KissMeData/010040/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,185400,30915895,2225,2225,2225,2225,2059
20250106,185300,30915895,2225,2225,2225,2225,0
20250106,185200,30915895,2225,2225,2225,2225,0
20250106,185100,30915895,2225,2225,2225,2225,0
20250106,185000,30915895,2225,2225,2225,2225,0
20250106,184900,30915895,2225,2225,2225,2225,0
20250106,184800,30915895,2225,2225,2225,2225,0
20250106,184700,30915895,2225,2225,2225,2225,0
20250106,184600,30915895,2225,2225,2225,2225,0
20250106,184500,30915895,2225,2225,2225,2225,0
20250106,184400,30915895,2225,2225,2225,2225,0
20250106,184300,30915895,2225,2225,2225,2225,0
20250106,184200,30915895,2225,2225,2225,2225,0
20250106,184100,30915895,2225,2225,2225,2225,0
20250106,184000,30915895,2225,2225,2225,2225,0
20250106,183900,30915895,2225,2225,2225,2225,0
20250106,183800,30915895,2225,2225,2225,2225,0
20250106,183700,30915895,2225,2225,2225,2225,0
20250106,183600,30915895,2225,2225,2225,2225,0
20250106,183500,30915895,2225,2225,2225,2225,0
20250106,183400,30915895,2225,2225,2225,2225,0
20250106,183300,30915895,2225,2225,2225,2225,0
20250106,183200,30915895,2225,2225,2225,2225,0
20250106,183100,30915895,2225,2225,2225,2225,0
20250106,183000,30915895,2225,2225,2225,2225,0
20250106,182900,30915895,2225,2225,2225,2225,0
20250106,182800,30915895,2225,2225,2225,2225,0
20250106,182700,30915895,2225,2225,2225,2225,0
20250106,182600,30915895,2225,2225,2225,2225,0
20250106,182500,30915895,2225,2225,2225,2225,0
20250106,182400,30915895,2225,2225,2225,2225,2059
20250106,182300,30915895,2225,2225,2225,2225,0
20250106,182200,30915895,2225,2225,2225,2225,0
20250106,182100,30915895,2225,2225,2225,2225,0
20250106,182000,30915895,2225,2225,2225,2225,0
20250106,181900,30915895,2225,2225,2225,2225,0
20250106,181800,30915895,2225,2225,2225,2225,0
20250106,181700,30915895,2225,2225,2225,2225,0
20250106,181600,30915895,2225,2225,2225,2225,0
20250106,181500,30915895,2225,2225,2225,2225,0
20250106,181400,30915895,2225,2225,2225,2225,0
20250106,181300,30915895,2225,2225,2225,2225,0
20250106,181200,30915895,2225,2225,2225,2225,0
20250106,181100,30915895,2225,2225,2225,2225,0
20250106,181000,30915895,2225,2225,2225,2225,0
20250106,180900,30915895,2225,2225,2225,2225,0
20250106,180800,30915895,2225,2225,2225,2225,0
20250106,180700,30915895,2225,2225,2225,2225,0
20250106,180600,30915895,2225,2225,2225,2225,0
20250106,180500,30915895,2225,2225,2225,2225,0
20250106,180400,30915895,2225,2225,2225,2225,0
20250106,180300,30915895,2225,2225,2225,2225,0
20250106,180200,30915895,2225,2225,2225,2225,0
20250106,180100,30915895,2225,2225,2225,2225,0
20250106,180000,30915895,2225,2225,2225,2225,0
20250106,175900,30915895,2225,2225,2225,2225,0
20250106,175800,30915895,2225,2225,2225,2225,0
20250106,175700,30915895,2225,2225,2225,2225,0
20250106,175600,30915895,2225,2225,2225,2225,0
20250106,175500,30915895,2225,2225,2225,2225,0
20250106,175400,30915895,2225,2225,2225,2225,2059
20250106,175300,30915895,2225,2225,2225,2225,0
20250106,175200,30915895,2225,2225,2225,2225,0
20250106,175100,30915895,2225,2225,2225,2225,0
20250106,175000,30915895,2225,2225,2225,2225,0
20250106,174900,30915895,2225,2225,2225,2225,0
20250106,174800,30915895,2225,2225,2225,2225,0
20250106,174700,30915895,2225,2225,2225,2225,0
20250106,174600,30915895,2225,2225,2225,2225,0
20250106,174500,30915895,2225,2225,2225,2225,0
20250106,174400,30915895,2225,2225,2225,2225,0
20250106,174300,30915895,2225,2225,2225,2225,0
20250106,174200,30915895,2225,2225,2225,2225,0
20250106,174100,30915895,2225,2225,2225,2225,0
20250106,174000,30915895,2225,2225,2225,2225,0
20250106,173900,30915895,2225,2225,2225,2225,0
20250106,173800,30915895,2225,2225,2225,2225,0
20250106,173700,30915895,2225,2225,2225,2225,0
20250106,173600,30915895,2225,2225,2225,2225,0
20250106,173500,30915895,2225,2225,2225,2225,0
20250106,173400,30915895,2225,2225,2225,2225,0
20250106,173300,30915895,2225,2225,2225,2225,0
20250106,173200,30915895,2225,2225,2225,2225,0
20250106,173100,30915895,2225,2225,2225,2225,0
20250106,173000,30915895,2225,2225,2225,2225,0
20250106,172900,30915895,2225,2225,2225,2225,0
20250106,172800,30915895,2225,2225,2225,2225,0
20250106,172700,30915895,2225,2225,2225,2225,0
20250106,172600,30915895,2225,2225,2225,2225,0
20250106,172500,30915895,2225,2225,2225,2225,0
20250106,172400,30915895,2225,2225,2225,2225,2059
20250106,172300,30915895,2225,2225,2225,2225,0
20250106,172200,30915895,2225,2225,2225,2225,0
20250106,172100,30915895,2225,2225,2225,2225,0
20250106,172000,30915895,2225,2225,2225,2225,0
20250106,171900,30915895,2225,2225,2225,2225,0
20250106,171800,30915895,2225,2225,2225,2225,0
20250106,171700,30915895,2225,2225,2225,2225,0
20250106,171600,30915895,2225,2225,2225,2225,0
20250106,171500,30915895,2225,2225,2225,2225,0
20250106,171400,30915895,2225,2225,2225,2225,0
20250106,171300,30915895,2225,2225,2225,2225,0
20250106,171200,30915895,2225,2225,2225,2225,0
20250106,171100,30915895,2225,2225,2225,2225,0
20250106,171000,30915895,2225,2225,2225,2225,0
20250106,170900,30915895,2225,2225,2225,2225,0
20250106,170800,30915895,2225,2225,2225,2225,0
20250106,170700,30915895,2225,2225,2225,2225,0
20250106,170600,30915895,2225,2225,2225,2225,0
20250106,170500,30915895,2225,2225,2225,2225,0
20250106,170400,30915895,2225,2225,2225,2225,0
20250106,170300,30915895,2225,2225,2225,2225,0
20250106,170200,30915895,2225,2225,2225,2225,0
20250106,170100,30915895,2225,2225,2225,2225,0
20250106,170000,30915895,2225,2225,2225,2225,0
20250106,165900,30915895,2225,2225,2225,2225,0
20250106,165800,30915895,2225,2225,2225,2225,0
20250106,165700,30915895,2225,2225,2225,2225,0
20250106,165600,30915895,2225,2225,2225,2225,0
20250106,165500,30915895,2225,2225,2225,2225,0
20250106,165400,30915895,2225,2225,2225,2225,2059
20250106,165300,30915895,2225,2225,2225,2225,0
20250106,165200,30915895,2225,2225,2225,2225,0
20250106,165100,30915895,2225,2225,2225,2225,0
20250106,165000,30915895,2225,2225,2225,2225,0
20250106,164900,30915895,2225,2225,2225,2225,0
20250106,164800,30915895,2225,2225,2225,2225,0
20250106,164700,30915895,2225,2225,2225,2225,0
20250106,164600,30915895,2225,2225,2225,2225,0
20250106,164500,30915895,2225,2225,2225,2225,0
20250106,164400,30915895,2225,2225,2225,2225,0
20250106,164300,30915895,2225,2225,2225,2225,0
20250106,164200,30915895,2225,2225,2225,2225,0
20250106,164100,30915895,2225,2225,2225,2225,0
20250106,164000,30915895,2225,2225,2225,2225,0
20250106,163900,30915895,2225,2225,2225,2225,0
20250106,163800,30915895,2225,2225,2225,2225,0
20250106,163700,30915895,2225,2225,2225,2225,0
20250106,163600,30915895,2225,2225,2225,2225,0
20250106,163500,30915895,2225,2225,2225,2225,0
20250106,163400,30915895,2225,2225,2225,2225,0
20250106,163300,30915895,2225,2225,2225,2225,0
20250106,163200,30915895,2225,2225,2225,2225,0
20250106,163100,30915895,2225,2225,2225,2225,0
20250106,163000,30915895,2225,2225,2225,2225,0
20250106,162900,30915895,2225,2225,2225,2225,0
20250106,162800,30915895,2225,2225,2225,2225,0
20250106,162700,30915895,2225,2225,2225,2225,0
20250106,162600,30915895,2225,2225,2225,2225,0
20250106,162500,30915895,2225,2225,2225,2225,0
20250106,162400,30915895,2225,2225,2225,2225,2059
20250106,162300,30915895,2225,2225,2225,2225,0
20250106,162200,30915895,2225,2225,2225,2225,0
20250106,162100,30915895,2225,2225,2225,2225,0
20250106,162000,30915895,2225,2225,2225,2225,0
20250106,161900,30915895,2225,2225,2225,2225,0
20250106,161800,30915895,2225,2225,2225,2225,0
20250106,161700,30915895,2225,2225,2225,2225,0
20250106,161600,30915895,2225,2225,2225,2225,0
20250106,161500,30915895,2225,2225,2225,2225,0
20250106,161400,30915895,2225,2225,2225,2225,0
20250106,161300,30915895,2225,2225,2225,2225,0
20250106,161200,30915895,2225,2225,2225,2225,0
20250106,161100,30915895,2225,2225,2225,2225,0
20250106,161000,30915895,2225,2225,2225,2225,0
20250106,160900,30915895,2225,2225,2225,2225,0
20250106,160800,30915895,2225,2225,2225,2225,0
20250106,160700,30915895,2225,2225,2225,2225,0
20250106,160600,30915895,2225,2225,2225,2225,0
20250106,160500,30915895,2225,2225,2225,2225,0
20250106,160400,30915895,2225,2225,2225,2225,0
20250106,160300,30915895,2225,2225,2225,2225,0
20250106,160200,30915895,2225,2225,2225,2225,0
20250106,160100,30915895,2225,2225,2225,2225,0
20250106,160000,30915895,2225,2225,2225,2225,0
20250106,155900,30915895,2225,2225,2225,2225,0
20250106,155800,30915895,2225,2225,2225,2225,0
20250106,155700,30915895,2225,2225,2225,2225,0
20250106,155600,30915895,2225,2225,2225,2225,0
20250106,155500,30915895,2225,2225,2225,2225,0
20250106,155400,30915895,2225,2225,2225,2225,2059
20250106,155300,30915895,2225,2225,2225,2225,0
20250106,155200,30915895,2225,2225,2225,2225,0
20250106,155100,30915895,2225,2225,2225,2225,0
20250106,155000,30915895,2225,2225,2225,2225,0
20250106,154900,30915895,2225,2225,2225,2225,0
20250106,154800,30915895,2225,2225,2225,2225,0
20250106,154700,30915895,2225,2225,2225,2225,0
20250106,154600,30915895,2225,2225,2225,2225,0
20250106,154500,30915895,2225,2225,2225,2225,0
20250106,154400,30915895,2225,2225,2225,2225,0
20250106,154300,30915895,2225,2225,2225,2225,0
20250106,154200,30915895,2225,2225,2225,2225,0
20250106,154100,30915895,2225,2225,2225,2225,0
20250106,154000,30915895,2225,2225,2225,2225,0
20250106,153900,30915895,2225,2225,2225,2225,0
20250106,153800,30915895,2225,2225,2225,2225,0
20250106,153700,30915895,2225,2225,2225,2225,0
20250106,153600,30915895,2225,2225,2225,2225,0
20250106,153500,30915895,2225,2225,2225,2225,0
20250106,153400,30915895,2225,2225,2225,2225,0
20250106,153300,30915895,2225,2225,2225,2225,0
20250106,153200,30915895,2225,2225,2225,2225,0
20250106,153100,30915895,2225,2225,2225,2225,0
20250106,153000,30915895,2225,2225,2225,2225,2059
20250106,152900,26334620,2205,2205,2205,2205,0
20250106,152800,26334620,2205,2205,2205,2205,0
20250106,152700,26334620,2205,2205,2205,2205,0
20250106,152600,26334620,2205,2205,2205,2205,0
20250106,152500,26334620,2205,2205,2205,2205,0
20250106,152400,26334620,2205,2205,2205,2205,0
20250106,152300,26334620,2205,2205,2205,2205,0
20250106,152200,26334620,2205,2205,2205,2205,0
20250106,152100,26334620,2205,2205,2205,2205,0
20250106,152000,26334620,2205,2205,2205,2205,0
20250106,151900,26334620,2205,2205,2205,2205,0
20250106,151800,26334620,2205,2205,2205,2205,0
20250106,151700,26334620,2205,2205,2205,2205,22
20250106,151600,26286110,2190,2190,2190,2190,36
20250106,151500,26207270,2190,2200,2200,2190,138
20250106,151400,25904480,2205,2205,2205,2205,0
20250106,151300,25904480,2205,2205,2205,2205,0
20250106,151200,25904480,2205,2205,2205,2205,0
20250106,151100,25904480,2205,2205,2205,2205,100
20250106,151000,25683980,2205,2205,2205,2205,0
20250106,150900,25683980,2205,2205,2205,2205,0
20250106,150800,25683980,2205,2205,2205,2205,0
20250106,150700,25683980,2205,2205,2205,2205,0
20250106,150600,25683980,2205,2205,2205,2205,0
20250106,150500,25683980,2205,2205,2205,2205,0
20250106,150400,25683980,2205,2205,2205,2205,0
20250106,150300,25683980,2205,2205,2205,2205,19
20250106,150200,25642085,2200,2200,2200,2200,0
20250106,150100,25642085,2200,2205,2205,2200,262
20250106,150000,25065620,2190,2190,2190,2190,10
20250106,145900,25043720,2205,2205,2205,2205,0
20250106,145800,25043720,2205,2205,2205,2205,0
20250106,145700,25043720,2205,2205,2205,2205,0
20250106,145600,25043720,2205,2205,2205,2205,0
20250106,145500,25043720,2205,2205,2205,2205,220
20250106,145400,24558620,2205,2205,2205,2205,0
20250106,145300,24558620,2205,2205,2205,2205,0
20250106,145200,24558620,2205,2205,2205,2205,0
20250106,145100,24558620,2205,2205,2205,2205,0
20250106,145000,24558620,2205,2205,2205,2205,11
20250106,144900,24534365,2205,2205,2205,2205,0
20250106,144800,24534365,2205,2205,2205,2205,0
20250106,144700,24534365,2205,2205,2205,2205,0
20250106,144600,24534365,2205,2205,2205,2205,0
20250106,144500,24534365,2205,2205,2205,2205,0
20250106,144400,24534365,2205,2205,2205,2205,0
20250106,144300,24534365,2205,2205,2205,2205,0
20250106,144200,24534365,2205,2200,2205,2200,555
20250106,144100,23313325,2190,2190,2190,2190,600
20250106,144000,21999325,2185,2195,2195,2185,2000
20250106,143900,17626680,2205,2205,2205,2205,30
20250106,143800,17560530,2210,2210,2210,2210,0
20250106,143700,17560530,2210,2210,2210,2210,0
20250106,143600,17560530,2210,2210,2210,2210,0
20250106,143500,17560530,2210,2210,2210,2210,0
20250106,143400,17560530,2210,2210,2210,2210,0
20250106,143300,17560530,2210,2210,2210,2210,0
20250106,143200,17560530,2210,2210,2210,2210,0
20250106,143100,17560530,2210,2210,2210,2210,0
20250106,143000,17560530,2210,2210,2210,2210,0
20250106,142900,17560530,2210,2210,2210,2210,0
20250106,142800,17560530,2210,2210,2210,2210,0
20250106,142700,17560530,2210,2210,2210,2210,0
20250106,142600,17560530,2210,2210,2210,2210,0
20250106,142500,17560530,2210,2210,2210,2210,0
20250106,142400,17560530,2210,2210,2210,2210,0
20250106,142300,17560530,2210,2210,2210,2210,0
20250106,142200,17560530,2210,2210,2210,2210,0
20250106,142100,17560530,2210,2210,2210,2210,0
20250106,142000,17560530,2210,2210,2210,2210,0
20250106,141900,17560530,2210,2210,2210,2210,0
20250106,141800,17560530,2210,2210,2210,2210,70
20250106,141700,17405830,2210,2210,2210,2210,0
20250106,141600,17405830,2210,2210,2210,2210,0
20250106,141500,17405830,2210,2210,2210,2210,0
20250106,141400,17405830,2210,2210,2210,2210,0
20250106,141300,17405830,2210,2210,2210,2210,0
20250106,141200,17405830,2210,2210,2210,2210,0
20250106,141100,17405830,2210,2205,2210,2205,69
20250106,141000,17253560,2195,2195,2195,2195,0
20250106,140900,17253560,2195,2195,2195,2195,0
20250106,140800,17253560,2195,2195,2195,2195,0
20250106,140700,17253560,2195,2195,2195,2195,0
20250106,140600,17253560,2195,2195,2195,2195,0
20250106,140500,17253560,2195,2195,2195,2195,0
20250106,140400,17253560,2195,2195,2195,2195,23
20250106,140300,17203075,2205,2205,2205,2205,0
20250106,140200,17203075,2205,2205,2205,2205,0
20250106,140100,17203075,2205,2205,2205,2205,0
20250106,140000,17203075,2205,2205,2205,2205,0
20250106,135900,17203075,2205,2205,2205,2205,0
20250106,135800,17203075,2205,2205,2205,2205,0
20250106,135700,17203075,2205,2205,2205,2205,0
20250106,135600,17203075,2205,2205,2205,2205,0
20250106,135500,17203075,2205,2205,2205,2205,0
20250106,135400,17203075,2205,2205,2205,2205,0
20250106,135300,17203075,2205,2205,2205,2205,0
20250106,135200,17203075,2205,2205,2205,2205,0
20250106,135100,17203075,2205,2205,2205,2205,0
20250106,135000,17203075,2205,2205,2205,2205,0
20250106,134900,17203075,2205,2205,2205,2205,0
20250106,134800,17203075,2205,2205,2205,2205,0
20250106,134700,17203075,2205,2205,2205,2205,0
20250106,134600,17203075,2205,2205,2205,2205,0
20250106,134500,17203075,2205,2205,2205,2205,0
20250106,134400,17203075,2205,2205,2205,2205,0
20250106,134300,17203075,2205,2205,2205,2205,0
20250106,134200,17203075,2205,2205,2205,2205,0
20250106,134100,17203075,2205,2205,2205,2205,0
20250106,134000,17203075,2205,2205,2205,2205,0
20250106,133900,17203075,2205,2205,2205,2205,0
20250106,133800,17203075,2205,2205,2205,2205,0
20250106,133700,17203075,2205,2205,2205,2205,0
20250106,133600,17203075,2205,2205,2205,2205,0
20250106,133500,17203075,2205,2205,2205,2205,0
20250106,133400,17203075,2205,2205,2205,2205,0
20250106,133300,17203075,2205,2205,2205,2205,0
20250106,133200,17203075,2205,2205,2205,2205,0
20250106,133100,17203075,2205,2205,2205,2205,0
20250106,133000,17203075,2205,2205,2205,2205,0
20250106,132900,17203075,2205,2205,2205,2205,0
20250106,132800,17203075,2205,2205,2205,2205,0
20250106,132700,17203075,2205,2205,2205,2205,0
20250106,132600,17203075,2205,2205,2205,2205,0
20250106,132500,17203075,2205,2205,2205,2205,0
20250106,132400,17203075,2205,2205,2205,2205,0
20250106,132300,17203075,2205,2205,2205,2205,0
20250106,132200,17203075,2205,2205,2205,2205,5
20250106,132100,17192050,2190,2190,2190,2190,0
20250106,132000,17192050,2190,2190,2190,2190,0
20250106,131900,17192050,2190,2190,2190,2190,40
20250106,131800,17104450,2210,2210,2210,2210,0
20250106,131700,17104450,2210,2210,2210,2210,0
20250106,131600,17104450,2210,2210,2210,2210,0
20250106,131500,17104450,2210,2210,2210,2210,0
20250106,131400,17104450,2210,2210,2210,2210,0
20250106,131300,17104450,2210,2210,2210,2210,0
20250106,131200,17104450,2210,2210,2210,2210,0
20250106,131100,17104450,2210,2210,2210,2210,0
20250106,131000,17104450,2210,2210,2210,2210,0
20250106,130900,17104450,2210,2210,2210,2210,0
20250106,130800,17104450,2210,2210,2210,2210,0
20250106,130700,17104450,2210,2210,2210,2210,0
20250106,130600,17104450,2210,2210,2210,2210,0
20250106,130500,17104450,2210,2210,2210,2210,0
20250106,130400,17104450,2210,2210,2210,2210,0
20250106,130300,17104450,2210,2210,2210,2210,0
20250106,130200,17104450,2210,2210,2210,2210,0
20250106,130100,17104450,2210,2210,2210,2210,0
20250106,130000,17104450,2210,2210,2210,2210,0
20250106,125900,17104450,2210,2210,2210,2210,0
20250106,125800,17104450,2210,2210,2210,2210,0
20250106,125700,17104450,2210,2210,2210,2210,0
20250106,125600,17104450,2210,2210,2210,2210,0
20250106,125500,17104450,2210,2210,2210,2210,0
20250106,125400,17104450,2210,2210,2210,2210,0
20250106,125300,17104450,2210,2210,2210,2210,0
20250106,125200,17104450,2210,2210,2210,2210,0
20250106,125100,17104450,2210,2210,2210,2210,0
20250106,125000,17104450,2210,2210,2210,2210,0
20250106,124900,17104450,2210,2210,2210,2210,0
20250106,124800,17104450,2210,2210,2210,2210,0
20250106,124700,17104450,2210,2210,2210,2210,0
20250106,124600,17104450,2210,2205,2210,2205,33
20250106,124500,17031675,2190,2190,2190,2190,31
20250106,124400,16963785,2210,2210,2210,2210,0
20250106,124300,16963785,2210,2210,2210,2210,0
20250106,124200,16963785,2210,2210,2210,2210,0
20250106,124100,16963785,2210,2210,2210,2210,0
20250106,124000,16963785,2210,2210,2210,2210,0
20250106,123900,16963785,2210,2210,2210,2210,0
20250106,123800,16963785,2210,2210,2210,2210,0
20250106,123700,16963785,2210,2210,2210,2210,0
20250106,123600,16963785,2210,2210,2210,2210,0
20250106,123500,16963785,2210,2210,2210,2210,0
20250106,123400,16963785,2210,2210,2210,2210,0
20250106,123300,16963785,2210,2210,2210,2210,0
20250106,123200,16963785,2210,2210,2210,2210,0
20250106,123100,16963785,2210,2210,2210,2210,1
20250106,123000,16961575,2210,2190,2210,2185,780
20250106,122900,15256890,2190,2190,2190,2190,0
20250106,122800,15256890,2190,2190,2190,2190,0
20250106,122700,15256890,2190,2190,2190,2190,0
20250106,122600,15256890,2190,2190,2190,2190,0
20250106,122500,15256890,2190,2190,2190,2190,0
20250106,122400,15256890,2190,2190,2190,2190,0
20250106,122300,15256890,2190,2190,2190,2190,100
20250106,122200,15037890,2210,2210,2210,2210,0
20250106,122100,15037890,2210,2210,2210,2210,0
20250106,122000,15037890,2210,2210,2210,2210,0
20250106,121900,15037890,2210,2210,2210,2210,0
20250106,121800,15037890,2210,2210,2210,2210,1
20250106,121700,15035680,2195,2195,2195,2195,1200
20250106,121600,12401680,2210,2210,2210,2210,0
20250106,121500,12401680,2210,2210,2210,2210,0
20250106,121400,12401680,2210,2210,2210,2210,0
20250106,121300,12401680,2210,2210,2210,2210,0
20250106,121200,12401680,2210,2210,2210,2210,0
20250106,121100,12401680,2210,2210,2210,2210,0
20250106,121000,12401680,2210,2210,2210,2210,0
20250106,120900,12401680,2210,2210,2210,2210,0
20250106,120800,12401680,2210,2210,2210,2210,0
20250106,120700,12401680,2210,2195,2210,2190,567
20250106,120600,11158805,2210,2210,2210,2210,0
20250106,120500,11158805,2210,2210,2210,2210,0
20250106,120400,11158805,2210,2210,2210,2210,0
20250106,120300,11158805,2210,2210,2210,2210,0
20250106,120200,11158805,2210,2210,2210,2210,0
20250106,120100,11158805,2210,2210,2210,2210,0
20250106,120000,11158805,2210,2210,2210,2210,0
20250106,115900,11158805,2210,2210,2210,2210,0
20250106,115800,11158805,2210,2210,2210,2210,0
20250106,115700,11158805,2210,2210,2210,2210,3
20250106,115600,11152175,2210,2210,2210,2210,0
20250106,115500,11152175,2210,2210,2210,2210,0
20250106,115400,11152175,2210,2210,2210,2210,0
20250106,115300,11152175,2210,2210,2210,2210,0
20250106,115200,11152175,2210,2210,2210,2210,0
20250106,115100,11152175,2210,2210,2210,2210,0
20250106,115000,11152175,2210,2210,2210,2210,0
20250106,114900,11152175,2210,2210,2210,2210,0
20250106,114800,11152175,2210,2210,2210,2210,0
20250106,114700,11152175,2210,2210,2210,2210,0
20250106,114600,11152175,2210,2210,2210,2210,0
20250106,114500,11152175,2210,2210,2210,2210,0
20250106,114400,11152175,2210,2210,2210,2210,0
20250106,114300,11152175,2210,2210,2210,2210,0
20250106,114200,11152175,2210,2210,2210,2210,0
20250106,114100,11152175,2210,2210,2210,2210,0
20250106,114000,11152175,2210,2210,2210,2210,0
20250106,113900,11152175,2210,2210,2210,2210,0
20250106,113800,11152175,2210,2210,2210,2210,0
20250106,113700,11152175,2210,2210,2210,2210,0
20250106,113600,11152175,2210,2210,2210,2210,0
20250106,113500,11152175,2210,2210,2210,2210,0
20250106,113400,11152175,2210,2210,2210,2210,0
20250106,113300,11152175,2210,2210,2210,2210,0
20250106,113200,11152175,2210,2210,2210,2210,0
20250106,113100,11152175,2210,2210,2210,2210,0
20250106,113000,11152175,2210,2210,2210,2210,226
20250106,112900,10652715,2210,2210,2210,2210,0
20250106,112800,10652715,2210,2210,2210,2210,0
20250106,112700,10652715,2210,2210,2210,2210,0
20250106,112600,10652715,2210,2210,2210,2210,0
20250106,112500,10652715,2210,2210,2210,2210,0
20250106,112400,10652715,2210,2200,2210,2185,841
20250106,112300,8810755,2210,2210,2210,2210,0
20250106,112200,8810755,2210,2210,2210,2210,8
20250106,112100,8793075,2200,2200,2200,2200,100
20250106,112000,8573075,2210,2210,2210,2210,0
20250106,111900,8573075,2210,2210,2210,2210,0
20250106,111800,8573075,2210,2210,2210,2210,22
20250106,111700,8524455,2210,2210,2210,2210,1
20250106,111600,8522245,2200,2205,2205,2200,100
20250106,111500,8302045,2220,2220,2220,2220,0
20250106,111400,8302045,2220,2220,2220,2220,0
20250106,111300,8302045,2220,2220,2220,2220,0
20250106,111200,8302045,2220,2220,2220,2220,0
20250106,111100,8302045,2220,2220,2220,2220,0
20250106,111000,8302045,2220,2220,2220,2220,0
20250106,110900,8302045,2220,2220,2220,2220,0
20250106,110800,8302045,2220,2220,2220,2220,0
20250106,110700,8302045,2220,2220,2220,2220,0
20250106,110600,8302045,2220,2220,2220,2220,0
20250106,110500,8302045,2220,2220,2220,2220,0
20250106,110400,8302045,2220,2220,2220,2220,0
20250106,110300,8302045,2220,2220,2220,2220,0
20250106,110200,8302045,2220,2220,2220,2220,0
20250106,110100,8302045,2220,2220,2220,2220,0
20250106,110000,8302045,2220,2220,2220,2220,0
20250106,105900,8302045,2220,2220,2220,2220,0
20250106,105800,8302045,2220,2220,2220,2220,0
20250106,105700,8302045,2220,2220,2220,2220,0
20250106,105600,8302045,2220,2220,2220,2220,0
20250106,105500,8302045,2220,2220,2220,2220,0
20250106,105400,8302045,2220,2220,2220,2220,0
20250106,105300,8302045,2220,2220,2220,2220,0
20250106,105200,8302045,2220,2220,2220,2220,0
20250106,105100,8302045,2220,2220,2220,2220,0
20250106,105000,8302045,2220,2220,2220,2220,0
20250106,104900,8302045,2220,2215,2220,2215,16
20250106,104800,8266580,2220,2220,2220,2220,0
20250106,104700,8266580,2220,2220,2220,2220,0
20250106,104600,8266580,2220,2220,2220,2220,0
20250106,104500,8266580,2220,2205,2220,2205,470
20250106,104400,7230010,2205,2205,2205,2205,0
20250106,104300,7230010,2205,2205,2205,2205,0
20250106,104200,7230010,2205,2205,2205,2205,0
20250106,104100,7230010,2205,2220,2220,2205,200
20250106,104000,6787315,2220,2220,2220,2220,0
20250106,103900,6787315,2220,2220,2220,2220,0
20250106,103800,6787315,2220,2220,2220,2220,1
20250106,103700,6785095,2225,2220,2225,2220,3
20250106,103600,6778425,2225,2225,2225,2225,0
20250106,103500,6778425,2225,2225,2225,2225,0
20250106,103400,6778425,2225,2225,2225,2225,0
20250106,103300,6778425,2225,2225,2225,2225,0
20250106,103200,6778425,2225,2225,2225,2225,0
20250106,103100,6778425,2225,2225,2225,2225,0
20250106,103000,6778425,2225,2225,2225,2225,0
20250106,102900,6778425,2225,2225,2225,2225,0
20250106,102800,6778425,2225,2225,2225,2225,0
20250106,102700,6778425,2225,2225,2225,2225,0
20250106,102600,6778425,2225,2225,2225,2225,0
20250106,102500,6778425,2225,2225,2225,2225,0
20250106,102400,6778425,2225,2225,2225,2225,0
20250106,102300,6778425,2225,2225,2225,2225,0
20250106,102200,6778425,2225,2225,2225,2225,2
20250106,102100,6773975,2225,2225,2225,2225,0
20250106,102000,6773975,2225,2225,2225,2225,0
20250106,101900,6773975,2225,2225,2225,2225,0
20250106,101800,6773975,2225,2225,2225,2225,0
20250106,101700,6773975,2225,2225,2225,2225,0
20250106,101600,6773975,2225,2225,2225,2225,0
20250106,101500,6773975,2225,2225,2225,2225,0
20250106,101400,6773975,2225,2225,2225,2225,0
20250106,101300,6773975,2225,2225,2225,2225,0
20250106,101200,6773975,2225,2225,2225,2225,0
20250106,101100,6773975,2225,2225,2225,2225,0
20250106,101000,6773975,2225,2225,2225,2220,166
20250106,100900,6404630,2225,2225,2225,2225,10
20250106,100800,6382380,2230,2230,2230,2230,0
20250106,100700,6382380,2230,2230,2230,2230,0
20250106,100600,6382380,2230,2230,2230,2230,0
20250106,100500,6382380,2230,2230,2230,2230,0
20250106,100400,6382380,2230,2230,2230,2230,0
20250106,100300,6382380,2230,2220,2230,2220,140
20250106,100200,6071240,2220,2220,2220,2220,0
20250106,100100,6071240,2220,2220,2220,2220,28
20250106,100000,6009080,2230,2230,2230,2230,0
20250106,095900,6009080,2230,2230,2230,2230,0
20250106,095800,6009080,2230,2230,2230,2230,0
20250106,095700,6009080,2230,2230,2230,2230,0
20250106,095600,6009080,2230,2230,2230,2230,0
20250106,095500,6009080,2230,2230,2230,2230,0
20250106,095400,6009080,2230,2230,2230,2230,0
20250106,095300,6009080,2230,2230,2230,2230,2
20250106,095200,6004620,2230,2230,2230,2230,0
20250106,095100,6004620,2230,2230,2230,2230,0
20250106,095000,6004620,2230,2220,2230,2220,176
20250106,094900,5613795,2220,2220,2220,2220,60
20250106,094800,5480595,2220,2220,2220,2220,0
20250106,094700,5480595,2220,2220,2220,2220,0
20250106,094600,5480595,2220,2220,2220,2220,0
20250106,094500,5480595,2220,2220,2220,2220,0
20250106,094400,5480595,2220,2220,2220,2220,0
20250106,094300,5480595,2220,2220,2220,2220,0
20250106,094200,5480595,2220,2220,2220,2220,0
20250106,094100,5480595,2220,2220,2220,2220,111
20250106,094000,5234175,2220,2220,2220,2220,7
20250106,093900,5218635,2220,2220,2220,2220,0
20250106,093800,5218635,2220,2220,2220,2220,0
20250106,093700,5218635,2220,2220,2220,2220,33
20250106,093600,5145375,2220,2220,2220,2220,152
20250106,093500,4807935,2220,2220,2220,2220,0
20250106,093400,4807935,2220,2220,2220,2220,0
20250106,093300,4807935,2220,2220,2220,2220,7
20250106,093200,4792395,2220,2220,2220,2220,0
20250106,093100,4792395,2220,2220,2220,2220,0
20250106,093000,4792395,2220,2215,2220,2205,1044
20250106,092900,2487370,2230,2230,2230,2230,0
20250106,092800,2487370,2230,2230,2230,2230,0
20250106,092700,2487370,2230,2230,2230,2230,70
20250106,092600,2331270,2230,2225,2230,2225,3
20250106,092500,2324585,2230,2230,2230,2230,0
20250106,092400,2324585,2230,2225,2230,2225,9
20250106,092300,2304520,2215,2215,2215,2215,2
20250106,092200,2300090,2230,2230,2230,2230,0
20250106,092100,2300090,2230,2230,2230,2230,0
20250106,092000,2300090,2230,2230,2230,2230,0
20250106,091900,2300090,2230,2230,2230,2230,0
20250106,091800,2300090,2230,2230,2230,2230,0
20250106,091700,2300090,2230,2230,2230,2230,0
20250106,091600,2300090,2230,2230,2230,2230,0
20250106,091500,2300090,2230,2220,2230,2220,31
20250106,091400,2231070,2215,2215,2215,2215,1
20250106,091300,2228855,2230,2230,2230,2230,0
20250106,091200,2228855,2230,2230,2230,2230,0
20250106,091100,2228855,2230,2230,2230,2230,0
20250106,091000,2228855,2230,2225,2230,2225,10
20250106,090900,2206565,2230,2230,2230,2230,0
20250106,090800,2206565,2230,2230,2230,2230,0
20250106,090700,2206565,2230,2230,2230,2230,0
20250106,090600,2206565,2230,2230,2230,2230,0
20250106,090500,2206565,2230,2230,2230,2230,0
20250106,090400,2206565,2230,2205,2230,2205,470
20250106,090300,1169725,2230,2230,2230,2230,0
20250106,090200,1169725,2230,2230,2230,2230,0
20250106,090100,1169725,2230,2215,2230,2215,274
20250106,090000,562305,2215,2205,2215,2205,255