KissMeData/000680/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,183200,572215180,2860,2860,2860,2860,2986
20241219,183100,572215180,2860,2860,2860,2860,0
20241219,183000,572215180,2860,2860,2860,2860,0
20241219,182900,572215180,2860,2860,2860,2860,0
20241219,182800,572215180,2860,2860,2860,2860,0
20241219,182700,572215180,2860,2860,2860,2860,0
20241219,182600,572215180,2860,2860,2860,2860,0
20241219,182500,572215180,2860,2860,2860,2860,0
20241219,182400,572215180,2860,2860,2860,2860,0
20241219,182300,572215180,2860,2860,2860,2860,0
20241219,182200,572215180,2860,2860,2860,2860,0
20241219,182100,572215180,2860,2860,2860,2860,0
20241219,182000,572215180,2860,2860,2860,2860,0
20241219,181900,572215180,2860,2860,2860,2860,0
20241219,181800,572215180,2860,2860,2860,2860,0
20241219,181700,572215180,2860,2860,2860,2860,0
20241219,181600,572215180,2860,2860,2860,2860,0
20241219,181500,572215180,2860,2860,2860,2860,0
20241219,181400,572215180,2860,2860,2860,2860,0
20241219,181300,572215180,2860,2860,2860,2860,0
20241219,181200,572215180,2860,2860,2860,2860,0
20241219,181100,572215180,2860,2860,2860,2860,0
20241219,181000,572215180,2860,2860,2860,2860,0
20241219,180900,572215180,2860,2860,2860,2860,0
20241219,180800,572215180,2860,2860,2860,2860,0
20241219,180700,572215180,2860,2860,2860,2860,0
20241219,180600,572215180,2860,2860,2860,2860,0
20241219,180500,572215180,2860,2860,2860,2860,0
20241219,180400,572215180,2860,2860,2860,2860,0
20241219,180300,572215180,2860,2860,2860,2860,0
20241219,180200,572215180,2860,2860,2860,2860,2986
20241219,180100,572215180,2860,2860,2860,2860,0
20241219,180000,572215180,2860,2860,2860,2860,0
20241219,175900,572215180,2860,2860,2860,2860,0
20241219,175800,572215180,2860,2860,2860,2860,0
20241219,175700,572215180,2860,2860,2860,2860,0
20241219,175600,572215180,2860,2860,2860,2860,0
20241219,175500,572215180,2860,2860,2860,2860,0
20241219,175400,572215180,2860,2860,2860,2860,0
20241219,175300,572215180,2860,2860,2860,2860,0
20241219,175200,572215180,2860,2860,2860,2860,0
20241219,175100,572215180,2860,2860,2860,2860,0
20241219,175000,572215180,2860,2860,2860,2860,0
20241219,174900,572215180,2860,2860,2860,2860,0
20241219,174800,572215180,2860,2860,2860,2860,0
20241219,174700,572215180,2860,2860,2860,2860,0
20241219,174600,572215180,2860,2860,2860,2860,0
20241219,174500,572215180,2860,2860,2860,2860,0
20241219,174400,572215180,2860,2860,2860,2860,0
20241219,174300,572215180,2860,2860,2860,2860,0
20241219,174200,572215180,2860,2860,2860,2860,0
20241219,174100,572215180,2860,2860,2860,2860,0
20241219,174000,572215180,2860,2860,2860,2860,0
20241219,173900,572215180,2860,2860,2860,2860,0
20241219,173800,572215180,2860,2860,2860,2860,0
20241219,173700,572215180,2860,2860,2860,2860,0
20241219,173600,572215180,2860,2860,2860,2860,0
20241219,173500,572215180,2860,2860,2860,2860,0
20241219,173400,572215180,2860,2860,2860,2860,0
20241219,173300,572215180,2860,2860,2860,2860,0
20241219,173200,572215180,2860,2860,2860,2860,2986
20241219,173100,572215180,2860,2860,2860,2860,0
20241219,173000,572215180,2860,2860,2860,2860,0
20241219,172900,572215180,2860,2860,2860,2860,0
20241219,172800,572215180,2860,2860,2860,2860,0
20241219,172700,572215180,2860,2860,2860,2860,0
20241219,172600,572215180,2860,2860,2860,2860,0
20241219,172500,572215180,2860,2860,2860,2860,0
20241219,172400,572215180,2860,2860,2860,2860,0
20241219,172300,572215180,2860,2860,2860,2860,0
20241219,172200,572215180,2860,2860,2860,2860,0
20241219,172100,572215180,2860,2860,2860,2860,0
20241219,172000,572215180,2860,2860,2860,2860,0
20241219,171900,572215180,2860,2860,2860,2860,0
20241219,171800,572215180,2860,2860,2860,2860,0
20241219,171700,572215180,2860,2860,2860,2860,0
20241219,171600,572215180,2860,2860,2860,2860,0
20241219,171500,572215180,2860,2860,2860,2860,0
20241219,171400,572215180,2860,2860,2860,2860,0
20241219,171300,572215180,2860,2860,2860,2860,0
20241219,171200,572215180,2860,2860,2860,2860,0
20241219,171100,572215180,2860,2860,2860,2860,0
20241219,171000,572215180,2860,2860,2860,2860,0
20241219,170900,572215180,2860,2860,2860,2860,0
20241219,170800,572215180,2860,2860,2860,2860,0
20241219,170700,572215180,2860,2860,2860,2860,0
20241219,170600,572215180,2860,2860,2860,2860,0
20241219,170500,572215180,2860,2860,2860,2860,0
20241219,170400,572215180,2860,2860,2860,2860,0
20241219,170300,572215180,2860,2860,2860,2860,0
20241219,170200,572215180,2860,2860,2860,2860,2986
20241219,170100,572215180,2860,2860,2860,2860,0
20241219,170000,572215180,2860,2860,2860,2860,0
20241219,165900,572215180,2860,2860,2860,2860,0
20241219,165800,572215180,2860,2860,2860,2860,0
20241219,165700,572215180,2860,2860,2860,2860,0
20241219,165600,572215180,2860,2860,2860,2860,0
20241219,165500,572215180,2860,2860,2860,2860,0
20241219,165400,572215180,2860,2860,2860,2860,0
20241219,165300,572215180,2860,2860,2860,2860,0
20241219,165200,572215180,2860,2860,2860,2860,0
20241219,165100,572215180,2860,2860,2860,2860,0
20241219,165000,572215180,2860,2860,2860,2860,0
20241219,164900,572215180,2860,2860,2860,2860,0
20241219,164800,572215180,2860,2860,2860,2860,0
20241219,164700,572215180,2860,2860,2860,2860,0
20241219,164600,572215180,2860,2860,2860,2860,0
20241219,164500,572215180,2860,2860,2860,2860,0
20241219,164400,572215180,2860,2860,2860,2860,0
20241219,164300,572215180,2860,2860,2860,2860,0
20241219,164200,572215180,2860,2860,2860,2860,0
20241219,164100,572215180,2860,2860,2860,2860,0
20241219,164000,572215180,2860,2860,2860,2860,0
20241219,163900,572215180,2860,2860,2860,2860,0
20241219,163800,572215180,2860,2860,2860,2860,0
20241219,163700,572215180,2860,2860,2860,2860,0
20241219,163600,572215180,2860,2860,2860,2860,0
20241219,163500,572215180,2860,2860,2860,2860,0
20241219,163400,572215180,2860,2860,2860,2860,0
20241219,163300,572215180,2860,2860,2860,2860,0
20241219,163200,572215180,2860,2860,2860,2860,2986
20241219,163100,572215180,2860,2860,2860,2860,0
20241219,163000,572215180,2860,2860,2860,2860,0
20241219,162900,572215180,2860,2860,2860,2860,0
20241219,162800,572215180,2860,2860,2860,2860,0
20241219,162700,572215180,2860,2860,2860,2860,0
20241219,162600,572215180,2860,2860,2860,2860,0
20241219,162500,572215180,2860,2860,2860,2860,0
20241219,162400,572215180,2860,2860,2860,2860,0
20241219,162300,572215180,2860,2860,2860,2860,0
20241219,162200,572215180,2860,2860,2860,2860,0
20241219,162100,572215180,2860,2860,2860,2860,0
20241219,162000,572215180,2860,2860,2860,2860,0
20241219,161900,572215180,2860,2860,2860,2860,0
20241219,161800,572215180,2860,2860,2860,2860,0
20241219,161700,572215180,2860,2860,2860,2860,0
20241219,161600,572215180,2860,2860,2860,2860,0
20241219,161500,572215180,2860,2860,2860,2860,0
20241219,161400,572215180,2860,2860,2860,2860,0
20241219,161300,572215180,2860,2860,2860,2860,0
20241219,161200,572215180,2860,2860,2860,2860,0
20241219,161100,572215180,2860,2860,2860,2860,0
20241219,161000,572215180,2860,2860,2860,2860,0
20241219,160900,572215180,2860,2860,2860,2860,0
20241219,160800,572215180,2860,2860,2860,2860,0
20241219,160700,572215180,2860,2860,2860,2860,0
20241219,160600,572215180,2860,2860,2860,2860,0
20241219,160500,572215180,2860,2860,2860,2860,0
20241219,160400,572215180,2860,2860,2860,2860,0
20241219,160300,572215180,2860,2860,2860,2860,0
20241219,160200,572215180,2860,2860,2860,2860,2986
20241219,160100,572215180,2860,2860,2860,2860,0
20241219,160000,572215180,2860,2860,2860,2860,0
20241219,155900,572215180,2860,2860,2860,2860,0
20241219,155800,572215180,2860,2860,2860,2860,0
20241219,155700,572215180,2860,2860,2860,2860,0
20241219,155600,572215180,2860,2860,2860,2860,0
20241219,155500,572215180,2860,2860,2860,2860,0
20241219,155400,572215180,2860,2860,2860,2860,0
20241219,155300,572215180,2860,2860,2860,2860,0
20241219,155200,572215180,2860,2860,2860,2860,0
20241219,155100,572215180,2860,2860,2860,2860,0
20241219,155000,572215180,2860,2860,2860,2860,0
20241219,154900,572215180,2860,2860,2860,2860,0
20241219,154800,572215180,2860,2860,2860,2860,0
20241219,154700,572215180,2860,2860,2860,2860,0
20241219,154600,572215180,2860,2860,2860,2860,0
20241219,154500,572215180,2860,2860,2860,2860,0
20241219,154400,572215180,2860,2860,2860,2860,0
20241219,154300,572215180,2860,2860,2860,2860,0
20241219,154200,572215180,2860,2860,2860,2860,0
20241219,154100,572215180,2860,2860,2860,2860,0
20241219,154000,572215180,2860,2860,2860,2860,0
20241219,153900,572215180,2860,2860,2860,2860,0
20241219,153800,572215180,2860,2860,2860,2860,0
20241219,153700,572215180,2860,2860,2860,2860,0
20241219,153600,572215180,2860,2860,2860,2860,0
20241219,153500,572215180,2860,2860,2860,2860,0
20241219,153400,572215180,2860,2860,2860,2860,0
20241219,153300,572215180,2860,2860,2860,2860,0
20241219,153200,572215180,2860,2860,2860,2860,2986
20241219,153100,572215180,2860,2860,2860,2860,0
20241219,153000,572215180,2860,2860,2860,2860,2986
20241219,152900,563675220,2880,2880,2880,2880,0
20241219,152800,563675220,2880,2880,2880,2880,0
20241219,152700,563675220,2880,2880,2880,2880,0
20241219,152600,563675220,2880,2880,2880,2880,0
20241219,152500,563675220,2880,2880,2880,2880,0
20241219,152400,563675220,2880,2880,2880,2880,0
20241219,152300,563675220,2880,2880,2880,2880,0
20241219,152200,563675220,2880,2880,2880,2880,0
20241219,152100,563675220,2880,2880,2880,2880,0
20241219,152000,563675220,2880,2880,2880,2880,0
20241219,151900,563675220,2880,2875,2880,2875,202
20241219,151800,563093515,2880,2880,2880,2875,178
20241219,151700,562580885,2875,2865,2880,2865,310
20241219,151600,561691175,2865,2865,2865,2860,4
20241219,151500,561679720,2875,2870,2875,2860,628
20241219,151400,559879780,2875,2875,2875,2875,136
20241219,151300,559488780,2875,2875,2875,2875,50
20241219,151200,559345030,2875,2875,2875,2870,123
20241219,151100,558991905,2875,2875,2875,2875,74
20241219,151000,558779155,2870,2875,2875,2870,202
20241219,150900,558199405,2875,2875,2875,2875,78
20241219,150800,557975155,2870,2875,2875,2870,488
20241219,150700,556573410,2875,2875,2875,2875,115
20241219,150600,556242785,2875,2875,2875,2875,81
20241219,150500,556009910,2870,2875,2875,2870,145
20241219,150400,555593040,2870,2870,2870,2870,230
20241219,150300,554932940,2870,2870,2870,2870,201
20241219,150200,554356070,2870,2870,2870,2870,39
20241219,150100,554244140,2870,2865,2870,2865,31
20241219,150000,554155180,2865,2865,2865,2865,3
20241219,145900,554146585,2860,2870,2870,2860,7
20241219,145800,554126515,2865,2860,2870,2860,871
20241219,145700,551634850,2860,2865,2865,2860,10
20241219,145600,551606205,2860,2855,2865,2855,278
20241219,145500,550810030,2860,2860,2860,2855,5104
20241219,145400,536217590,2855,2860,2865,2855,3
20241219,145300,536209010,2865,2860,2865,2860,9
20241219,145200,536183240,2855,2860,2865,2855,8
20241219,145100,536160340,2855,2855,2855,2855,0
20241219,145000,536160340,2855,2860,2860,2855,800
20241219,144900,533872345,2865,2865,2865,2865,6
20241219,144800,533855155,2860,2860,2865,2860,210
20241219,144700,533254510,2860,2860,2860,2860,0
20241219,144600,533254510,2860,2865,2865,2860,123
20241219,144500,532902120,2860,2865,2865,2830,41799
20241219,144400,414063135,2865,2870,2870,2865,109
20241219,144300,413750310,2870,2875,2875,2870,456
20241219,144200,412441560,2870,2870,2870,2870,0
20241219,144100,412441560,2870,2870,2870,2870,2
20241219,144000,412435820,2870,2865,2875,2865,889
20241219,143900,409879965,2875,2880,2880,2870,4266
20241219,143800,397625205,2870,2890,2895,2835,43451
20241219,143700,273651435,2895,2895,2895,2895,0
20241219,143600,273651435,2895,2890,2895,2890,346
20241219,143500,272651465,2890,2890,2890,2890,1
20241219,143400,272648575,2895,2895,2895,2895,10
20241219,143300,272619625,2895,2895,2895,2895,6
20241219,143200,272602255,2885,2885,2885,2885,0
20241219,143100,272602255,2885,2890,2890,2885,1420
20241219,143000,268502995,2895,2895,2895,2895,7
20241219,142900,268482730,2890,2890,2890,2890,1
20241219,142800,268479840,2895,2895,2895,2895,517
20241219,142700,266983125,2900,2900,2900,2900,13
20241219,142600,266945425,2900,2900,2900,2900,0
20241219,142500,266945425,2900,2900,2900,2900,0
20241219,142400,266945425,2900,2895,2900,2895,9
20241219,142300,266919335,2895,2895,2895,2895,0
20241219,142200,266919335,2895,2895,2895,2895,482
20241219,142100,265523945,2900,2900,2900,2900,299
20241219,142000,264656845,2900,2900,2900,2900,119
20241219,141900,264311745,2900,2900,2900,2900,0
20241219,141800,264311745,2900,2900,2900,2900,15
20241219,141700,264268245,2900,2900,2900,2900,2
20241219,141600,264262445,2890,2890,2890,2890,0
20241219,141500,264262445,2890,2890,2890,2890,0
20241219,141400,264262445,2890,2890,2890,2890,2
20241219,141300,264256665,2905,2905,2905,2905,0
20241219,141200,264256665,2905,2905,2905,2905,0
20241219,141100,264256665,2905,2900,2905,2900,1174
20241219,141000,260847120,2900,2900,2900,2900,18
20241219,140900,260794920,2900,2890,2900,2890,8
20241219,140800,260771735,2885,2880,2885,2880,2
20241219,140700,260765970,2885,2865,2895,2865,2701
20241219,140600,252960765,2880,2905,2905,2800,37386
20241219,140500,146257755,2910,2910,2910,2910,8
20241219,140400,146234475,2905,2905,2905,2905,0
20241219,140300,146234475,2905,2905,2905,2905,0
20241219,140200,146234475,2905,2910,2910,2905,15
20241219,140100,146190875,2910,2910,2910,2910,0
20241219,140000,146190875,2910,2910,2910,2910,119
20241219,135900,145844585,2910,2910,2910,2910,0
20241219,135800,145844585,2910,2910,2910,2910,6
20241219,135700,145827125,2910,2910,2910,2910,24
20241219,135600,145757285,2910,2910,2910,2910,0
20241219,135500,145757285,2910,2910,2910,2910,6
20241219,135400,145739825,2905,2905,2905,2905,0
20241219,135300,145739825,2905,2905,2905,2905,0
20241219,135200,145739825,2905,2905,2905,2905,1
20241219,135100,145736920,2900,2900,2900,2900,0
20241219,135000,145736920,2900,2900,2900,2900,1
20241219,134900,145734020,2905,2905,2905,2905,5
20241219,134800,145719495,2905,2905,2905,2905,0
20241219,134700,145719495,2905,2905,2905,2905,232
20241219,134600,145045535,2910,2910,2910,2910,7
20241219,134500,145025165,2905,2905,2905,2905,0
20241219,134400,145025165,2905,2905,2905,2905,132
20241219,134300,144641705,2910,2905,2910,2905,2
20241219,134200,144635890,2905,2905,2905,2905,0
20241219,134100,144635890,2905,2905,2905,2905,0
20241219,134000,144635890,2905,2905,2905,2905,0
20241219,133900,144635890,2905,2905,2905,2905,162
20241219,133800,144165280,2900,2900,2900,2900,0
20241219,133700,144165280,2900,2905,2905,2900,2008
20241219,133600,138341380,2905,2900,2905,2900,2
20241219,133500,138335575,2905,2905,2905,2905,0
20241219,133400,138335575,2905,2905,2905,2905,856
20241219,133300,135848895,2905,2910,2910,2905,150
20241219,133200,135413115,2905,2905,2905,2905,0
20241219,133100,135413115,2905,2905,2905,2905,0
20241219,133000,135413115,2905,2905,2905,2905,1
20241219,132900,135410210,2900,2905,2905,2900,698
20241219,132800,133385305,2905,2905,2905,2905,24
20241219,132700,133315585,2910,2910,2910,2910,0
20241219,132600,133315585,2910,2910,2910,2910,0
20241219,132500,133315585,2910,2910,2910,2910,0
20241219,132400,133315585,2910,2905,2910,2905,527
20241219,132300,131784575,2905,2905,2905,2905,40
20241219,132200,131668375,2900,2900,2900,2900,1
20241219,132100,131665475,2905,2905,2905,2905,42
20241219,132000,131543465,2905,2905,2905,2905,8
20241219,131900,131520225,2905,2905,2905,2905,398
20241219,131800,130364035,2910,2910,2910,2910,0
20241219,131700,130364035,2910,2910,2910,2910,16
20241219,131600,130317475,2905,2905,2905,2905,0
20241219,131500,130317475,2905,2905,2905,2905,0
20241219,131400,130317475,2905,2905,2905,2905,0
20241219,131300,130317475,2905,2905,2905,2905,1
20241219,131200,130314570,2900,2900,2900,2900,0
20241219,131100,130314570,2900,2900,2900,2900,1000
20241219,131000,127414570,2905,2905,2905,2905,100
20241219,130900,127124070,2900,2900,2900,2900,0
20241219,130800,127124070,2900,2905,2905,2900,8
20241219,130700,127100835,2900,2905,2905,2900,77
20241219,130600,126877290,2900,2900,2900,2900,0
20241219,130500,126877290,2900,2910,2910,2900,7
20241219,130400,126856935,2910,2910,2910,2910,0
20241219,130300,126856935,2910,2910,2910,2910,10
20241219,130200,126827835,2905,2905,2905,2905,7
20241219,130100,126807500,2905,2905,2905,2905,0
20241219,130000,126807500,2905,2905,2905,2905,2217
20241219,125900,120367115,2910,2910,2910,2910,0
20241219,125800,120367115,2910,2910,2910,2910,6
20241219,125700,120349655,2910,2910,2910,2910,48
20241219,125600,120209975,2910,2910,2910,2910,0
20241219,125500,120209975,2910,2910,2910,2910,7
20241219,125400,120189605,2910,2910,2910,2910,0
20241219,125300,120189605,2910,2910,2910,2910,3
20241219,125200,120180875,2910,2910,2910,2910,104
20241219,125100,119878235,2905,2905,2905,2905,0
20241219,125000,119878235,2905,2905,2905,2905,0
20241219,124900,119878235,2905,2905,2905,2905,7
20241219,124800,119857900,2910,2910,2910,2910,2
20241219,124700,119852080,2900,2900,2900,2900,1200
20241219,124600,116372080,2905,2905,2905,2905,5
20241219,124500,116357555,2905,2905,2905,2905,97
20241219,124400,116075770,2905,2910,2910,2905,265
20241219,124300,115305935,2910,2910,2910,2910,6
20241219,124200,115288475,2910,2910,2910,2910,0
20241219,124100,115288475,2910,2910,2910,2910,0
20241219,124000,115288475,2910,2910,2910,2910,71
20241219,123900,115081865,2915,2915,2915,2915,2
20241219,123800,115076035,2910,2910,2910,2910,0
20241219,123700,115076035,2910,2910,2910,2910,97
20241219,123600,114793765,2915,2920,2920,2915,9
20241219,123500,114767520,2920,2915,2920,2915,18
20241219,123400,114715040,2915,2915,2915,2915,72
20241219,123300,114505160,2920,2920,2920,2920,5
20241219,123200,114490560,2920,2920,2920,2920,0
20241219,123100,114490560,2920,2920,2920,2920,0
20241219,123000,114490560,2920,2920,2920,2920,2
20241219,122900,114484720,2910,2910,2910,2910,1
20241219,122800,114481810,2920,2920,2920,2920,0
20241219,122700,114481810,2920,2920,2920,2920,61
20241219,122600,114303690,2905,2905,2905,2905,150
20241219,122500,113867940,2920,2920,2920,2920,2
20241219,122400,113862100,2905,2920,2920,2905,302
20241219,122300,112981390,2920,2920,2920,2920,2
20241219,122200,112975550,2915,2915,2915,2915,15
20241219,122100,112931825,2915,2920,2920,2915,64
20241219,122000,112745255,2920,2920,2920,2920,6
20241219,121900,112727735,2920,2920,2920,2920,0
20241219,121800,112727735,2920,2920,2920,2920,0
20241219,121700,112727735,2920,2920,2920,2920,7
20241219,121600,112707295,2920,2920,2920,2920,2
20241219,121500,112701455,2920,2920,2920,2920,0
20241219,121400,112701455,2920,2920,2920,2920,5
20241219,121300,112686855,2920,2920,2920,2920,0
20241219,121200,112686855,2920,2920,2920,2920,2
20241219,121100,112681015,2920,2920,2920,2920,7
20241219,121000,112660575,2920,2920,2920,2920,0
20241219,120900,112660575,2920,2920,2920,2920,154
20241219,120800,112210895,2915,2915,2915,2915,315
20241219,120700,111292670,2915,2915,2915,2915,2
20241219,120600,111286840,2915,2915,2915,2915,0
20241219,120500,111286840,2915,2915,2915,2915,0
20241219,120400,111286840,2915,2915,2915,2915,1
20241219,120300,111283925,2905,2915,2915,2905,3
20241219,120200,111275190,2915,2915,2915,2915,0
20241219,120100,111275190,2915,2915,2915,2915,1
20241219,120000,111272275,2915,2915,2915,2915,0
20241219,115900,111272275,2915,2915,2915,2915,148
20241219,115800,110840855,2915,2915,2915,2915,2
20241219,115700,110835025,2915,2915,2915,2915,1
20241219,115600,110832110,2890,2915,2915,2890,1833
20241219,115500,105521105,2910,2910,2910,2910,41
20241219,115400,105401795,2910,2910,2910,2910,1
20241219,115300,105398885,2910,2910,2910,2910,1
20241219,115200,105395975,2905,2905,2905,2905,1
20241219,115100,105393070,2900,2900,2900,2900,10
20241219,115000,105364070,2900,2905,2905,2900,170
20241219,114900,104870550,2915,2915,2915,2915,2
20241219,114800,104864720,2910,2910,2910,2910,128
20241219,114700,104492240,2910,2905,2910,2905,481
20241219,114600,103094925,2910,2910,2910,2910,6
20241219,114500,103077465,2910,2910,2910,2910,50
20241219,114400,102931965,2915,2915,2915,2915,22
20241219,114300,102867835,2910,2910,2910,2910,1
20241219,114200,102864925,2910,2915,2915,2910,47
20241219,114100,102727945,2915,2905,2915,2905,187
20241219,114000,102184625,2915,2910,2915,2910,7
20241219,113900,102164245,2915,2915,2915,2915,7
20241219,113800,102143840,2920,2920,2920,2920,0
20241219,113700,102143840,2920,2920,2920,2920,0
20241219,113600,102143840,2920,2920,2920,2920,9
20241219,113500,102117560,2920,2920,2920,2920,297
20241219,113400,101250320,2920,2915,2920,2915,29
20241219,113300,101165710,2915,2915,2915,2910,44
20241219,113200,101037480,2910,2910,2910,2910,0
20241219,113100,101037480,2910,2915,2915,2910,49
20241219,113000,100894680,2915,2915,2915,2910,58
20241219,112900,100725860,2915,2915,2915,2915,13
20241219,112800,100687965,2920,2910,2920,2910,7
20241219,112700,100667580,2910,2905,2910,2905,1597
20241219,112600,96028290,2905,2905,2905,2905,2
20241219,112500,96022480,2905,2905,2905,2905,69
20241219,112400,95822035,2905,2905,2905,2905,5
20241219,112300,95807510,2905,2905,2905,2905,0
20241219,112200,95807510,2905,2905,2905,2905,0
20241219,112100,95807510,2905,2905,2905,2905,2
20241219,112000,95801700,2905,2905,2905,2905,26
20241219,111900,95726170,2905,2905,2905,2905,0
20241219,111800,95726170,2905,2905,2905,2905,2
20241219,111700,95720360,2900,2900,2900,2895,393
20241219,111600,94580995,2895,2895,2895,2895,0
20241219,111500,94580995,2895,2895,2895,2895,0
20241219,111400,94580995,2895,2900,2900,2895,10
20241219,111300,94552015,2900,2900,2900,2900,0
20241219,111200,94552015,2900,2900,2900,2895,4
20241219,111100,94540420,2895,2900,2900,2895,6
20241219,111000,94523025,2900,2905,2910,2900,2050
20241219,110900,88577560,2905,2905,2905,2905,0
20241219,110800,88577560,2905,2910,2920,2905,12
20241219,110700,88542635,2905,2905,2905,2905,50
20241219,110600,88397385,2905,2905,2905,2905,0
20241219,110500,88397385,2905,2905,2905,2905,404
20241219,110400,87223765,2920,2905,2920,2905,31
20241219,110300,87133685,2920,2920,2920,2920,2
20241219,110200,87127845,2910,2910,2910,2910,0
20241219,110100,87127845,2910,2905,2920,2905,16
20241219,110000,87081305,2910,2910,2910,2910,44
20241219,105900,86953265,2920,2910,2920,2910,6
20241219,105800,86935790,2920,2915,2920,2915,7
20241219,105700,86915375,2920,2915,2920,2915,8
20241219,105600,86892045,2920,2920,2920,2920,0
20241219,105500,86892045,2920,2920,2920,2920,2
20241219,105400,86886205,2915,2910,2915,2910,29
20241219,105300,86801680,2915,2905,2915,2905,607
20241219,105200,85037885,2905,2905,2905,2905,6
20241219,105100,85020455,2900,2900,2900,2900,0
20241219,105000,85020455,2900,2900,2900,2900,300
20241219,104900,84150455,2900,2905,2905,2900,146
20241219,104800,83726875,2900,2900,2900,2900,6
20241219,104700,83709475,2905,2905,2905,2905,0
20241219,104600,83709475,2905,2905,2905,2905,5
20241219,104500,83694950,2905,2905,2905,2905,2
20241219,104400,83689140,2905,2905,2905,2905,0
20241219,104300,83689140,2905,2905,2905,2905,0
20241219,104200,83689140,2905,2900,2905,2900,7
20241219,104100,83668810,2905,2905,2905,2905,0
20241219,104000,83668810,2905,2900,2905,2900,34
20241219,103900,83570195,2905,2905,2905,2900,138
20241219,103800,83169875,2905,2900,2905,2900,113
20241219,103700,82842170,2905,2905,2905,2905,0
20241219,103600,82842170,2905,2910,2910,2905,208
20241219,103500,82236930,2910,2910,2910,2910,3
20241219,103400,82228200,2910,2905,2910,2905,1101
20241219,103300,79029790,2910,2910,2910,2910,0
20241219,103200,79029790,2910,2910,2910,2910,1
20241219,103100,79026880,2915,2905,2915,2900,567
20241219,103000,77381740,2915,2915,2915,2915,0
20241219,102900,77381740,2915,2905,2915,2900,4878
20241219,102800,63232765,2905,2905,2905,2905,0
20241219,102700,63232765,2905,2905,2905,2905,5
20241219,102600,63218240,2920,2910,2920,2905,1621
20241219,102500,58508645,2920,2920,2920,2920,0
20241219,102400,58508645,2920,2920,2920,2920,0
20241219,102300,58508645,2920,2920,2920,2920,13
20241219,102200,58470685,2920,2920,2920,2920,3
20241219,102100,58461925,2920,2915,2920,2905,563
20241219,102000,56826320,2910,2910,2920,2910,8
20241219,101900,56803025,2905,2910,2910,2905,124
20241219,101800,56442190,2905,2915,2915,2905,2785
20241219,101700,48339765,2910,2905,2915,2905,971
20241219,101600,45512915,2915,2915,2915,2915,2
20241219,101500,45507085,2915,2910,2915,2910,6
20241219,101400,45489620,2910,2910,2910,2910,194
20241219,101300,44925080,2910,2910,2910,2910,3
20241219,101200,44916350,2905,2905,2905,2905,350
20241219,101100,43899600,2905,2905,2905,2905,7
20241219,101000,43879265,2900,2900,2900,2900,27
20241219,100900,43800965,2905,2905,2905,2905,98
20241219,100800,43516275,2905,2905,2915,2905,61
20241219,100700,43339025,2900,2900,2900,2900,0
20241219,100600,43339025,2900,2915,2915,2900,21
20241219,100500,43277825,2915,2910,2915,2905,5
20241219,100400,43263270,2910,2910,2915,2895,111
20241219,100300,42941265,2910,2900,2910,2900,1012
20241219,100200,40006435,2915,2915,2915,2915,6
20241219,100100,39988945,2915,2915,2915,2915,0
20241219,100000,39988945,2915,2900,2915,2900,52
20241219,095900,39838120,2910,2915,2915,2910,105
20241219,095800,39532555,2895,2905,2915,2895,4
20241219,095700,39520930,2900,2900,2900,2900,960
20241219,095600,36736930,2900,2900,2900,2900,58
20241219,095500,36568730,2900,2900,2900,2900,1
20241219,095400,36565830,2900,2900,2900,2900,3
20241219,095300,36557130,2895,2895,2895,2895,0
20241219,095200,36557130,2895,2895,2895,2895,0
20241219,095100,36557130,2895,2895,2895,2895,1
20241219,095000,36554235,2900,2920,2920,2900,68
20241219,094900,36356975,2910,2895,2910,2895,58
20241219,094800,36188975,2895,2895,2895,2895,102
20241219,094700,35893685,2895,2900,2900,2895,280
20241219,094600,35081690,2900,2905,2905,2900,100
20241219,094500,34791260,2910,2915,2920,2910,235
20241219,094400,34106875,2915,2915,2915,2915,50
20241219,094300,33961125,2915,2915,2915,2915,0
20241219,094200,33961125,2915,2915,2915,2915,1
20241219,094100,33958210,2915,2920,2920,2915,93
20241219,094000,33687100,2920,2910,2920,2910,160
20241219,093900,33220870,2910,2910,2910,2910,10
20241219,093800,33191770,2920,2920,2920,2920,1
20241219,093700,33188850,2920,2920,2920,2920,0
20241219,093600,33188850,2920,2920,2920,2920,3
20241219,093500,33180090,2920,2920,2920,2920,372
20241219,093400,32093850,2920,2920,2920,2920,0
20241219,093300,32093850,2920,2920,2920,2920,31
20241219,093200,32003330,2920,2930,2930,2910,636
20241219,093100,30148245,2930,2915,2930,2915,133
20241219,093000,29760480,2915,2915,2915,2915,0
20241219,092900,29760480,2915,2915,2915,2915,70
20241219,092800,29556430,2930,2930,2930,2930,0
20241219,092700,29556430,2930,2930,2930,2930,59
20241219,092600,29383560,2930,2930,2930,2930,65
20241219,092500,29193110,2925,2925,2925,2925,70
20241219,092400,28988360,2925,2925,2925,2925,20
20241219,092300,28929860,2930,2930,2930,2930,10
20241219,092200,28900560,2930,2930,2930,2930,3
20241219,092100,28891770,2925,2930,2935,2925,110
20241219,092000,28569420,2925,2925,2925,2925,46
20241219,091900,28434870,2920,2915,2920,2915,30
20241219,091800,28347370,2910,2925,2925,2910,13
20241219,091700,28309445,2925,2920,2925,2920,110
20241219,091600,27988095,2905,2915,2915,2905,27
20241219,091500,27909490,2900,2900,2900,2900,441
20241219,091400,26630590,2900,2905,2905,2900,50
20241219,091300,26485460,2910,2910,2910,2910,42
20241219,091200,26363240,2910,2910,2910,2910,1
20241219,091100,26360330,2895,2895,2895,2895,0
20241219,091000,26360330,2895,2900,2900,2895,50
20241219,090900,26215505,2905,2920,2920,2905,251
20241219,090800,25485600,2915,2915,2915,2915,27
20241219,090700,25406895,2915,2910,2915,2910,5
20241219,090600,25392325,2905,2890,2915,2890,60
20241219,090500,25217750,2905,2905,2905,2890,301
20241219,090400,24345670,2905,2905,2905,2905,6
20241219,090300,24328240,2900,2895,2900,2895,152
20241219,090200,23887570,2890,2900,2900,2870,3025
20241219,090100,15177735,2900,2910,2910,2900,1358
20241219,090000,11234620,2905,2905,2925,2905,3867