KissMeData/001200/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,183300,919914645,2525,2525,2525,2525,7093
20241226,183200,919914645,2525,2525,2525,2525,0
20241226,183100,919914645,2525,2525,2525,2525,0
20241226,183000,919914645,2525,2525,2525,2525,0
20241226,182900,919914645,2525,2525,2525,2525,0
20241226,182800,919914645,2525,2525,2525,2525,0
20241226,182700,919914645,2525,2525,2525,2525,0
20241226,182600,919914645,2525,2525,2525,2525,0
20241226,182500,919914645,2525,2525,2525,2525,0
20241226,182400,919914645,2525,2525,2525,2525,0
20241226,182300,919914645,2525,2525,2525,2525,0
20241226,182200,919914645,2525,2525,2525,2525,0
20241226,182100,919914645,2525,2525,2525,2525,0
20241226,182000,919914645,2525,2525,2525,2525,0
20241226,181900,919914645,2525,2525,2525,2525,0
20241226,181800,919914645,2525,2525,2525,2525,0
20241226,181700,919914645,2525,2525,2525,2525,0
20241226,181600,919914645,2525,2525,2525,2525,0
20241226,181500,919914645,2525,2525,2525,2525,0
20241226,181400,919914645,2525,2525,2525,2525,0
20241226,181300,919914645,2525,2525,2525,2525,0
20241226,181200,919914645,2525,2525,2525,2525,0
20241226,181100,919914645,2525,2525,2525,2525,0
20241226,181000,919914645,2525,2525,2525,2525,0
20241226,180900,919914645,2525,2525,2525,2525,0
20241226,180800,919914645,2525,2525,2525,2525,0
20241226,180700,919914645,2525,2525,2525,2525,0
20241226,180600,919914645,2525,2525,2525,2525,0
20241226,180500,919914645,2525,2525,2525,2525,0
20241226,180400,919914645,2525,2525,2525,2525,0
20241226,180300,919914645,2525,2525,2525,2525,7093
20241226,180200,919914645,2525,2525,2525,2525,0
20241226,180100,919914645,2525,2525,2525,2525,0
20241226,180000,919914645,2525,2525,2525,2525,0
20241226,175900,919914645,2525,2525,2525,2525,0
20241226,175800,919914645,2525,2525,2525,2525,0
20241226,175700,919914645,2525,2525,2525,2525,0
20241226,175600,919914645,2525,2525,2525,2525,0
20241226,175500,919914645,2525,2525,2525,2525,0
20241226,175400,919914645,2525,2525,2525,2525,0
20241226,175300,919914645,2525,2525,2525,2525,0
20241226,175200,919914645,2525,2525,2525,2525,0
20241226,175100,919914645,2525,2525,2525,2525,0
20241226,175000,919914645,2525,2525,2525,2525,0
20241226,174900,919914645,2525,2525,2525,2525,0
20241226,174800,919914645,2525,2525,2525,2525,0
20241226,174700,919914645,2525,2525,2525,2525,0
20241226,174600,919914645,2525,2525,2525,2525,0
20241226,174500,919914645,2525,2525,2525,2525,0
20241226,174400,919914645,2525,2525,2525,2525,0
20241226,174300,919914645,2525,2525,2525,2525,0
20241226,174200,919914645,2525,2525,2525,2525,0
20241226,174100,919914645,2525,2525,2525,2525,0
20241226,174000,919914645,2525,2525,2525,2525,0
20241226,173900,919914645,2525,2525,2525,2525,0
20241226,173800,919914645,2525,2525,2525,2525,0
20241226,173700,919914645,2525,2525,2525,2525,0
20241226,173600,919914645,2525,2525,2525,2525,0
20241226,173500,919914645,2525,2525,2525,2525,0
20241226,173400,919914645,2525,2525,2525,2525,0
20241226,173300,919914645,2525,2525,2525,2525,7093
20241226,173200,919914645,2525,2525,2525,2525,0
20241226,173100,919914645,2525,2525,2525,2525,0
20241226,173000,919914645,2525,2525,2525,2525,0
20241226,172900,919914645,2525,2525,2525,2525,0
20241226,172800,919914645,2525,2525,2525,2525,0
20241226,172700,919914645,2525,2525,2525,2525,0
20241226,172600,919914645,2525,2525,2525,2525,0
20241226,172500,919914645,2525,2525,2525,2525,0
20241226,172400,919914645,2525,2525,2525,2525,0
20241226,172300,919914645,2525,2525,2525,2525,0
20241226,172200,919914645,2525,2525,2525,2525,0
20241226,172100,919914645,2525,2525,2525,2525,0
20241226,172000,919914645,2525,2525,2525,2525,0
20241226,171900,919914645,2525,2525,2525,2525,0
20241226,171800,919914645,2525,2525,2525,2525,0
20241226,171700,919914645,2525,2525,2525,2525,0
20241226,171600,919914645,2525,2525,2525,2525,0
20241226,171500,919914645,2525,2525,2525,2525,0
20241226,171400,919914645,2525,2525,2525,2525,0
20241226,171300,919914645,2525,2525,2525,2525,0
20241226,171200,919914645,2525,2525,2525,2525,0
20241226,171100,919914645,2525,2525,2525,2525,0
20241226,171000,919914645,2525,2525,2525,2525,0
20241226,170900,919914645,2525,2525,2525,2525,0
20241226,170800,919914645,2525,2525,2525,2525,0
20241226,170700,919914645,2525,2525,2525,2525,0
20241226,170600,919914645,2525,2525,2525,2525,0
20241226,170500,919914645,2525,2525,2525,2525,0
20241226,170400,919914645,2525,2525,2525,2525,0
20241226,170300,919914645,2525,2525,2525,2525,7093
20241226,170200,919914645,2525,2525,2525,2525,0
20241226,170100,919914645,2525,2525,2525,2525,0
20241226,170000,919914645,2525,2525,2525,2525,0
20241226,165900,919914645,2525,2525,2525,2525,0
20241226,165800,919914645,2525,2525,2525,2525,0
20241226,165700,919914645,2525,2525,2525,2525,0
20241226,165600,919914645,2525,2525,2525,2525,0
20241226,165500,919914645,2525,2525,2525,2525,0
20241226,165400,919914645,2525,2525,2525,2525,0
20241226,165300,919914645,2525,2525,2525,2525,0
20241226,165200,919914645,2525,2525,2525,2525,0
20241226,165100,919914645,2525,2525,2525,2525,0
20241226,165000,919914645,2525,2525,2525,2525,0
20241226,164900,919914645,2525,2525,2525,2525,0
20241226,164800,919914645,2525,2525,2525,2525,0
20241226,164700,919914645,2525,2525,2525,2525,0
20241226,164600,919914645,2525,2525,2525,2525,0
20241226,164500,919914645,2525,2525,2525,2525,0
20241226,164400,919914645,2525,2525,2525,2525,0
20241226,164300,919914645,2525,2525,2525,2525,0
20241226,164200,919914645,2525,2525,2525,2525,0
20241226,164100,919914645,2525,2525,2525,2525,0
20241226,164000,919914645,2525,2525,2525,2525,0
20241226,163900,919914645,2525,2525,2525,2525,0
20241226,163800,919914645,2525,2525,2525,2525,0
20241226,163700,919914645,2525,2525,2525,2525,0
20241226,163600,919914645,2525,2525,2525,2525,0
20241226,163500,919914645,2525,2525,2525,2525,0
20241226,163400,919914645,2525,2525,2525,2525,0
20241226,163300,919914645,2525,2525,2525,2525,7093
20241226,163200,919914645,2525,2525,2525,2525,0
20241226,163100,919914645,2525,2525,2525,2525,0
20241226,163000,919914645,2525,2525,2525,2525,0
20241226,162900,919914645,2525,2525,2525,2525,0
20241226,162800,919914645,2525,2525,2525,2525,0
20241226,162700,919914645,2525,2525,2525,2525,0
20241226,162600,919914645,2525,2525,2525,2525,0
20241226,162500,919914645,2525,2525,2525,2525,0
20241226,162400,919914645,2525,2525,2525,2525,0
20241226,162300,919914645,2525,2525,2525,2525,0
20241226,162200,919914645,2525,2525,2525,2525,0
20241226,162100,919914645,2525,2525,2525,2525,0
20241226,162000,919914645,2525,2525,2525,2525,0
20241226,161900,919914645,2525,2525,2525,2525,0
20241226,161800,919914645,2525,2525,2525,2525,0
20241226,161700,919914645,2525,2525,2525,2525,0
20241226,161600,919914645,2525,2525,2525,2525,0
20241226,161500,919914645,2525,2525,2525,2525,0
20241226,161400,919914645,2525,2525,2525,2525,0
20241226,161300,919914645,2525,2525,2525,2525,0
20241226,161200,919914645,2525,2525,2525,2525,0
20241226,161100,919914645,2525,2525,2525,2525,0
20241226,161000,919914645,2525,2525,2525,2525,0
20241226,160900,919914645,2525,2525,2525,2525,0
20241226,160800,919914645,2525,2525,2525,2525,0
20241226,160700,919914645,2525,2525,2525,2525,0
20241226,160600,919914645,2525,2525,2525,2525,0
20241226,160500,919914645,2525,2525,2525,2525,0
20241226,160400,919914645,2525,2525,2525,2525,0
20241226,160300,919914645,2525,2525,2525,2525,7093
20241226,160200,919914645,2525,2525,2525,2525,0
20241226,160100,919914645,2525,2525,2525,2525,0
20241226,160000,919914645,2525,2525,2525,2525,0
20241226,155900,919914645,2525,2525,2525,2525,0
20241226,155800,919914645,2525,2525,2525,2525,0
20241226,155700,919914645,2525,2525,2525,2525,0
20241226,155600,919914645,2525,2525,2525,2525,0
20241226,155500,919914645,2525,2525,2525,2525,0
20241226,155400,919914645,2525,2525,2525,2525,0
20241226,155300,919914645,2525,2525,2525,2525,0
20241226,155200,919914645,2525,2525,2525,2525,0
20241226,155100,919914645,2525,2525,2525,2525,0
20241226,155000,919914645,2525,2525,2525,2525,0
20241226,154900,919914645,2525,2525,2525,2525,0
20241226,154800,919914645,2525,2525,2525,2525,0
20241226,154700,919914645,2525,2525,2525,2525,0
20241226,154600,919914645,2525,2525,2525,2525,0
20241226,154500,919914645,2525,2525,2525,2525,0
20241226,154400,919914645,2525,2525,2525,2525,0
20241226,154300,919914645,2525,2525,2525,2525,0
20241226,154200,919914645,2525,2525,2525,2525,0
20241226,154100,919914645,2525,2525,2525,2525,0
20241226,154000,919914645,2525,2525,2525,2525,0
20241226,153900,919914645,2525,2525,2525,2525,0
20241226,153800,919914645,2525,2525,2525,2525,0
20241226,153700,919914645,2525,2525,2525,2525,0
20241226,153600,919914645,2525,2525,2525,2525,0
20241226,153500,919914645,2525,2525,2525,2525,0
20241226,153400,919914645,2525,2525,2525,2525,0
20241226,153300,919914645,2525,2525,2525,2525,7093
20241226,153200,919914645,2525,2525,2525,2525,0
20241226,153100,919914645,2525,2525,2525,2525,0
20241226,153000,919914645,2525,2525,2525,2525,7093
20241226,152900,902004820,2525,2525,2525,2525,0
20241226,152800,902004820,2525,2525,2525,2525,0
20241226,152700,902004820,2525,2525,2525,2525,0
20241226,152600,902004820,2525,2525,2525,2525,0
20241226,152500,902004820,2525,2525,2525,2525,0
20241226,152400,902004820,2525,2525,2525,2525,0
20241226,152300,902004820,2525,2525,2525,2525,0
20241226,152200,902004820,2525,2525,2525,2525,0
20241226,152100,902004820,2525,2525,2525,2525,0
20241226,152000,902004820,2525,2525,2525,2525,0
20241226,151900,902004820,2525,2530,2535,2525,1877
20241226,151800,897255325,2530,2530,2535,2530,3024
20241226,151700,889601245,2530,2530,2530,2530,4180
20241226,151600,879025845,2530,2525,2530,2525,3326
20241226,151500,870619060,2520,2515,2525,2515,240
20241226,151400,870014635,2515,2520,2525,2515,887
20241226,151300,867781380,2520,2515,2525,2515,1395
20241226,151200,864271990,2515,2520,2520,2515,766
20241226,151100,862344995,2515,2520,2525,2515,2284
20241226,151000,856598085,2520,2520,2520,2520,67
20241226,150900,856429245,2525,2525,2525,2525,2
20241226,150800,856424195,2520,2525,2525,2520,15
20241226,150700,856386390,2520,2520,2520,2520,1
20241226,150600,856383870,2520,2520,2525,2520,123
20241226,150500,856073895,2520,2525,2525,2520,103
20241226,150400,855814320,2525,2515,2525,2515,2546
20241226,150300,849411120,2525,2530,2530,2515,221
20241226,150200,848854990,2510,2525,2525,2510,6554
20241226,150100,832375505,2530,2530,2530,2530,4
20241226,150000,832365385,2530,2525,2530,2525,1255
20241226,145900,829192045,2530,2530,2530,2530,1
20241226,145800,829189515,2525,2525,2525,2525,22
20241226,145700,829133965,2525,2525,2525,2525,560
20241226,145600,827719965,2525,2525,2525,2520,1359
20241226,145500,824294430,2525,2525,2525,2525,0
20241226,145400,824294430,2525,2525,2525,2525,10
20241226,145300,824269180,2530,2525,2530,2525,476
20241226,145200,823067225,2535,2535,2535,2535,77
20241226,145100,822872030,2530,2530,2530,2530,104
20241226,145000,822608910,2530,2530,2530,2530,1023
20241226,144900,820020720,2530,2525,2530,2520,351
20241226,144800,819135210,2525,2530,2530,2525,2003
20241226,144700,814077625,2525,2525,2525,2525,2051
20241226,144600,808898850,2520,2520,2520,2520,20
20241226,144500,808848450,2530,2530,2530,2530,22
20241226,144400,808792790,2530,2530,2530,2530,159
20241226,144300,808390520,2525,2525,2525,2525,20
20241226,144200,808340020,2530,2530,2530,2520,204
20241226,144100,807825900,2525,2520,2530,2520,116
20241226,144000,807533090,2525,2525,2525,2525,0
20241226,143900,807533090,2525,2525,2525,2520,851
20241226,143800,805384320,2525,2525,2525,2525,0
20241226,143700,805384320,2525,2525,2525,2525,12
20241226,143600,805354020,2525,2525,2525,2525,359
20241226,143500,804447545,2530,2530,2530,2530,0
20241226,143400,804447545,2530,2525,2530,2520,2160
20241226,143300,798998575,2525,2525,2525,2525,20
20241226,143200,798948075,2520,2520,2520,2520,5649
20241226,143100,784712595,2520,2520,2520,2520,1596
20241226,143000,780690675,2520,2520,2520,2520,6
20241226,142900,780675555,2520,2520,2520,2520,1
20241226,142800,780673035,2515,2515,2515,2515,0
20241226,142700,780673035,2515,2515,2515,2515,1604
20241226,142600,776638975,2510,2510,2510,2510,100
20241226,142500,776387975,2515,2515,2515,2505,10136
20241226,142400,750971350,2520,2520,2520,2520,0
20241226,142300,750971350,2520,2520,2520,2520,0
20241226,142200,750971350,2520,2520,2520,2520,0
20241226,142100,750971350,2520,2520,2520,2520,150
20241226,142000,750593350,2515,2515,2520,2515,903
20241226,141900,748322300,2515,2515,2515,2505,10056
20241226,141800,723111545,2520,2520,2520,2520,30
20241226,141700,723035945,2520,2515,2520,2510,2383
20241226,141600,717041075,2520,2520,2520,2520,1268
20241226,141500,713845715,2525,2525,2525,2525,100
20241226,141400,713593215,2525,2525,2525,2525,130
20241226,141300,713264965,2525,2525,2525,2525,1
20241226,141200,713262440,2525,2525,2525,2525,0
20241226,141100,713262440,2525,2525,2525,2525,100
20241226,141000,713009940,2525,2525,2525,2525,0
20241226,140900,713009940,2525,2525,2525,2525,161
20241226,140800,712603415,2525,2525,2525,2525,0
20241226,140700,712603415,2525,2525,2525,2525,50
20241226,140600,712477165,2520,2520,2520,2520,1143
20241226,140500,709596805,2520,2525,2525,2520,6913
20241226,140400,692162900,2530,2530,2530,2530,0
20241226,140300,692162900,2530,2535,2535,2530,6
20241226,140200,692147715,2530,2525,2530,2525,67
20241226,140100,691978490,2530,2530,2530,2530,1694
20241226,140000,687692670,2530,2525,2530,2520,158
20241226,135900,687293070,2525,2525,2525,2525,3052
20241226,135800,679586770,2525,2520,2525,2515,4177
20241226,135700,669062080,2520,2525,2525,2520,7246
20241226,135600,650802140,2525,2525,2525,2525,20
20241226,135500,650751640,2525,2530,2530,2525,1209
20241226,135400,647698750,2530,2530,2530,2530,473
20241226,135300,646502060,2525,2530,2530,2525,5061
20241226,135200,633722525,2530,2530,2530,2530,645
20241226,135100,632090675,2530,2530,2530,2530,0
20241226,135000,632090675,2530,2530,2530,2530,445
20241226,134900,630964825,2530,2535,2535,2530,2329
20241226,134800,625072205,2535,2535,2540,2535,222
20241226,134700,624508935,2535,2530,2535,2530,3138
20241226,134600,616568595,2530,2535,2535,2530,14
20241226,134500,616533110,2535,2535,2535,2535,90
20241226,134400,616304960,2535,2535,2535,2535,72
20241226,134300,616122440,2535,2535,2535,2535,64
20241226,134200,615960200,2535,2535,2535,2535,2000
20241226,134100,610890200,2535,2535,2535,2535,117
20241226,134000,610593605,2535,2535,2535,2530,69
20241226,133900,610418695,2535,2540,2540,2535,1551
20241226,133800,606486700,2540,2540,2540,2540,6
20241226,133700,606471460,2540,2540,2540,2540,102
20241226,133600,606212380,2540,2540,2540,2540,0
20241226,133500,606212380,2540,2540,2540,2540,40
20241226,133400,606110780,2545,2545,2545,2545,1
20241226,133300,606108235,2540,2540,2540,2540,0
20241226,133200,606108235,2540,2540,2540,2540,314
20241226,133100,605310675,2540,2545,2545,2540,7731
20241226,133000,585673685,2545,2550,2550,2540,637
20241226,132900,584055675,2545,2545,2545,2545,1000
20241226,132800,581510675,2545,2545,2545,2545,0
20241226,132700,581510675,2545,2540,2545,2540,1416
20241226,132600,577913995,2540,2535,2540,2535,1001
20241226,132500,575376455,2540,2540,2540,2540,0
20241226,132400,575376455,2540,2530,2540,2530,62
20241226,132300,575219400,2535,2540,2540,2535,2513
20241226,132200,568848935,2535,2535,2535,2535,653
20241226,132100,567193580,2540,2545,2545,2535,13784
20241226,132000,532187195,2550,2550,2550,2550,21
20241226,131900,532133645,2550,2550,2550,2550,2
20241226,131800,532128545,2550,2550,2550,2550,0
20241226,131700,532128545,2550,2550,2550,2550,1
20241226,131600,532125995,2550,2540,2550,2540,50
20241226,131500,531998775,2540,2540,2540,2540,12
20241226,131400,531968295,2545,2540,2545,2540,1227
20241226,131300,528851695,2545,2545,2545,2545,783
20241226,131200,526858960,2550,2550,2550,2550,20
20241226,131100,526807960,2550,2550,2550,2550,0
20241226,131000,526807960,2550,2550,2550,2550,16
20241226,130900,526767160,2545,2545,2545,2545,2
20241226,130800,526762070,2540,2545,2545,2540,2006
20241226,130700,521666825,2550,2545,2550,2540,5155
20241226,130600,508571755,2550,2550,2550,2550,6
20241226,130500,508556455,2545,2550,2550,2545,2120
20241226,130400,503161035,2550,2550,2550,2550,0
20241226,130300,503161035,2550,2550,2550,2550,0
20241226,130200,503161035,2550,2550,2550,2550,3
20241226,130100,503153385,2545,2545,2550,2545,998
20241226,130000,500613460,2550,2550,2550,2550,551
20241226,125900,499208410,2555,2550,2555,2550,2809
20241226,125800,492045450,2550,2550,2550,2550,152
20241226,125700,491657850,2545,2545,2545,2545,121
20241226,125600,491349905,2545,2545,2550,2545,1087
20241226,125500,488583485,2550,2550,2550,2550,7
20241226,125400,488565635,2550,2550,2550,2550,262
20241226,125300,487897535,2550,2550,2550,2550,1675
20241226,125200,483626285,2555,2555,2555,2555,6
20241226,125100,483610955,2555,2555,2555,2555,0
20241226,125000,483610955,2555,2555,2555,2555,5
20241226,124900,483598180,2555,2555,2555,2555,10
20241226,124800,483572630,2555,2555,2555,2555,37
20241226,124700,483478095,2550,2550,2550,2550,14
20241226,124600,483442395,2555,2550,2555,2550,36
20241226,124500,483350580,2550,2550,2550,2550,0
20241226,124400,483350580,2550,2550,2550,2550,628
20241226,124300,481749180,2555,2555,2555,2555,55
20241226,124200,481608655,2555,2555,2555,2555,1
20241226,124100,481606100,2555,2555,2555,2555,0
20241226,124000,481606100,2555,2555,2555,2555,1
20241226,123900,481603545,2555,2555,2555,2555,70
20241226,123800,481424695,2555,2555,2555,2555,1
20241226,123700,481422140,2555,2550,2555,2550,442
20241226,123600,480295030,2555,2555,2560,2555,422
20241226,123500,479216810,2560,2560,2560,2560,1
20241226,123400,479214250,2565,2565,2565,2565,1
20241226,123300,479211685,2560,2560,2560,2560,1
20241226,123200,479209125,2560,2560,2565,2560,291
20241226,123100,478464160,2565,2560,2565,2555,467
20241226,123000,477267470,2565,2555,2565,2555,1379
20241226,122900,473737715,2550,2560,2560,2550,6002
20241226,122800,458421855,2560,2560,2560,2560,0
20241226,122700,458421855,2560,2560,2560,2560,178
20241226,122600,457966175,2560,2565,2565,2560,4300
20241226,122500,446954660,2570,2570,2570,2570,101
20241226,122400,446695090,2565,2565,2565,2565,0
20241226,122300,446695090,2565,2570,2570,2565,7
20241226,122200,446677105,2570,2570,2570,2570,0
20241226,122100,446677105,2570,2570,2570,2570,1
20241226,122000,446674535,2570,2570,2570,2570,0
20241226,121900,446674535,2570,2570,2570,2570,1
20241226,121800,446671965,2565,2560,2570,2560,85
20241226,121700,446454350,2565,2565,2570,2565,5
20241226,121600,446441520,2565,2565,2565,2565,532
20241226,121500,445076940,2570,2570,2570,2570,1
20241226,121400,445074370,2570,2570,2570,2570,0
20241226,121300,445074370,2570,2570,2570,2570,1
20241226,121200,445071800,2570,2570,2570,2570,0
20241226,121100,445071800,2570,2570,2570,2570,1
20241226,121000,445069230,2570,2570,2570,2570,1
20241226,120900,445066660,2570,2565,2570,2565,400
20241226,120800,444040655,2570,2570,2570,2570,1
20241226,120700,444038085,2570,2565,2570,2565,601
20241226,120600,442496515,2570,2570,2570,2570,1
20241226,120500,442493945,2570,2570,2570,2570,0
20241226,120400,442493945,2570,2570,2570,2570,1
20241226,120300,442491375,2570,2570,2570,2570,100
20241226,120200,442234375,2570,2565,2570,2560,2270
20241226,120100,436409995,2565,2565,2565,2565,916
20241226,120000,434060455,2570,2570,2570,2565,65
20241226,115900,433893670,2570,2565,2570,2565,14
20241226,115800,433857755,2570,2570,2570,2570,450
20241226,115700,432701255,2570,2570,2570,2570,1
20241226,115600,432698685,2565,2570,2570,2565,2
20241226,115500,432693550,2565,2570,2575,2565,2970
20241226,115400,425075400,2580,2570,2580,2570,301
20241226,115300,424300605,2570,2570,2570,2570,365
20241226,115200,423362555,2570,2570,2570,2570,1
20241226,115100,423359985,2565,2565,2565,2565,2
20241226,115000,423354855,2570,2570,2570,2565,376
20241226,114900,422388795,2570,2575,2575,2565,5298
20241226,114800,408774105,2575,2575,2575,2575,3
20241226,114700,408766380,2575,2570,2575,2565,604
20241226,114600,407214545,2570,2575,2575,2570,4
20241226,114500,407204250,2575,2570,2575,2570,5002
20241226,114400,394324200,2570,2570,2575,2570,178
20241226,114300,393866490,2570,2575,2575,2570,7
20241226,114200,393848475,2575,2575,2575,2575,4940
20241226,114100,381127975,2570,2570,2570,2570,101
20241226,114000,380868405,2570,2570,2570,2570,500
20241226,113900,379583405,2570,2570,2570,2570,7
20241226,113800,379565415,2565,2570,2570,2565,68
20241226,113700,379390720,2570,2570,2570,2565,20
20241226,113600,379339410,2570,2565,2570,2565,2539
20241226,113500,372826845,2570,2570,2570,2570,211
20241226,113400,372284575,2565,2570,2570,2565,6038
20241226,113300,356767790,2575,2575,2575,2575,1
20241226,113200,356765215,2575,2575,2575,2575,0
20241226,113100,356765215,2575,2575,2575,2575,5004
20241226,113000,343879915,2575,2575,2575,2575,0
20241226,112900,343879915,2575,2580,2580,2575,6111
20241226,112800,328143135,2580,2580,2580,2580,0
20241226,112700,328143135,2580,2580,2580,2580,1
20241226,112600,328140555,2580,2580,2580,2580,500
20241226,112500,326850555,2580,2580,2585,2580,372
20241226,112400,325890740,2580,2580,2580,2580,643
20241226,112300,324231800,2585,2580,2585,2580,2019
20241226,112200,319022685,2580,2580,2580,2580,0
20241226,112100,319022685,2580,2580,2580,2580,0
20241226,112000,319022685,2580,2580,2580,2580,1
20241226,111900,319020105,2580,2580,2580,2580,199
20241226,111800,318506685,2580,2580,2580,2580,2
20241226,111700,318501525,2580,2580,2580,2580,400
20241226,111600,317469525,2585,2585,2585,2585,1
20241226,111500,317466940,2580,2580,2580,2580,10
20241226,111400,317441140,2585,2580,2585,2580,1815
20241226,111300,312758435,2580,2580,2580,2580,57
20241226,111200,312611375,2585,2585,2585,2585,1
20241226,111100,312608790,2580,2580,2580,2580,0
20241226,111000,312608790,2580,2580,2580,2580,1
20241226,110900,312606210,2575,2575,2575,2575,3
20241226,110800,312598485,2580,2580,2580,2580,201
20241226,110700,312079905,2580,2585,2585,2580,7
20241226,110600,312061840,2580,2575,2585,2575,1160
20241226,110500,309071430,2585,2580,2585,2580,10
20241226,110400,309045605,2580,2580,2580,2575,1570
20241226,110300,304995015,2580,2580,2580,2580,0
20241226,110200,304995015,2580,2575,2580,2575,14
20241226,110100,304958950,2575,2575,2575,2575,232
20241226,110000,304361550,2575,2570,2575,2570,1257
20241226,105900,301124815,2575,2570,2575,2570,28
20241226,105800,301052760,2570,2570,2570,2570,1
20241226,105700,301050190,2570,2570,2570,2570,22
20241226,105600,300993650,2570,2570,2570,2570,412
20241226,105500,299934810,2575,2575,2575,2575,599
20241226,105400,298392385,2575,2575,2575,2575,38
20241226,105300,298294535,2575,2580,2580,2575,13
20241226,105200,298261055,2580,2580,2580,2580,0
20241226,105100,298261055,2580,2585,2585,2580,680
20241226,105000,296506650,2585,2585,2585,2585,0
20241226,104900,296506650,2585,2585,2585,2585,24
20241226,104800,296444610,2590,2585,2590,2585,118
20241226,104700,296139010,2590,2590,2590,2590,0
20241226,104600,296139010,2590,2590,2595,2590,2004
20241226,104500,290943325,2585,2585,2585,2580,1372
20241226,104400,287396710,2585,2585,2585,2585,437
20241226,104300,286267065,2580,2575,2580,2575,530
20241226,104200,284899690,2575,2570,2585,2570,11587
20241226,104100,255000710,2570,2570,2570,2570,1
20241226,104000,254998140,2570,2570,2570,2570,3887
20241226,103900,245008550,2570,2570,2570,2570,1
20241226,103800,245005980,2570,2570,2570,2570,148
20241226,103700,244625620,2570,2575,2575,2570,835
20241226,103600,242479665,2575,2575,2575,2575,0
20241226,103500,242479665,2575,2575,2575,2575,1
20241226,103400,242477090,2570,2570,2570,2570,1674
20241226,103300,238174910,2570,2570,2570,2570,1
20241226,103200,238172340,2570,2570,2570,2570,730
20241226,103100,236296240,2570,2565,2570,2565,201
20241226,103000,235780670,2565,2575,2575,2565,3097
20241226,102900,227821675,2575,2575,2575,2575,3
20241226,102800,227813950,2570,2575,2575,2570,1001
20241226,102700,225241375,2570,2570,2570,2570,0
20241226,102600,225241375,2570,2565,2570,2565,486
20241226,102500,223992360,2565,2570,2570,2565,926
20241226,102400,221614245,2570,2575,2575,2570,3
20241226,102300,221606530,2570,2570,2570,2570,82
20241226,102200,221395790,2565,2565,2565,2565,10000
20241226,102100,195745790,2565,2565,2565,2565,300
20241226,102000,194976290,2565,2570,2570,2565,101
20241226,101900,194717215,2570,2570,2570,2570,216
20241226,101800,194162095,2575,2570,2575,2570,301
20241226,101700,193388520,2575,2575,2575,2575,1
20241226,101600,193385945,2575,2570,2575,2570,2819
20241226,101500,186132170,2575,2575,2575,2575,110
20241226,101400,185848920,2575,2575,2575,2575,102
20241226,101300,185586270,2570,2570,2570,2570,30
20241226,101200,185509170,2570,2570,2575,2570,3146
20241226,101100,177413670,2570,2570,2570,2570,204
20241226,101000,176889390,2570,2570,2570,2570,2
20241226,100900,176884250,2570,2570,2570,2570,390
20241226,100800,175881950,2575,2575,2575,2575,2
20241226,100700,175876800,2575,2575,2575,2575,2
20241226,100600,175871650,2575,2570,2575,2570,41
20241226,100500,175766085,2575,2575,2575,2575,1
20241226,100400,175763510,2570,2570,2570,2570,4829
20241226,100300,163352980,2575,2575,2575,2575,1
20241226,100200,163350405,2580,2575,2580,2575,1096
20241226,100100,160528115,2575,2575,2575,2575,14
20241226,100000,160492065,2575,2575,2580,2575,927
20241226,095900,158102575,2575,2575,2580,2575,1226
20241226,095800,154945605,2575,2575,2575,2575,0
20241226,095700,154945605,2575,2570,2575,2565,451
20241226,095600,153784910,2570,2570,2570,2570,2
20241226,095500,153779770,2575,2575,2575,2575,0
20241226,095400,153779770,2575,2570,2575,2570,5
20241226,095300,153766910,2570,2570,2570,2570,1
20241226,095200,153764340,2570,2570,2570,2570,3
20241226,095100,153756630,2570,2575,2575,2570,103
20241226,095000,153491410,2575,2575,2575,2575,10
20241226,094900,153465660,2575,2570,2575,2570,1434
20241226,094800,149779780,2575,2575,2575,2575,2
20241226,094700,149774630,2575,2575,2580,2575,159
20241226,094600,149364960,2580,2575,2580,2575,4272
20241226,094500,138346850,2575,2575,2575,2575,3156
20241226,094400,130220150,2570,2565,2570,2565,2226
20241226,094300,124504415,2565,2560,2565,2560,7044
20241226,094200,106441765,2565,2565,2570,2565,18
20241226,094100,106395590,2565,2565,2565,2565,66
20241226,094000,106226300,2570,2570,2575,2565,1097
20241226,093900,103412460,2570,2570,2575,2570,41
20241226,093800,103307070,2570,2575,2575,2570,793
20241226,093700,101269055,2570,2570,2570,2570,2
20241226,093600,101263915,2575,2575,2575,2570,3
20241226,093500,101256195,2570,2570,2570,2570,1
20241226,093400,101253625,2575,2570,2575,2570,1669
20241226,093300,96964275,2570,2570,2570,2570,56
20241226,093200,96820355,2565,2570,2570,2565,190
20241226,093100,96333000,2565,2565,2565,2565,504
20241226,093000,95040240,2565,2565,2570,2565,666
20241226,092900,93331945,2565,2565,2565,2565,2
20241226,092800,93326815,2565,2560,2565,2560,3434
20241226,092700,84528975,2550,2550,2550,2550,0
20241226,092600,84528975,2550,2555,2555,2550,2000
20241226,092500,79428400,2555,2555,2555,2555,100
20241226,092400,79172900,2560,2560,2560,2560,36
20241226,092300,79080740,2555,2555,2555,2555,501
20241226,092200,77800685,2555,2550,2555,2550,918
20241226,092100,75458530,2555,2555,2555,2555,249
20241226,092000,74822335,2555,2555,2555,2550,1872
20241226,091900,70039730,2560,2555,2560,2550,1776
20241226,091800,65501670,2560,2555,2560,2555,2037
20241226,091700,60297130,2560,2560,2560,2560,11
20241226,091600,60268970,2555,2560,2560,2555,1114
20241226,091500,57421055,2560,2555,2560,2555,1386
20241226,091400,53874035,2555,2555,2555,2555,867
20241226,091300,51658850,2560,2555,2560,2555,879
20241226,091200,49413000,2550,2555,2555,2550,576
20241226,091100,47943105,2555,2555,2555,2555,251
20241226,091000,47301800,2560,2560,2560,2560,81
20241226,090900,47094440,2550,2565,2565,2550,10238
20241226,090800,20939915,2560,2560,2560,2560,0
20241226,090700,20939915,2560,2555,2560,2555,1001
20241226,090600,18382355,2565,2560,2565,2555,102
20241226,090500,18121190,2565,2570,2570,2565,332
20241226,090400,17269500,2570,2570,2570,2565,7
20241226,090300,17251525,2570,2565,2570,2565,422
20241226,090200,16168590,2565,2565,2565,2565,0
20241226,090100,16168590,2565,2575,2575,2565,450
20241226,090000,15013030,2575,2560,2575,2560,5863