KissMeData/000430/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,183100,128692975,3885,3885,3885,3885,174
20250121,183000,128692975,3885,3885,3885,3885,0
20250121,182900,128692975,3885,3885,3885,3885,0
20250121,182800,128692975,3885,3885,3885,3885,0
20250121,182700,128692975,3885,3885,3885,3885,0
20250121,182600,128692975,3885,3885,3885,3885,0
20250121,182500,128692975,3885,3885,3885,3885,0
20250121,182400,128692975,3885,3885,3885,3885,0
20250121,182300,128692975,3885,3885,3885,3885,0
20250121,182200,128692975,3885,3885,3885,3885,0
20250121,182100,128692975,3885,3885,3885,3885,0
20250121,182000,128692975,3885,3885,3885,3885,0
20250121,181900,128692975,3885,3885,3885,3885,0
20250121,181800,128692975,3885,3885,3885,3885,0
20250121,181700,128692975,3885,3885,3885,3885,0
20250121,181600,128692975,3885,3885,3885,3885,0
20250121,181500,128692975,3885,3885,3885,3885,0
20250121,181400,128692975,3885,3885,3885,3885,0
20250121,181300,128692975,3885,3885,3885,3885,0
20250121,181200,128692975,3885,3885,3885,3885,0
20250121,181100,128692975,3885,3885,3885,3885,0
20250121,181000,128692975,3885,3885,3885,3885,0
20250121,180900,128692975,3885,3885,3885,3885,0
20250121,180800,128692975,3885,3885,3885,3885,0
20250121,180700,128692975,3885,3885,3885,3885,0
20250121,180600,128692975,3885,3885,3885,3885,0
20250121,180500,128692975,3885,3885,3885,3885,0
20250121,180400,128692975,3885,3885,3885,3885,0
20250121,180300,128692975,3885,3885,3885,3885,0
20250121,180200,128692975,3885,3885,3885,3885,0
20250121,180100,128692975,3885,3885,3885,3885,174
20250121,180000,128692975,3885,3885,3885,3885,0
20250121,175900,128692975,3885,3885,3885,3885,0
20250121,175800,128692975,3885,3885,3885,3885,0
20250121,175700,128692975,3885,3885,3885,3885,0
20250121,175600,128692975,3885,3885,3885,3885,0
20250121,175500,128692975,3885,3885,3885,3885,0
20250121,175400,128692975,3885,3885,3885,3885,0
20250121,175300,128692975,3885,3885,3885,3885,0
20250121,175200,128692975,3885,3885,3885,3885,0
20250121,175100,128692975,3885,3885,3885,3885,0
20250121,175000,128692975,3885,3885,3885,3885,0
20250121,174900,128692975,3885,3885,3885,3885,0
20250121,174800,128692975,3885,3885,3885,3885,0
20250121,174700,128692975,3885,3885,3885,3885,0
20250121,174600,128692975,3885,3885,3885,3885,0
20250121,174500,128692975,3885,3885,3885,3885,0
20250121,174400,128692975,3885,3885,3885,3885,0
20250121,174300,128692975,3885,3885,3885,3885,0
20250121,174200,128692975,3885,3885,3885,3885,0
20250121,174100,128692975,3885,3885,3885,3885,0
20250121,174000,128692975,3885,3885,3885,3885,0
20250121,173900,128692975,3885,3885,3885,3885,0
20250121,173800,128692975,3885,3885,3885,3885,0
20250121,173700,128692975,3885,3885,3885,3885,0
20250121,173600,128692975,3885,3885,3885,3885,0
20250121,173500,128692975,3885,3885,3885,3885,0
20250121,173400,128692975,3885,3885,3885,3885,0
20250121,173300,128692975,3885,3885,3885,3885,0
20250121,173200,128692975,3885,3885,3885,3885,0
20250121,173100,128692975,3885,3885,3885,3885,174
20250121,173000,128692975,3885,3885,3885,3885,0
20250121,172900,128692975,3885,3885,3885,3885,0
20250121,172800,128692975,3885,3885,3885,3885,0
20250121,172700,128692975,3885,3885,3885,3885,0
20250121,172600,128692975,3885,3885,3885,3885,0
20250121,172500,128692975,3885,3885,3885,3885,0
20250121,172400,128692975,3885,3885,3885,3885,0
20250121,172300,128692975,3885,3885,3885,3885,0
20250121,172200,128692975,3885,3885,3885,3885,0
20250121,172100,128692975,3885,3885,3885,3885,0
20250121,172000,128692975,3885,3885,3885,3885,0
20250121,171900,128692975,3885,3885,3885,3885,0
20250121,171800,128692975,3885,3885,3885,3885,0
20250121,171700,128692975,3885,3885,3885,3885,0
20250121,171600,128692975,3885,3885,3885,3885,0
20250121,171500,128692975,3885,3885,3885,3885,0
20250121,171400,128692975,3885,3885,3885,3885,0
20250121,171300,128692975,3885,3885,3885,3885,0
20250121,171200,128692975,3885,3885,3885,3885,0
20250121,171100,128692975,3885,3885,3885,3885,0
20250121,171000,128692975,3885,3885,3885,3885,0
20250121,170900,128692975,3885,3885,3885,3885,0
20250121,170800,128692975,3885,3885,3885,3885,0
20250121,170700,128692975,3885,3885,3885,3885,0
20250121,170600,128692975,3885,3885,3885,3885,0
20250121,170500,128692975,3885,3885,3885,3885,0
20250121,170400,128692975,3885,3885,3885,3885,0
20250121,170300,128692975,3885,3885,3885,3885,0
20250121,170200,128692975,3885,3885,3885,3885,0
20250121,170100,128692975,3885,3885,3885,3885,174
20250121,170000,128692975,3885,3885,3885,3885,0
20250121,165900,128692975,3885,3885,3885,3885,0
20250121,165800,128692975,3885,3885,3885,3885,0
20250121,165700,128692975,3885,3885,3885,3885,0
20250121,165600,128692975,3885,3885,3885,3885,0
20250121,165500,128692975,3885,3885,3885,3885,0
20250121,165400,128692975,3885,3885,3885,3885,0
20250121,165300,128692975,3885,3885,3885,3885,0
20250121,165200,128692975,3885,3885,3885,3885,0
20250121,165100,128692975,3885,3885,3885,3885,0
20250121,165000,128692975,3885,3885,3885,3885,0
20250121,164900,128692975,3885,3885,3885,3885,0
20250121,164800,128692975,3885,3885,3885,3885,0
20250121,164700,128692975,3885,3885,3885,3885,0
20250121,164600,128692975,3885,3885,3885,3885,0
20250121,164500,128692975,3885,3885,3885,3885,0
20250121,164400,128692975,3885,3885,3885,3885,0
20250121,164300,128692975,3885,3885,3885,3885,0
20250121,164200,128692975,3885,3885,3885,3885,0
20250121,164100,128692975,3885,3885,3885,3885,0
20250121,164000,128692975,3885,3885,3885,3885,0
20250121,163900,128692975,3885,3885,3885,3885,0
20250121,163800,128692975,3885,3885,3885,3885,0
20250121,163700,128692975,3885,3885,3885,3885,0
20250121,163600,128692975,3885,3885,3885,3885,0
20250121,163500,128692975,3885,3885,3885,3885,0
20250121,163400,128692975,3885,3885,3885,3885,0
20250121,163300,128692975,3885,3885,3885,3885,0
20250121,163200,128692975,3885,3885,3885,3885,0
20250121,163100,128692975,3885,3885,3885,3885,174
20250121,163000,128692975,3885,3885,3885,3885,0
20250121,162900,128692975,3885,3885,3885,3885,0
20250121,162800,128692975,3885,3885,3885,3885,0
20250121,162700,128692975,3885,3885,3885,3885,0
20250121,162600,128692975,3885,3885,3885,3885,0
20250121,162500,128692975,3885,3885,3885,3885,0
20250121,162400,128692975,3885,3885,3885,3885,0
20250121,162300,128692975,3885,3885,3885,3885,0
20250121,162200,128692975,3885,3885,3885,3885,0
20250121,162100,128692975,3885,3885,3885,3885,0
20250121,162000,128692975,3885,3885,3885,3885,0
20250121,161900,128692975,3885,3885,3885,3885,0
20250121,161800,128692975,3885,3885,3885,3885,0
20250121,161700,128692975,3885,3885,3885,3885,0
20250121,161600,128692975,3885,3885,3885,3885,0
20250121,161500,128692975,3885,3885,3885,3885,0
20250121,161400,128692975,3885,3885,3885,3885,0
20250121,161300,128692975,3885,3885,3885,3885,0
20250121,161200,128692975,3885,3885,3885,3885,0
20250121,161100,128692975,3885,3885,3885,3885,0
20250121,161000,128692975,3885,3885,3885,3885,0
20250121,160900,128692975,3885,3885,3885,3885,0
20250121,160800,128692975,3885,3885,3885,3885,0
20250121,160700,128692975,3885,3885,3885,3885,0
20250121,160600,128692975,3885,3885,3885,3885,0
20250121,160500,128692975,3885,3885,3885,3885,0
20250121,160400,128692975,3885,3885,3885,3885,0
20250121,160300,128692975,3885,3885,3885,3885,0
20250121,160200,128692975,3885,3885,3885,3885,0
20250121,160100,128692975,3885,3885,3885,3885,174
20250121,160000,128692975,3885,3885,3885,3885,0
20250121,155900,128692975,3885,3885,3885,3885,0
20250121,155800,128692975,3885,3885,3885,3885,0
20250121,155700,128692975,3885,3885,3885,3885,0
20250121,155600,128692975,3885,3885,3885,3885,0
20250121,155500,128692975,3885,3885,3885,3885,0
20250121,155400,128692975,3885,3885,3885,3885,0
20250121,155300,128692975,3885,3885,3885,3885,0
20250121,155200,128692975,3885,3885,3885,3885,0
20250121,155100,128692975,3885,3885,3885,3885,0
20250121,155000,128692975,3885,3885,3885,3885,0
20250121,154900,128692975,3885,3885,3885,3885,0
20250121,154800,128692975,3885,3885,3885,3885,0
20250121,154700,128692975,3885,3885,3885,3885,0
20250121,154600,128692975,3885,3885,3885,3885,0
20250121,154500,128692975,3885,3885,3885,3885,0
20250121,154400,128692975,3885,3885,3885,3885,0
20250121,154300,128692975,3885,3885,3885,3885,0
20250121,154200,128692975,3885,3885,3885,3885,0
20250121,154100,128692975,3885,3885,3885,3885,0
20250121,154000,128692975,3885,3885,3885,3885,0
20250121,153900,128692975,3885,3885,3885,3885,0
20250121,153800,128692975,3885,3885,3885,3885,0
20250121,153700,128692975,3885,3885,3885,3885,0
20250121,153600,128692975,3885,3885,3885,3885,0
20250121,153500,128692975,3885,3885,3885,3885,0
20250121,153400,128692975,3885,3885,3885,3885,0
20250121,153300,128692975,3885,3885,3885,3885,0
20250121,153200,128692975,3885,3885,3885,3885,0
20250121,153100,128692975,3885,3885,3885,3885,174
20250121,153000,128692975,3885,3885,3885,3885,174
20250121,152900,128016985,3880,3880,3880,3880,0
20250121,152800,128016985,3880,3880,3880,3880,0
20250121,152700,128016985,3880,3880,3880,3880,0
20250121,152600,128016985,3880,3880,3880,3880,0
20250121,152500,128016985,3880,3880,3880,3880,0
20250121,152400,128016985,3880,3880,3880,3880,0
20250121,152300,128016985,3880,3880,3880,3880,0
20250121,152200,128016985,3880,3880,3880,3880,0
20250121,152100,128016985,3880,3880,3880,3880,0
20250121,152000,128016985,3880,3880,3880,3880,0
20250121,151900,128016985,3880,3880,3880,3880,0
20250121,151800,128016985,3880,3880,3880,3880,0
20250121,151700,128016985,3880,3880,3880,3880,0
20250121,151600,128016985,3880,3885,3885,3880,533
20250121,151500,125948815,3900,3900,3900,3900,0
20250121,151400,125948815,3900,3900,3900,3900,0
20250121,151300,125948815,3900,3900,3900,3900,0
20250121,151200,125948815,3900,3900,3900,3900,6
20250121,151100,125925415,3900,3900,3900,3900,0
20250121,151000,125925415,3900,3900,3900,3900,0
20250121,150900,125925415,3900,3900,3900,3900,0
20250121,150800,125925415,3900,3900,3900,3900,0
20250121,150700,125925415,3900,3895,3900,3880,1216
20250121,150600,121202390,3900,3900,3900,3900,0
20250121,150500,121202390,3900,3900,3900,3900,0
20250121,150400,121202390,3900,3900,3900,3900,0
20250121,150300,121202390,3900,3890,3900,3890,45
20250121,150200,121027330,3890,3890,3890,3890,89
20250121,150100,120681120,3890,3890,3890,3890,0
20250121,150000,120681120,3890,3890,3890,3890,0
20250121,145900,120681120,3890,3890,3890,3890,0
20250121,145800,120681120,3890,3890,3890,3890,120
20250121,145700,120214320,3900,3890,3900,3890,363
20250121,145600,118802230,3900,3905,3905,3900,38
20250121,145500,118653925,3900,3900,3900,3900,0
20250121,145400,118653925,3900,3900,3900,3900,0
20250121,145300,118653925,3900,3900,3900,3900,0
20250121,145200,118653925,3900,3900,3900,3900,0
20250121,145100,118653925,3900,3900,3900,3900,0
20250121,145000,118653925,3900,3900,3900,3900,0
20250121,144900,118653925,3900,3900,3900,3900,433
20250121,144800,116965225,3900,3900,3900,3900,3010
20250121,144700,105226225,3890,3890,3890,3890,0
20250121,144600,105226225,3890,3895,3895,3890,149
20250121,144500,104646565,3900,3900,3900,3900,0
20250121,144400,104646565,3900,3900,3900,3900,5400
20250121,144300,83586565,3900,3900,3900,3900,0
20250121,144200,83586565,3900,3900,3900,3900,0
20250121,144100,83586565,3900,3900,3900,3900,0
20250121,144000,83586565,3900,3900,3900,3900,0
20250121,143900,83586565,3900,3900,3900,3900,2
20250121,143800,83578765,3900,3900,3900,3900,0
20250121,143700,83578765,3900,3900,3900,3900,1645
20250121,143600,77163265,3905,3905,3905,3905,0
20250121,143500,77163265,3905,3900,3905,3900,25
20250121,143400,77065740,3905,3905,3905,3905,0
20250121,143300,77065740,3905,3905,3905,3905,0
20250121,143200,77065740,3905,3905,3905,3905,1
20250121,143100,77061835,3900,3900,3900,3900,0
20250121,143000,77061835,3900,3900,3900,3900,289
20250121,142900,75934735,3905,3905,3905,3905,0
20250121,142800,75934735,3905,3905,3905,3905,0
20250121,142700,75934735,3905,3905,3905,3905,0
20250121,142600,75934735,3905,3905,3905,3905,0
20250121,142500,75934735,3905,3905,3905,3905,0
20250121,142400,75934735,3905,3905,3905,3905,0
20250121,142300,75934735,3905,3905,3905,3905,3
20250121,142200,75923020,3900,3900,3900,3900,0
20250121,142100,75923020,3900,3900,3900,3900,200
20250121,142000,75143020,3910,3910,3910,3910,0
20250121,141900,75143020,3910,3910,3910,3910,0
20250121,141800,75143020,3910,3910,3910,3910,0
20250121,141700,75143020,3910,3910,3910,3910,0
20250121,141600,75143020,3910,3910,3910,3910,0
20250121,141500,75143020,3910,3910,3910,3910,0
20250121,141400,75143020,3910,3910,3910,3910,0
20250121,141300,75143020,3910,3910,3910,3910,0
20250121,141200,75143020,3910,3910,3910,3910,0
20250121,141100,75143020,3910,3910,3910,3910,4
20250121,141000,75127380,3910,3910,3910,3910,0
20250121,140900,75127380,3910,3910,3910,3910,0
20250121,140800,75127380,3910,3910,3910,3910,0
20250121,140700,75127380,3910,3910,3910,3910,0
20250121,140600,75127380,3910,3910,3910,3910,0
20250121,140500,75127380,3910,3910,3910,3910,1
20250121,140400,75123470,3890,3900,3900,3890,100
20250121,140300,74733955,3900,3900,3900,3900,2255
20250121,140200,65939455,3900,3900,3900,3900,87
20250121,140100,65600155,3900,3900,3900,3900,0
20250121,140000,65600155,3900,3900,3900,3900,63
20250121,135900,65354455,3900,3900,3900,3900,0
20250121,135800,65354455,3900,3900,3900,3900,84
20250121,135700,65026855,3900,3900,3900,3900,0
20250121,135600,65026855,3900,3900,3900,3900,67
20250121,135500,64765555,3900,3900,3900,3900,0
20250121,135400,64765555,3900,3900,3900,3900,83
20250121,135300,64441855,3895,3895,3895,3895,0
20250121,135200,64441855,3895,3905,3905,3895,2461
20250121,135100,54844465,3910,3910,3910,3910,0
20250121,135000,54844465,3910,3910,3910,3910,0
20250121,134900,54844465,3910,3910,3910,3910,0
20250121,134800,54844465,3910,3910,3910,3910,0
20250121,134700,54844465,3910,3910,3910,3910,0
20250121,134600,54844465,3910,3910,3910,3910,0
20250121,134500,54844465,3910,3910,3910,3910,0
20250121,134400,54844465,3910,3910,3910,3910,0
20250121,134300,54844465,3910,3910,3910,3910,0
20250121,134200,54844465,3910,3910,3910,3910,0
20250121,134100,54844465,3910,3910,3910,3910,0
20250121,134000,54844465,3910,3910,3910,3910,0
20250121,133900,54844465,3910,3910,3910,3910,100
20250121,133800,54453465,3910,3910,3910,3910,0
20250121,133700,54453465,3910,3905,3910,3905,20
20250121,133600,54375360,3905,3905,3905,3905,0
20250121,133500,54375360,3905,3905,3905,3905,0
20250121,133400,54375360,3905,3905,3905,3905,6
20250121,133300,54351930,3905,3905,3905,3905,24
20250121,133200,54258210,3905,3905,3905,3905,0
20250121,133100,54258210,3905,3905,3905,3905,0
20250121,133000,54258210,3905,3905,3905,3905,0
20250121,132900,54258210,3905,3905,3905,3905,0
20250121,132800,54258210,3905,3905,3905,3905,232
20250121,132700,53352250,3910,3910,3910,3910,1
20250121,132600,53348340,3905,3905,3910,3905,25
20250121,132500,53250710,3905,3905,3905,3905,0
20250121,132400,53250710,3905,3905,3905,3905,0
20250121,132300,53250710,3905,3905,3905,3905,0
20250121,132200,53250710,3905,3905,3905,3905,0
20250121,132100,53250710,3905,3905,3905,3905,0
20250121,132000,53250710,3905,3905,3905,3905,0
20250121,131900,53250710,3905,3905,3905,3905,0
20250121,131800,53250710,3905,3905,3905,3905,0
20250121,131700,53250710,3905,3905,3905,3905,386
20250121,131600,51743380,3905,3905,3905,3905,1
20250121,131500,51739475,3900,3900,3900,3900,0
20250121,131400,51739475,3900,3900,3900,3900,18
20250121,131300,51669275,3905,3905,3905,3905,0
20250121,131200,51669275,3905,3905,3905,3905,0
20250121,131100,51669275,3905,3905,3905,3905,0
20250121,131000,51669275,3905,3905,3905,3905,0
20250121,130900,51669275,3905,3905,3905,3905,0
20250121,130800,51669275,3905,3905,3905,3905,7
20250121,130700,51641940,3910,3910,3910,3910,0
20250121,130600,51641940,3910,3910,3910,3910,0
20250121,130500,51641940,3910,3910,3910,3910,0
20250121,130400,51641940,3910,3910,3910,3910,0
20250121,130300,51641940,3910,3910,3910,3910,0
20250121,130200,51641940,3910,3910,3910,3910,0
20250121,130100,51641940,3910,3910,3910,3910,1
20250121,130000,51638030,3900,3900,3900,3900,0
20250121,125900,51638030,3900,3900,3900,3900,500
20250121,125800,49688030,3900,3900,3900,3900,0
20250121,125700,49688030,3900,3900,3900,3900,0
20250121,125600,49688030,3900,3900,3900,3900,0
20250121,125500,49688030,3900,3900,3900,3900,0
20250121,125400,49688030,3900,3900,3900,3900,0
20250121,125300,49688030,3900,3900,3900,3900,0
20250121,125200,49688030,3900,3900,3900,3900,0
20250121,125100,49688030,3900,3900,3900,3900,0
20250121,125000,49688030,3900,3900,3900,3900,0
20250121,124900,49688030,3900,3900,3900,3900,0
20250121,124800,49688030,3900,3900,3900,3900,0
20250121,124700,49688030,3900,3900,3900,3900,1000
20250121,124600,45788030,3910,3910,3910,3910,0
20250121,124500,45788030,3910,3910,3910,3910,0
20250121,124400,45788030,3910,3910,3910,3910,0
20250121,124300,45788030,3910,3910,3910,3910,0
20250121,124200,45788030,3910,3910,3910,3910,238
20250121,124100,44857450,3910,3910,3910,3910,0
20250121,124000,44857450,3910,3910,3910,3910,1
20250121,123900,44853540,3900,3900,3900,3900,0
20250121,123800,44853540,3900,3900,3900,3900,0
20250121,123700,44853540,3900,3900,3900,3900,0
20250121,123600,44853540,3900,3910,3910,3900,11
20250121,123500,44810630,3900,3900,3900,3900,32
20250121,123400,44685830,3910,3910,3910,3910,0
20250121,123300,44685830,3910,3910,3910,3910,0
20250121,123200,44685830,3910,3910,3910,3910,1
20250121,123100,44681920,3900,3900,3900,3900,0
20250121,123000,44681920,3900,3900,3900,3900,0
20250121,122900,44681920,3900,3900,3900,3900,0
20250121,122800,44681920,3900,3900,3900,3900,240
20250121,122700,43745920,3900,3900,3900,3900,6
20250121,122600,43722520,3910,3910,3910,3910,1
20250121,122500,43718610,3910,3910,3910,3910,0
20250121,122400,43718610,3910,3900,3910,3900,330
20250121,122300,42431540,3910,3910,3910,3910,0
20250121,122200,42431540,3910,3910,3910,3910,0
20250121,122100,42431540,3910,3910,3910,3910,2
20250121,122000,42423720,3910,3910,3910,3910,0
20250121,121900,42423720,3910,3910,3910,3910,0
20250121,121800,42423720,3910,3910,3910,3910,0
20250121,121700,42423720,3910,3910,3910,3910,0
20250121,121600,42423720,3910,3910,3910,3910,0
20250121,121500,42423720,3910,3910,3910,3910,0
20250121,121400,42423720,3910,3910,3910,3910,0
20250121,121300,42423720,3910,3910,3910,3910,0
20250121,121200,42423720,3910,3910,3910,3910,0
20250121,121100,42423720,3910,3910,3910,3910,1
20250121,121000,42419810,3900,3900,3900,3900,0
20250121,120900,42419810,3900,3900,3900,3900,113
20250121,120800,41979110,3900,3900,3900,3900,0
20250121,120700,41979110,3900,3900,3900,3900,178
20250121,120600,41284910,3910,3900,3910,3900,7
20250121,120500,41257590,3900,3900,3900,3900,348
20250121,120400,39900390,3900,3900,3900,3900,0
20250121,120300,39900390,3900,3900,3900,3900,0
20250121,120200,39900390,3900,3900,3900,3900,0
20250121,120100,39900390,3900,3900,3900,3900,0
20250121,120000,39900390,3900,3900,3900,3900,0
20250121,115900,39900390,3900,3900,3900,3900,0
20250121,115800,39900390,3900,3910,3910,3900,124
20250121,115700,39416780,3900,3900,3900,3900,434
20250121,115600,37724180,3900,3900,3900,3900,56
20250121,115500,37505780,3900,3900,3900,3900,0
20250121,115400,37505780,3900,3900,3900,3900,0
20250121,115300,37505780,3900,3900,3900,3900,66
20250121,115200,37248380,3900,3910,3910,3900,8
20250121,115100,37217170,3900,3900,3900,3900,0
20250121,115000,37217170,3900,3900,3900,3900,0
20250121,114900,37217170,3900,3900,3900,3900,0
20250121,114800,37217170,3900,3900,3900,3900,133
20250121,114700,36698470,3900,3900,3900,3900,0
20250121,114600,36698470,3900,3890,3900,3890,10
20250121,114500,36659480,3900,3900,3900,3900,87
20250121,114400,36320180,3900,3900,3900,3900,0
20250121,114300,36320180,3900,3900,3900,3900,64
20250121,114200,36070580,3900,3900,3900,3900,0
20250121,114100,36070580,3900,3900,3900,3900,77
20250121,114000,35770280,3900,3900,3900,3900,0
20250121,113900,35770280,3900,3900,3900,3900,119
20250121,113800,35306180,3900,3900,3900,3900,564
20250121,113700,33106580,3910,3910,3910,3910,0
20250121,113600,33106580,3910,3900,3910,3900,137
20250121,113500,32572270,3910,3910,3910,3910,0
20250121,113400,32572270,3910,3910,3910,3910,0
20250121,113300,32572270,3910,3910,3910,3910,0
20250121,113200,32572270,3910,3910,3910,3910,0
20250121,113100,32572270,3910,3910,3910,3910,0
20250121,113000,32572270,3910,3910,3910,3910,1
20250121,112900,32568360,3900,3900,3900,3900,0
20250121,112800,32568360,3900,3900,3900,3900,12
20250121,112700,32521560,3900,3900,3900,3900,217
20250121,112600,31675260,3900,3900,3910,3900,287
20250121,112500,30555950,3910,3910,3910,3910,0
20250121,112400,30555950,3910,3910,3910,3910,0
20250121,112300,30555950,3910,3910,3910,3910,0
20250121,112200,30555950,3910,3910,3910,3910,0
20250121,112100,30555950,3910,3910,3910,3910,0
20250121,112000,30555950,3910,3910,3910,3910,0
20250121,111900,30555950,3910,3910,3910,3910,1
20250121,111800,30552040,3890,3895,3895,3890,577
20250121,111700,28304770,3895,3895,3895,3895,0
20250121,111600,28304770,3895,3895,3895,3895,0
20250121,111500,28304770,3895,3895,3895,3895,0
20250121,111400,28304770,3895,3920,3920,3895,32
20250121,111300,28179380,3920,3920,3920,3920,0
20250121,111200,28179380,3920,3920,3920,3920,0
20250121,111100,28179380,3920,3920,3920,3920,0
20250121,111000,28179380,3920,3920,3920,3920,0
20250121,110900,28179380,3920,3920,3920,3920,0
20250121,110800,28179380,3920,3920,3920,3920,0
20250121,110700,28179380,3920,3920,3920,3920,0
20250121,110600,28179380,3920,3920,3920,3920,0
20250121,110500,28179380,3920,3920,3920,3920,0
20250121,110400,28179380,3920,3920,3920,3920,0
20250121,110300,28179380,3920,3920,3920,3920,0
20250121,110200,28179380,3920,3920,3920,3920,0
20250121,110100,28179380,3920,3920,3920,3920,0
20250121,110000,28179380,3920,3920,3920,3920,0
20250121,105900,28179380,3920,3920,3920,3920,0
20250121,105800,28179380,3920,3920,3920,3920,0
20250121,105700,28179380,3920,3920,3920,3920,0
20250121,105600,28179380,3920,3920,3920,3920,0
20250121,105500,28179380,3920,3920,3920,3920,0
20250121,105400,28179380,3920,3920,3920,3920,0
20250121,105300,28179380,3920,3920,3920,3920,0
20250121,105200,28179380,3920,3920,3920,3920,1
20250121,105100,28175460,3895,3895,3895,3895,0
20250121,105000,28175460,3895,3895,3895,3895,0
20250121,104900,28175460,3895,3895,3895,3895,0
20250121,104800,28175460,3895,3895,3895,3895,0
20250121,104700,28175460,3895,3900,3900,3895,6
20250121,104600,28152085,3920,3920,3920,3920,0
20250121,104500,28152085,3920,3920,3920,3920,0
20250121,104400,28152085,3920,3920,3920,3920,0
20250121,104300,28152085,3920,3920,3920,3920,0
20250121,104200,28152085,3920,3920,3920,3920,0
20250121,104100,28152085,3920,3920,3920,3920,1
20250121,104000,28148165,3920,3920,3920,3920,0
20250121,103900,28148165,3920,3920,3920,3920,0
20250121,103800,28148165,3920,3920,3920,3920,0
20250121,103700,28148165,3920,3920,3920,3920,0
20250121,103600,28148165,3920,3920,3920,3920,0
20250121,103500,28148165,3920,3920,3920,3920,0
20250121,103400,28148165,3920,3920,3920,3920,0
20250121,103300,28148165,3920,3920,3920,3920,0
20250121,103200,28148165,3920,3920,3920,3920,0
20250121,103100,28148165,3920,3920,3920,3920,0
20250121,103000,28148165,3920,3920,3920,3920,0
20250121,102900,28148165,3920,3920,3920,3920,1
20250121,102800,28144245,3895,3895,3895,3895,0
20250121,102700,28144245,3895,3895,3895,3895,179
20250121,102600,27447040,3920,3920,3920,3920,0
20250121,102500,27447040,3920,3920,3920,3920,0
20250121,102400,27447040,3920,3900,3920,3900,50
20250121,102300,27252020,3930,3930,3930,3930,0
20250121,102200,27252020,3930,3930,3930,3930,0
20250121,102100,27252020,3930,3930,3930,3930,0
20250121,102000,27252020,3930,3930,3930,3930,0
20250121,101900,27252020,3930,3930,3930,3930,0
20250121,101800,27252020,3930,3930,3930,3930,0
20250121,101700,27252020,3930,3930,3930,3930,41
20250121,101600,27090890,3930,3930,3930,3930,0
20250121,101500,27090890,3930,3930,3930,3930,0
20250121,101400,27090890,3930,3930,3930,3930,0
20250121,101300,27090890,3930,3930,3930,3930,2
20250121,101200,27083030,3920,3920,3920,3920,333
20250121,101100,25777670,3920,3920,3920,3920,0
20250121,101000,25777670,3920,3920,3920,3920,0
20250121,100900,25777670,3920,3920,3920,3920,0
20250121,100800,25777670,3920,3920,3920,3920,0
20250121,100700,25777670,3920,3920,3920,3920,1
20250121,100600,25773750,3920,3920,3920,3920,0
20250121,100500,25773750,3920,3920,3920,3920,87
20250121,100400,25432710,3920,3920,3920,3920,147
20250121,100300,24856470,3920,3915,3920,3915,89
20250121,100200,24507990,3915,3915,3915,3915,86
20250121,100100,24171300,3915,3915,3915,3915,187
20250121,100000,23439195,3915,3915,3915,3915,0
20250121,095900,23439195,3915,3915,3915,3915,87
20250121,095800,23098590,3915,3915,3915,3915,86
20250121,095700,22761900,3915,3915,3915,3915,87
20250121,095600,22421295,3915,3915,3915,3915,87
20250121,095500,22080690,3915,3915,3915,3915,86
20250121,095400,21744000,3915,3915,3915,3915,87
20250121,095300,21403395,3915,3900,3915,3900,311
20250121,095200,20189175,3915,3915,3915,3915,86
20250121,095100,19852485,3915,3915,3915,3915,87
20250121,095000,19511880,3915,3905,3915,3905,121
20250121,094900,19038505,3910,3925,3925,3910,108
20250121,094800,18614935,3925,3925,3925,3925,87
20250121,094700,18273460,3915,3925,3925,3915,239
20250121,094600,17336905,3925,3925,3925,3925,86
20250121,094500,16999355,3925,3925,3925,3925,87
20250121,094400,16657880,3925,3925,3925,3925,87
20250121,094300,16316405,3925,3925,3925,3925,96
20250121,094200,15939605,3925,3925,3925,3925,90
20250121,094100,15586355,3925,3925,3925,3925,88
20250121,094000,15240955,3925,3925,3925,3925,86
20250121,093900,14903405,3925,3925,3925,3925,87
20250121,093800,14561930,3925,3925,3925,3925,87
20250121,093700,14220455,3915,3925,3925,3915,438
20250121,093600,12504825,3925,3930,3930,3925,88
20250121,093500,12159420,3915,3920,3930,3915,89
20250121,093400,11810220,3920,3920,3920,3920,1
20250121,093300,11806300,3925,3925,3925,3925,0
20250121,093200,11806300,3925,3925,3925,3925,0
20250121,093100,11806300,3925,3925,3925,3925,0
20250121,093000,11806300,3925,3925,3925,3925,2
20250121,092900,11798450,3915,3925,3925,3915,2
20250121,092800,11790610,3930,3930,3930,3930,0
20250121,092700,11790610,3930,3930,3930,3930,0
20250121,092600,11790610,3930,3930,3930,3930,0
20250121,092500,11790610,3930,3930,3930,3930,0
20250121,092400,11790610,3930,3925,3930,3925,210
20250121,092300,10966210,3925,3920,3925,3920,56
20250121,092200,10746505,3950,3950,3950,3950,1278
20250121,092100,5698405,3950,3950,3950,3950,4
20250121,092000,5682605,3950,3950,3950,3950,0
20250121,091900,5682605,3950,3950,3950,3950,0
20250121,091800,5682605,3950,3950,3950,3950,0
20250121,091700,5682605,3950,3915,3950,3915,3
20250121,091600,5670825,3950,3950,3950,3950,0
20250121,091500,5670825,3950,3950,3950,3950,0
20250121,091400,5670825,3950,3950,3950,3950,0
20250121,091300,5670825,3950,3960,3960,3950,300
20250121,091200,4483825,3960,3960,3960,3960,0
20250121,091100,4483825,3960,3960,3960,3960,0
20250121,091000,4483825,3960,3960,3960,3960,1
20250121,090900,4479865,3965,3965,3965,3965,0
20250121,090800,4479865,3965,3965,3965,3965,0
20250121,090700,4479865,3965,3905,3965,3905,1000
20250121,090600,546645,3905,3905,3905,3905,0
20250121,090500,546645,3905,3905,3905,3905,0
20250121,090400,546645,3905,3905,3905,3905,69
20250121,090300,277200,3905,3905,3905,3905,60
20250121,090200,42900,3900,3900,3900,3900,0
20250121,090100,42900,3900,3900,3900,3900,0
20250121,090000,42900,3900,3900,3900,3900,11