KissMeData/000680/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,183200,23140317050,3935,3935,3935,3935,2011
20250117,183100,23140317050,3935,3935,3935,3935,0
20250117,183000,23140317050,3935,3935,3935,3935,0
20250117,182900,23140317050,3935,3935,3935,3935,0
20250117,182800,23140317050,3935,3935,3935,3935,0
20250117,182700,23140317050,3935,3935,3935,3935,0
20250117,182600,23140317050,3935,3935,3935,3935,0
20250117,182500,23140317050,3935,3935,3935,3935,0
20250117,182400,23140317050,3935,3935,3935,3935,0
20250117,182300,23140317050,3935,3935,3935,3935,0
20250117,182200,23140317050,3935,3935,3935,3935,0
20250117,182100,23140317050,3935,3935,3935,3935,0
20250117,182000,23140317050,3935,3935,3935,3935,0
20250117,181900,23140317050,3935,3935,3935,3935,0
20250117,181800,23140317050,3935,3935,3935,3935,0
20250117,181700,23140317050,3935,3935,3935,3935,0
20250117,181600,23140317050,3935,3935,3935,3935,0
20250117,181500,23140317050,3935,3935,3935,3935,0
20250117,181400,23140317050,3935,3935,3935,3935,0
20250117,181300,23140317050,3935,3935,3935,3935,0
20250117,181200,23140317050,3935,3935,3935,3935,0
20250117,181100,23140317050,3935,3935,3935,3935,0
20250117,181000,23140317050,3935,3935,3935,3935,0
20250117,180900,23140317050,3935,3935,3935,3935,0
20250117,180800,23140317050,3935,3935,3935,3935,0
20250117,180700,23140317050,3935,3935,3935,3935,0
20250117,180600,23140317050,3935,3935,3935,3935,0
20250117,180500,23140317050,3935,3935,3935,3935,0
20250117,180400,23140317050,3935,3935,3935,3935,0
20250117,180300,23140317050,3935,3935,3935,3935,0
20250117,180200,23140317050,3935,3935,3935,3935,2011
20250117,180100,23140317050,3935,3935,3935,3935,0
20250117,180000,23140317050,3935,3935,3935,3935,0
20250117,175900,23140317050,3935,3935,3935,3935,0
20250117,175800,23140317050,3935,3935,3935,3935,0
20250117,175700,23140317050,3935,3935,3935,3935,0
20250117,175600,23140317050,3935,3935,3935,3935,0
20250117,175500,23140317050,3935,3935,3935,3935,0
20250117,175400,23140317050,3935,3935,3935,3935,0
20250117,175300,23140317050,3935,3935,3935,3935,0
20250117,175200,23140317050,3935,3935,3935,3935,0
20250117,175100,23140317050,3935,3935,3935,3935,0
20250117,175000,23140317050,3935,3935,3935,3935,0
20250117,174900,23140317050,3935,3935,3935,3935,0
20250117,174800,23140317050,3935,3935,3935,3935,0
20250117,174700,23140317050,3935,3935,3935,3935,0
20250117,174600,23140317050,3935,3935,3935,3935,0
20250117,174500,23140317050,3935,3935,3935,3935,0
20250117,174400,23140317050,3935,3935,3935,3935,0
20250117,174300,23140317050,3935,3935,3935,3935,0
20250117,174200,23140317050,3935,3935,3935,3935,0
20250117,174100,23140317050,3935,3935,3935,3935,0
20250117,174000,23140317050,3935,3935,3935,3935,0
20250117,173900,23140317050,3935,3935,3935,3935,0
20250117,173800,23140317050,3935,3935,3935,3935,0
20250117,173700,23140317050,3935,3935,3935,3935,0
20250117,173600,23140317050,3935,3935,3935,3935,0
20250117,173500,23140317050,3935,3935,3935,3935,0
20250117,173400,23140317050,3935,3935,3935,3935,0
20250117,173300,23140317050,3935,3935,3935,3935,0
20250117,173200,23140317050,3935,3935,3935,3935,2011
20250117,173100,23140317050,3935,3935,3935,3935,0
20250117,173000,23140317050,3935,3935,3935,3935,0
20250117,172900,23140317050,3935,3935,3935,3935,0
20250117,172800,23140317050,3935,3935,3935,3935,0
20250117,172700,23140317050,3935,3935,3935,3935,0
20250117,172600,23140317050,3935,3935,3935,3935,0
20250117,172500,23140317050,3935,3935,3935,3935,0
20250117,172400,23140317050,3935,3935,3935,3935,0
20250117,172300,23140317050,3935,3935,3935,3935,0
20250117,172200,23140317050,3935,3935,3935,3935,0
20250117,172100,23140317050,3935,3935,3935,3935,0
20250117,172000,23140317050,3935,3935,3935,3935,0
20250117,171900,23140317050,3935,3935,3935,3935,0
20250117,171800,23140317050,3935,3935,3935,3935,0
20250117,171700,23140317050,3935,3935,3935,3935,0
20250117,171600,23140317050,3935,3935,3935,3935,0
20250117,171500,23140317050,3935,3935,3935,3935,0
20250117,171400,23140317050,3935,3935,3935,3935,0
20250117,171300,23140317050,3935,3935,3935,3935,0
20250117,171200,23140317050,3935,3935,3935,3935,0
20250117,171100,23140317050,3935,3935,3935,3935,0
20250117,171000,23140317050,3935,3935,3935,3935,0
20250117,170900,23140317050,3935,3935,3935,3935,0
20250117,170800,23140317050,3935,3935,3935,3935,0
20250117,170700,23140317050,3935,3935,3935,3935,0
20250117,170600,23140317050,3935,3935,3935,3935,0
20250117,170500,23140317050,3935,3935,3935,3935,0
20250117,170400,23140317050,3935,3935,3935,3935,0
20250117,170300,23140317050,3935,3935,3935,3935,0
20250117,170200,23140317050,3935,3935,3935,3935,2011
20250117,170100,23140317050,3935,3935,3935,3935,0
20250117,170000,23140317050,3935,3935,3935,3935,0
20250117,165900,23140317050,3935,3935,3935,3935,0
20250117,165800,23140317050,3935,3935,3935,3935,0
20250117,165700,23140317050,3935,3935,3935,3935,0
20250117,165600,23140317050,3935,3935,3935,3935,0
20250117,165500,23140317050,3935,3935,3935,3935,0
20250117,165400,23140317050,3935,3935,3935,3935,0
20250117,165300,23140317050,3935,3935,3935,3935,0
20250117,165200,23140317050,3935,3935,3935,3935,0
20250117,165100,23140317050,3935,3935,3935,3935,0
20250117,165000,23140317050,3935,3935,3935,3935,0
20250117,164900,23140317050,3935,3935,3935,3935,0
20250117,164800,23140317050,3935,3935,3935,3935,0
20250117,164700,23140317050,3935,3935,3935,3935,0
20250117,164600,23140317050,3935,3935,3935,3935,0
20250117,164500,23140317050,3935,3935,3935,3935,0
20250117,164400,23140317050,3935,3935,3935,3935,0
20250117,164300,23140317050,3935,3935,3935,3935,0
20250117,164200,23140317050,3935,3935,3935,3935,0
20250117,164100,23140317050,3935,3935,3935,3935,0
20250117,164000,23140317050,3935,3935,3935,3935,0
20250117,163900,23140317050,3935,3935,3935,3935,0
20250117,163800,23140317050,3935,3935,3935,3935,0
20250117,163700,23140317050,3935,3935,3935,3935,0
20250117,163600,23140317050,3935,3935,3935,3935,0
20250117,163500,23140317050,3935,3935,3935,3935,0
20250117,163400,23140317050,3935,3935,3935,3935,0
20250117,163300,23140317050,3935,3935,3935,3935,0
20250117,163200,23140317050,3935,3935,3935,3935,2011
20250117,163100,23140317050,3935,3935,3935,3935,0
20250117,163000,23140317050,3935,3935,3935,3935,0
20250117,162900,23140317050,3935,3935,3935,3935,0
20250117,162800,23140317050,3935,3935,3935,3935,0
20250117,162700,23140317050,3935,3935,3935,3935,0
20250117,162600,23140317050,3935,3935,3935,3935,0
20250117,162500,23140317050,3935,3935,3935,3935,0
20250117,162400,23140317050,3935,3935,3935,3935,0
20250117,162300,23140317050,3935,3935,3935,3935,0
20250117,162200,23140317050,3935,3935,3935,3935,0
20250117,162100,23140317050,3935,3935,3935,3935,0
20250117,162000,23140317050,3935,3935,3935,3935,0
20250117,161900,23140317050,3935,3935,3935,3935,0
20250117,161800,23140317050,3935,3935,3935,3935,0
20250117,161700,23140317050,3935,3935,3935,3935,0
20250117,161600,23140317050,3935,3935,3935,3935,0
20250117,161500,23140317050,3935,3935,3935,3935,0
20250117,161400,23140317050,3935,3935,3935,3935,0
20250117,161300,23140317050,3935,3935,3935,3935,0
20250117,161200,23140317050,3935,3935,3935,3935,0
20250117,161100,23140317050,3935,3935,3935,3935,0
20250117,161000,23140317050,3935,3935,3935,3935,0
20250117,160900,23140317050,3935,3935,3935,3935,0
20250117,160800,23140317050,3935,3935,3935,3935,0
20250117,160700,23140317050,3935,3935,3935,3935,0
20250117,160600,23140317050,3935,3935,3935,3935,0
20250117,160500,23140317050,3935,3935,3935,3935,0
20250117,160400,23140317050,3935,3935,3935,3935,0
20250117,160300,23140317050,3935,3935,3935,3935,0
20250117,160200,23140317050,3935,3935,3935,3935,2011
20250117,160100,23140317050,3935,3935,3935,3935,0
20250117,160000,23140317050,3935,3935,3935,3935,0
20250117,155900,23140317050,3935,3935,3935,3935,0
20250117,155800,23140317050,3935,3935,3935,3935,0
20250117,155700,23140317050,3935,3935,3935,3935,0
20250117,155600,23140317050,3935,3935,3935,3935,0
20250117,155500,23140317050,3935,3935,3935,3935,0
20250117,155400,23140317050,3935,3935,3935,3935,0
20250117,155300,23140317050,3935,3935,3935,3935,0
20250117,155200,23140317050,3935,3935,3935,3935,0
20250117,155100,23140317050,3935,3935,3935,3935,0
20250117,155000,23140317050,3935,3935,3935,3935,0
20250117,154900,23140317050,3935,3935,3935,3935,0
20250117,154800,23140317050,3935,3935,3935,3935,0
20250117,154700,23140317050,3935,3935,3935,3935,0
20250117,154600,23140317050,3935,3935,3935,3935,0
20250117,154500,23140317050,3935,3935,3935,3935,0
20250117,154400,23140317050,3935,3935,3935,3935,0
20250117,154300,23140317050,3935,3935,3935,3935,0
20250117,154200,23140317050,3935,3935,3935,3935,0
20250117,154100,23140317050,3935,3935,3935,3935,0
20250117,154000,23140317050,3935,3935,3935,3935,0
20250117,153900,23140317050,3935,3935,3935,3935,0
20250117,153800,23140317050,3935,3935,3935,3935,0
20250117,153700,23140317050,3935,3935,3935,3935,0
20250117,153600,23140317050,3935,3935,3935,3935,0
20250117,153500,23140317050,3935,3935,3935,3935,0
20250117,153400,23140317050,3935,3935,3935,3935,0
20250117,153300,23140317050,3935,3935,3935,3935,0
20250117,153200,23140317050,3935,3935,3935,3935,2011
20250117,153100,23140317050,3935,3935,3935,3935,0
20250117,153000,23140317050,3935,3935,3935,3935,2011
20250117,152900,23132403765,3935,3935,3935,3935,0
20250117,152800,23132403765,3935,3935,3935,3935,0
20250117,152700,23132403765,3935,3935,3935,3935,0
20250117,152600,23132403765,3935,3935,3935,3935,0
20250117,152500,23132403765,3935,3935,3935,3935,0
20250117,152400,23132403765,3935,3935,3935,3935,0
20250117,152300,23132403765,3935,3935,3935,3935,0
20250117,152200,23132403765,3935,3935,3935,3935,0
20250117,152100,23132403765,3935,3935,3935,3935,0
20250117,152000,23132403765,3935,3935,3935,3935,0
20250117,151900,23132403765,3935,3935,3935,3935,11
20250117,151800,23132360480,3935,3935,3935,3935,2001
20250117,151700,23124486545,3935,3935,3935,3935,5
20250117,151600,23124466870,3935,3935,3935,3935,50
20250117,151500,23124270120,3935,3935,3935,3935,190
20250117,151400,23123522470,3935,3935,3935,3935,0
20250117,151300,23123522470,3935,3935,3935,3935,732
20250117,151200,23120642050,3935,3935,3935,3935,111
20250117,151100,23120205265,3935,3935,3935,3935,47
20250117,151000,23120020320,3935,3935,3935,3935,25
20250117,150900,23119921945,3935,3935,3935,3935,30
20250117,150800,23119803895,3935,3935,3935,3935,2
20250117,150700,23119796025,3935,3935,3935,3935,4
20250117,150600,23119780285,3935,3935,3935,3935,0
20250117,150500,23119780285,3935,3935,3935,3935,21
20250117,150400,23119697650,3935,3935,3935,3935,0
20250117,150300,23119697650,3935,3935,3935,3935,0
20250117,150200,23119697650,3935,3935,3935,3935,12
20250117,150100,23119650430,3935,3935,3935,3935,5
20250117,150000,23119630755,3935,3935,3935,3935,171
20250117,145900,23118957870,3935,3935,3935,3935,101
20250117,145800,23118560435,3935,3935,3935,3935,112
20250117,145700,23118119715,3935,3935,3935,3935,0
20250117,145600,23118119715,3935,3935,3935,3935,5
20250117,145500,23118100040,3935,3935,3935,3935,30
20250117,145400,23117981990,3935,3935,3935,3935,1
20250117,145300,23117978055,3935,3935,3935,3935,1317
20250117,145200,23112795660,3935,3935,3935,3935,2
20250117,145100,23112787790,3935,3935,3935,3935,0
20250117,145000,23112787790,3935,3935,3935,3935,83
20250117,144900,23112461185,3935,3935,3935,3935,0
20250117,144800,23112461185,3935,3935,3935,3935,1
20250117,144700,23112457250,3935,3935,3935,3935,41
20250117,144600,23112295915,3935,3935,3935,3935,200
20250117,144500,23111508915,3935,3935,3935,3935,35
20250117,144400,23111371190,3935,3935,3935,3935,700
20250117,144300,23108616690,3935,3935,3935,3935,0
20250117,144200,23108616690,3935,3935,3935,3935,110
20250117,144100,23108183840,3935,3935,3935,3935,8
20250117,144000,23108152360,3935,3935,3935,3935,10
20250117,143900,23108113010,3935,3935,3935,3935,20
20250117,143800,23108034310,3935,3935,3935,3935,0
20250117,143700,23108034310,3935,3935,3935,3935,1
20250117,143600,23108030375,3935,3935,3935,3935,59
20250117,143500,23107798210,3935,3935,3935,3935,0
20250117,143400,23107798210,3935,3935,3935,3935,8
20250117,143300,23107766730,3935,3935,3935,3935,50
20250117,143200,23107569980,3935,3935,3935,3935,16
20250117,143100,23107507020,3935,3935,3935,3935,100
20250117,143000,23107113520,3935,3935,3935,3935,0
20250117,142900,23107113520,3935,3935,3935,3935,0
20250117,142800,23107113520,3935,3935,3935,3935,8
20250117,142700,23107082040,3935,3935,3935,3935,1
20250117,142600,23107078105,3935,3935,3935,3935,0
20250117,142500,23107078105,3935,3935,3935,3935,157
20250117,142400,23106460310,3935,3935,3935,3935,8
20250117,142300,23106428830,3935,3935,3935,3935,26
20250117,142200,23106326520,3935,3935,3935,3935,18
20250117,142100,23106255690,3935,3935,3935,3935,13
20250117,142000,23106204535,3935,3935,3935,3935,0
20250117,141900,23106204535,3935,3935,3935,3935,70
20250117,141800,23105929085,3935,3935,3935,3935,300
20250117,141700,23104748585,3935,3935,3935,3935,0
20250117,141600,23104748585,3935,3935,3935,3935,0
20250117,141500,23104748585,3935,3935,3935,3935,8
20250117,141400,23104717105,3935,3935,3935,3935,2
20250117,141300,23104709235,3935,3935,3935,3935,1467
20250117,141200,23098936590,3935,3935,3935,3935,1512
20250117,141100,23092986870,3935,3935,3935,3935,0
20250117,141000,23092986870,3935,3935,3935,3935,700
20250117,140900,23090232370,3935,3935,3935,3935,0
20250117,140800,23090232370,3935,3935,3935,3935,105
20250117,140700,23089819195,3935,3935,3935,3935,648
20250117,140600,23087269315,3935,3935,3935,3935,5
20250117,140500,23087249640,3935,3935,3935,3935,2
20250117,140400,23087241770,3935,3935,3935,3935,2120
20250117,140300,23078899570,3935,3935,3935,3935,0
20250117,140200,23078899570,3935,3935,3935,3935,5
20250117,140100,23078879895,3935,3935,3935,3935,38
20250117,140000,23078730365,3935,3935,3935,3935,1083
20250117,135900,23074468760,3935,3935,3935,3935,1
20250117,135800,23074464825,3935,3935,3935,3935,4
20250117,135700,23074449085,3935,3935,3935,3935,0
20250117,135600,23074449085,3935,3935,3935,3935,5
20250117,135500,23074429410,3935,3935,3935,3935,30
20250117,135400,23074311360,3935,3935,3935,3935,200
20250117,135300,23073524360,3935,3935,3935,3935,0
20250117,135200,23073524360,3935,3935,3935,3935,101
20250117,135100,23073126925,3935,3935,3935,3935,109
20250117,135000,23072698010,3935,3935,3935,3935,0
20250117,134900,23072698010,3935,3935,3935,3935,11
20250117,134800,23072654725,3935,3935,3935,3935,0
20250117,134700,23072654725,3935,3935,3935,3935,0
20250117,134600,23072654725,3935,3935,3935,3935,0
20250117,134500,23072654725,3935,3935,3935,3935,0
20250117,134400,23072654725,3935,3935,3935,3935,148
20250117,134300,23072072345,3935,3935,3935,3935,6
20250117,134200,23072048735,3935,3935,3935,3935,2040
20250117,134100,23064021335,3935,3935,3935,3935,2
20250117,134000,23064013465,3935,3935,3935,3935,37
20250117,133900,23063867870,3935,3935,3935,3935,0
20250117,133800,23063867870,3935,3935,3935,3935,130
20250117,133700,23063356320,3935,3935,3935,3935,33
20250117,133600,23063226465,3935,3935,3935,3935,1000
20250117,133500,23059291465,3935,3935,3935,3935,110
20250117,133400,23058858615,3935,3935,3935,3935,10
20250117,133300,23058819265,3935,3935,3935,3935,0
20250117,133200,23058819265,3935,3935,3935,3935,12
20250117,133100,23058772045,3935,3935,3935,3935,2
20250117,133000,23058764175,3935,3935,3935,3935,396
20250117,132900,23057205915,3935,3935,3935,3935,10
20250117,132800,23057166565,3935,3935,3935,3935,15
20250117,132700,23057107540,3935,3935,3935,3935,50
20250117,132600,23056910790,3935,3935,3935,3935,161
20250117,132500,23056277255,3935,3935,3935,3935,241
20250117,132400,23055328920,3935,3935,3935,3935,766
20250117,132300,23052314710,3935,3935,3935,3935,70
20250117,132200,23052039260,3935,3935,3935,3935,38
20250117,132100,23051889730,3935,3935,3935,3935,111
20250117,132000,23051452945,3935,3935,3935,3935,0
20250117,131900,23051452945,3935,3935,3935,3935,20
20250117,131800,23051374245,3935,3935,3935,3935,30
20250117,131700,23051256195,3935,3935,3935,3935,410
20250117,131600,23049642845,3935,3935,3935,3935,10
20250117,131500,23049603495,3935,3935,3935,3935,580
20250117,131400,23047321195,3935,3935,3935,3935,3
20250117,131300,23047309390,3935,3935,3935,3935,69
20250117,131200,23047037875,3935,3935,3935,3935,4
20250117,131100,23047022135,3935,3935,3935,3935,251
20250117,131000,23046034450,3935,3935,3935,3935,64
20250117,130900,23045782610,3935,3935,3935,3935,238
20250117,130800,23044846080,3935,3935,3935,3935,0
20250117,130700,23044846080,3935,3935,3935,3935,93
20250117,130600,23044480125,3935,3935,3935,3935,102
20250117,130500,23044078755,3935,3935,3935,3935,79
20250117,130400,23043767890,3935,3935,3935,3935,812
20250117,130300,23040572670,3935,3935,3935,3935,0
20250117,130200,23040572670,3935,3935,3935,3935,300
20250117,130100,23039392170,3935,3935,3935,3935,40
20250117,130000,23039234770,3935,3935,3935,3935,239
20250117,125900,23038294305,3935,3935,3935,3935,100
20250117,125800,23037900805,3935,3935,3935,3935,158
20250117,125700,23037279075,3935,3935,3935,3935,1
20250117,125600,23037275140,3935,3935,3935,3935,0
20250117,125500,23037275140,3935,3935,3935,3935,0
20250117,125400,23037275140,3935,3935,3935,3935,0
20250117,125300,23037275140,3935,3935,3935,3935,0
20250117,125200,23037275140,3935,3935,3935,3935,1
20250117,125100,23037271205,3935,3935,3935,3935,59
20250117,125000,23037039040,3935,3935,3935,3935,251
20250117,124900,23036051355,3935,3935,3935,3935,1500
20250117,124800,23030148855,3935,3935,3935,3935,5
20250117,124700,23030129180,3935,3935,3935,3935,251
20250117,124600,23029141495,3935,3935,3935,3935,6
20250117,124500,23029117885,3935,3935,3935,3935,0
20250117,124400,23029117885,3935,3935,3935,3935,0
20250117,124300,23029117885,3935,3935,3935,3935,1000
20250117,124200,23025182885,3935,3935,3935,3935,1000
20250117,124100,23021247885,3935,3935,3935,3935,46
20250117,124000,23021066875,3935,3935,3935,3935,627
20250117,123900,23018599630,3935,3935,3935,3935,1
20250117,123800,23018595695,3935,3935,3935,3935,1353
20250117,123700,23013271640,3935,3935,3935,3935,0
20250117,123600,23013271640,3935,3935,3935,3935,100
20250117,123500,23012878140,3935,3935,3935,3935,120
20250117,123400,23012405940,3935,3935,3935,3935,31
20250117,123300,23012283955,3935,3935,3935,3935,3
20250117,123200,23012272150,3935,3935,3935,3935,32
20250117,123100,23012146230,3935,3935,3935,3935,305
20250117,123000,23010946055,3935,3935,3935,3935,131
20250117,122900,23010430570,3935,3935,3935,3935,157
20250117,122800,23009812775,3935,3935,3935,3935,108
20250117,122700,23009387795,3935,3935,3935,3935,53
20250117,122600,23009179240,3935,3935,3935,3935,55
20250117,122500,23008962815,3935,3935,3935,3935,1088
20250117,122400,23004681535,3935,3935,3935,3935,80
20250117,122300,23004366735,3935,3935,3935,3935,95
20250117,122200,23003992910,3935,3935,3935,3935,300
20250117,122100,23002812410,3935,3935,3935,3935,0
20250117,122000,23002812410,3935,3935,3935,3935,295
20250117,121900,23001651585,3935,3935,3935,3935,638
20250117,121800,22999141055,3935,3935,3935,3935,747
20250117,121700,22996201610,3935,3935,3935,3935,937
20250117,121600,22992514515,3935,3935,3935,3935,13
20250117,121500,22992463360,3935,3935,3935,3935,59
20250117,121400,22992231195,3935,3935,3935,3935,485
20250117,121300,22990322720,3935,3935,3935,3935,302
20250117,121200,22989134350,3935,3935,3935,3935,692
20250117,121100,22986411330,3935,3935,3935,3935,3805
20250117,121000,22971438655,3935,3935,3935,3935,3630
20250117,120900,22957154605,3935,3935,3935,3935,330
20250117,120800,22955856055,3935,3935,3935,3935,1099
20250117,120700,22951531490,3935,3935,3935,3935,101
20250117,120600,22951134055,3935,3935,3935,3935,6
20250117,120500,22951110445,3935,3935,3935,3935,200
20250117,120400,22950323445,3935,3935,3935,3935,53
20250117,120300,22950114890,3935,3935,3935,3935,11
20250117,120200,22950071605,3935,3935,3935,3935,346
20250117,120100,22948710095,3935,3935,3935,3935,46
20250117,120000,22948529085,3935,3935,3935,3935,2
20250117,115900,22948521215,3935,3935,3935,3935,0
20250117,115800,22948521215,3935,3935,3935,3935,1020
20250117,115700,22944507515,3935,3935,3935,3935,2000
20250117,115600,22936637515,3935,3935,3935,3935,1790
20250117,115500,22929593865,3935,3935,3935,3935,906
20250117,115400,22926028755,3935,3935,3935,3935,400
20250117,115300,22924454755,3935,3935,3935,3935,273
20250117,115200,22923380500,3935,3935,3935,3935,177
20250117,115100,22922684005,3935,3935,3935,3935,1001
20250117,115000,22918745070,3935,3935,3935,3935,1684
20250117,114900,22912118530,3935,3935,3935,3935,501
20250117,114800,22910147095,3935,3935,3935,3935,300
20250117,114700,22908966595,3935,3935,3935,3935,1191
20250117,114600,22904280010,3935,3935,3935,3935,458
20250117,114500,22902477780,3935,3935,3935,3935,5002
20250117,114400,22882794910,3935,3935,3935,3935,0
20250117,114300,22882794910,3935,3935,3935,3935,730
20250117,114200,22879922360,3935,3935,3935,3935,10265
20250117,114100,22839529585,3935,3935,3935,3935,3110
20250117,114000,22827291735,3935,3935,3935,3935,2134
20250117,113900,22818894445,3935,3935,3935,3935,401
20250117,113800,22817316510,3935,3935,3935,3935,400
20250117,113700,22815742510,3935,3935,3935,3935,1909
20250117,113600,22808230595,3935,3935,3935,3935,1203
20250117,113500,22803496790,3935,3935,3935,3935,1560
20250117,113400,22797358190,3935,3935,3935,3935,1010
20250117,113300,22793383840,3935,3935,3935,3935,2001
20250117,113200,22785509905,3935,3935,3935,3935,1482
20250117,113100,22779678235,3935,3935,3935,3935,137
20250117,113000,22779139140,3935,3935,3935,3935,3253
20250117,112900,22766338585,3935,3935,3935,3935,157
20250117,112800,22765720790,3935,3935,3935,3935,2883
20250117,112700,22754376185,3935,3935,3935,3935,160
20250117,112600,22753746585,3935,3935,3935,3935,4
20250117,112500,22753730845,3935,3935,3935,3935,31
20250117,112400,22753608860,3935,3935,3935,3935,1053
20250117,112300,22749465305,3935,3935,3935,3935,50
20250117,112200,22749268555,3935,3935,3935,3935,290
20250117,112100,22748127405,3935,3935,3935,3935,1494
20250117,112000,22742248515,3935,3935,3935,3935,1105
20250117,111900,22737900340,3935,3935,3935,3935,401
20250117,111800,22736322405,3935,3935,3935,3935,2042
20250117,111700,22728287135,3935,3935,3935,3935,58
20250117,111600,22728058905,3935,3935,3935,3935,277
20250117,111500,22726968910,3935,3935,3935,3935,1171
20250117,111400,22722361025,3935,3935,3935,3935,652
20250117,111300,22719795405,3935,3935,3935,3935,1212
20250117,111200,22715026185,3935,3935,3935,3935,2626
20250117,111100,22704692875,3935,3935,3935,3935,2288
20250117,111000,22695689595,3935,3935,3935,3935,12773
20250117,110900,22645427840,3935,3935,3935,3935,1194
20250117,110800,22640729450,3935,3935,3935,3935,4342
20250117,110700,22623643680,3935,3935,3935,3935,5324
20250117,110600,22602693740,3935,3935,3935,3935,5512
20250117,110500,22581004020,3935,3935,3935,3935,1817
20250117,110400,22573854125,3935,3935,3935,3935,1849
20250117,110300,22566578310,3935,3935,3935,3935,1318
20250117,110200,22561391980,3935,3935,3935,3935,2451
20250117,110100,22551747295,3935,3935,3935,3935,40287
20250117,110000,22393217950,3935,3935,3935,3935,22852
20250117,105900,22303295330,3935,3935,3935,3935,209882
20250117,105800,21477409660,3935,3935,3935,3935,10265
20250117,105700,21437016885,3935,3935,3935,3935,2439
20250117,105600,21427419420,3935,3935,3935,3935,18121
20250117,105500,21356113285,3935,3935,3935,3935,3306
20250117,105400,21343104175,3935,3935,3935,3905,94409
20250117,105300,20972440565,3935,3935,3935,3935,171797
20250117,105200,20296419370,3935,3935,3935,3935,29532
20250117,105100,20180210950,3935,3935,3935,3935,17673
20250117,105000,20110667695,3935,3935,3935,3935,15394
20250117,104900,20050092305,3935,3935,3935,3900,376584
20250117,104800,18569229175,3935,3935,3935,3935,82218
20250117,104700,18245701345,3935,3935,3935,3935,565467
20250117,104600,16020588700,3935,3935,3935,3935,508
20250117,104500,16018589720,3935,3935,3935,3935,2888
20250117,104400,16007225440,3935,3935,3935,3935,11654
20250117,104300,15961366950,3935,3935,3935,3935,1746
20250117,104200,15954496440,3935,3935,3935,3935,25168
20250117,104100,15855460360,3935,3935,3935,3935,4965
20250117,104000,15835923085,3935,3935,3935,3935,1623
20250117,103900,15829536580,3935,3935,3935,3935,5688
20250117,103800,15807154300,3935,3935,3935,3935,11946
20250117,103700,15760146790,3935,3935,3935,3935,273
20250117,103600,15759072535,3935,3935,3935,3935,2414
20250117,103500,15749573445,3935,3935,3935,3935,3355
20250117,103400,15736371520,3935,3935,3935,3935,5014
20250117,103300,15716641430,3935,3935,3935,3935,3341
20250117,103200,15703494595,3935,3935,3935,3935,3133
20250117,103100,15691166240,3935,3935,3935,3935,2729
20250117,103000,15680427625,3935,3935,3935,3935,7039
20250117,102900,15652729160,3935,3935,3935,3935,11376
20250117,102800,15607964600,3935,3935,3935,3935,1108
20250117,102700,15603604620,3935,3935,3935,3935,4758
20250117,102600,15584881890,3935,3935,3935,3935,5352
20250117,102500,15563821770,3935,3935,3935,3935,13186
20250117,102400,15511934860,3935,3935,3935,3935,5758
20250117,102300,15489277130,3935,3935,3935,3935,38489
20250117,102200,15337822915,3935,3935,3935,3935,6091
20250117,102100,15313854830,3935,3935,3935,3935,798
20250117,102000,15310714700,3935,3935,3935,3935,36221
20250117,101900,15168185065,3935,3935,3935,3935,9627
20250117,101800,15130302820,3935,3935,3935,3935,8036
20250117,101700,15098681160,3935,3935,3935,3935,4135
20250117,101600,15082409935,3935,3935,3935,3935,4276
20250117,101500,15065583875,3935,3935,3935,3935,3688
20250117,101400,15051071595,3935,3935,3935,3935,19914
20250117,101300,14972710005,3935,3935,3935,3935,3649
20250117,101200,14958351190,3935,3935,3935,3935,19491
20250117,101100,14881654105,3935,3935,3935,3935,4205
20250117,101000,14865107430,3935,3935,3935,3935,4280
20250117,100900,14848265630,3935,3935,3935,3935,14906
20250117,100800,14789610520,3935,3935,3935,3935,4462
20250117,100700,14772052550,3935,3935,3935,3935,1862
20250117,100600,14764725580,3935,3935,3935,3935,11472
20250117,100500,14719583260,3935,3935,3935,3935,43434
20250117,100400,14548670470,3935,3935,3935,3935,15801
20250117,100300,14486493535,3935,3935,3935,3935,37573
20250117,100200,14338643780,3935,3935,3935,3935,22180
20250117,100100,14251365480,3935,3935,3935,3935,85844
20250117,100000,13913569340,3935,3935,3935,3935,763111
20250117,095900,10910727555,3820,3820,3820,3820,0
20250117,095800,10910727555,3820,3680,3820,3675,236486
20250117,095700,10021910175,3700,3705,3710,3650,173819
20250117,095600,9382458695,3705,3710,3760,3660,390291
20250117,095500,7928989420,3705,3640,3725,3625,377162
20250117,095400,6542261500,3625,3630,3685,3600,404930
20250117,095300,5066463070,3630,3505,3650,3470,481001
20250117,095200,3352411275,3510,3475,3540,3465,344290
20250117,095100,2149711225,3370,3370,3370,3370,0
20250117,095000,2149711225,3370,3225,3370,3225,106376
20250117,094900,1796314250,3240,3205,3250,3200,13230
20250117,094800,1753570940,3205,3220,3240,3205,10823
20250117,094700,1718757720,3220,3270,3270,3220,19773
20250117,094600,1654580640,3270,3240,3270,3240,16251
20250117,094500,1601621440,3245,3260,3270,3225,22223
20250117,094400,1529387720,3260,3255,3265,3225,24091
20250117,094300,1451110465,3255,3235,3260,3220,10847
20250117,094200,1415917120,3240,3195,3270,3195,35405
20250117,094100,1301130300,3200,3175,3210,3170,2922
20250117,094000,1291796920,3175,3160,3175,3160,1742
20250117,093900,1286283805,3170,3170,3180,3160,4238
20250117,093800,1272862185,3180,3205,3205,3170,5320
20250117,093700,1255914525,3220,3190,3230,3190,12417
20250117,093600,1216128860,3185,3180,3190,3165,4161
20250117,093500,1202878085,3180,3150,3180,3150,8305
20250117,093400,1176528315,3150,3150,3170,3150,3408
20250117,093300,1165792495,3150,3175,3180,3150,16359
20250117,093200,1114134650,3165,3175,3180,3165,3152
20250117,093100,1104154420,3175,3180,3180,3165,6457
20250117,093000,1083656440,3180,3175,3190,3165,6918
20250117,092900,1061691870,3180,3190,3210,3175,17004
20250117,092800,1007338540,3190,3180,3205,3175,13388
20250117,092700,964631600,3175,3180,3195,3170,12696
20250117,092600,924270320,3180,3220,3220,3180,14447
20250117,092500,877991605,3225,3270,3275,3205,37059
20250117,092400,757770550,3265,3160,3280,3150,95966
20250117,092300,449118365,3160,3155,3170,3150,4881
20250117,092200,433701330,3160,3170,3180,3145,17514
20250117,092100,378334765,3160,3140,3170,3130,6553
20250117,092000,357696870,3145,3150,3160,3125,6523
20250117,091900,337219065,3150,3130,3160,3120,3523
20250117,091800,326166810,3125,3155,3155,3125,7940
20250117,091700,301143375,3165,3150,3165,3130,4572
20250117,091600,286741795,3135,3155,3160,3135,2934
20250117,091500,277538460,3160,3170,3180,3145,1826
20250117,091400,271762685,3170,3120,3170,3105,8656
20250117,091300,244586505,3105,3100,3110,3100,1318
20250117,091200,240493290,3100,3100,3105,3100,125
20250117,091100,240105685,3115,3105,3115,3095,3891
20250117,091000,228042345,3105,3120,3125,3105,4829
20250117,090900,212992935,3110,3125,3125,3110,2867
20250117,090800,204070085,3120,3125,3125,3120,2879
20250117,090700,195086415,3125,3140,3160,3125,3859
20250117,090600,182964235,3140,3135,3160,3135,3391
20250117,090500,172313385,3160,3155,3170,3140,11171
20250117,090400,137035890,3165,3190,3200,3155,9797
20250117,090300,105851730,3190,3055,3190,3055,24339
20250117,090200,30040675,3055,3055,3055,3055,717
20250117,090100,27850240,3055,3055,3055,3055,180
20250117,090000,27300340,3050,3065,3070,3045,8916