KissMeData/000680/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,183200,227037135,2905,2905,2905,2905,2255
20241217,183100,227037135,2905,2905,2905,2905,0
20241217,183000,227037135,2905,2905,2905,2905,0
20241217,182900,227037135,2905,2905,2905,2905,0
20241217,182800,227037135,2905,2905,2905,2905,0
20241217,182700,227037135,2905,2905,2905,2905,0
20241217,182600,227037135,2905,2905,2905,2905,0
20241217,182500,227037135,2905,2905,2905,2905,0
20241217,182400,227037135,2905,2905,2905,2905,0
20241217,182300,227037135,2905,2905,2905,2905,0
20241217,182200,227037135,2905,2905,2905,2905,0
20241217,182100,227037135,2905,2905,2905,2905,0
20241217,182000,227037135,2905,2905,2905,2905,0
20241217,181900,227037135,2905,2905,2905,2905,0
20241217,181800,227037135,2905,2905,2905,2905,0
20241217,181700,227037135,2905,2905,2905,2905,0
20241217,181600,227037135,2905,2905,2905,2905,0
20241217,181500,227037135,2905,2905,2905,2905,0
20241217,181400,227037135,2905,2905,2905,2905,0
20241217,181300,227037135,2905,2905,2905,2905,0
20241217,181200,227037135,2905,2905,2905,2905,0
20241217,181100,227037135,2905,2905,2905,2905,0
20241217,181000,227037135,2905,2905,2905,2905,0
20241217,180900,227037135,2905,2905,2905,2905,0
20241217,180800,227037135,2905,2905,2905,2905,0
20241217,180700,227037135,2905,2905,2905,2905,0
20241217,180600,227037135,2905,2905,2905,2905,0
20241217,180500,227037135,2905,2905,2905,2905,0
20241217,180400,227037135,2905,2905,2905,2905,0
20241217,180300,227037135,2905,2905,2905,2905,0
20241217,180200,227037135,2905,2905,2905,2905,2255
20241217,180100,227037135,2905,2905,2905,2905,0
20241217,180000,227037135,2905,2905,2905,2905,0
20241217,175900,227037135,2905,2905,2905,2905,0
20241217,175800,227037135,2905,2905,2905,2905,0
20241217,175700,227037135,2905,2905,2905,2905,0
20241217,175600,227037135,2905,2905,2905,2905,0
20241217,175500,227037135,2905,2905,2905,2905,0
20241217,175400,227037135,2905,2905,2905,2905,0
20241217,175300,227037135,2905,2905,2905,2905,0
20241217,175200,227037135,2905,2905,2905,2905,0
20241217,175100,227037135,2905,2905,2905,2905,0
20241217,175000,227037135,2905,2905,2905,2905,0
20241217,174900,227037135,2905,2905,2905,2905,0
20241217,174800,227037135,2905,2905,2905,2905,0
20241217,174700,227037135,2905,2905,2905,2905,0
20241217,174600,227037135,2905,2905,2905,2905,0
20241217,174500,227037135,2905,2905,2905,2905,0
20241217,174400,227037135,2905,2905,2905,2905,0
20241217,174300,227037135,2905,2905,2905,2905,0
20241217,174200,227037135,2905,2905,2905,2905,0
20241217,174100,227037135,2905,2905,2905,2905,0
20241217,174000,227037135,2905,2905,2905,2905,0
20241217,173900,227037135,2905,2905,2905,2905,0
20241217,173800,227037135,2905,2905,2905,2905,0
20241217,173700,227037135,2905,2905,2905,2905,0
20241217,173600,227037135,2905,2905,2905,2905,0
20241217,173500,227037135,2905,2905,2905,2905,0
20241217,173400,227037135,2905,2905,2905,2905,0
20241217,173300,227037135,2905,2905,2905,2905,0
20241217,173200,227037135,2905,2905,2905,2905,2255
20241217,173100,227037135,2905,2905,2905,2905,0
20241217,173000,227037135,2905,2905,2905,2905,0
20241217,172900,227037135,2905,2905,2905,2905,0
20241217,172800,227037135,2905,2905,2905,2905,0
20241217,172700,227037135,2905,2905,2905,2905,0
20241217,172600,227037135,2905,2905,2905,2905,0
20241217,172500,227037135,2905,2905,2905,2905,0
20241217,172400,227037135,2905,2905,2905,2905,0
20241217,172300,227037135,2905,2905,2905,2905,0
20241217,172200,227037135,2905,2905,2905,2905,0
20241217,172100,227037135,2905,2905,2905,2905,0
20241217,172000,227037135,2905,2905,2905,2905,0
20241217,171900,227037135,2905,2905,2905,2905,0
20241217,171800,227037135,2905,2905,2905,2905,0
20241217,171700,227037135,2905,2905,2905,2905,0
20241217,171600,227037135,2905,2905,2905,2905,0
20241217,171500,227037135,2905,2905,2905,2905,0
20241217,171400,227037135,2905,2905,2905,2905,0
20241217,171300,227037135,2905,2905,2905,2905,0
20241217,171200,227037135,2905,2905,2905,2905,0
20241217,171100,227037135,2905,2905,2905,2905,0
20241217,171000,227037135,2905,2905,2905,2905,0
20241217,170900,227037135,2905,2905,2905,2905,0
20241217,170800,227037135,2905,2905,2905,2905,0
20241217,170700,227037135,2905,2905,2905,2905,0
20241217,170600,227037135,2905,2905,2905,2905,0
20241217,170500,227037135,2905,2905,2905,2905,0
20241217,170400,227037135,2905,2905,2905,2905,0
20241217,170300,227037135,2905,2905,2905,2905,0
20241217,170200,227037135,2905,2905,2905,2905,2255
20241217,170100,227037135,2905,2905,2905,2905,0
20241217,170000,227037135,2905,2905,2905,2905,0
20241217,165900,227037135,2905,2905,2905,2905,0
20241217,165800,227037135,2905,2905,2905,2905,0
20241217,165700,227037135,2905,2905,2905,2905,0
20241217,165600,227037135,2905,2905,2905,2905,0
20241217,165500,227037135,2905,2905,2905,2905,0
20241217,165400,227037135,2905,2905,2905,2905,0
20241217,165300,227037135,2905,2905,2905,2905,0
20241217,165200,227037135,2905,2905,2905,2905,0
20241217,165100,227037135,2905,2905,2905,2905,0
20241217,165000,227037135,2905,2905,2905,2905,0
20241217,164900,227037135,2905,2905,2905,2905,0
20241217,164800,227037135,2905,2905,2905,2905,0
20241217,164700,227037135,2905,2905,2905,2905,0
20241217,164600,227037135,2905,2905,2905,2905,0
20241217,164500,227037135,2905,2905,2905,2905,0
20241217,164400,227037135,2905,2905,2905,2905,0
20241217,164300,227037135,2905,2905,2905,2905,0
20241217,164200,227037135,2905,2905,2905,2905,0
20241217,164100,227037135,2905,2905,2905,2905,0
20241217,164000,227037135,2905,2905,2905,2905,0
20241217,163900,227037135,2905,2905,2905,2905,0
20241217,163800,227037135,2905,2905,2905,2905,0
20241217,163700,227037135,2905,2905,2905,2905,0
20241217,163600,227037135,2905,2905,2905,2905,0
20241217,163500,227037135,2905,2905,2905,2905,0
20241217,163400,227037135,2905,2905,2905,2905,0
20241217,163300,227037135,2905,2905,2905,2905,0
20241217,163200,227037135,2905,2905,2905,2905,2255
20241217,163100,227037135,2905,2905,2905,2905,0
20241217,163000,227037135,2905,2905,2905,2905,0
20241217,162900,227037135,2905,2905,2905,2905,0
20241217,162800,227037135,2905,2905,2905,2905,0
20241217,162700,227037135,2905,2905,2905,2905,0
20241217,162600,227037135,2905,2905,2905,2905,0
20241217,162500,227037135,2905,2905,2905,2905,0
20241217,162400,227037135,2905,2905,2905,2905,0
20241217,162300,227037135,2905,2905,2905,2905,0
20241217,162200,227037135,2905,2905,2905,2905,0
20241217,162100,227037135,2905,2905,2905,2905,0
20241217,162000,227037135,2905,2905,2905,2905,0
20241217,161900,227037135,2905,2905,2905,2905,0
20241217,161800,227037135,2905,2905,2905,2905,0
20241217,161700,227037135,2905,2905,2905,2905,0
20241217,161600,227037135,2905,2905,2905,2905,0
20241217,161500,227037135,2905,2905,2905,2905,0
20241217,161400,227037135,2905,2905,2905,2905,0
20241217,161300,227037135,2905,2905,2905,2905,0
20241217,161200,227037135,2905,2905,2905,2905,0
20241217,161100,227037135,2905,2905,2905,2905,0
20241217,161000,227037135,2905,2905,2905,2905,0
20241217,160900,227037135,2905,2905,2905,2905,0
20241217,160800,227037135,2905,2905,2905,2905,0
20241217,160700,227037135,2905,2905,2905,2905,0
20241217,160600,227037135,2905,2905,2905,2905,0
20241217,160500,227037135,2905,2905,2905,2905,0
20241217,160400,227037135,2905,2905,2905,2905,0
20241217,160300,227037135,2905,2905,2905,2905,0
20241217,160200,227037135,2905,2905,2905,2905,2255
20241217,160100,227037135,2905,2905,2905,2905,0
20241217,160000,227037135,2905,2905,2905,2905,0
20241217,155900,227037135,2905,2905,2905,2905,0
20241217,155800,227037135,2905,2905,2905,2905,0
20241217,155700,227037135,2905,2905,2905,2905,0
20241217,155600,227037135,2905,2905,2905,2905,0
20241217,155500,227037135,2905,2905,2905,2905,0
20241217,155400,227037135,2905,2905,2905,2905,0
20241217,155300,227037135,2905,2905,2905,2905,0
20241217,155200,227037135,2905,2905,2905,2905,0
20241217,155100,227037135,2905,2905,2905,2905,0
20241217,155000,227037135,2905,2905,2905,2905,0
20241217,154900,227037135,2905,2905,2905,2905,0
20241217,154800,227037135,2905,2905,2905,2905,0
20241217,154700,227037135,2905,2905,2905,2905,0
20241217,154600,227037135,2905,2905,2905,2905,0
20241217,154500,227037135,2905,2905,2905,2905,0
20241217,154400,227037135,2905,2905,2905,2905,0
20241217,154300,227037135,2905,2905,2905,2905,0
20241217,154200,227037135,2905,2905,2905,2905,0
20241217,154100,227037135,2905,2905,2905,2905,0
20241217,154000,227037135,2905,2905,2905,2905,0
20241217,153900,227037135,2905,2905,2905,2905,0
20241217,153800,227037135,2905,2905,2905,2905,0
20241217,153700,227037135,2905,2905,2905,2905,0
20241217,153600,227037135,2905,2905,2905,2905,0
20241217,153500,227037135,2905,2905,2905,2905,0
20241217,153400,227037135,2905,2905,2905,2905,0
20241217,153300,227037135,2905,2905,2905,2905,0
20241217,153200,227037135,2905,2905,2905,2905,2255
20241217,153100,227037135,2905,2905,2905,2905,0
20241217,153000,227037135,2905,2905,2905,2905,2255
20241217,152900,220486360,2910,2910,2910,2910,0
20241217,152800,220486360,2910,2910,2910,2910,0
20241217,152700,220486360,2910,2910,2910,2910,0
20241217,152600,220486360,2910,2910,2910,2910,0
20241217,152500,220486360,2910,2910,2910,2910,0
20241217,152400,220486360,2910,2910,2910,2910,0
20241217,152300,220486360,2910,2910,2910,2910,0
20241217,152200,220486360,2910,2910,2910,2910,0
20241217,152100,220486360,2910,2910,2910,2910,0
20241217,152000,220486360,2910,2910,2910,2910,0
20241217,151900,220486360,2910,2910,2910,2910,250
20241217,151800,219758860,2905,2910,2910,2905,757
20241217,151700,217558490,2910,2910,2910,2910,53
20241217,151600,217404260,2910,2910,2910,2910,345
20241217,151500,216400310,2910,2910,2910,2910,40
20241217,151400,216283910,2910,2910,2910,2910,259
20241217,151300,215530220,2910,2910,2910,2910,1
20241217,151200,215527310,2905,2910,2910,2905,206
20241217,151100,214928000,2910,2910,2910,2910,0
20241217,151000,214928000,2910,2910,2910,2910,233
20241217,150900,214249970,2910,2910,2910,2910,172
20241217,150800,213749450,2910,2910,2910,2910,3376
20241217,150700,203925290,2910,2910,2910,2910,0
20241217,150600,203925290,2910,2910,2910,2910,283
20241217,150500,203101760,2910,2910,2910,2910,1
20241217,150400,203098850,2910,2910,2910,2910,209
20241217,150300,202490660,2910,2910,2910,2910,0
20241217,150200,202490660,2910,2910,2910,2910,3
20241217,150100,202481930,2910,2910,2910,2910,0
20241217,150000,202481930,2910,2910,2910,2910,317
20241217,145900,201559460,2910,2910,2910,2910,0
20241217,145800,201559460,2910,2910,2910,2910,0
20241217,145700,201559460,2910,2910,2910,2910,10
20241217,145600,201530360,2910,2910,2910,2910,305
20241217,145500,200642810,2900,2900,2900,2900,49
20241217,145400,200500710,2910,2910,2910,2910,194
20241217,145300,199936170,2910,2910,2910,2910,0
20241217,145200,199936170,2910,2910,2910,2910,0
20241217,145100,199936170,2910,2910,2910,2910,0
20241217,145000,199936170,2910,2910,2910,2910,301
20241217,144900,199060260,2900,2900,2900,2900,1
20241217,144800,199057360,2910,2910,2910,2910,350
20241217,144700,198038860,2910,2910,2910,2910,275
20241217,144600,197238610,2910,2910,2910,2910,0
20241217,144500,197238610,2910,2910,2910,2910,0
20241217,144400,197238610,2910,2910,2910,2910,234
20241217,144300,196557670,2900,2900,2900,2900,0
20241217,144200,196557670,2900,2900,2900,2900,69
20241217,144100,196357570,2900,2900,2900,2900,0
20241217,144000,196357570,2900,2900,2900,2900,0
20241217,143900,196357570,2900,2900,2900,2900,3326
20241217,143800,186712170,2895,2900,2900,2895,1645
20241217,143700,181944480,2900,2900,2900,2900,0
20241217,143600,181944480,2900,2900,2900,2900,0
20241217,143500,181944480,2900,2900,2900,2900,49
20241217,143400,181802380,2910,2910,2910,2910,309
20241217,143300,180903190,2910,2910,2910,2910,34
20241217,143200,180804250,2910,2905,2910,2905,221
20241217,143100,180161145,2900,2900,2900,2900,0
20241217,143000,180161145,2900,2900,2900,2900,10
20241217,142900,180132145,2900,2900,2900,2900,2
20241217,142800,180126345,2900,2900,2900,2900,0
20241217,142700,180126345,2900,2900,2900,2900,2147
20241217,142600,173900045,2900,2900,2900,2900,53
20241217,142500,173746345,2910,2900,2910,2900,337
20241217,142400,172765875,2910,2910,2910,2910,0
20241217,142300,172765875,2910,2910,2910,2910,0
20241217,142200,172765875,2910,2905,2910,2905,796
20241217,142100,170451480,2905,2905,2905,2905,1096
20241217,142000,167267600,2905,2905,2910,2905,181
20241217,141900,166740900,2900,2900,2900,2900,150
20241217,141800,166305900,2910,2910,2910,2910,86
20241217,141700,166055640,2905,2900,2905,2900,2
20241217,141600,166049835,2905,2905,2905,2905,342
20241217,141500,165056325,2910,2910,2910,2910,252
20241217,141400,164323005,2925,2925,2925,2925,0
20241217,141300,164323005,2925,2925,2925,2925,187
20241217,141200,163776030,2910,2910,2910,2910,0
20241217,141100,163776030,2910,2910,2910,2910,0
20241217,141000,163776030,2910,2910,2910,2910,2
20241217,140900,163770210,2925,2925,2925,2925,306
20241217,140800,162875160,2910,2920,2920,2910,40
20241217,140700,162758390,2920,2920,2920,2920,0
20241217,140600,162758390,2920,2930,2935,2920,375
20241217,140500,161658650,2930,2930,2930,2930,0
20241217,140400,161658650,2930,2930,2930,2930,0
20241217,140300,161658650,2930,2930,2930,2930,223
20241217,140200,161005260,2925,2925,2925,2925,0
20241217,140100,161005260,2925,2925,2925,2925,0
20241217,140000,161005260,2925,2930,2930,2925,254
20241217,135900,160261055,2920,2920,2920,2920,0
20241217,135800,160261055,2920,2920,2930,2920,1190
20241217,135700,156783615,2930,2930,2930,2930,0
20241217,135600,156783615,2930,2930,2930,2930,0
20241217,135500,156783615,2930,2930,2930,2930,0
20241217,135400,156783615,2930,2930,2930,2930,314
20241217,135300,155863595,2930,2930,2930,2930,0
20241217,135200,155863595,2930,2930,2930,2930,4
20241217,135100,155851875,2930,2925,2930,2925,300
20241217,135000,154972880,2930,2930,2930,2930,171
20241217,134900,154471850,2930,2930,2930,2930,0
20241217,134800,154471850,2930,2930,2930,2930,0
20241217,134700,154471850,2930,2930,2930,2930,244
20241217,134600,153756930,2930,2930,2930,2930,0
20241217,134500,153756930,2930,2925,2930,2925,243
20241217,134400,153044995,2915,2915,2915,2915,1
20241217,134300,153042080,2930,2930,2930,2930,0
20241217,134200,153042080,2930,2925,2930,2925,313
20241217,134100,152125400,2920,2920,2920,2920,0
20241217,134000,152125400,2920,2920,2920,2920,230
20241217,133900,151453800,2920,2920,2920,2920,0
20241217,133800,151453800,2920,2920,2920,2920,0
20241217,133700,151453800,2920,2920,2920,2920,273
20241217,133600,150656640,2920,2920,2920,2920,0
20241217,133500,150656640,2920,2920,2920,2920,238
20241217,133400,149961680,2915,2915,2915,2915,148
20241217,133300,149530260,2915,2915,2915,2915,0
20241217,133200,149530260,2915,2915,2915,2915,235
20241217,133100,148845235,2905,2905,2905,2905,0
20241217,133000,148845235,2905,2905,2905,2905,649
20241217,132900,146959890,2905,2905,2905,2905,0
20241217,132800,146959890,2905,2905,2905,2905,0
20241217,132700,146959890,2905,2900,2905,2900,213
20241217,132600,146341135,2900,2900,2900,2900,521
20241217,132500,144830235,2900,2900,2900,2900,223
20241217,132400,144183535,2900,2900,2900,2900,0
20241217,132300,144183535,2900,2895,2900,2895,297
20241217,132200,143322240,2890,2895,2895,2885,4
20241217,132100,143310680,2900,2890,2900,2890,262
20241217,132000,142550905,2890,2890,2890,2890,2
20241217,131900,142545125,2890,2885,2890,2885,45
20241217,131800,142415225,2885,2885,2885,2885,0
20241217,131700,142415225,2885,2885,2895,2885,3
20241217,131600,142406560,2880,2880,2880,2880,2
20241217,131500,142400800,2890,2890,2890,2890,105
20241217,131400,142097350,2870,2870,2870,2870,1
20241217,131300,142094480,2880,2870,2885,2870,77
20241217,131200,141872360,2880,2880,2880,2880,2
20241217,131100,141866600,2885,2885,2885,2885,444
20241217,131000,140585660,2890,2870,2890,2870,4
20241217,130900,140574145,2890,2865,2890,2865,7
20241217,130800,140553990,2880,2885,2890,2875,14
20241217,130700,140513590,2875,2890,2890,2850,12207
20241217,130600,105480785,2890,2890,2890,2890,0
20241217,130500,105480785,2890,2890,2895,2890,7
20241217,130400,105460530,2895,2895,2895,2895,0
20241217,130300,105460530,2895,2900,2900,2895,1167
20241217,130200,102078455,2905,2905,2905,2905,2
20241217,130100,102072645,2905,2900,2905,2900,11
20241217,130000,102040695,2915,2910,2915,2905,540
20241217,125900,100471890,2905,2910,2910,2905,2
20241217,125800,100466075,2915,2915,2915,2915,1
20241217,125700,100463160,2915,2915,2915,2915,1
20241217,125600,100460245,2915,2915,2915,2915,1
20241217,125500,100457330,2915,2920,2920,2910,14
20241217,125400,100416560,2920,2920,2920,2920,0
20241217,125300,100416560,2920,2915,2920,2915,101
20241217,125200,100121980,2915,2915,2915,2915,2
20241217,125100,100116150,2915,2915,2915,2915,1
20241217,125000,100113235,2910,2920,2920,2910,523
20241217,124900,98589355,2920,2920,2920,2920,1
20241217,124800,98586435,2920,2920,2920,2920,1
20241217,124700,98583515,2915,2915,2915,2915,4
20241217,124600,98571855,2915,2915,2915,2915,1
20241217,124500,98568940,2915,2915,2915,2915,2
20241217,124400,98563110,2915,2915,2915,2915,2
20241217,124300,98557280,2915,2910,2915,2910,240
20241217,124200,97858875,2910,2910,2910,2910,2
20241217,124100,97853055,2910,2910,2910,2910,11
20241217,124000,97821045,2910,2910,2910,2910,1
20241217,123900,97818135,2910,2910,2910,2910,19
20241217,123800,97762845,2910,2910,2910,2910,1
20241217,123700,97759935,2910,2910,2910,2910,7
20241217,123600,97739565,2910,2910,2910,2910,1
20241217,123500,97736655,2910,2905,2910,2905,2
20241217,123400,97730840,2910,2910,2910,2905,4
20241217,123300,97719205,2910,2910,2910,2910,256
20241217,123200,96974245,2915,2915,2915,2915,3
20241217,123100,96965500,2915,2915,2915,2915,1
20241217,123000,96962585,2915,2910,2915,2910,4
20241217,122900,96950935,2915,2915,2915,2910,5
20241217,122800,96936365,2915,2915,2915,2915,1
20241217,122700,96933450,2915,2915,2915,2915,1
20241217,122600,96930535,2915,2915,2915,2915,2
20241217,122500,96924705,2915,2915,2915,2915,3
20241217,122400,96915960,2915,2915,2915,2915,2
20241217,122300,96910130,2915,2915,2915,2915,1
20241217,122200,96907215,2915,2915,2915,2915,1
20241217,122100,96904300,2915,2915,2915,2915,2
20241217,122000,96898470,2910,2915,2915,2910,4
20241217,121900,96886825,2915,2915,2915,2915,2
20241217,121800,96880995,2915,2915,2915,2915,1
20241217,121700,96878080,2915,2915,2915,2915,12
20241217,121600,96843100,2915,2915,2915,2915,2
20241217,121500,96837270,2915,2915,2915,2915,4
20241217,121400,96825610,2915,2915,2915,2915,1
20241217,121300,96822695,2915,2915,2915,2915,2
20241217,121200,96816865,2915,2915,2915,2915,165
20241217,121100,96335890,2915,2915,2915,2915,1
20241217,121000,96332975,2910,2910,2910,2910,1
20241217,120900,96330065,2910,2915,2915,2910,3
20241217,120800,96321330,2910,2915,2915,2910,92
20241217,120700,96053605,2915,2915,2915,2915,1
20241217,120600,96050690,2915,2915,2915,2915,27
20241217,120500,95971985,2910,2910,2910,2910,0
20241217,120400,95971985,2910,2910,2910,2910,1
20241217,120300,95969075,2910,2910,2910,2910,54
20241217,120200,95811935,2915,2915,2915,2915,2
20241217,120100,95806105,2915,2915,2915,2915,1
20241217,120000,95803190,2915,2915,2915,2915,2
20241217,115900,95797360,2915,2915,2915,2915,1
20241217,115800,95794445,2915,2915,2915,2915,2
20241217,115700,95788615,2915,2915,2915,2915,1
20241217,115600,95785700,2915,2915,2915,2915,1
20241217,115500,95782785,2910,2915,2915,2910,2
20241217,115400,95776960,2915,2915,2915,2915,1
20241217,115300,95774045,2910,2910,2910,2910,974
20241217,115200,92939705,2910,2910,2910,2910,303
20241217,115100,92057975,2910,2910,2910,2910,13
20241217,115000,92020145,2910,2910,2910,2910,1502
20241217,114900,87649325,2905,2910,2910,2905,51
20241217,114800,87501165,2905,2905,2905,2905,397
20241217,114700,86347880,2910,2910,2910,2910,2
20241217,114600,86342060,2910,2910,2910,2910,1
20241217,114500,86339150,2905,2905,2905,2905,1
20241217,114400,86336245,2905,2905,2905,2905,2
20241217,114300,86330435,2910,2910,2910,2910,1
20241217,114200,86327525,2905,2910,2910,2905,35
20241217,114100,86225845,2910,2910,2910,2910,1
20241217,114000,86222935,2910,2910,2910,2905,12
20241217,113900,86188065,2905,2910,2910,2905,50
20241217,113800,86042810,2910,2910,2910,2910,1
20241217,113700,86039900,2910,2910,2910,2910,2
20241217,113600,86034080,2910,2910,2910,2910,4
20241217,113500,86022440,2910,2910,2910,2910,251
20241217,113400,85292030,2910,2910,2910,2905,171
20241217,113300,84795265,2910,2910,2910,2910,1
20241217,113200,84792355,2910,2910,2910,2910,82
20241217,113100,84553735,2910,2910,2910,2910,2
20241217,113000,84547915,2910,2910,2910,2910,1
20241217,112900,84545005,2910,2915,2915,2905,103
20241217,112800,84245285,2915,2915,2915,2915,4
20241217,112700,84233625,2915,2915,2915,2915,2
20241217,112600,84227795,2915,2915,2915,2915,1
20241217,112500,84224880,2915,2915,2915,2915,40
20241217,112400,84108280,2905,2910,2910,2905,25
20241217,112300,84035650,2910,2910,2910,2910,328
20241217,112200,83081170,2910,2915,2915,2910,9
20241217,112100,83054975,2915,2915,2915,2915,2
20241217,112000,83049145,2915,2915,2915,2915,1
20241217,111900,83046230,2915,2915,2915,2915,2
20241217,111800,83040400,2910,2915,2915,2910,2
20241217,111700,83034575,2915,2910,2915,2910,2
20241217,111600,83028750,2915,2910,2915,2910,3
20241217,111500,83020010,2915,2915,2915,2915,22
20241217,111400,82955880,2915,2915,2915,2910,14
20241217,111300,82915075,2915,2910,2915,2910,4
20241217,111200,82903425,2915,2915,2920,2910,6
20241217,111100,82885935,2915,2920,2920,2910,4
20241217,111000,82874270,2915,2920,2920,2915,168
20241217,110900,82384520,2920,2920,2920,2920,4
20241217,110800,82372840,2920,2920,2920,2920,10
20241217,110700,82343640,2920,2915,2920,2915,2
20241217,110600,82337805,2920,2920,2920,2915,91
20241217,110500,82072090,2920,2920,2920,2920,1
20241217,110400,82069170,2915,2920,2920,2915,4
20241217,110300,82057500,2920,2920,2920,2920,2
20241217,110200,82051660,2915,2920,2925,2915,5
20241217,110100,82037055,2920,2920,2920,2920,1
20241217,110000,82034135,2920,2920,2925,2920,69
20241217,105900,81832650,2925,2925,2925,2920,101
20241217,105800,81537230,2925,2925,2925,2925,1
20241217,105700,81534305,2925,2925,2925,2920,3
20241217,105600,81525535,2920,2925,2925,2920,2
20241217,105500,81519690,2920,2920,2925,2920,102
20241217,105400,81221540,2920,2920,2920,2920,1
20241217,105300,81218620,2920,2920,2925,2915,55
20241217,105200,81057770,2925,2920,2925,2920,4
20241217,105100,81046085,2915,2925,2925,2915,14
20241217,105000,81005260,2920,2920,2925,2920,3
20241217,104900,80996495,2915,2920,2920,2915,12
20241217,104800,80961460,2915,2920,2920,2915,7
20241217,104700,80941025,2920,2920,2920,2920,2
20241217,104600,80935185,2920,2920,2920,2920,1
20241217,104500,80932265,2920,2925,2925,2915,9
20241217,104400,80906010,2925,2925,2925,2920,133
20241217,104300,80517495,2925,2925,2925,2925,3
20241217,104200,80508720,2925,2925,2925,2925,2
20241217,104100,80502870,2925,2925,2925,2925,5
20241217,104000,80488245,2920,2920,2920,2920,2
20241217,103900,80482405,2930,2925,2930,2925,3
20241217,103800,80473620,2925,2925,2925,2915,22
20241217,103700,80409395,2920,2920,2920,2920,1
20241217,103600,80406475,2915,2915,2915,2915,1
20241217,103500,80403560,2915,2915,2915,2915,1
20241217,103400,80400645,2925,2910,2925,2910,6
20241217,103300,80383145,2920,2910,2925,2905,13
20241217,103200,80345195,2905,2900,2925,2900,18
20241217,103100,80292780,2900,2905,2910,2900,82
20241217,103000,80054195,2905,2915,2915,2905,41
20241217,102900,79934760,2925,2920,2925,2915,43
20241217,102800,79809015,2925,2910,2925,2905,108
20241217,102700,79495200,2935,2920,2935,2905,14
20241217,102600,79454295,2910,2925,2935,2900,10
20241217,102500,79425115,2930,2920,2930,2880,4770
20241217,102400,65605650,2925,2925,2930,2920,5
20241217,102300,65591020,2925,2925,2925,2925,346
20241217,102200,64578970,2925,2925,2925,2925,2
20241217,102100,64573120,2930,2930,2930,2920,33
20241217,102000,64476650,2930,2930,2930,2930,51
20241217,101900,64327220,2930,2935,2935,2930,18
20241217,101800,64274450,2935,2935,2935,2935,1
20241217,101700,64271515,2935,2935,2935,2935,5
20241217,101600,64256840,2935,2930,2935,2930,42
20241217,101500,64133775,2930,2925,2930,2925,307
20241217,101400,63235785,2930,2930,2930,2930,3
20241217,101300,63226995,2930,2930,2930,2930,0
20241217,101200,63226995,2930,2930,2930,2930,2
20241217,101100,63221135,2925,2925,2925,2925,43
20241217,101000,63095360,2920,2925,2925,2920,5
20241217,100900,63080755,2925,2925,2925,2925,1
20241217,100800,63077830,2925,2915,2925,2915,479
20241217,100700,61681535,2920,2920,2925,2920,101
20241217,100600,61386610,2925,2925,2925,2925,33
20241217,100500,61290085,2930,2930,2930,2930,21
20241217,100400,61228555,2925,2925,2925,2925,2
20241217,100300,61222705,2925,2925,2925,2925,2
20241217,100200,61216855,2920,2920,2920,2920,0
20241217,100100,61216855,2920,2925,2930,2920,169
20241217,100000,60723355,2925,2930,2930,2925,50
20241217,095900,60577090,2930,2930,2930,2930,2
20241217,095800,60571230,2930,2930,2930,2930,2
20241217,095700,60565370,2920,2920,2920,2920,0
20241217,095600,60565370,2920,2925,2940,2920,1462
20241217,095500,56275055,2925,2925,2925,2925,171
20241217,095400,55774880,2930,2930,2930,2930,1
20241217,095300,55771950,2930,2930,2930,2925,7
20241217,095200,55751465,2935,2930,2935,2930,81
20241217,095100,55513740,2930,2930,2930,2930,0
20241217,095000,55513740,2930,2930,2935,2930,296
20241217,094900,54646455,2930,2930,2930,2930,220
20241217,094800,54001855,2930,2930,2930,2930,67
20241217,094700,53805545,2930,2930,2930,2930,3
20241217,094600,53796755,2930,2930,2930,2930,756
20241217,094500,51581675,2930,2930,2930,2930,2
20241217,094400,51575815,2930,2930,2930,2930,1
20241217,094300,51572885,2930,2930,2930,2930,1
20241217,094200,51569955,2930,2930,2930,2930,1
20241217,094100,51567025,2925,2925,2925,2925,4
20241217,094000,51555325,2925,2920,2925,2915,52
20241217,093900,51403720,2915,2920,2920,2915,67
20241217,093800,51208375,2920,2925,2925,2920,104
20241217,093700,50904510,2925,2930,2930,2925,85
20241217,093600,50655645,2935,2935,2935,2930,76
20241217,093500,50432845,2935,2935,2935,2935,1
20241217,093400,50429910,2935,2925,2935,2915,27
20241217,093300,50350815,2935,2935,2935,2935,50
20241217,093200,50204065,2915,2915,2915,2915,0
20241217,093100,50204065,2915,2915,2915,2915,752
20241217,093000,48011985,2915,2915,2915,2915,3
20241217,092900,48003240,2915,2915,2915,2915,3
20241217,092800,47994495,2915,2915,2915,2915,1
20241217,092700,47991580,2915,2910,2915,2900,931
20241217,092600,45277985,2900,2900,2900,2900,26
20241217,092500,45202585,2900,2900,2900,2900,2
20241217,092400,45196785,2890,2895,2895,2890,50
20241217,092300,45052050,2890,2895,2895,2890,55
20241217,092200,44892870,2895,2905,2905,2895,489
20241217,092100,43476985,2895,2910,2910,2890,5857
20241217,092000,26507810,2905,2915,2915,2905,1532
20241217,091900,22049835,2915,2920,2920,2915,120
20241217,091800,21699670,2920,2920,2920,2920,401
20241217,091700,20528750,2920,2920,2920,2920,0
20241217,091600,20528750,2920,2920,2930,2920,109
20241217,091500,20210410,2920,2940,2940,2920,371
20241217,091400,19123215,2940,2940,2940,2940,2
20241217,091300,19117335,2935,2935,2935,2935,0
20241217,091200,19117335,2935,2945,2945,2935,1205
20241217,091100,15575625,2950,2950,2950,2950,71
20241217,091000,15366175,2940,2950,2950,2940,814
20241217,090900,12965560,2950,2955,2955,2945,7
20241217,090800,12944930,2940,2935,2940,2935,1237
20241217,090700,9308195,2935,2935,2935,2935,163
20241217,090600,8829790,2935,2935,2935,2935,1
20241217,090500,8826855,2935,2940,2940,2935,189
20241217,090400,8271810,2940,2940,2940,2940,2
20241217,090300,8265930,2940,2915,2940,2905,1284
20241217,090200,4528845,2915,2915,2915,2905,142
20241217,090100,4116090,2905,2920,2920,2905,545
20241217,090000,2530220,2915,2915,2915,2915,868