,223999560,2750,2755,2755,2750,120
20241226,143200,223669465,2755,2755,2755,2755,0
20241226,143100,223669465,2755,2760,2760,2755,849
20241226,143000,221330230,2765,2760,2765,2760,3
20241226,142900,221321945,2755,2755,2755,2755,256
20241226,142800,220616665,2755,2755,2755,2755,0
20241226,142700,220616665,2755,2755,2755,2755,0
20241226,142600,220616665,2755,2755,2755,2755,0
20241226,142500,220616665,2755,2755,2755,2755,0
20241226,142400,220616665,2755,2755,2755,2755,559
20241226,142300,219076620,2760,2755,2760,2755,26
20241226,142200,219004985,2755,2755,2755,2755,190
20241226,142100,218481535,2755,2755,2755,2755,124
20241226,142000,218139915,2755,2755,2755,2755,1
20241226,141900,218137160,2755,2750,2755,2750,817
20241226,141800,215890285,2755,2755,2755,2755,0
20241226,141700,215890285,2755,2755,2755,2755,252
20241226,141600,215196025,2755,2755,2755,2755,0
20241226,141500,215196025,2755,2755,2755,2755,0
20241226,141400,215196025,2755,2755,2755,2755,1
20241226,141300,215193270,2750,2750,2750,2750,1
20241226,141200,215190520,2765,2765,2765,2765,3
20241226,141100,215182225,2765,2750,2765,2750,308
20241226,141000,214335130,2750,2750,2750,2750,10
20241226,140900,214307630,2750,2750,2750,2750,0
20241226,140800,214307630,2750,2750,2750,2750,0
20241226,140700,214307630,2750,2750,2750,2750,153
20241226,140600,213886880,2745,2750,2750,2745,125
20241226,140500,213543135,2750,2750,2750,2750,0
20241226,140400,213543135,2750,2745,2750,2745,17
20241226,140300,213496390,2750,2750,2750,2745,333
20241226,140200,212580995,2745,2750,2750,2745,5002
20241226,140100,198825675,2750,2750,2750,2750,250
20241226,140000,198138175,2750,2750,2750,2750,1
20241226,135900,198135425,2760,2760,2765,2745,10090
20241226,135800,170370000,2760,2760,2765,2760,7797
20241226,135700,148850265,2765,2765,2765,2765,5925
20241226,135600,132467640,2765,2765,2765,2765,0
20241226,135500,132467640,2765,2765,2765,2765,0
20241226,135400,132467640,2765,2765,2765,2765,0
20241226,135300,132467640,2765,2770,2770,2765,370
20241226,135200,131442745,2775,2775,2775,2775,0
20241226,135100,131442745,2775,2775,2775,2775,0
20241226,135000,131442745,2775,2775,2775,2775,0
20241226,134900,131442745,2775,2770,2775,2770,802
20241226,134800,129219405,2770,2770,2770,2770,0
20241226,134700,129219405,2770,2770,2770,2770,0
20241226,134600,129219405,2770,2770,2770,2770,689
20241226,134500,127310875,2770,2770,2770,2770,0
20241226,134400,127310875,2770,2770,2770,2770,0
20241226,134300,127310875,2770,2770,2770,2770,0
20241226,134200,127310875,2770,2770,2770,2770,0
20241226,134100,127310875,2770,2770,2770,2770,591
20241226,134000,125673805,2770,2770,2770,2770,0
20241226,133900,125673805,2770,2770,2770,2770,0
20241226,133800,125673805,2770,2770,2770,2770,0
20241226,133700,125673805,2770,2770,2770,2770,0
20241226,133600,125673805,2770,2780,2780,2770,602
20241226,133500,124006145,2775,2775,2775,2775,8
20241226,133400,123983945,2770,2775,2775,2770,61
20241226,133300,123814675,2780,2780,2780,2780,45
20241226,133200,123689575,2780,2780,2780,2780,0
20241226,133100,123689575,2780,2780,2780,2780,5
20241226,133000,123675675,2780,2780,2780,2780,720
20241226,132900,121674075,2780,2780,2780,2780,0
20241226,132800,121674075,2780,2780,2780,2780,22
20241226,132700,121612915,2770,2770,2770,2770,2
20241226,132600,121607375,2770,2770,2770,2770,0
20241226,132500,121607375,2770,2770,2770,2770,2800
20241226,132400,113851375,2770,2770,2770,2770,0
20241226,132300,113851375,2770,2770,2770,2770,491
20241226,132200,112491305,2770,2770,2770,2770,2
20241226,132100,112485765,2770,2770,2770,2770,0
20241226,132000,112485765,2770,2770,2770,2770,538
20241226,131900,110995505,2770,2775,2775,2770,500
20241226,131800,109608170,2780,2780,2780,2780,10
20241226,131700,109580370,2775,2775,2775,2775,0
20241226,131600,109580370,2775,2775,2775,2775,0
20241226,131500,109580370,2775,2775,2775,2775,391
20241226,131400,108495345,2780,2780,2780,2780,0
20241226,131300,108495345,2780,2780,2780,2780,20
20241226,131200,108439745,2780,2780,2780,2780,0
20241226,131100,108439745,2780,2780,2780,2780,0
20241226,131000,108439745,2780,2780,2780,2780,10
20241226,130900,108411945,2780,2780,2780,2780,0
20241226,130800,108411945,2780,2780,2780,2780,11
20241226,130700,108381365,2780,2780,2780,2780,0
20241226,130600,108381365,2780,2780,2780,2780,76
20241226,130500,108170085,2780,2780,2780,2780,0
20241226,130400,108170085,2780,2775,2780,2775,51
20241226,130300,108028555,2780,2780,2780,2780,0
20241226,130200,108028555,2780,2780,2780,2780,1
20241226,130100,108025775,2780,2780,2780,2780,0
20241226,130000,108025775,2780,2780,2780,2780,1
20241226,125900,108022995,2780,2780,2780,2775,181
20241226,125800,107520290,2780,2780,2780,2780,0
20241226,125700,107520290,2780,2780,2780,2780,45
20241226,125600,107395190,2780,2780,2780,2780,11
20241226,125500,107364610,2780,2780,2780,2780,1
20241226,125400,107361830,2780,2780,2780,2780,0
20241226,125300,107361830,2780,2780,2780,2780,0
20241226,125200,107361830,2780,2780,2780,2780,12
20241226,125100,107328470,2780,2780,2780,2780,0
20241226,125000,107328470,2780,2780,2780,2780,1
20241226,124900,107325690,2780,2780,2780,2780,0
20241226,124800,107325690,2780,2780,2780,2780,1
20241226,124700,107322910,2780,2780,2780,2780,11
20241226,124600,107292330,2780,2780,2780,2780,0
20241226,124500,107292330,2780,2780,2780,2780,1
20241226,124400,107289550,2780,2780,2780,2780,10
20241226,124300,107261750,2780,2780,2780,2780,12
20241226,124200,107228390,2780,2780,2780,2780,0
20241226,124100,107228390,2780,2780,2780,2780,242
20241226,124000,106555630,2780,2780,2780,2780,11
20241226,123900,106525050,2780,2780,2780,2780,0
20241226,123800,106525050,2780,2780,2780,2780,1
20241226,123700,106522270,2775,2775,2775,2775,883
20241226,123600,104071945,2775,2775,2775,2775,1
20241226,123500,104069170,2775,2775,2775,2775,0
20241226,123400,104069170,2775,2775,2775,2775,1
20241226,123300,104066395,2775,2775,2775,2775,0
20241226,123200,104066395,2775,2775,2775,2775,600
20241226,123100,102401395,2775,2775,2775,2775,308
20241226,123000,101546695,2780,2780,2780,2780,0
20241226,122900,101546695,2780,2775,2780,2775,17
20241226,122800,101499515,2775,2775,2775,2775,263
20241226,122700,100769690,2780,2780,2780,2780,0
20241226,122600,100769690,2780,2780,2780,2780,1
20241226,122500,100766910,2780,2780,2780,2780,0
20241226,122400,100766910,2780,2780,2780,2780,1
20241226,122300,100764130,2775,2775,2775,2775,0
20241226,122200,100764130,2775,2775,2775,2775,0
20241226,122100,100764130,2775,2775,2775,2775,4
20241226,122000,100753030,2775,2775,2775,2775,0
20241226,121900,100753030,2775,2775,2775,2770,129
20241226,121800,100395685,2770,2770,2770,2770,0
20241226,121700,100395685,2770,2770,2770,2770,77
20241226,121600,100182395,2770,2770,2770,2770,184
20241226,121500,99672715,2770,2775,2775,2770,11
20241226,121400,99642240,2775,2775,2775,2775,0
20241226,121300,99642240,2775,2775,2775,2775,0
20241226,121200,99642240,2775,2775,2775,2775,2
20241226,121100,99636690,2780,2780,2780,2780,0
20241226,121000,99636690,2780,2780,2780,2780,1
20241226,120900,99633910,2775,2775,2775,2775,0
20241226,120800,99633910,2775,2775,2775,2775,0
20241226,120700,99633910,2775,2775,2775,2775,39
20241226,120600,99525685,2780,2780,2780,2780,0
20241226,120500,99525685,2780,2780,2780,2780,1
20241226,120400,99522905,2780,2770,2780,2770,141
20241226,120300,99132310,2765,2770,2770,2765,1944
20241226,120200,93750955,2770,2775,2775,2770,135
20241226,120100,93377000,2770,2770,2770,2770,0
20241226,120000,93377000,2770,2775,2775,2770,909
20241226,115900,90858530,2780,2780,2780,2780,11
20241226,115800,90827950,2780,2780,2780,2780,1
20241226,115700,90825170,2780,2780,2780,2780,0
20241226,115600,90825170,2780,2780,2780,2780,1
20241226,115500,90822390,2780,2780,2780,2780,500
20241226,115400,89432390,2780,2780,2780,2780,9
20241226,115300,89407370,2780,2780,2780,2780,1
20241226,115200,89404590,2780,2780,2780,2780,0
20241226,115100,89404590,2780,2780,2780,2780,10
20241226,115000,89376790,2780,2780,2780,2780,0
20241226,114900,89376790,2780,2780,2780,2780,10
20241226,114800,89348990,2780,2780,2780,2780,0
20241226,114700,89348990,2780,2780,2780,2780,0
20241226,114600,89348990,2780,2780,2780,2780,2
20241226,114500,89343430,2780,2780,2780,2780,0
20241226,114400,89343430,2780,2780,2780,2780,1
20241226,114300,89340650,2780,2780,2780,2780,0
20241226,114200,89340650,2780,2780,2780,2780,1
20241226,114100,89337870,2780,2780,2780,2780,0
20241226,114000,89337870,2780,2780,2780,2780,0
20241226,113900,89337870,2780,2780,2780,2780,1
20241226,113800,89335090,2770,2770,2770,2770,0
20241226,113700,89335090,2770,2770,2770,2770,84
20241226,113600,89102410,2770,2775,2775,2770,166
20241226,113500,88642575,2775,2780,2780,2775,154
20241226,113400,88215205,2780,2780,2780,2780,0
20241226,113300,88215205,2780,2780,2780,2780,0
20241226,113200,88215205,2780,2780,2780,2780,1
20241226,113100,88212425,2780,2780,2780,2780,1
20241226,113000,88209645,2780,2780,2780,2780,30
20241226,112900,88126245,2770,2770,2770,2770,57
20241226,112800,87968355,2775,2775,2775,2775,12
20241226,112700,87935055,2780,2775,2780,2775,160
20241226,112600,87491030,2775,2775,2775,2775,0
20241226,112500,87491030,2775,2775,2775,2775,1
20241226,112400,87488255,2770,2770,2770,2770,14
20241226,112300,87449475,2775,2775,2775,2775,1
20241226,112200,87446700,2775,2775,2775,2775,0
20241226,112100,87446700,2775,2775,2775,2775,0
20241226,112000,87446700,2775,2770,2775,2770,66
20241226,111900,87263875,2770,2770,2770,2770,1
20241226,111800,87261105,2775,2775,2775,2770,3002
20241226,111700,78943375,2780,2790,2790,2780,75
20241226,111600,78734760,2790,2790,2790,2790,0
20241226,111500,78734760,2790,2790,2790,2790,0
20241226,111400,78734760,2790,2790,2790,2790,1
20241226,111300,78731970,2780,2780,2780,2780,0
20241226,111200,78731970,2780,2780,2780,2780,437
20241226,111100,77517110,2785,2785,2785,2785,1
20241226,111000,77514325,2795,2795,2795,2795,0
20241226,110900,77514325,2795,2795,2795,2795,2
20241226,110800,77508735,2775,2780,2780,2775,744
20241226,110700,75443115,2775,2780,2780,2775,250
20241226,110600,74749115,2780,2775,2780,2775,490
20241226,110500,73389360,2780,2780,2780,2780,0
20241226,110400,73389360,2780,2780,2780,2780,28
20241226,110300,73311520,2780,2780,2780,2780,0
20241226,110200,73311520,2780,2780,2780,2780,4
20241226,110100,73300400,2780,2780,2780,2775,321
20241226,110000,72409070,2780,2780,2780,2780,0
20241226,105900,72409070,2780,2775,2780,2775,9
20241226,105800,72384090,2780,2780,2780,2780,0
20241226,105700,72384090,2780,2780,2780,2780,1
20241226,105600,72381310,2775,2775,2775,2775,453
20241226,105500,71124235,2780,2780,2780,2780,0
20241226,105400,71124235,2780,2780,2780,2780,1
20241226,105300,71121455,2780,2780,2780,2780,31
20241226,105200,71035275,2780,2780,2780,2780,11
20241226,105100,71004695,2775,2775,2775,2775,16
20241226,105000,70960295,2780,2780,2780,2780,62
20241226,104900,70787935,2780,2780,2780,2780,0
20241226,104800,70787935,2780,2780,2780,2780,0
20241226,104700,70787935,2780,2780,2780,2780,1
20241226,104600,70785155,2780,2780,2780,2780,11
20241226,104500,70754575,2780,2780,2780,2780,1
20241226,104400,70751795,2780,2780,2780,2780,72
20241226,104300,70551635,2780,2780,2780,2780,360
20241226,104200,69550835,2780,2780,2780,2780,11
20241226,104100,69520255,2780,2780,2780,2780,0
20241226,104000,69520255,2780,2780,2780,2780,1
20241226,103900,69517475,2780,2780,2780,2780,3
20241226,103800,69509135,2780,2780,2780,2780,21
20241226,103700,69450755,2780,2780,2780,2780,0
20241226,103600,69450755,2780,2780,2780,2780,1
20241226,103500,69447975,2780,2780,2780,2780,4
20241226,103400,69436855,2775,2775,2775,2775,3232
20241226,103300,60468055,2775,2780,2780,2775,892
20241226,103200,57992750,2780,2780,2780,2780,20
20241226,103100,57937150,2780,2785,2785,2780,2050
20241226,103000,52238145,2780,2780,2780,2780,0
20241226,102900,52238145,2780,2785,2785,2780,1100
20241226,102800,49180100,2780,2780,2785,2780,25
20241226,102700,49110595,2785,2785,2785,2785,1
20241226,102600,49107810,2785,2790,2790,2785,239
20241226,102500,48442065,2790,2790,2790,2790,0
20241226,102400,48442065,2790,2790,2790,2790,12
20241226,102300,48408585,2785,2785,2785,2785,118
20241226,102200,48079955,2785,2785,2785,2785,5
20241226,102100,48066030,2785,2785,2785,2785,1
20241226,102000,48063245,2785,2790,2790,2785,264
20241226,101900,47327990,2790,2785,2790,2785,59
20241226,101800,47163430,2785,2785,2785,2785,350
20241226,101700,46188680,2785,2790,2790,2785,11
20241226,101600,46158040,2790,2790,2790,2790,12
20241226,101500,46124560,2780,2785,2790,2780,493
20241226,101400,44752760,2790,2790,2790,2790,13
20241226,101300,44716490,2790,2790,2790,2790,11
20241226,101200,44685800,2790,2790,2790,2790,62
20241226,101100,44512820,2795,2795,2795,2795,0
20241226,101000,44512820,2795,2785,2795,2780,531
20241226,100900,43035110,2785,2785,2785,2780,502
20241226,100800,41639540,2785,2785,2785,2785,37
20241226,100700,41536495,2785,2785,2785,2785,2
20241226,100600,41530925,2785,2785,2785,2785,145
20241226,100500,41127100,2795,2795,2795,2790,75
20241226,100400,40917480,2795,2790,2795,2790,20
20241226,100300,40861650,2790,2790,2790,2790,2
20241226,100200,40856070,2790,2790,2790,2790,1
20241226,100100,40853280,2795,2795,2795,2795,0
20241226,100000,40853280,2795,2795,2795,2795,14
20241226,095900,40814150,2795,2795,2795,2795,40
20241226,095800,40702350,2795,2795,2795,2795,14
20241226,095700,40663220,2795,2790,2795,2790,98
20241226,095600,40389530,2790,2790,2790,2790,0
20241226,095500,40389530,2790,2790,2790,2790,12
20241226,095400,40356050,2785,2785,2785,2785,90
20241226,095300,40105400,2790,2790,2790,2790,88
20241226,095200,39859880,2785,2785,2785,2785,0
20241226,095100,39859880,2785,2785,2785,2785,31
20241226,095000,39773545,2780,2780,2780,2775,447
20241226,094900,38531205,2800,2800,2800,2800,1
20241226,094800,38528405,2780,2800,2800,2780,581
20241226,094700,36912145,2785,2780,2785,2780,45
20241226,094600,36787040,2785,2785,2785,2785,1
20241226,094500,36784255,2800,2790,2800,2785,100
20241226,094400,36505620,2800,2800,2800,2790,69
20241226,094300,36312500,2795,2795,2795,2795,5
20241226,094200,36298525,2800,2790,2800,2785,296
20241226,094100,35473080,2795,2800,2800,2795,59
20241226,094000,35307955,2805,2785,2805,2785,2
20241226,093900,35302365,2785,2785,2785,2785,2
20241226,093800,35296795,2780,2790,2805,2780,123
20241226,093700,34954185,2795,2795,2795,2790,11
20241226,093600,34923485,2805,2805,2805,2795,24
20241226,093500,34856365,2805,2805,2805,2805,18
20241226,093400,34805875,2800,2795,2800,2795,19
20241226,093300,34752765,2790,2790,2790,2790,2
20241226,093200,34747185,2795,2795,2795,2795,12
20241226,093100,34713645,2790,2790,2795,2790,10
20241226,093000,34685740,2795,2790,2795,2785,104
20241226,092900,34395155,2795,2795,2795,2795,0
20241226,092800,34395155,2795,2790,2795,2780,104
20241226,092700,34105990,2795,2790,2795,2790,3
20241226,092600,34097615,2795,2795,2795,2795,1
20241226,092500,34094820,2775,2775,2775,2775,200
20241226,092400,33539820,2775,2800,2800,2775,311
20241226,092300,32676770,2775,2790,2800,2775,1643
20241226,092200,28114095,2795,2785,2800,2785,6
20241226,092100,28097345,2785,2785,2795,2785,676
20241226,092000,26213680,2785,2785,2795,2785,737
20241226,091900,24161115,2785,2795,2795,2785,201
20241226,091800,23601320,2790,2795,2795,2790,530
20241226,091700,22121870,2795,2805,2805,2795,39
20241226,091600,22012785,2805,2795,2805,2795,112
20241226,091500,21699735,2795,2810,2810,2795,1172
20241226,091400,18423790,2810,2800,2810,2800,741
20241226,091300,16348980,2800,2805,2805,2800,450
20241226,091200,15088960,2805,2810,2820,2805,245
20241226,091100,14401680,2810,2810,2810,2810,201
20241226,091000,13836870,2810,2815,2815,2810,218
20241226,090900,13224260,2825,2825,2825,2825,71
20241226,090800,13023685,2820,2820,2820,2820,51
20241226,090700,12879865,2825,2820,2825,2820,80
20241226,090600,12653935,2820,2820,2820,2820,0
20241226,090500,12653935,2820,2820,2820,2820,20
20241226,090400,12597535,2805,2815,2815,2805,3054
20241226,090300,4031050,2825,2825,2825,2825,0
20241226,090200,4031050,2825,2825,2825,2825,0
20241226,090100,4031050,2825,2825,2825,2825,10
20241226,090000,4002800,2825,2805,2825,2805,1427