KissMeData/000680/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183200,324071070,2915,2915,2915,2915,2605
20241120,183100,324071070,2915,2915,2915,2915,0
20241120,183000,324071070,2915,2915,2915,2915,0
20241120,182900,324071070,2915,2915,2915,2915,0
20241120,182800,324071070,2915,2915,2915,2915,0
20241120,182700,324071070,2915,2915,2915,2915,0
20241120,182600,324071070,2915,2915,2915,2915,0
20241120,182500,324071070,2915,2915,2915,2915,0
20241120,182400,324071070,2915,2915,2915,2915,0
20241120,182300,324071070,2915,2915,2915,2915,0
20241120,182200,324071070,2915,2915,2915,2915,0
20241120,182100,324071070,2915,2915,2915,2915,0
20241120,182000,324071070,2915,2915,2915,2915,0
20241120,181900,324071070,2915,2915,2915,2915,0
20241120,181800,324071070,2915,2915,2915,2915,0
20241120,181700,324071070,2915,2915,2915,2915,0
20241120,181600,324071070,2915,2915,2915,2915,0
20241120,181500,324071070,2915,2915,2915,2915,0
20241120,181400,324071070,2915,2915,2915,2915,0
20241120,181300,324071070,2915,2915,2915,2915,0
20241120,181200,324071070,2915,2915,2915,2915,0
20241120,181100,324071070,2915,2915,2915,2915,0
20241120,181000,324071070,2915,2915,2915,2915,0
20241120,180900,324071070,2915,2915,2915,2915,0
20241120,180800,324071070,2915,2915,2915,2915,0
20241120,180700,324071070,2915,2915,2915,2915,0
20241120,180600,324071070,2915,2915,2915,2915,0
20241120,180500,324071070,2915,2915,2915,2915,0
20241120,180400,324071070,2915,2915,2915,2915,0
20241120,180300,324071070,2915,2915,2915,2915,0
20241120,180200,324071070,2915,2915,2915,2915,2605
20241120,180100,324071070,2915,2915,2915,2915,0
20241120,180000,324071070,2915,2915,2915,2915,0
20241120,175900,324071070,2915,2915,2915,2915,0
20241120,175800,324071070,2915,2915,2915,2915,0
20241120,175700,324071070,2915,2915,2915,2915,0
20241120,175600,324071070,2915,2915,2915,2915,0
20241120,175500,324071070,2915,2915,2915,2915,0
20241120,175400,324071070,2915,2915,2915,2915,0
20241120,175300,324071070,2915,2915,2915,2915,0
20241120,175200,324071070,2915,2915,2915,2915,0
20241120,175100,324071070,2915,2915,2915,2915,0
20241120,175000,324071070,2915,2915,2915,2915,0
20241120,174900,324071070,2915,2915,2915,2915,0
20241120,174800,324071070,2915,2915,2915,2915,0
20241120,174700,324071070,2915,2915,2915,2915,0
20241120,174600,324071070,2915,2915,2915,2915,0
20241120,174500,324071070,2915,2915,2915,2915,0
20241120,174400,324071070,2915,2915,2915,2915,0
20241120,174300,324071070,2915,2915,2915,2915,0
20241120,174200,324071070,2915,2915,2915,2915,0
20241120,174100,324071070,2915,2915,2915,2915,0
20241120,174000,324071070,2915,2915,2915,2915,0
20241120,173900,324071070,2915,2915,2915,2915,0
20241120,173800,324071070,2915,2915,2915,2915,0
20241120,173700,324071070,2915,2915,2915,2915,0
20241120,173600,324071070,2915,2915,2915,2915,0
20241120,173500,324071070,2915,2915,2915,2915,0
20241120,173400,324071070,2915,2915,2915,2915,0
20241120,173300,324071070,2915,2915,2915,2915,0
20241120,173200,324071070,2915,2915,2915,2915,2605
20241120,173100,324071070,2915,2915,2915,2915,0
20241120,173000,324071070,2915,2915,2915,2915,0
20241120,172900,324071070,2915,2915,2915,2915,0
20241120,172800,324071070,2915,2915,2915,2915,0
20241120,172700,324071070,2915,2915,2915,2915,0
20241120,172600,324071070,2915,2915,2915,2915,0
20241120,172500,324071070,2915,2915,2915,2915,0
20241120,172400,324071070,2915,2915,2915,2915,0
20241120,172300,324071070,2915,2915,2915,2915,0
20241120,172200,324071070,2915,2915,2915,2915,0
20241120,172100,324071070,2915,2915,2915,2915,0
20241120,172000,324071070,2915,2915,2915,2915,0
20241120,171900,324071070,2915,2915,2915,2915,0
20241120,171800,324071070,2915,2915,2915,2915,0
20241120,171700,324071070,2915,2915,2915,2915,0
20241120,171600,324071070,2915,2915,2915,2915,0
20241120,171500,324071070,2915,2915,2915,2915,0
20241120,171400,324071070,2915,2915,2915,2915,0
20241120,171300,324071070,2915,2915,2915,2915,0
20241120,171200,324071070,2915,2915,2915,2915,0
20241120,171100,324071070,2915,2915,2915,2915,0
20241120,171000,324071070,2915,2915,2915,2915,0
20241120,170900,324071070,2915,2915,2915,2915,0
20241120,170800,324071070,2915,2915,2915,2915,0
20241120,170700,324071070,2915,2915,2915,2915,0
20241120,170600,324071070,2915,2915,2915,2915,0
20241120,170500,324071070,2915,2915,2915,2915,0
20241120,170400,324071070,2915,2915,2915,2915,0
20241120,170300,324071070,2915,2915,2915,2915,0
20241120,170200,324071070,2915,2915,2915,2915,2605
20241120,170100,324071070,2915,2915,2915,2915,0
20241120,170000,324071070,2915,2915,2915,2915,0
20241120,165900,324071070,2915,2915,2915,2915,0
20241120,165800,324071070,2915,2915,2915,2915,0
20241120,165700,324071070,2915,2915,2915,2915,0
20241120,165600,324071070,2915,2915,2915,2915,0
20241120,165500,324071070,2915,2915,2915,2915,0
20241120,165400,324071070,2915,2915,2915,2915,0
20241120,165300,324071070,2915,2915,2915,2915,0
20241120,165200,324071070,2915,2915,2915,2915,0
20241120,165100,324071070,2915,2915,2915,2915,0
20241120,165000,324071070,2915,2915,2915,2915,0
20241120,164900,324071070,2915,2915,2915,2915,0
20241120,164800,324071070,2915,2915,2915,2915,0
20241120,164700,324071070,2915,2915,2915,2915,0
20241120,164600,324071070,2915,2915,2915,2915,0
20241120,164500,324071070,2915,2915,2915,2915,0
20241120,164400,324071070,2915,2915,2915,2915,0
20241120,164300,324071070,2915,2915,2915,2915,0
20241120,164200,324071070,2915,2915,2915,2915,0
20241120,164100,324071070,2915,2915,2915,2915,0
20241120,164000,324071070,2915,2915,2915,2915,0
20241120,163900,324071070,2915,2915,2915,2915,0
20241120,163800,324071070,2915,2915,2915,2915,0
20241120,163700,324071070,2915,2915,2915,2915,0
20241120,163600,324071070,2915,2915,2915,2915,0
20241120,163500,324071070,2915,2915,2915,2915,0
20241120,163400,324071070,2915,2915,2915,2915,0
20241120,163300,324071070,2915,2915,2915,2915,0
20241120,163200,324071070,2915,2915,2915,2915,2605
20241120,163100,324071070,2915,2915,2915,2915,0
20241120,163000,324071070,2915,2915,2915,2915,0
20241120,162900,324071070,2915,2915,2915,2915,0
20241120,162800,324071070,2915,2915,2915,2915,0
20241120,162700,324071070,2915,2915,2915,2915,0
20241120,162600,324071070,2915,2915,2915,2915,0
20241120,162500,324071070,2915,2915,2915,2915,0
20241120,162400,324071070,2915,2915,2915,2915,0
20241120,162300,324071070,2915,2915,2915,2915,0
20241120,162200,324071070,2915,2915,2915,2915,0
20241120,162100,324071070,2915,2915,2915,2915,0
20241120,162000,324071070,2915,2915,2915,2915,0
20241120,161900,324071070,2915,2915,2915,2915,0
20241120,161800,324071070,2915,2915,2915,2915,0
20241120,161700,324071070,2915,2915,2915,2915,0
20241120,161600,324071070,2915,2915,2915,2915,0
20241120,161500,324071070,2915,2915,2915,2915,0
20241120,161400,324071070,2915,2915,2915,2915,0
20241120,161300,324071070,2915,2915,2915,2915,0
20241120,161200,324071070,2915,2915,2915,2915,0
20241120,161100,324071070,2915,2915,2915,2915,0
20241120,161000,324071070,2915,2915,2915,2915,0
20241120,160900,324071070,2915,2915,2915,2915,0
20241120,160800,324071070,2915,2915,2915,2915,0
20241120,160700,324071070,2915,2915,2915,2915,0
20241120,160600,324071070,2915,2915,2915,2915,0
20241120,160500,324071070,2915,2915,2915,2915,0
20241120,160400,324071070,2915,2915,2915,2915,0
20241120,160300,324071070,2915,2915,2915,2915,0
20241120,160200,324071070,2915,2915,2915,2915,2605
20241120,160100,324071070,2915,2915,2915,2915,0
20241120,160000,324071070,2915,2915,2915,2915,0
20241120,155900,324071070,2915,2915,2915,2915,0
20241120,155800,324071070,2915,2915,2915,2915,0
20241120,155700,324071070,2915,2915,2915,2915,0
20241120,155600,324071070,2915,2915,2915,2915,0
20241120,155500,324071070,2915,2915,2915,2915,0
20241120,155400,324071070,2915,2915,2915,2915,0
20241120,155300,324071070,2915,2915,2915,2915,0
20241120,155200,324071070,2915,2915,2915,2915,0
20241120,155100,324071070,2915,2915,2915,2915,0
20241120,155000,324071070,2915,2915,2915,2915,0
20241120,154900,324071070,2915,2915,2915,2915,0
20241120,154800,324071070,2915,2915,2915,2915,0
20241120,154700,324071070,2915,2915,2915,2915,0
20241120,154600,324071070,2915,2915,2915,2915,0
20241120,154500,324071070,2915,2915,2915,2915,0
20241120,154400,324071070,2915,2915,2915,2915,0
20241120,154300,324071070,2915,2915,2915,2915,0
20241120,154200,324071070,2915,2915,2915,2915,0
20241120,154100,324071070,2915,2915,2915,2915,0
20241120,154000,324071070,2915,2915,2915,2915,0
20241120,153900,324071070,2915,2915,2915,2915,0
20241120,153800,324071070,2915,2915,2915,2915,0
20241120,153700,324071070,2915,2915,2915,2915,0
20241120,153600,324071070,2915,2915,2915,2915,0
20241120,153500,324071070,2915,2915,2915,2915,0
20241120,153400,324071070,2915,2915,2915,2915,0
20241120,153300,324071070,2915,2915,2915,2915,0
20241120,153200,324071070,2915,2915,2915,2915,2605
20241120,153100,324071070,2915,2915,2915,2915,0
20241120,153000,324071070,2915,2915,2915,2915,2605
20241120,152900,316477495,2900,2900,2900,2900,0
20241120,152800,316477495,2900,2900,2900,2900,0
20241120,152700,316477495,2900,2900,2900,2900,0
20241120,152600,316477495,2900,2900,2900,2900,0
20241120,152500,316477495,2900,2900,2900,2900,0
20241120,152400,316477495,2900,2900,2900,2900,0
20241120,152300,316477495,2900,2900,2900,2900,0
20241120,152200,316477495,2900,2900,2900,2900,0
20241120,152100,316477495,2900,2900,2900,2900,0
20241120,152000,316477495,2900,2900,2900,2900,0
20241120,151900,316477495,2900,2900,2900,2890,175
20241120,151800,315970800,2910,2910,2910,2910,2259
20241120,151700,309397110,2905,2910,2910,2900,290
20241120,151600,308553735,2925,2905,2925,2895,5868
20241120,151500,291517585,2920,2910,2920,2905,545
20241120,151400,289933605,2920,2920,2920,2900,202
20241120,151300,289345800,2935,2915,2940,2915,20
20241120,151200,289287115,2915,2910,2920,2905,61
20241120,151100,289109030,2900,2915,2920,2900,1709
20241120,151000,284124240,2915,2915,2920,2900,4287
20241120,150900,271666325,2915,2915,2925,2915,13
20241120,150800,271628335,2925,2915,2925,2915,12
20241120,150700,271593260,2920,2930,2935,2920,683
20241120,150600,269593565,2935,2935,2935,2935,12
20241120,150500,269558345,2930,2935,2935,2930,909
20241120,150400,266890435,2935,2935,2935,2935,26
20241120,150300,266814125,2940,2940,2945,2935,21
20241120,150200,266752345,2935,2940,2945,2935,18
20241120,150100,266699420,2945,2945,2945,2935,26
20241120,150000,266622865,2950,2940,2950,2935,325
20241120,145900,265664155,2950,2935,2950,2935,12
20241120,145800,265628805,2930,2930,2930,2930,1
20241120,145700,265625875,2935,2940,2945,2935,97
20241120,145600,265340995,2930,2930,2945,2930,480
20241120,145500,263928255,2930,2930,2930,2930,1
20241120,145400,263925325,2930,2930,2930,2930,5
20241120,145300,263910675,2930,2935,2935,2930,30
20241120,145200,263822770,2935,2930,2935,2930,2
20241120,145100,263816905,2930,2930,2930,2930,1
20241120,145000,263813975,2940,2930,2940,2930,4
20241120,144900,263802240,2930,2930,2930,2930,5
20241120,144800,263787590,2930,2930,2930,2930,1
20241120,144700,263784660,2935,2935,2935,2935,14
20241120,144600,263743570,2935,2935,2935,2935,1
20241120,144500,263740635,2935,2935,2935,2935,1
20241120,144400,263737700,2935,2935,2935,2935,1
20241120,144300,263734765,2940,2935,2940,2935,4
20241120,144200,263723020,2935,2935,2935,2935,2
20241120,144100,263717150,2950,2935,2950,2935,2
20241120,144000,263711265,2950,2935,2950,2935,4
20241120,143900,263699485,2935,2935,2935,2935,1
20241120,143800,263696550,2950,2940,2950,2940,124
20241120,143700,263330765,2935,2935,2935,2935,3
20241120,143600,263321960,2940,2935,2940,2935,2
20241120,143500,263316085,2935,2935,2935,2935,1
20241120,143400,263313150,2930,2930,2930,2930,414
20241120,143300,262100130,2930,2930,2930,2930,1
20241120,143200,262097200,2930,2940,2940,2930,931
20241120,143100,259366325,2940,2940,2940,2940,1
20241120,143000,259363385,2940,2940,2940,2940,1
20241120,142900,259360445,2940,2940,2940,2940,0
20241120,142800,259360445,2940,2940,2940,2940,1
20241120,142700,259357505,2940,2940,2940,2940,1
20241120,142600,259354565,2940,2940,2940,2940,1
20241120,142500,259351625,2940,2940,2940,2940,1
20241120,142400,259348685,2940,2940,2940,2940,1
20241120,142300,259345745,2955,2945,2955,2945,1095
20241120,142200,256114900,2935,2935,2935,2935,1
20241120,142100,256111965,2935,2935,2935,2935,2
20241120,142000,256106095,2935,2935,2935,2935,0
20241120,141900,256106095,2935,2935,2935,2935,0
20241120,141800,256106095,2935,2950,2950,2935,71
20241120,141700,255897635,2955,2955,2955,2955,3
20241120,141600,255888770,2955,2955,2955,2955,25
20241120,141500,255814895,2955,2945,2955,2940,2071
20241120,141400,249717535,2955,2950,2955,2950,138
20241120,141300,249310245,2940,2950,2950,2940,195
20241120,141200,248736435,2955,2955,2960,2955,532
20241120,141100,247164100,2955,2955,2955,2955,0
20241120,141000,247164100,2955,2955,2955,2955,1
20241120,140900,247161145,2950,2950,2950,2950,88
20241120,140800,246901545,2960,2960,2960,2960,10
20241120,140700,246871945,2960,2960,2960,2960,0
20241120,140600,246871945,2960,2960,2960,2960,0
20241120,140500,246871945,2960,2960,2960,2960,0
20241120,140400,246871945,2960,2960,2960,2960,0
20241120,140300,246871945,2960,2960,2960,2960,0
20241120,140200,246871945,2960,2960,2960,2960,0
20241120,140100,246871945,2960,2960,2960,2960,0
20241120,140000,246871945,2960,2960,2960,2960,0
20241120,135900,246871945,2960,2960,2960,2960,52
20241120,135800,246718025,2960,2960,2960,2960,420
20241120,135700,245474825,2960,2960,2960,2960,50
20241120,135600,245326825,2960,2960,2960,2960,0
20241120,135500,245326825,2960,2955,2960,2955,591
20241120,135400,243580060,2950,2950,2950,2950,128
20241120,135300,243202460,2955,2955,2955,2955,0
20241120,135200,243202460,2955,2955,2955,2955,0
20241120,135100,243202460,2955,2955,2955,2955,0
20241120,135000,243202460,2955,2955,2955,2955,0
20241120,134900,243202460,2955,2950,2955,2950,344
20241120,134800,242187440,2950,2950,2950,2950,0
20241120,134700,242187440,2950,2950,2950,2950,0
20241120,134600,242187440,2950,2955,2955,2950,71
20241120,134500,241977875,2955,2955,2955,2955,0
20241120,134400,241977875,2955,2955,2955,2955,0
20241120,134300,241977875,2955,2955,2955,2955,23
20241120,134200,241909910,2955,2955,2955,2955,0
20241120,134100,241909910,2955,2955,2955,2955,479
20241120,134000,240494465,2955,2955,2955,2955,0
20241120,133900,240494465,2955,2955,2955,2955,0
20241120,133800,240494465,2955,2955,2955,2955,0
20241120,133700,240494465,2955,2955,2955,2955,0
20241120,133600,240494465,2955,2955,2955,2955,0
20241120,133500,240494465,2955,2950,2955,2950,51
20241120,133400,240344000,2955,2955,2955,2955,0
20241120,133300,240344000,2955,2955,2955,2955,0
20241120,133200,240344000,2955,2955,2955,2955,0
20241120,133100,240344000,2955,2955,2955,2955,0
20241120,133000,240344000,2955,2950,2955,2950,1830
20241120,132900,234945020,2950,2950,2950,2950,0
20241120,132800,234945020,2950,2950,2950,2950,0
20241120,132700,234945020,2950,2950,2950,2950,0
20241120,132600,234945020,2950,2950,2950,2950,1
20241120,132500,234942070,2950,2950,2950,2950,0
20241120,132400,234942070,2950,2945,2950,2945,2100
20241120,132300,228756470,2940,2940,2940,2940,0
20241120,132200,228756470,2940,2940,2940,2940,137
20241120,132100,228353690,2940,2940,2940,2940,134
20241120,132000,227959730,2945,2945,2945,2945,0
20241120,131900,227959730,2945,2945,2945,2945,0
20241120,131800,227959730,2945,2945,2945,2945,0
20241120,131700,227959730,2945,2945,2945,2945,170
20241120,131600,227459080,2945,2945,2945,2945,0
20241120,131500,227459080,2945,2945,2945,2945,48
20241120,131400,227317720,2950,2950,2950,2950,1
20241120,131300,227314770,2950,2950,2950,2950,0
20241120,131200,227314770,2950,2950,2950,2950,0
20241120,131100,227314770,2950,2950,2950,2950,0
20241120,131000,227314770,2950,2945,2950,2945,967
20241120,130900,224466625,2950,2950,2950,2950,1
20241120,130800,224463675,2945,2945,2945,2945,0
20241120,130700,224463675,2945,2945,2945,2945,41
20241120,130600,224342930,2945,2945,2945,2945,79
20241120,130500,224110275,2945,2935,2945,2935,228
20241120,130400,223440815,2940,2940,2940,2940,0
20241120,130300,223440815,2940,2940,2940,2940,101
20241120,130200,223143875,2940,2940,2940,2940,0
20241120,130100,223143875,2940,2940,2940,2940,5
20241120,130000,223129175,2945,2945,2945,2945,0
20241120,125900,223129175,2945,2945,2945,2945,0
20241120,125800,223129175,2945,2945,2945,2945,0
20241120,125700,223129175,2945,2945,2945,2945,0
20241120,125600,223129175,2945,2945,2945,2945,0
20241120,125500,223129175,2945,2945,2945,2945,0
20241120,125400,223129175,2945,2945,2945,2945,0
20241120,125300,223129175,2945,2945,2945,2945,0
20241120,125200,223129175,2945,2950,2950,2945,1462
20241120,125100,218823140,2945,2945,2945,2945,0
20241120,125000,218823140,2945,2945,2950,2945,343
20241120,124900,217812830,2945,2945,2945,2945,78
20241120,124800,217583120,2945,2940,2945,2940,328
20241120,124700,216618610,2940,2940,2940,2940,0
20241120,124600,216618610,2940,2940,2940,2940,7
20241120,124500,216598030,2940,2945,2945,2940,24
20241120,124400,216527380,2940,2940,2940,2940,0
20241120,124300,216527380,2940,2940,2940,2940,0
20241120,124200,216527380,2940,2940,2940,2940,0
20241120,124100,216527380,2940,2940,2940,2940,0
20241120,124000,216527380,2940,2940,2940,2940,0
20241120,123900,216527380,2940,2945,2945,2940,45
20241120,123800,216395005,2945,2945,2945,2945,0
20241120,123700,216395005,2945,2945,2945,2945,0
20241120,123600,216395005,2945,2945,2945,2945,0
20241120,123500,216395005,2945,2945,2945,2945,0
20241120,123400,216395005,2945,2945,2945,2945,0
20241120,123300,216395005,2945,2945,2945,2945,172
20241120,123200,215888465,2945,2945,2945,2945,10
20241120,123100,215859015,2945,2945,2945,2945,30
20241120,123000,215770665,2950,2950,2950,2950,0
20241120,122900,215770665,2950,2950,2950,2950,0
20241120,122800,215770665,2950,2945,2950,2945,123
20241120,122700,215408315,2950,2950,2950,2950,14
20241120,122600,215367015,2945,2945,2945,2945,5
20241120,122500,215352290,2945,2945,2945,2945,0
20241120,122400,215352290,2945,2945,2945,2945,10
20241120,122300,215322840,2950,2950,2950,2950,0
20241120,122200,215322840,2950,2950,2950,2950,0
20241120,122100,215322840,2950,2950,2950,2950,16
20241120,122000,215275640,2950,2950,2950,2950,0
20241120,121900,215275640,2950,2950,2950,2950,0
20241120,121800,215275640,2950,2950,2950,2950,1
20241120,121700,215272690,2950,2950,2950,2950,16
20241120,121600,215225490,2950,2950,2950,2950,38
20241120,121500,215113390,2950,2950,2950,2950,1
20241120,121400,215110440,2950,2950,2950,2950,1
20241120,121300,215107490,2950,2950,2950,2950,0
20241120,121200,215107490,2950,2950,2950,2950,0
20241120,121100,215107490,2950,2950,2950,2950,0
20241120,121000,215107490,2950,2950,2950,2950,0
20241120,120900,215107490,2950,2950,2950,2950,0
20241120,120800,215107490,2950,2950,2950,2950,0
20241120,120700,215107490,2950,2940,2950,2940,94
20241120,120600,214830960,2950,2950,2950,2950,80
20241120,120500,214594960,2950,2950,2950,2950,0
20241120,120400,214594960,2950,2950,2950,2950,0
20241120,120300,214594960,2950,2945,2950,2945,146
20241120,120200,214164885,2950,2950,2950,2950,0
20241120,120100,214164885,2950,2950,2950,2950,0
20241120,120000,214164885,2950,2950,2950,2950,54
20241120,115900,214005585,2955,2955,2955,2955,0
20241120,115800,214005585,2955,2955,2955,2955,0
20241120,115700,214005585,2955,2955,2955,2955,0
20241120,115600,214005585,2955,2955,2955,2955,0
20241120,115500,214005585,2955,2945,2955,2945,1697
20241120,115400,209004710,2940,2940,2940,2940,0
20241120,115300,209004710,2940,2940,2940,2940,0
20241120,115200,209004710,2940,2940,2940,2940,768
20241120,115100,206746790,2940,2940,2940,2940,10
20241120,115000,206717390,2945,2940,2945,2940,188
20241120,114900,206164560,2940,2940,2940,2940,0
20241120,114800,206164560,2940,2935,2940,2935,87
20241120,114700,205909205,2940,2940,2940,2940,0
20241120,114600,205909205,2940,2945,2945,2940,354
20241120,114500,204868335,2940,2940,2940,2940,0
20241120,114400,204868335,2940,2940,2940,2940,0
20241120,114300,204868335,2940,2940,2940,2940,0
20241120,114200,204868335,2940,2940,2940,2940,27
20241120,114100,204788955,2945,2945,2945,2945,20
20241120,114000,204730055,2945,2945,2945,2945,0
20241120,113900,204730055,2945,2945,2945,2945,0
20241120,113800,204730055,2945,2945,2945,2945,0
20241120,113700,204730055,2945,2945,2945,2945,2
20241120,113600,204724165,2945,2945,2945,2945,50
20241120,113500,204576915,2940,2940,2940,2940,0
20241120,113400,204576915,2940,2940,2940,2940,0
20241120,113300,204576915,2940,2940,2940,2940,0
20241120,113200,204576915,2940,2940,2940,2940,0
20241120,113100,204576915,2940,2940,2940,2940,0
20241120,113000,204576915,2940,2940,2940,2940,25
20241120,112900,204503415,2945,2945,2945,2945,0
20241120,112800,204503415,2945,2940,2945,2940,640
20241120,112700,202621590,2930,2930,2930,2930,7
20241120,112600,202601080,2930,2930,2930,2930,0
20241120,112500,202601080,2930,2930,2930,2930,0
20241120,112400,202601080,2930,2930,2930,2930,0
20241120,112300,202601080,2930,2930,2930,2930,0
20241120,112200,202601080,2930,2930,2930,2930,0
20241120,112100,202601080,2930,2930,2930,2930,2
20241120,112000,202595220,2930,2930,2930,2930,0
20241120,111900,202595220,2930,2930,2930,2930,0
20241120,111800,202595220,2930,2930,2930,2930,0
20241120,111700,202595220,2930,2930,2930,2930,155
20241120,111600,202141070,2925,2925,2925,2925,23
20241120,111500,202073795,2930,2930,2930,2930,0
20241120,111400,202073795,2930,2930,2930,2930,0
20241120,111300,202073795,2930,2930,2930,2930,0
20241120,111200,202073795,2930,2935,2935,2930,62
20241120,111100,201892050,2930,2930,2930,2930,1
20241120,111000,201889120,2935,2935,2935,2935,17
20241120,110900,201839225,2935,2935,2935,2935,322
20241120,110800,200894155,2935,2935,2935,2935,0
20241120,110700,200894155,2935,2935,2935,2935,0
20241120,110600,200894155,2935,2935,2935,2935,1
20241120,110500,200891220,2935,2935,2935,2935,11
20241120,110400,200858935,2935,2925,2935,2925,118
20241120,110300,200513525,2935,2935,2935,2935,0
20241120,110200,200513525,2935,2935,2935,2935,18
20241120,110100,200460695,2935,2935,2935,2935,1
20241120,110000,200457760,2935,2930,2935,2930,246
20241120,105900,199736260,2930,2930,2930,2930,26
20241120,105800,199660080,2920,2920,2920,2920,0
20241120,105700,199660080,2920,2920,2920,2920,0
20241120,105600,199660080,2920,2930,2940,2920,40
20241120,105500,199543060,2920,2920,2920,2920,0
20241120,105400,199543060,2920,2920,2920,2920,0
20241120,105300,199543060,2920,2920,2920,2920,1
20241120,105200,199540140,2915,2915,2915,2915,57
20241120,105100,199373985,2935,2940,2940,2920,320
20241120,105000,198437820,2940,2940,2945,2905,15323
20241120,104900,153764765,2950,2950,2950,2950,20
20241120,104800,153705765,2945,2945,2945,2945,72
20241120,104700,153493725,2950,2950,2950,2950,0
20241120,104600,153493725,2950,2950,2950,2950,1
20241120,104500,153490775,2945,2945,2945,2945,0
20241120,104400,153490775,2945,2950,2950,2945,57
20241120,104300,153322780,2945,2945,2945,2945,0
20241120,104200,153322780,2945,2945,2945,2945,0
20241120,104100,153322780,2945,2945,2945,2945,21
20241120,104000,153260935,2950,2950,2950,2950,0
20241120,103900,153260935,2950,2950,2950,2950,0
20241120,103800,153260935,2950,2950,2950,2950,0
20241120,103700,153260935,2950,2950,2950,2950,23
20241120,103600,153193085,2950,2950,2950,2950,7
20241120,103500,153172435,2955,2950,2955,2950,399
20241120,103400,151993995,2950,2950,2950,2950,0
20241120,103300,151993995,2950,2950,2950,2950,22
20241120,103200,151929095,2950,2950,2950,2950,188
20241120,103100,151374495,2950,2945,2950,2945,915
20241120,103000,148679360,2945,2945,2945,2945,33
20241120,102900,148582175,2945,2945,2945,2945,343
20241120,102800,147572040,2945,2945,2945,2945,0
20241120,102700,147572040,2945,2945,2945,2945,0
20241120,102600,147572040,2945,2945,2945,2945,21
20241120,102500,147510195,2945,2945,2945,2945,9
20241120,102400,147483690,2945,2945,2945,2945,0
20241120,102300,147483690,2945,2945,2945,2945,23
20241120,102200,147415955,2945,2945,2945,2945,1
20241120,102100,147413010,2945,2945,2945,2945,23
20241120,102000,147345275,2935,2935,2935,2935,0
20241120,101900,147345275,2935,2935,2935,2935,2
20241120,101800,147339405,2940,2940,2940,2940,48
20241120,101700,147198285,2945,2945,2945,2940,23
20241120,101600,147130555,2945,2945,2945,2945,25
20241120,101500,147056930,2950,2950,2950,2950,0
20241120,101400,147056930,2950,2940,2950,2940,184
20241120,101300,146515630,2945,2945,2945,2945,25
20241120,101200,146442005,2950,2950,2950,2950,18
20241120,101100,146388905,2955,2955,2955,2955,0
20241120,101000,146388905,2955,2935,2955,2935,2488
20241120,100900,139059595,2935,2940,2940,2935,710
20241120,100800,136972945,2940,2940,2940,2940,0
20241120,100700,136972945,2940,2940,2940,2940,0
20241120,100600,136972945,2940,2940,2940,2940,24
20241120,100500,136902385,2945,2945,2945,2945,1
20241120,100400,136899440,2945,2930,2945,2930,1867
20241120,100300,131413830,2930,2920,2930,2920,852
20241120,100200,128919945,2920,2915,2920,2915,455
20241120,100100,127593345,2915,2915,2915,2915,23
20241120,100000,127526300,2915,2915,2915,2915,5
20241120,095900,127511725,2915,2915,2915,2915,23
20241120,095800,127444680,2915,2915,2915,2915,0
20241120,095700,127444680,2915,2915,2915,2915,23
20241120,095600,127377635,2915,2915,2915,2915,0
20241120,095500,127377635,2915,2915,2915,2915,2
20241120,095400,127371805,2915,2915,2915,2915,23
20241120,095300,127304760,2915,2915,2915,2915,0
20241120,095200,127304760,2915,2910,2915,2910,206
20241120,095100,126704840,2905,2905,2905,2905,0
20241120,095000,126704840,2905,2905,2905,2905,48
20241120,094900,126565400,2910,2910,2910,2910,0
20241120,094800,126565400,2910,2905,2910,2905,157
20241120,094700,126108935,2900,2900,2900,2900,0
20241120,094600,126108935,2900,2900,2900,2900,0
20241120,094500,126108935,2900,2900,2900,2900,1279
20241120,094400,122399835,2895,2900,2900,2895,53
20241120,094300,122246225,2900,2900,2900,2900,19
20241120,094200,122191125,2900,2900,2900,2900,0
20241120,094100,122191125,2900,2900,2900,2900,0
20241120,094000,122191125,2900,2900,2900,2900,24
20241120,093900,122121525,2900,2900,2900,2900,536
20241120,093800,120567125,2895,2890,2895,2890,2
20241120,093700,120561340,2885,2890,2890,2885,504
20241120,093600,119104825,2895,2900,2900,2895,167
20241120,093500,118621050,2900,2900,2900,2900,1
20241120,093400,118618150,2900,2900,2900,2900,18
20241120,093300,118565950,2900,2900,2900,2900,0
20241120,093200,118565950,2900,2900,2900,2900,5
20241120,093100,118551450,2900,2900,2900,2900,0
20241120,093000,118551450,2900,2900,2900,2900,0
20241120,092900,118551450,2900,2900,2900,2900,0
20241120,092800,118551450,2900,2895,2900,2890,139
20241120,092700,118149280,2895,2895,2895,2895,417
20241120,092600,116942065,2900,2900,2900,2900,0
20241120,092500,116942065,2900,2905,2905,2900,839
20241120,092400,114507005,2905,2905,2905,2905,608
20241120,092300,112740765,2905,2905,2905,2905,35
20241120,092200,112639090,2905,2905,2905,2905,1
20241120,092100,112636185,2905,2910,2910,2900,1178
20241120,092000,109217425,2915,2920,2920,2915,6
20241120,091900,109199910,2920,2920,2920,2920,105
20241120,091800,108893310,2900,2925,2925,2900,5826
20241120,091700,91930515,2930,2930,2930,2930,357
20241120,091600,90884505,2940,2940,2940,2940,10
20241120,091500,90855105,2930,2935,2935,2930,402
20241120,091400,89677235,2940,2940,2940,2940,0
20241120,091300,89677235,2940,2940,2940,2940,961
20241120,091200,86851895,2940,2940,2940,2940,39
20241120,091100,86737235,2940,2960,2960,2940,8434
20241120,091000,61867000,2960,2965,2965,2960,588
20241120,090900,60123900,2990,2985,2990,2980,2394
20241120,090800,52978550,2980,2980,2985,2960,1632
20241120,090700,48119105,2985,2950,2990,2950,6522
20241120,090600,28698360,2950,2950,2970,2940,2861
20241120,090500,20240555,2950,2935,2950,2935,3879
20241120,090400,8827215,2945,2920,2945,2920,1477
20241120,090300,4492740,2920,2910,2920,2910,620
20241120,090200,2686120,2900,2900,2900,2900,0
20241120,090100,2686120,2900,2900,2900,2900,415
20241120,090000,1482620,2900,2890,2900,2890,513