KissMeData/000680/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,183200,566761795,2805,2805,2805,2805,16230
20241113,183100,566761795,2805,2805,2805,2805,0
20241113,183000,566761795,2805,2805,2805,2805,0
20241113,182900,566761795,2805,2805,2805,2805,0
20241113,182800,566761795,2805,2805,2805,2805,0
20241113,182700,566761795,2805,2805,2805,2805,0
20241113,182600,566761795,2805,2805,2805,2805,0
20241113,182500,566761795,2805,2805,2805,2805,0
20241113,182400,566761795,2805,2805,2805,2805,0
20241113,182300,566761795,2805,2805,2805,2805,0
20241113,182200,566761795,2805,2805,2805,2805,0
20241113,182100,566761795,2805,2805,2805,2805,0
20241113,182000,566761795,2805,2805,2805,2805,0
20241113,181900,566761795,2805,2805,2805,2805,0
20241113,181800,566761795,2805,2805,2805,2805,0
20241113,181700,566761795,2805,2805,2805,2805,0
20241113,181600,566761795,2805,2805,2805,2805,0
20241113,181500,566761795,2805,2805,2805,2805,0
20241113,181400,566761795,2805,2805,2805,2805,0
20241113,181300,566761795,2805,2805,2805,2805,0
20241113,181200,566761795,2805,2805,2805,2805,0
20241113,181100,566761795,2805,2805,2805,2805,0
20241113,181000,566761795,2805,2805,2805,2805,0
20241113,180900,566761795,2805,2805,2805,2805,0
20241113,180800,566761795,2805,2805,2805,2805,0
20241113,180700,566761795,2805,2805,2805,2805,0
20241113,180600,566761795,2805,2805,2805,2805,0
20241113,180500,566761795,2805,2805,2805,2805,0
20241113,180400,566761795,2805,2805,2805,2805,0
20241113,180300,566761795,2805,2805,2805,2805,0
20241113,180200,566761795,2805,2805,2805,2805,16230
20241113,180100,566761795,2805,2805,2805,2805,0
20241113,180000,566761795,2805,2805,2805,2805,0
20241113,175900,566761795,2805,2805,2805,2805,0
20241113,175800,566761795,2805,2805,2805,2805,0
20241113,175700,566761795,2805,2805,2805,2805,0
20241113,175600,566761795,2805,2805,2805,2805,0
20241113,175500,566761795,2805,2805,2805,2805,0
20241113,175400,566761795,2805,2805,2805,2805,0
20241113,175300,566761795,2805,2805,2805,2805,0
20241113,175200,566761795,2805,2805,2805,2805,0
20241113,175100,566761795,2805,2805,2805,2805,0
20241113,175000,566761795,2805,2805,2805,2805,0
20241113,174900,566761795,2805,2805,2805,2805,0
20241113,174800,566761795,2805,2805,2805,2805,0
20241113,174700,566761795,2805,2805,2805,2805,0
20241113,174600,566761795,2805,2805,2805,2805,0
20241113,174500,566761795,2805,2805,2805,2805,0
20241113,174400,566761795,2805,2805,2805,2805,0
20241113,174300,566761795,2805,2805,2805,2805,0
20241113,174200,566761795,2805,2805,2805,2805,0
20241113,174100,566761795,2805,2805,2805,2805,0
20241113,174000,566761795,2805,2805,2805,2805,0
20241113,173900,566761795,2805,2805,2805,2805,0
20241113,173800,566761795,2805,2805,2805,2805,0
20241113,173700,566761795,2805,2805,2805,2805,0
20241113,173600,566761795,2805,2805,2805,2805,0
20241113,173500,566761795,2805,2805,2805,2805,0
20241113,173400,566761795,2805,2805,2805,2805,0
20241113,173300,566761795,2805,2805,2805,2805,0
20241113,173200,566761795,2805,2805,2805,2805,16230
20241113,173100,566761795,2805,2805,2805,2805,0
20241113,173000,566761795,2805,2805,2805,2805,0
20241113,172900,566761795,2805,2805,2805,2805,0
20241113,172800,566761795,2805,2805,2805,2805,0
20241113,172700,566761795,2805,2805,2805,2805,0
20241113,172600,566761795,2805,2805,2805,2805,0
20241113,172500,566761795,2805,2805,2805,2805,0
20241113,172400,566761795,2805,2805,2805,2805,0
20241113,172300,566761795,2805,2805,2805,2805,0
20241113,172200,566761795,2805,2805,2805,2805,0
20241113,172100,566761795,2805,2805,2805,2805,0
20241113,172000,566761795,2805,2805,2805,2805,0
20241113,171900,566761795,2805,2805,2805,2805,0
20241113,171800,566761795,2805,2805,2805,2805,0
20241113,171700,566761795,2805,2805,2805,2805,0
20241113,171600,566761795,2805,2805,2805,2805,0
20241113,171500,566761795,2805,2805,2805,2805,0
20241113,171400,566761795,2805,2805,2805,2805,0
20241113,171300,566761795,2805,2805,2805,2805,0
20241113,171200,566761795,2805,2805,2805,2805,0
20241113,171100,566761795,2805,2805,2805,2805,0
20241113,171000,566761795,2805,2805,2805,2805,0
20241113,170900,566761795,2805,2805,2805,2805,0
20241113,170800,566761795,2805,2805,2805,2805,0
20241113,170700,566761795,2805,2805,2805,2805,0
20241113,170600,566761795,2805,2805,2805,2805,0
20241113,170500,566761795,2805,2805,2805,2805,0
20241113,170400,566761795,2805,2805,2805,2805,0
20241113,170300,566761795,2805,2805,2805,2805,0
20241113,170200,566761795,2805,2805,2805,2805,16230
20241113,170100,566761795,2805,2805,2805,2805,0
20241113,170000,566761795,2805,2805,2805,2805,0
20241113,165900,566761795,2805,2805,2805,2805,0
20241113,165800,566761795,2805,2805,2805,2805,0
20241113,165700,566761795,2805,2805,2805,2805,0
20241113,165600,566761795,2805,2805,2805,2805,0
20241113,165500,566761795,2805,2805,2805,2805,0
20241113,165400,566761795,2805,2805,2805,2805,0
20241113,165300,566761795,2805,2805,2805,2805,0
20241113,165200,566761795,2805,2805,2805,2805,0
20241113,165100,566761795,2805,2805,2805,2805,0
20241113,165000,566761795,2805,2805,2805,2805,0
20241113,164900,566761795,2805,2805,2805,2805,0
20241113,164800,566761795,2805,2805,2805,2805,0
20241113,164700,566761795,2805,2805,2805,2805,0
20241113,164600,566761795,2805,2805,2805,2805,0
20241113,164500,566761795,2805,2805,2805,2805,0
20241113,164400,566761795,2805,2805,2805,2805,0
20241113,164300,566761795,2805,2805,2805,2805,0
20241113,164200,566761795,2805,2805,2805,2805,0
20241113,164100,566761795,2805,2805,2805,2805,0
20241113,164000,566761795,2805,2805,2805,2805,0
20241113,163900,566761795,2805,2805,2805,2805,0
20241113,163800,566761795,2805,2805,2805,2805,0
20241113,163700,566761795,2805,2805,2805,2805,0
20241113,163600,566761795,2805,2805,2805,2805,0
20241113,163500,566761795,2805,2805,2805,2805,0
20241113,163400,566761795,2805,2805,2805,2805,0
20241113,163300,566761795,2805,2805,2805,2805,0
20241113,163200,566761795,2805,2805,2805,2805,16230
20241113,163100,566761795,2805,2805,2805,2805,0
20241113,163000,566761795,2805,2805,2805,2805,0
20241113,162900,566761795,2805,2805,2805,2805,0
20241113,162800,566761795,2805,2805,2805,2805,0
20241113,162700,566761795,2805,2805,2805,2805,0
20241113,162600,566761795,2805,2805,2805,2805,0
20241113,162500,566761795,2805,2805,2805,2805,0
20241113,162400,566761795,2805,2805,2805,2805,0
20241113,162300,566761795,2805,2805,2805,2805,0
20241113,162200,566761795,2805,2805,2805,2805,0
20241113,162100,566761795,2805,2805,2805,2805,0
20241113,162000,566761795,2805,2805,2805,2805,0
20241113,161900,566761795,2805,2805,2805,2805,0
20241113,161800,566761795,2805,2805,2805,2805,0
20241113,161700,566761795,2805,2805,2805,2805,0
20241113,161600,566761795,2805,2805,2805,2805,0
20241113,161500,566761795,2805,2805,2805,2805,0
20241113,161400,566761795,2805,2805,2805,2805,0
20241113,161300,566761795,2805,2805,2805,2805,0
20241113,161200,566761795,2805,2805,2805,2805,0
20241113,161100,566761795,2805,2805,2805,2805,0
20241113,161000,566761795,2805,2805,2805,2805,0
20241113,160900,566761795,2805,2805,2805,2805,0
20241113,160800,566761795,2805,2805,2805,2805,0
20241113,160700,566761795,2805,2805,2805,2805,0
20241113,160600,566761795,2805,2805,2805,2805,0
20241113,160500,566761795,2805,2805,2805,2805,0
20241113,160400,566761795,2805,2805,2805,2805,0
20241113,160300,566761795,2805,2805,2805,2805,0
20241113,160200,566761795,2805,2805,2805,2805,16230
20241113,160100,566761795,2805,2805,2805,2805,0
20241113,160000,566761795,2805,2805,2805,2805,0
20241113,155900,566761795,2805,2805,2805,2805,0
20241113,155800,566761795,2805,2805,2805,2805,0
20241113,155700,566761795,2805,2805,2805,2805,0
20241113,155600,566761795,2805,2805,2805,2805,0
20241113,155500,566761795,2805,2805,2805,2805,0
20241113,155400,566761795,2805,2805,2805,2805,0
20241113,155300,566761795,2805,2805,2805,2805,0
20241113,155200,566761795,2805,2805,2805,2805,0
20241113,155100,566761795,2805,2805,2805,2805,0
20241113,155000,566761795,2805,2805,2805,2805,0
20241113,154900,566761795,2805,2805,2805,2805,0
20241113,154800,566761795,2805,2805,2805,2805,0
20241113,154700,566761795,2805,2805,2805,2805,0
20241113,154600,566761795,2805,2805,2805,2805,0
20241113,154500,566761795,2805,2805,2805,2805,0
20241113,154400,566761795,2805,2805,2805,2805,0
20241113,154300,566761795,2805,2805,2805,2805,0
20241113,154200,566761795,2805,2805,2805,2805,0
20241113,154100,566761795,2805,2805,2805,2805,0
20241113,154000,566761795,2805,2805,2805,2805,0
20241113,153900,566761795,2805,2805,2805,2805,0
20241113,153800,566761795,2805,2805,2805,2805,0
20241113,153700,566761795,2805,2805,2805,2805,0
20241113,153600,566761795,2805,2805,2805,2805,0
20241113,153500,566761795,2805,2805,2805,2805,0
20241113,153400,566761795,2805,2805,2805,2805,0
20241113,153300,566761795,2805,2805,2805,2805,0
20241113,153200,566761795,2805,2805,2805,2805,16230
20241113,153100,566761795,2805,2805,2805,2805,0
20241113,153000,566761795,2805,2805,2805,2805,16230
20241113,152900,521236645,2860,2860,2860,2860,0
20241113,152800,521236645,2860,2860,2860,2860,0
20241113,152700,521236645,2860,2860,2860,2860,0
20241113,152600,521236645,2860,2860,2860,2860,0
20241113,152500,521236645,2860,2860,2860,2860,0
20241113,152400,521236645,2860,2860,2860,2860,0
20241113,152300,521236645,2860,2860,2860,2860,0
20241113,152200,521236645,2860,2860,2860,2860,0
20241113,152100,521236645,2860,2860,2860,2860,0
20241113,152000,521236645,2860,2860,2860,2860,0
20241113,151900,521236645,2860,2835,2860,2835,2142
20241113,151800,515153745,2840,2840,2840,2830,718
20241113,151700,513119120,2835,2845,2845,2835,4150
20241113,151600,501341585,2845,2840,2845,2840,576
20241113,151500,499705735,2840,2850,2850,2835,380
20241113,151400,498627840,2835,2845,2850,2835,1050
20241113,151300,495648745,2845,2850,2850,2845,152
20241113,151200,495216280,2850,2830,2855,2830,26
20241113,151100,495142540,2830,2855,2855,2830,1988
20241113,151000,489513835,2840,2840,2840,2840,41
20241113,150900,489397395,2865,2865,2865,2865,6
20241113,150800,489380205,2840,2865,2865,2840,2335
20241113,150700,482735145,2865,2865,2865,2865,50
20241113,150600,482591895,2865,2860,2865,2860,101
20241113,150500,482303030,2865,2865,2865,2865,1
20241113,150400,482300165,2860,2860,2860,2860,5
20241113,150300,482285865,2865,2840,2865,2840,2
20241113,150200,482280160,2860,2855,2870,2835,3198
20241113,150100,473161155,2855,2855,2855,2855,407
20241113,150000,471999170,2855,2855,2855,2855,0
20241113,145900,471999170,2855,2855,2855,2855,0
20241113,145800,471999170,2855,2860,2860,2855,283
20241113,145700,471190445,2865,2865,2865,2865,1388
20241113,145600,467213825,2865,2865,2870,2865,367
20241113,145500,466162365,2865,2860,2865,2860,91
20241113,145400,465901655,2865,2865,2865,2865,2
20241113,145300,465895925,2865,2865,2865,2865,741
20241113,145200,463772960,2865,2855,2865,2855,1780
20241113,145100,458689495,2855,2860,2860,2855,353
20241113,145000,457681625,2855,2860,2860,2855,168
20241113,144900,457201595,2865,2860,2865,2860,4
20241113,144800,457190145,2855,2855,2855,2855,0
20241113,144700,457190145,2855,2865,2865,2855,351
20241113,144600,456184550,2855,2865,2865,2855,769
20241113,144500,453987545,2870,2870,2870,2870,271
20241113,144400,453209775,2870,2865,2870,2865,47
20241113,144300,453074890,2860,2850,2860,2850,3339
20241113,144200,443550730,2870,2850,2870,2850,1083
20241113,144100,440450525,2875,2875,2875,2875,0
20241113,144000,440450525,2875,2875,2880,2825,22319
20241113,143900,376791240,2880,2880,2880,2880,240
20241113,143800,376100040,2880,2875,2880,2875,234
20241113,143700,375426430,2880,2900,2900,2880,2371
20241113,143600,368575015,2900,2910,2910,2900,2202
20241113,143500,362180620,2905,2905,2905,2905,0
20241113,143400,362180620,2905,2910,2910,2905,1002
20241113,143300,359265325,2915,2915,2915,2915,0
20241113,143200,359265325,2915,2910,2915,2910,2
20241113,143100,359259500,2910,2910,2910,2910,0
20241113,143000,359259500,2910,2910,2910,2910,1
20241113,142900,359256590,2915,2915,2915,2915,11
20241113,142800,359224525,2910,2915,2915,2910,4
20241113,142700,359212880,2910,2910,2910,2910,2
20241113,142600,359207060,2910,2910,2915,2910,10
20241113,142500,359177955,2910,2915,2915,2910,1985
20241113,142400,353398565,2915,2915,2915,2915,542
20241113,142300,351818635,2910,2920,2920,2910,2054
20241113,142200,345831640,2915,2915,2915,2915,80
20241113,142100,345598440,2920,2920,2920,2920,1
20241113,142000,345595520,2915,2920,2920,2915,3397
20241113,141900,335682555,2925,2925,2925,2925,0
20241113,141800,335682555,2925,2925,2925,2925,1
20241113,141700,335679630,2920,2925,2925,2920,70
20241113,141600,335474890,2920,2920,2920,2920,1142
20241113,141500,332140250,2920,2920,2920,2920,2429
20241113,141400,325047570,2925,2930,2930,2925,3400
20241113,141300,315099690,2930,2930,2930,2930,0
20241113,141200,315099690,2930,2930,2930,2930,1
20241113,141100,315096760,2935,2930,2935,2930,205
20241113,141000,314496105,2930,2930,2930,2930,0
20241113,140900,314496105,2930,2930,2930,2930,0
20241113,140800,314496105,2930,2930,2930,2930,11
20241113,140700,314463875,2925,2925,2925,2925,213
20241113,140600,313840850,2930,2930,2930,2930,1
20241113,140500,313837920,2930,2930,2930,2930,299
20241113,140400,312961850,2930,2930,2930,2930,1
20241113,140300,312958920,2930,2930,2930,2930,1
20241113,140200,312955990,2925,2930,2930,2925,1623
20241113,140100,308205615,2930,2930,2930,2930,505
20241113,140000,306725965,2930,2930,2930,2930,0
20241113,135900,306725965,2930,2930,2930,2930,0
20241113,135800,306725965,2930,2930,2930,2930,419
20241113,135700,305498295,2925,2925,2925,2925,0
20241113,135600,305498295,2925,2930,2930,2925,66
20241113,135500,305304945,2930,2930,2930,2930,0
20241113,135400,305304945,2930,2925,2930,2925,980
20241113,135300,302438440,2925,2930,2930,2925,15
20241113,135200,302394500,2925,2930,2930,2925,201
20241113,135100,301806115,2930,2930,2930,2930,0
20241113,135000,301806115,2930,2930,2930,2930,10
20241113,134900,301776815,2930,2930,2930,2930,0
20241113,134800,301776815,2930,2930,2930,2930,0
20241113,134700,301776815,2930,2925,2935,2925,967
20241113,134600,298948325,2925,2925,2925,2925,0
20241113,134500,298948325,2925,2925,2925,2925,0
20241113,134400,298948325,2925,2925,2925,2925,0
20241113,134300,298948325,2925,2925,2925,2925,42
20241113,134200,298825475,2930,2925,2930,2925,124
20241113,134100,298462160,2925,2925,2925,2925,30
20241113,134000,298374410,2930,2930,2930,2930,550
20241113,133900,296762910,2935,2930,2935,2925,6228
20241113,133800,278519920,2925,2925,2930,2925,311
20241113,133700,277609990,2925,2925,2925,2920,53
20241113,133600,277454975,2925,2925,2925,2925,0
20241113,133500,277454975,2925,2920,2925,2920,351
20241113,133400,276430050,2925,2925,2925,2925,9
20241113,133300,276403725,2925,2920,2925,2920,4
20241113,133200,276392040,2920,2920,2920,2920,0
20241113,133100,276392040,2920,2925,2925,2920,785
20241113,133000,274096015,2920,2920,2920,2920,0
20241113,132900,274096015,2920,2925,2925,2920,36
20241113,132800,273990885,2925,2925,2925,2925,344
20241113,132700,272984685,2925,2925,2925,2925,0
20241113,132600,272984685,2925,2925,2925,2925,0
20241113,132500,272984685,2925,2925,2925,2925,0
20241113,132400,272984685,2925,2915,2925,2915,530
20241113,132300,271438405,2920,2930,2930,2920,135
20241113,132200,271044125,2925,2920,2925,2920,622
20241113,132100,269227275,2920,2920,2925,2920,2049
20241113,132000,263244085,2920,2920,2920,2920,1000
20241113,131900,260324085,2920,2920,2920,2920,2145
20241113,131800,254060685,2920,2920,2920,2920,0
20241113,131700,254060685,2920,2920,2920,2920,0
20241113,131600,254060685,2920,2920,2920,2920,128
20241113,131500,253686925,2920,2920,2920,2920,0
20241113,131400,253686925,2920,2925,2930,2920,444
20241113,131300,252388400,2925,2925,2925,2925,1000
20241113,131200,249463400,2925,2930,2930,2925,516
20241113,131100,247951600,2930,2930,2930,2930,544
20241113,131000,246357680,2925,2925,2925,2925,0
20241113,130900,246357680,2925,2925,2925,2925,10
20241113,130800,246328430,2930,2930,2930,2930,0
20241113,130700,246328430,2930,2930,2930,2930,0
20241113,130600,246328430,2930,2930,2930,2925,131
20241113,130500,245945240,2930,2930,2930,2925,652
20241113,130400,244037930,2925,2925,2930,2925,593
20241113,130300,242303225,2925,2925,2925,2925,375
20241113,130200,241206350,2925,2925,2930,2925,355
20241113,130100,240167925,2930,2935,2935,2930,994
20241113,130000,237255335,2935,2935,2935,2935,0
20241113,125900,237255335,2935,2935,2935,2935,51
20241113,125800,237105650,2935,2935,2935,2935,0
20241113,125700,237105650,2935,2935,2935,2935,0
20241113,125600,237105650,2935,2935,2935,2935,47
20241113,125500,236967705,2940,2940,2940,2940,100
20241113,125400,236673705,2940,2940,2940,2940,0
20241113,125300,236673705,2940,2940,2940,2940,0
20241113,125200,236673705,2940,2940,2940,2940,4
20241113,125100,236661945,2935,2935,2935,2935,24
20241113,125000,236591505,2935,2935,2935,2935,0
20241113,124900,236591505,2935,2935,2935,2935,335
20241113,124800,235608280,2935,2935,2935,2935,300
20241113,124700,234727780,2935,2935,2935,2935,301
20241113,124600,233844345,2935,2935,2935,2935,0
20241113,124500,233844345,2935,2935,2935,2935,0
20241113,124400,233844345,2935,2935,2935,2935,0
20241113,124300,233844345,2935,2935,2935,2935,124
20241113,124200,233480405,2940,2940,2940,2940,53
20241113,124100,233324585,2940,2940,2940,2940,50
20241113,124000,233177585,2940,2940,2940,2940,10
20241113,123900,233148185,2940,2940,2940,2940,20
20241113,123800,233089385,2945,2945,2945,2940,21
20241113,123700,233027545,2940,2940,2940,2940,31
20241113,123600,232936405,2940,2940,2940,2940,0
20241113,123500,232936405,2940,2940,2940,2940,0
20241113,123400,232936405,2940,2940,2940,2940,0
20241113,123300,232936405,2940,2940,2940,2940,0
20241113,123200,232936405,2940,2940,2940,2940,0
20241113,123100,232936405,2940,2940,2940,2940,0
20241113,123000,232936405,2940,2940,2940,2940,90
20241113,122900,232671805,2940,2940,2940,2940,398
20241113,122800,231501685,2950,2950,2950,2950,0
20241113,122700,231501685,2950,2950,2950,2950,0
20241113,122600,231501685,2950,2950,2950,2950,0
20241113,122500,231501685,2950,2945,2950,2945,2
20241113,122400,231495790,2945,2945,2945,2945,239
20241113,122300,230791935,2950,2950,2950,2950,0
20241113,122200,230791935,2950,2950,2950,2950,0
20241113,122100,230791935,2950,2950,2950,2950,0
20241113,122000,230791935,2950,2950,2950,2950,0
20241113,121900,230791935,2950,2950,2950,2950,0
20241113,121800,230791935,2950,2950,2950,2950,25
20241113,121700,230718185,2950,2950,2950,2950,70
20241113,121600,230511685,2950,2950,2950,2950,0
20241113,121500,230511685,2950,2950,2950,2950,188
20241113,121400,229957085,2955,2945,2955,2945,783
20241113,121300,227645540,2950,2945,2950,2945,67
20241113,121200,227448220,2945,2945,2945,2945,800
20241113,121100,225092220,2945,2945,2945,2945,0
20241113,121000,225092220,2945,2945,2945,2945,41
20241113,120900,224971475,2935,2935,2935,2935,0
20241113,120800,224971475,2935,2940,2945,2935,1002
20241113,120700,222030290,2945,2945,2945,2945,0
20241113,120600,222030290,2945,2945,2945,2940,11
20241113,120500,221997900,2945,2945,2945,2945,340
20241113,120400,220996600,2940,2940,2940,2940,149
20241113,120300,220558540,2940,2935,2940,2935,107
20241113,120200,220244490,2935,2940,2940,2935,220
20241113,120100,219598540,2940,2940,2940,2940,0
20241113,120000,219598540,2940,2940,2940,2940,1
20241113,115900,219595600,2940,2940,2940,2940,109
20241113,115800,219275140,2940,2940,2940,2940,1001
20241113,115700,216332200,2940,2940,2940,2940,47
20241113,115600,216194020,2950,2950,2950,2950,0
20241113,115500,216194020,2950,2945,2950,2945,4
20241113,115400,216182225,2950,2950,2950,2950,0
20241113,115300,216182225,2950,2950,2950,2950,0
20241113,115200,216182225,2950,2950,2950,2950,2
20241113,115100,216176325,2940,2945,2945,2940,175
20241113,115000,215661180,2945,2945,2945,2945,0
20241113,114900,215661180,2945,2940,2945,2940,2
20241113,114800,215655295,2940,2940,2940,2940,210
20241113,114700,215037895,2945,2945,2945,2945,8
20241113,114600,215014335,2945,2945,2945,2945,0
20241113,114500,215014335,2945,2945,2945,2945,10
20241113,114400,214984885,2945,2940,2945,2940,52
20241113,114300,214832000,2940,2940,2940,2940,0
20241113,114200,214832000,2940,2940,2940,2940,25
20241113,114100,214758500,2945,2945,2945,2945,0
20241113,114000,214758500,2945,2945,2945,2945,0
20241113,113900,214758500,2945,2945,2945,2945,0
20241113,113800,214758500,2945,2945,2945,2945,2
20241113,113700,214752610,2940,2940,2940,2940,43
20241113,113600,214626190,2945,2945,2945,2945,3
20241113,113500,214617355,2940,2940,2940,2940,0
20241113,113400,214617355,2940,2940,2940,2940,1933
20241113,113300,208934335,2940,2950,2950,2940,1001
20241113,113200,205991385,2940,2940,2940,2940,500
20241113,113100,204521385,2940,2940,2940,2940,56
20241113,113000,204356745,2950,2945,2950,2945,2
20241113,112900,204350850,2940,2940,2940,2940,1
20241113,112800,204347910,2950,2950,2950,2950,0
20241113,112700,204347910,2950,2945,2950,2945,2
20241113,112600,204342015,2940,2940,2940,2940,547
20241113,112500,202733835,2940,2945,2945,2940,915
20241113,112400,200043245,2955,2955,2955,2955,0
20241113,112300,200043245,2955,2955,2955,2955,0
20241113,112200,200043245,2955,2955,2955,2955,4
20241113,112100,200031425,2945,2945,2945,2945,681
20241113,112000,198025880,2950,2950,2950,2950,0
20241113,111900,198025880,2950,2955,2955,2950,3295
20241113,111800,188298245,2960,2960,2960,2960,1
20241113,111700,188295285,2955,2950,2960,2950,2023
20241113,111600,182318580,2950,2955,2955,2950,69
20241113,111500,182114850,2955,2955,2955,2950,136
20241113,111400,181713525,2955,2955,2955,2955,1
20241113,111300,181710570,2950,2955,2955,2950,222
20241113,111200,181055560,2955,2955,2955,2955,0
20241113,111100,181055560,2955,2955,2955,2955,0
20241113,111000,181055560,2955,2955,2955,2955,1
20241113,110900,181052605,2950,2950,2950,2950,36
20241113,110800,180946405,2950,2950,2950,2950,39
20241113,110700,180831355,2955,2955,2955,2955,0
20241113,110600,180831355,2955,2950,2955,2950,117
20241113,110500,180486200,2950,2945,2950,2940,1363
20241113,110400,176468670,2950,2950,2950,2950,8
20241113,110300,176445070,2950,2950,2950,2950,0
20241113,110200,176445070,2950,2950,2950,2950,0
20241113,110100,176445070,2950,2950,2950,2950,2
20241113,110000,176439170,2945,2945,2945,2945,138
20241113,105900,176032760,2950,2950,2950,2950,30
20241113,105800,175944260,2945,2945,2945,2945,880
20241113,105700,173352660,2950,2950,2950,2950,1
20241113,105600,173349710,2945,2945,2945,2945,40
20241113,105500,173231910,2950,2950,2950,2950,0
20241113,105400,173231910,2950,2950,2950,2950,80
20241113,105300,172995910,2950,2950,2950,2950,0
20241113,105200,172995910,2950,2950,2950,2945,502
20241113,105100,171515015,2945,2945,2945,2945,0
20241113,105000,171515015,2945,2945,2945,2945,56
20241113,104900,171350095,2950,2945,2950,2945,2160
20241113,104800,164988885,2940,2940,2940,2940,0
20241113,104700,164988885,2940,2940,2940,2940,0
20241113,104600,164988885,2940,2940,2940,2940,51
20241113,104500,164838945,2945,2945,2945,2945,0
20241113,104400,164838945,2945,2945,2945,2945,12
20241113,104300,164803605,2945,2945,2945,2945,0
20241113,104200,164803605,2945,2945,2945,2945,7
20241113,104100,164782990,2945,2945,2945,2935,327
20241113,104000,163821165,2940,2940,2940,2940,75
20241113,103900,163600665,2935,2935,2935,2935,204
20241113,103800,163001925,2930,2930,2930,2930,248
20241113,103700,162275285,2930,2930,2930,2930,2
20241113,103600,162269425,2930,2930,2930,2930,103
20241113,103500,161967635,2930,2930,2930,2930,2
20241113,103400,161961775,2930,2935,2935,2930,69
20241113,103300,161759360,2935,2935,2935,2930,1394
20241113,103200,157674710,2940,2940,2940,2935,406
20241113,103100,156482945,2940,2940,2940,2940,85
20241113,103000,156233045,2945,2945,2945,2945,8
20241113,102900,156209485,2945,2945,2945,2945,144
20241113,102800,155785405,2945,2945,2945,2945,2
20241113,102700,155779515,2945,2945,2945,2945,31
20241113,102600,155688220,2945,2945,2945,2945,132
20241113,102500,155299480,2945,2945,2945,2945,30
20241113,102400,155211130,2945,2945,2945,2945,0
20241113,102300,155211130,2945,2950,2950,2945,145
20241113,102200,154783790,2955,2955,2955,2955,0
20241113,102100,154783790,2955,2955,2955,2955,1
20241113,102000,154780835,2940,2940,2940,2940,0
20241113,101900,154780835,2940,2940,2940,2940,0
20241113,101800,154780835,2940,2940,2940,2940,29
20241113,101700,154695575,2940,2940,2955,2940,101
20241113,101600,154398485,2940,2935,2955,2935,130
20241113,101500,154016105,2935,2935,2935,2935,0
20241113,101400,154016105,2935,2935,2935,2935,94
20241113,101300,153740215,2935,2935,2935,2935,84
20241113,101200,153493675,2955,2940,2955,2930,1101
20241113,101100,150263090,2940,2935,2940,2935,30
20241113,101000,150174895,2935,2945,2955,2935,743
20241113,100900,147990510,2940,2955,2955,2940,313
20241113,100800,147068825,2960,2955,2960,2945,475
20241113,100700,145667200,2960,2955,2960,2955,40
20241113,100600,145548995,2960,2960,2960,2960,1
20241113,100500,145546035,2950,2955,2960,2950,736
20241113,100400,143370875,2955,2950,2955,2945,206
20241113,100300,142763285,2950,2950,2950,2950,203
20241113,100200,142164435,2950,2950,2950,2950,12
20241113,100100,142129035,2945,2950,2950,2945,886
20241113,100000,139516095,2945,2945,2950,2945,147
20241113,095900,139083015,2950,2950,2950,2950,12
20241113,095800,139047615,2940,2945,2950,2940,242
20241113,095700,138335315,2945,2945,2945,2945,1
20241113,095600,138332370,2940,2940,2940,2935,250
20241113,095500,137598070,2950,2935,2950,2935,178
20241113,095400,137075625,2930,2920,2930,2920,134
20241113,095300,136683015,2920,2940,2940,2920,6216
20241113,095200,118512195,2940,2940,2940,2940,1
20241113,095100,118509255,2920,2940,2940,2920,2868
20241113,095000,110123910,2950,2945,2950,2945,111
20241113,094900,109797000,2945,2945,2945,2945,0
20241113,094800,109797000,2945,2950,2950,2945,54
20241113,094700,109637710,2960,2955,2960,2950,716
20241113,094600,107524385,2965,2965,2965,2965,2
20241113,094500,107518455,2965,2955,2965,2955,530
20241113,094400,105951300,2965,2965,2965,2965,11
20241113,094300,105918685,2960,2960,2960,2960,63
20241113,094200,105732205,2965,2965,2965,2955,403
20241113,094100,104539250,2965,2965,2965,2965,1
20241113,094000,104536285,2960,2960,2960,2960,1
20241113,093900,104533325,2965,2965,2965,2965,51
20241113,093800,104382110,2970,2970,2970,2970,5
20241113,093700,104367260,2970,2970,2970,2970,1
20241113,093600,104364290,2955,2960,2960,2955,398
20241113,093500,103187955,2970,2970,2970,2970,103
20241113,093400,102882045,2970,2965,2970,2965,11
20241113,093300,102849420,2965,2955,2970,2955,2113
20241113,093200,96605260,2955,2955,2955,2950,1371
20241113,093100,92553960,2955,2950,2955,2930,9
20241113,093000,92527415,2925,2955,2955,2920,230
20241113,092900,91853855,2955,2940,2955,2940,551
20241113,092800,90227665,2940,2950,2950,2940,1820
20241113,092700,84875855,2945,2950,2950,2945,1430
20241113,092600,80664075,2950,2950,2950,2950,146
20241113,092500,80233375,2950,2950,2950,2950,500
20241113,092400,78758375,2955,2950,2955,2950,757
20241113,092300,76523945,2950,2950,2950,2950,670
20241113,092200,74547445,2955,2950,2955,2950,1110
20241113,092100,71272895,2955,2955,2955,2945,4429
20241113,092000,58203575,2955,2955,2955,2955,535
20241113,091900,56622650,2955,2965,2965,2955,963
20241113,091800,53772495,2960,2970,2970,2960,1506
20241113,091700,49306995,2970,2975,2980,2970,1850
20241113,091600,43806385,2980,2985,2985,2980,1011
20241113,091500,40788600,2985,2990,2990,2985,2
20241113,091400,40782625,2990,2980,2990,2980,51
20241113,091300,40630635,2980,2985,3000,2980,184
20241113,091200,40082245,2980,2980,2980,2980,2
20241113,091100,40076285,2980,2985,2990,2980,1373
20241113,091000,35979545,2985,2985,2985,2985,295
20241113,090900,35098970,2985,2985,3005,2985,46
20241113,090800,34961475,2985,3000,3000,2980,2718
20241113,090700,26852715,3000,3005,3005,3000,110
20241113,090600,26522665,3005,3000,3005,3000,781
20241113,090500,24179660,2995,2985,3000,2985,258
20241113,090400,23408900,3000,2990,3000,2985,507
20241113,090300,21893825,2985,3000,3000,2980,861
20241113,090200,19326800,3000,3000,3000,3000,101
20241113,090100,19023800,3000,3000,3000,3000,300
20241113,090000,18123800,3000,2980,3000,2980,6081