KissMeData/000680/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,183200,94053595,2925,2925,2925,2925,1856
20250115,183100,94053595,2925,2925,2925,2925,0
20250115,183000,94053595,2925,2925,2925,2925,0
20250115,182900,94053595,2925,2925,2925,2925,0
20250115,182800,94053595,2925,2925,2925,2925,0
20250115,182700,94053595,2925,2925,2925,2925,0
20250115,182600,94053595,2925,2925,2925,2925,0
20250115,182500,94053595,2925,2925,2925,2925,0
20250115,182400,94053595,2925,2925,2925,2925,0
20250115,182300,94053595,2925,2925,2925,2925,0
20250115,182200,94053595,2925,2925,2925,2925,0
20250115,182100,94053595,2925,2925,2925,2925,0
20250115,182000,94053595,2925,2925,2925,2925,0
20250115,181900,94053595,2925,2925,2925,2925,0
20250115,181800,94053595,2925,2925,2925,2925,0
20250115,181700,94053595,2925,2925,2925,2925,0
20250115,181600,94053595,2925,2925,2925,2925,0
20250115,181500,94053595,2925,2925,2925,2925,0
20250115,181400,94053595,2925,2925,2925,2925,0
20250115,181300,94053595,2925,2925,2925,2925,0
20250115,181200,94053595,2925,2925,2925,2925,0
20250115,181100,94053595,2925,2925,2925,2925,0
20250115,181000,94053595,2925,2925,2925,2925,0
20250115,180900,94053595,2925,2925,2925,2925,0
20250115,180800,94053595,2925,2925,2925,2925,0
20250115,180700,94053595,2925,2925,2925,2925,0
20250115,180600,94053595,2925,2925,2925,2925,0
20250115,180500,94053595,2925,2925,2925,2925,0
20250115,180400,94053595,2925,2925,2925,2925,0
20250115,180300,94053595,2925,2925,2925,2925,0
20250115,180200,94053595,2925,2925,2925,2925,1856
20250115,180100,94053595,2925,2925,2925,2925,0
20250115,180000,94053595,2925,2925,2925,2925,0
20250115,175900,94053595,2925,2925,2925,2925,0
20250115,175800,94053595,2925,2925,2925,2925,0
20250115,175700,94053595,2925,2925,2925,2925,0
20250115,175600,94053595,2925,2925,2925,2925,0
20250115,175500,94053595,2925,2925,2925,2925,0
20250115,175400,94053595,2925,2925,2925,2925,0
20250115,175300,94053595,2925,2925,2925,2925,0
20250115,175200,94053595,2925,2925,2925,2925,0
20250115,175100,94053595,2925,2925,2925,2925,0
20250115,175000,94053595,2925,2925,2925,2925,0
20250115,174900,94053595,2925,2925,2925,2925,0
20250115,174800,94053595,2925,2925,2925,2925,0
20250115,174700,94053595,2925,2925,2925,2925,0
20250115,174600,94053595,2925,2925,2925,2925,0
20250115,174500,94053595,2925,2925,2925,2925,0
20250115,174400,94053595,2925,2925,2925,2925,0
20250115,174300,94053595,2925,2925,2925,2925,0
20250115,174200,94053595,2925,2925,2925,2925,0
20250115,174100,94053595,2925,2925,2925,2925,0
20250115,174000,94053595,2925,2925,2925,2925,0
20250115,173900,94053595,2925,2925,2925,2925,0
20250115,173800,94053595,2925,2925,2925,2925,0
20250115,173700,94053595,2925,2925,2925,2925,0
20250115,173600,94053595,2925,2925,2925,2925,0
20250115,173500,94053595,2925,2925,2925,2925,0
20250115,173400,94053595,2925,2925,2925,2925,0
20250115,173300,94053595,2925,2925,2925,2925,0
20250115,173200,94053595,2925,2925,2925,2925,1856
20250115,173100,94053595,2925,2925,2925,2925,0
20250115,173000,94053595,2925,2925,2925,2925,0
20250115,172900,94053595,2925,2925,2925,2925,0
20250115,172800,94053595,2925,2925,2925,2925,0
20250115,172700,94053595,2925,2925,2925,2925,0
20250115,172600,94053595,2925,2925,2925,2925,0
20250115,172500,94053595,2925,2925,2925,2925,0
20250115,172400,94053595,2925,2925,2925,2925,0
20250115,172300,94053595,2925,2925,2925,2925,0
20250115,172200,94053595,2925,2925,2925,2925,0
20250115,172100,94053595,2925,2925,2925,2925,0
20250115,172000,94053595,2925,2925,2925,2925,0
20250115,171900,94053595,2925,2925,2925,2925,0
20250115,171800,94053595,2925,2925,2925,2925,0
20250115,171700,94053595,2925,2925,2925,2925,0
20250115,171600,94053595,2925,2925,2925,2925,0
20250115,171500,94053595,2925,2925,2925,2925,0
20250115,171400,94053595,2925,2925,2925,2925,0
20250115,171300,94053595,2925,2925,2925,2925,0
20250115,171200,94053595,2925,2925,2925,2925,0
20250115,171100,94053595,2925,2925,2925,2925,0
20250115,171000,94053595,2925,2925,2925,2925,0
20250115,170900,94053595,2925,2925,2925,2925,0
20250115,170800,94053595,2925,2925,2925,2925,0
20250115,170700,94053595,2925,2925,2925,2925,0
20250115,170600,94053595,2925,2925,2925,2925,0
20250115,170500,94053595,2925,2925,2925,2925,0
20250115,170400,94053595,2925,2925,2925,2925,0
20250115,170300,94053595,2925,2925,2925,2925,0
20250115,170200,94053595,2925,2925,2925,2925,1856
20250115,170100,94053595,2925,2925,2925,2925,0
20250115,170000,94053595,2925,2925,2925,2925,0
20250115,165900,94053595,2925,2925,2925,2925,0
20250115,165800,94053595,2925,2925,2925,2925,0
20250115,165700,94053595,2925,2925,2925,2925,0
20250115,165600,94053595,2925,2925,2925,2925,0
20250115,165500,94053595,2925,2925,2925,2925,0
20250115,165400,94053595,2925,2925,2925,2925,0
20250115,165300,94053595,2925,2925,2925,2925,0
20250115,165200,94053595,2925,2925,2925,2925,0
20250115,165100,94053595,2925,2925,2925,2925,0
20250115,165000,94053595,2925,2925,2925,2925,0
20250115,164900,94053595,2925,2925,2925,2925,0
20250115,164800,94053595,2925,2925,2925,2925,0
20250115,164700,94053595,2925,2925,2925,2925,0
20250115,164600,94053595,2925,2925,2925,2925,0
20250115,164500,94053595,2925,2925,2925,2925,0
20250115,164400,94053595,2925,2925,2925,2925,0
20250115,164300,94053595,2925,2925,2925,2925,0
20250115,164200,94053595,2925,2925,2925,2925,0
20250115,164100,94053595,2925,2925,2925,2925,0
20250115,164000,94053595,2925,2925,2925,2925,0
20250115,163900,94053595,2925,2925,2925,2925,0
20250115,163800,94053595,2925,2925,2925,2925,0
20250115,163700,94053595,2925,2925,2925,2925,0
20250115,163600,94053595,2925,2925,2925,2925,0
20250115,163500,94053595,2925,2925,2925,2925,0
20250115,163400,94053595,2925,2925,2925,2925,0
20250115,163300,94053595,2925,2925,2925,2925,0
20250115,163200,94053595,2925,2925,2925,2925,1856
20250115,163100,94053595,2925,2925,2925,2925,0
20250115,163000,94053595,2925,2925,2925,2925,0
20250115,162900,94053595,2925,2925,2925,2925,0
20250115,162800,94053595,2925,2925,2925,2925,0
20250115,162700,94053595,2925,2925,2925,2925,0
20250115,162600,94053595,2925,2925,2925,2925,0
20250115,162500,94053595,2925,2925,2925,2925,0
20250115,162400,94053595,2925,2925,2925,2925,0
20250115,162300,94053595,2925,2925,2925,2925,0
20250115,162200,94053595,2925,2925,2925,2925,0
20250115,162100,94053595,2925,2925,2925,2925,0
20250115,162000,94053595,2925,2925,2925,2925,0
20250115,161900,94053595,2925,2925,2925,2925,0
20250115,161800,94053595,2925,2925,2925,2925,0
20250115,161700,94053595,2925,2925,2925,2925,0
20250115,161600,94053595,2925,2925,2925,2925,0
20250115,161500,94053595,2925,2925,2925,2925,0
20250115,161400,94053595,2925,2925,2925,2925,0
20250115,161300,94053595,2925,2925,2925,2925,0
20250115,161200,94053595,2925,2925,2925,2925,0
20250115,161100,94053595,2925,2925,2925,2925,0
20250115,161000,94053595,2925,2925,2925,2925,0
20250115,160900,94053595,2925,2925,2925,2925,0
20250115,160800,94053595,2925,2925,2925,2925,0
20250115,160700,94053595,2925,2925,2925,2925,0
20250115,160600,94053595,2925,2925,2925,2925,0
20250115,160500,94053595,2925,2925,2925,2925,0
20250115,160400,94053595,2925,2925,2925,2925,0
20250115,160300,94053595,2925,2925,2925,2925,0
20250115,160200,94053595,2925,2925,2925,2925,1856
20250115,160100,94053595,2925,2925,2925,2925,0
20250115,160000,94053595,2925,2925,2925,2925,0
20250115,155900,94053595,2925,2925,2925,2925,0
20250115,155800,94053595,2925,2925,2925,2925,0
20250115,155700,94053595,2925,2925,2925,2925,0
20250115,155600,94053595,2925,2925,2925,2925,0
20250115,155500,94053595,2925,2925,2925,2925,0
20250115,155400,94053595,2925,2925,2925,2925,0
20250115,155300,94053595,2925,2925,2925,2925,0
20250115,155200,94053595,2925,2925,2925,2925,0
20250115,155100,94053595,2925,2925,2925,2925,0
20250115,155000,94053595,2925,2925,2925,2925,0
20250115,154900,94053595,2925,2925,2925,2925,0
20250115,154800,94053595,2925,2925,2925,2925,0
20250115,154700,94053595,2925,2925,2925,2925,0
20250115,154600,94053595,2925,2925,2925,2925,0
20250115,154500,94053595,2925,2925,2925,2925,0
20250115,154400,94053595,2925,2925,2925,2925,0
20250115,154300,94053595,2925,2925,2925,2925,0
20250115,154200,94053595,2925,2925,2925,2925,0
20250115,154100,94053595,2925,2925,2925,2925,0
20250115,154000,94053595,2925,2925,2925,2925,0
20250115,153900,94053595,2925,2925,2925,2925,0
20250115,153800,94053595,2925,2925,2925,2925,0
20250115,153700,94053595,2925,2925,2925,2925,0
20250115,153600,94053595,2925,2925,2925,2925,0
20250115,153500,94053595,2925,2925,2925,2925,0
20250115,153400,94053595,2925,2925,2925,2925,0
20250115,153300,94053595,2925,2925,2925,2925,0
20250115,153200,94053595,2925,2925,2925,2925,1856
20250115,153100,94053595,2925,2925,2925,2925,0
20250115,153000,94053595,2925,2925,2925,2925,1856
20250115,152900,88624795,2935,2935,2935,2935,0
20250115,152800,88624795,2935,2935,2935,2935,0
20250115,152700,88624795,2935,2935,2935,2935,0
20250115,152600,88624795,2935,2935,2935,2935,0
20250115,152500,88624795,2935,2935,2935,2935,0
20250115,152400,88624795,2935,2935,2935,2935,0
20250115,152300,88624795,2935,2935,2935,2935,0
20250115,152200,88624795,2935,2935,2935,2935,0
20250115,152100,88624795,2935,2935,2935,2935,0
20250115,152000,88624795,2935,2935,2935,2935,0
20250115,151900,88624795,2935,2935,2935,2930,85
20250115,151800,88375420,2935,2930,2935,2930,2
20250115,151700,88369555,2935,2930,2935,2930,29
20250115,151600,88284445,2935,2925,2945,2925,942
20250115,151500,85529065,2940,2940,2940,2925,3
20250115,151400,85520260,2925,2930,2930,2925,109
20250115,151300,85201430,2935,2925,2935,2925,16
20250115,151200,85154550,2925,2925,2925,2925,1
20250115,151100,85151625,2925,2925,2925,2925,2
20250115,151000,85145775,2925,2930,2930,2925,10
20250115,150900,85116480,2925,2925,2925,2925,2
20250115,150800,85110630,2925,2925,2945,2925,4
20250115,150700,85098890,2925,2925,2925,2925,1
20250115,150600,85095965,2925,2925,2925,2925,2
20250115,150500,85090115,2925,2925,2925,2925,2037
20250115,150400,79131890,2925,2930,2930,2925,1461
20250115,150300,74854165,2930,2930,2930,2930,323
20250115,150200,73907775,2930,2930,2930,2930,1
20250115,150100,73904845,2930,2930,2930,2930,2
20250115,150000,73898985,2930,2930,2930,2930,21
20250115,145900,73837455,2950,2950,2950,2950,0
20250115,145800,73837455,2950,2950,2950,2950,0
20250115,145700,73837455,2950,2950,2950,2950,0
20250115,145600,73837455,2950,2950,2950,2950,0
20250115,145500,73837455,2950,2950,2950,2950,0
20250115,145400,73837455,2950,2950,2950,2950,0
20250115,145300,73837455,2950,2950,2950,2950,0
20250115,145200,73837455,2950,2935,2950,2935,354
20250115,145100,72798315,2950,2950,2950,2950,0
20250115,145000,72798315,2950,2950,2950,2950,0
20250115,144900,72798315,2950,2950,2950,2950,0
20250115,144800,72798315,2950,2950,2950,2950,10
20250115,144700,72768815,2935,2935,2935,2935,0
20250115,144600,72768815,2935,2935,2935,2935,0
20250115,144500,72768815,2935,2935,2935,2935,0
20250115,144400,72768815,2935,2935,2935,2935,60
20250115,144300,72592715,2935,2935,2935,2935,0
20250115,144200,72592715,2935,2935,2935,2935,0
20250115,144100,72592715,2935,2935,2935,2935,0
20250115,144000,72592715,2935,2935,2935,2935,0
20250115,143900,72592715,2935,2935,2935,2935,0
20250115,143800,72592715,2935,2935,2935,2935,0
20250115,143700,72592715,2935,2935,2935,2935,542
20250115,143600,71001945,2940,2940,2940,2940,75
20250115,143500,70781445,2940,2940,2940,2940,0
20250115,143400,70781445,2940,2940,2940,2940,0
20250115,143300,70781445,2940,2940,2940,2940,100
20250115,143200,70487445,2940,2940,2940,2940,1
20250115,143100,70484505,2950,2950,2950,2950,0
20250115,143000,70484505,2950,2950,2950,2950,0
20250115,142900,70484505,2950,2950,2950,2950,0
20250115,142800,70484505,2950,2950,2950,2950,0
20250115,142700,70484505,2950,2950,2950,2950,1000
20250115,142600,67534505,2950,2950,2950,2950,500
20250115,142500,66059505,2950,2950,2950,2950,211
20250115,142400,65437055,2950,2950,2950,2950,0
20250115,142300,65437055,2950,2950,2950,2950,0
20250115,142200,65437055,2950,2950,2950,2950,10
20250115,142100,65407555,2940,2940,2940,2940,475
20250115,142000,64011055,2945,2945,2945,2945,1428
20250115,141900,59805595,2955,2955,2955,2955,0
20250115,141800,59805595,2955,2955,2955,2955,1
20250115,141700,59802640,2950,2950,2950,2950,0
20250115,141600,59802640,2950,2950,2950,2950,0
20250115,141500,59802640,2950,2950,2950,2950,0
20250115,141400,59802640,2950,2950,2950,2950,0
20250115,141300,59802640,2950,2950,2950,2950,0
20250115,141200,59802640,2950,2950,2950,2950,0
20250115,141100,59802640,2950,2950,2950,2950,0
20250115,141000,59802640,2950,2950,2950,2950,0
20250115,140900,59802640,2950,2950,2950,2950,547
20250115,140800,58188990,2950,2950,2950,2950,0
20250115,140700,58188990,2950,2950,2950,2950,0
20250115,140600,58188990,2950,2950,2950,2950,0
20250115,140500,58188990,2950,2950,2950,2950,0
20250115,140400,58188990,2950,2950,2950,2950,0
20250115,140300,58188990,2950,2950,2950,2950,0
20250115,140200,58188990,2950,2950,2950,2950,0
20250115,140100,58188990,2950,2950,2950,2950,0
20250115,140000,58188990,2950,2950,2950,2950,0
20250115,135900,58188990,2950,2950,2950,2950,0
20250115,135800,58188990,2950,2950,2950,2950,36
20250115,135700,58082790,2950,2955,2955,2950,55
20250115,135600,57920345,2955,2955,2955,2955,0
20250115,135500,57920345,2955,2955,2955,2955,0
20250115,135400,57920345,2955,2955,2955,2955,0
20250115,135300,57920345,2955,2955,2955,2955,0
20250115,135200,57920345,2955,2955,2955,2955,2
20250115,135100,57914435,2955,2955,2955,2955,0
20250115,135000,57914435,2955,2955,2955,2955,269
20250115,134900,57119540,2955,2955,2955,2955,0
20250115,134800,57119540,2955,2955,2955,2955,2
20250115,134700,57113630,2955,2955,2955,2955,1
20250115,134600,57110675,2945,2945,2945,2945,0
20250115,134500,57110675,2945,2945,2945,2945,0
20250115,134400,57110675,2945,2945,2945,2945,0
20250115,134300,57110675,2945,2945,2945,2945,0
20250115,134200,57110675,2945,2945,2945,2945,546
20250115,134100,55502705,2945,2945,2945,2945,0
20250115,134000,55502705,2945,2945,2945,2945,0
20250115,133900,55502705,2945,2945,2945,2945,0
20250115,133800,55502705,2945,2945,2945,2945,0
20250115,133700,55502705,2945,2945,2945,2945,0
20250115,133600,55502705,2945,2945,2945,2945,0
20250115,133500,55502705,2945,2945,2945,2945,0
20250115,133400,55502705,2945,2945,2945,2945,1
20250115,133300,55499760,2950,2950,2950,2950,0
20250115,133200,55499760,2950,2950,2950,2950,0
20250115,133100,55499760,2950,2950,2950,2950,0
20250115,133000,55499760,2950,2950,2950,2950,0
20250115,132900,55499760,2950,2950,2950,2950,0
20250115,132800,55499760,2950,2950,2950,2950,0
20250115,132700,55499760,2950,2950,2950,2950,150
20250115,132600,55057260,2950,2950,2950,2950,49
20250115,132500,54912710,2950,2950,2950,2950,0
20250115,132400,54912710,2950,2950,2950,2950,101
20250115,132300,54614760,2950,2950,2950,2950,0
20250115,132200,54614760,2950,2950,2950,2950,0
20250115,132100,54614760,2950,2950,2950,2950,0
20250115,132000,54614760,2950,2950,2950,2950,0
20250115,131900,54614760,2950,2950,2950,2950,2
20250115,131800,54608860,2950,2950,2950,2950,0
20250115,131700,54608860,2950,2950,2950,2950,0
20250115,131600,54608860,2950,2950,2950,2950,0
20250115,131500,54608860,2950,2945,2955,2945,4
20250115,131400,54597065,2945,2945,2945,2945,0
20250115,131300,54597065,2945,2945,2945,2945,0
20250115,131200,54597065,2945,2945,2945,2945,272
20250115,131100,53796025,2945,2945,2945,2945,0
20250115,131000,53796025,2945,2945,2945,2945,0
20250115,130900,53796025,2945,2945,2945,2945,1
20250115,130800,53793080,2955,2955,2955,2955,0
20250115,130700,53793080,2955,2955,2955,2955,0
20250115,130600,53793080,2955,2955,2955,2955,0
20250115,130500,53793080,2955,2955,2955,2955,1
20250115,130400,53790125,2935,2940,2940,2935,361
20250115,130300,52729790,2945,2945,2945,2945,1
20250115,130200,52726845,2950,2950,2950,2950,4
20250115,130100,52715045,2955,2955,2955,2955,0
20250115,130000,52715045,2955,2955,2955,2955,1
20250115,125900,52712090,2955,2955,2955,2955,0
20250115,125800,52712090,2955,2955,2955,2955,1
20250115,125700,52709135,2955,2955,2955,2955,1
20250115,125600,52706180,2955,2955,2955,2955,0
20250115,125500,52706180,2955,2955,2955,2955,0
20250115,125400,52706180,2955,2955,2955,2955,0
20250115,125300,52706180,2955,2955,2955,2955,0
20250115,125200,52706180,2955,2955,2955,2955,1
20250115,125100,52703225,2955,2955,2955,2955,0
20250115,125000,52703225,2955,2955,2955,2955,0
20250115,124900,52703225,2955,2950,2955,2950,503
20250115,124800,51219370,2960,2960,2960,2960,0
20250115,124700,51219370,2960,2960,2960,2960,0
20250115,124600,51219370,2960,2960,2960,2960,0
20250115,124500,51219370,2960,2960,2960,2960,0
20250115,124400,51219370,2960,2960,2960,2960,0
20250115,124300,51219370,2960,2960,2960,2960,0
20250115,124200,51219370,2960,2960,2960,2960,0
20250115,124100,51219370,2960,2960,2960,2960,0
20250115,124000,51219370,2960,2960,2960,2960,8
20250115,123900,51195690,2960,2960,2960,2960,0
20250115,123800,51195690,2960,2955,2960,2955,5
20250115,123700,51180910,2955,2955,2955,2955,0
20250115,123600,51180910,2955,2955,2955,2955,0
20250115,123500,51180910,2955,2950,2955,2950,33
20250115,123400,51083555,2950,2950,2950,2950,0
20250115,123300,51083555,2950,2950,2950,2950,0
20250115,123200,51083555,2950,2950,2950,2950,0
20250115,123100,51083555,2950,2950,2950,2950,1
20250115,123000,51080605,2950,2950,2950,2950,0
20250115,122900,51080605,2950,2950,2950,2950,0
20250115,122800,51080605,2950,2950,2950,2950,0
20250115,122700,51080605,2950,2945,2950,2945,1606
20250115,122600,46342945,2945,2945,2945,2945,2
20250115,122500,46337055,2945,2945,2945,2945,0
20250115,122400,46337055,2945,2945,2945,2945,0
20250115,122300,46337055,2945,2945,2945,2945,1
20250115,122200,46334110,2945,2945,2945,2945,3
20250115,122100,46325275,2945,2945,2945,2945,0
20250115,122000,46325275,2945,2945,2945,2945,0
20250115,121900,46325275,2945,2945,2945,2945,0
20250115,121800,46325275,2945,2945,2945,2945,0
20250115,121700,46325275,2945,2945,2945,2945,0
20250115,121600,46325275,2945,2945,2945,2945,0
20250115,121500,46325275,2945,2945,2945,2945,0
20250115,121400,46325275,2945,2945,2945,2945,0
20250115,121300,46325275,2945,2945,2945,2945,0
20250115,121200,46325275,2945,2945,2945,2945,0
20250115,121100,46325275,2945,2945,2945,2945,0
20250115,121000,46325275,2945,2945,2945,2945,0
20250115,120900,46325275,2945,2945,2945,2945,0
20250115,120800,46325275,2945,2945,2945,2945,0
20250115,120700,46325275,2945,2945,2945,2945,0
20250115,120600,46325275,2945,2945,2945,2945,0
20250115,120500,46325275,2945,2945,2945,2945,0
20250115,120400,46325275,2945,2945,2945,2945,0
20250115,120300,46325275,2945,2945,2945,2945,0
20250115,120200,46325275,2945,2945,2945,2945,0
20250115,120100,46325275,2945,2945,2945,2945,0
20250115,120000,46325275,2945,2945,2945,2945,1
20250115,115900,46322330,2945,2945,2945,2945,0
20250115,115800,46322330,2945,2945,2945,2945,0
20250115,115700,46322330,2945,2945,2945,2945,0
20250115,115600,46322330,2945,2940,2945,2940,12
20250115,115500,46287045,2940,2940,2940,2940,0
20250115,115400,46287045,2940,2940,2940,2940,0
20250115,115300,46287045,2940,2940,2940,2940,1
20250115,115200,46284105,2940,2940,2940,2940,0
20250115,115100,46284105,2940,2940,2940,2940,0
20250115,115000,46284105,2940,2935,2940,2935,3
20250115,114900,46275295,2935,2940,2940,2935,20
20250115,114800,46216590,2940,2940,2940,2940,0
20250115,114700,46216590,2940,2940,2940,2940,0
20250115,114600,46216590,2940,2935,2945,2935,4
20250115,114500,46204835,2935,2940,2940,2935,1377
20250115,114400,42158115,2950,2950,2950,2950,1
20250115,114300,42155165,2950,2950,2950,2950,91
20250115,114200,41886715,2950,2950,2950,2950,3
20250115,114100,41877865,2950,2950,2950,2950,0
20250115,114000,41877865,2950,2950,2950,2950,0
20250115,113900,41877865,2950,2950,2950,2950,2
20250115,113800,41871965,2950,2950,2950,2950,51
20250115,113700,41721515,2945,2945,2945,2945,0
20250115,113600,41721515,2945,2945,2945,2945,0
20250115,113500,41721515,2945,2945,2945,2945,2
20250115,113400,41715625,2950,2950,2950,2950,0
20250115,113300,41715625,2950,2950,2950,2950,0
20250115,113200,41715625,2950,2950,2950,2950,0
20250115,113100,41715625,2950,2950,2950,2950,1
20250115,113000,41712675,2950,2950,2950,2950,0
20250115,112900,41712675,2950,2950,2950,2950,0
20250115,112800,41712675,2950,2950,2950,2950,0
20250115,112700,41712675,2950,2950,2950,2950,0
20250115,112600,41712675,2950,2950,2950,2950,1
20250115,112500,41709725,2950,2950,2950,2950,0
20250115,112400,41709725,2950,2950,2950,2950,1
20250115,112300,41706775,2950,2950,2950,2950,0
20250115,112200,41706775,2950,2950,2950,2950,0
20250115,112100,41706775,2950,2950,2950,2950,0
20250115,112000,41706775,2950,2950,2950,2950,1
20250115,111900,41703825,2950,2950,2950,2950,0
20250115,111800,41703825,2950,2950,2950,2950,0
20250115,111700,41703825,2950,2950,2950,2950,0
20250115,111600,41703825,2950,2950,2950,2950,1
20250115,111500,41700875,2950,2950,2950,2950,0
20250115,111400,41700875,2950,2950,2950,2950,0
20250115,111300,41700875,2950,2950,2950,2950,1
20250115,111200,41697925,2950,2950,2950,2950,0
20250115,111100,41697925,2950,2950,2950,2950,0
20250115,111000,41697925,2950,2950,2950,2950,0
20250115,110900,41697925,2950,2950,2950,2950,1
20250115,110800,41694975,2945,2945,2945,2945,476
20250115,110700,40293155,2945,2945,2945,2945,0
20250115,110600,40293155,2945,2945,2945,2945,0
20250115,110500,40293155,2945,2945,2945,2945,0
20250115,110400,40293155,2945,2945,2945,2945,0
20250115,110300,40293155,2945,2945,2945,2945,33
20250115,110200,40195970,2950,2945,2950,2945,629
20250115,110100,38343540,2945,2945,2945,2945,0
20250115,110000,38343540,2945,2945,2945,2945,3
20250115,105900,38334705,2945,2945,2945,2945,932
20250115,105800,35589965,2945,2945,2945,2945,2
20250115,105700,35584075,2950,2945,2950,2945,3
20250115,105600,35575235,2945,2945,2945,2945,503
20250115,105500,34093900,2945,2945,2945,2945,1
20250115,105400,34090955,2950,2945,2950,2945,4
20250115,105300,34079165,2945,2945,2945,2945,7
20250115,105200,34058550,2945,2950,2950,2945,4
20250115,105100,34046760,2945,2945,2945,2945,1
20250115,105000,34043815,2945,2945,2945,2945,2
20250115,104900,34037925,2945,2945,2960,2945,4
20250115,104800,34026130,2945,2945,2945,2945,1
20250115,104700,34023185,2945,2960,2960,2945,4
20250115,104600,34011370,2945,2945,2960,2945,6
20250115,104500,33993685,2960,2945,2960,2945,3
20250115,104400,33984835,2945,2945,2945,2945,82
20250115,104300,33743345,2945,2945,2945,2945,1
20250115,104200,33740400,2945,2945,2945,2945,3
20250115,104100,33731565,2945,2945,2945,2945,1
20250115,104000,33728620,2945,2945,2945,2945,3
20250115,103900,33719785,2945,2945,2945,2945,2
20250115,103800,33713895,2945,2945,2945,2945,1
20250115,103700,33710950,2945,2945,2945,2945,3
20250115,103600,33702115,2960,2945,2960,2945,2
20250115,103500,33696210,2945,2945,2945,2945,2
20250115,103400,33690320,2945,2945,2960,2945,3
20250115,103300,33681470,2950,2960,2960,2950,999
20250115,103200,30734410,2950,2955,2955,2950,22
20250115,103100,30669410,2955,2955,2955,2955,4
20250115,103000,30657590,2955,2955,2955,2955,3
20250115,102900,30648725,2955,2955,2955,2955,2
20250115,102800,30642815,2955,2950,2955,2950,2
20250115,102700,30636910,2950,2950,2950,2950,62
20250115,102600,30454010,2950,2950,2950,2950,1
20250115,102500,30451060,2965,2950,2965,2950,642
20250115,102400,28557145,2950,2950,2950,2950,1
20250115,102300,28554195,2955,2955,2955,2955,2
20250115,102200,28548285,2955,2970,2970,2955,18
20250115,102100,28494855,2955,2955,2970,2955,8
20250115,102000,28471140,2955,2955,2970,2955,5
20250115,101900,28456335,2970,2970,2970,2970,33
20250115,101800,28358325,2960,2960,2960,2960,3
20250115,101700,28349445,2960,2960,2960,2960,2
20250115,101600,28343525,2960,2960,2960,2960,2
20250115,101500,28337605,2960,2960,2960,2960,1
20250115,101400,28334645,2960,2960,2960,2960,2
20250115,101300,28328725,2970,2965,2970,2965,100
20250115,101200,28031995,2965,2965,2965,2965,18
20250115,101100,27978625,2970,2965,2970,2965,32
20250115,101000,27883740,2965,2965,2965,2965,6
20250115,100900,27865950,2950,2950,2950,2950,0
20250115,100800,27865950,2950,2950,2950,2950,0
20250115,100700,27865950,2950,2950,2950,2950,0
20250115,100600,27865950,2950,2950,2950,2950,5
20250115,100500,27851200,2950,2965,2965,2950,965
20250115,100400,25004435,2950,2950,2950,2950,1
20250115,100300,25001485,2945,2945,2945,2945,0
20250115,100200,25001485,2945,2945,2945,2945,300
20250115,100100,24117985,2950,2950,2950,2950,401
20250115,100000,22935035,2960,2960,2960,2960,1
20250115,095900,22932075,2960,2960,2960,2960,48
20250115,095800,22789995,2960,2960,2960,2960,0
20250115,095700,22789995,2960,2960,2960,2960,452
20250115,095600,21452075,2960,2960,2960,2960,1
20250115,095500,21449115,2960,2960,2960,2960,0
20250115,095400,21449115,2960,2960,2960,2960,1023
20250115,095300,18421035,2955,2955,2955,2955,0
20250115,095200,18421035,2955,2955,2955,2955,0
20250115,095100,18421035,2955,2955,2955,2955,10
20250115,095000,18391485,2960,2950,2960,2950,500
20250115,094900,16913825,2950,2950,2950,2950,1
20250115,094800,16910875,2950,2950,2950,2950,0
20250115,094700,16910875,2950,2950,2950,2950,10
20250115,094600,16881375,2950,2950,2950,2950,0
20250115,094500,16881375,2950,2950,2950,2950,0
20250115,094400,16881375,2950,2950,2950,2950,0
20250115,094300,16881375,2950,2950,2950,2950,0
20250115,094200,16881375,2950,2950,2950,2950,4
20250115,094100,16869575,2950,2950,2950,2950,50
20250115,094000,16722075,2950,2950,2950,2950,302
20250115,093900,15831175,2960,2960,2960,2960,0
20250115,093800,15831175,2960,2960,2960,2960,0
20250115,093700,15831175,2960,2960,2960,2960,0
20250115,093600,15831175,2960,2960,2960,2960,0
20250115,093500,15831175,2960,2960,2960,2960,0
20250115,093400,15831175,2960,2955,2960,2955,1018
20250115,093300,12822925,2955,2955,2955,2955,3
20250115,093200,12814060,2955,2950,2955,2950,202
20250115,093100,12218150,2950,2955,2955,2950,2
20250115,093000,12212245,2955,2955,2955,2955,11
20250115,092900,12179740,2945,2945,2945,2945,0
20250115,092800,12179740,2945,2945,2945,2945,23
20250115,092700,12112005,2945,2945,2945,2945,200
20250115,092600,11523005,2945,2945,2945,2945,0
20250115,092500,11523005,2945,2945,2945,2945,296
20250115,092400,10651285,2955,2955,2955,2955,1
20250115,092300,10648330,2960,2955,2960,2950,682
20250115,092200,8634900,2955,2955,2955,2955,1
20250115,092100,8631945,2955,2955,2955,2955,1
20250115,092000,8628990,2950,2950,2950,2950,7
20250115,091900,8608340,2955,2955,2955,2955,30
20250115,091800,8519690,2955,2955,2955,2955,32
20250115,091700,8425130,2960,2960,2960,2960,0
20250115,091600,8425130,2960,2960,2960,2960,0
20250115,091500,8425130,2960,2960,2960,2960,0
20250115,091400,8425130,2960,2960,2960,2960,0
20250115,091300,8425130,2960,2960,2960,2960,2
20250115,091200,8419210,2960,2960,2960,2960,0
20250115,091100,8419210,2960,2960,2960,2960,1
20250115,091000,8416250,2965,2965,2965,2965,1
20250115,090900,8413285,2960,2965,2965,2960,17
20250115,090800,8362935,2965,2960,2965,2960,51
20250115,090700,8211970,2965,2965,2965,2960,339
20250115,090600,7206960,2965,2960,2965,2960,4
20250115,090500,7195115,2960,2960,2960,2960,633
20250115,090400,5321435,2960,2960,2960,2960,1
20250115,090300,5318475,2935,2935,2935,2935,0
20250115,090200,5318475,2935,2935,2935,2935,0
20250115,090100,5318475,2935,2935,2935,2935,0
20250115,090000,5318475,2935,2950,2950,2935,1808