KissMeData/005750/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,184600,20437580,3695,3695,3695,3695,36
20250114,184500,20437580,3695,3695,3695,3695,0
20250114,184400,20437580,3695,3695,3695,3695,0
20250114,184300,20437580,3695,3695,3695,3695,0
20250114,184200,20437580,3695,3695,3695,3695,0
20250114,184100,20437580,3695,3695,3695,3695,0
20250114,184000,20437580,3695,3695,3695,3695,0
20250114,183900,20437580,3695,3695,3695,3695,0
20250114,183800,20437580,3695,3695,3695,3695,0
20250114,183700,20437580,3695,3695,3695,3695,0
20250114,183600,20437580,3695,3695,3695,3695,0
20250114,183500,20437580,3695,3695,3695,3695,0
20250114,183400,20437580,3695,3695,3695,3695,0
20250114,183300,20437580,3695,3695,3695,3695,0
20250114,183200,20437580,3695,3695,3695,3695,0
20250114,183100,20437580,3695,3695,3695,3695,0
20250114,183000,20437580,3695,3695,3695,3695,0
20250114,182900,20437580,3695,3695,3695,3695,0
20250114,182800,20437580,3695,3695,3695,3695,0
20250114,182700,20437580,3695,3695,3695,3695,0
20250114,182600,20437580,3695,3695,3695,3695,0
20250114,182500,20437580,3695,3695,3695,3695,0
20250114,182400,20437580,3695,3695,3695,3695,0
20250114,182300,20437580,3695,3695,3695,3695,0
20250114,182200,20437580,3695,3695,3695,3695,0
20250114,182100,20437580,3695,3695,3695,3695,0
20250114,182000,20437580,3695,3695,3695,3695,0
20250114,181900,20437580,3695,3695,3695,3695,0
20250114,181800,20437580,3695,3695,3695,3695,0
20250114,181700,20437580,3695,3695,3695,3695,0
20250114,181600,20437580,3695,3695,3695,3695,36
20250114,181500,20437580,3695,3695,3695,3695,0
20250114,181400,20437580,3695,3695,3695,3695,0
20250114,181300,20437580,3695,3695,3695,3695,0
20250114,181200,20437580,3695,3695,3695,3695,0
20250114,181100,20437580,3695,3695,3695,3695,0
20250114,181000,20437580,3695,3695,3695,3695,0
20250114,180900,20437580,3695,3695,3695,3695,0
20250114,180800,20437580,3695,3695,3695,3695,0
20250114,180700,20437580,3695,3695,3695,3695,0
20250114,180600,20437580,3695,3695,3695,3695,0
20250114,180500,20437580,3695,3695,3695,3695,0
20250114,180400,20437580,3695,3695,3695,3695,0
20250114,180300,20437580,3695,3695,3695,3695,0
20250114,180200,20437580,3695,3695,3695,3695,0
20250114,180100,20437580,3695,3695,3695,3695,0
20250114,180000,20437580,3695,3695,3695,3695,0
20250114,175900,20437580,3695,3695,3695,3695,0
20250114,175800,20437580,3695,3695,3695,3695,0
20250114,175700,20437580,3695,3695,3695,3695,0
20250114,175600,20437580,3695,3695,3695,3695,0
20250114,175500,20437580,3695,3695,3695,3695,0
20250114,175400,20437580,3695,3695,3695,3695,0
20250114,175300,20437580,3695,3695,3695,3695,0
20250114,175200,20437580,3695,3695,3695,3695,0
20250114,175100,20437580,3695,3695,3695,3695,0
20250114,175000,20437580,3695,3695,3695,3695,0
20250114,174900,20437580,3695,3695,3695,3695,0
20250114,174800,20437580,3695,3695,3695,3695,0
20250114,174700,20437580,3695,3695,3695,3695,0
20250114,174600,20437580,3695,3695,3695,3695,36
20250114,174500,20437580,3695,3695,3695,3695,0
20250114,174400,20437580,3695,3695,3695,3695,0
20250114,174300,20437580,3695,3695,3695,3695,0
20250114,174200,20437580,3695,3695,3695,3695,0
20250114,174100,20437580,3695,3695,3695,3695,0
20250114,174000,20437580,3695,3695,3695,3695,0
20250114,173900,20437580,3695,3695,3695,3695,0
20250114,173800,20437580,3695,3695,3695,3695,0
20250114,173700,20437580,3695,3695,3695,3695,0
20250114,173600,20437580,3695,3695,3695,3695,0
20250114,173500,20437580,3695,3695,3695,3695,0
20250114,173400,20437580,3695,3695,3695,3695,0
20250114,173300,20437580,3695,3695,3695,3695,0
20250114,173200,20437580,3695,3695,3695,3695,0
20250114,173100,20437580,3695,3695,3695,3695,0
20250114,173000,20437580,3695,3695,3695,3695,0
20250114,172900,20437580,3695,3695,3695,3695,0
20250114,172800,20437580,3695,3695,3695,3695,0
20250114,172700,20437580,3695,3695,3695,3695,0
20250114,172600,20437580,3695,3695,3695,3695,0
20250114,172500,20437580,3695,3695,3695,3695,0
20250114,172400,20437580,3695,3695,3695,3695,0
20250114,172300,20437580,3695,3695,3695,3695,0
20250114,172200,20437580,3695,3695,3695,3695,0
20250114,172100,20437580,3695,3695,3695,3695,0
20250114,172000,20437580,3695,3695,3695,3695,0
20250114,171900,20437580,3695,3695,3695,3695,0
20250114,171800,20437580,3695,3695,3695,3695,0
20250114,171700,20437580,3695,3695,3695,3695,0
20250114,171600,20437580,3695,3695,3695,3695,36
20250114,171500,20437580,3695,3695,3695,3695,0
20250114,171400,20437580,3695,3695,3695,3695,0
20250114,171300,20437580,3695,3695,3695,3695,0
20250114,171200,20437580,3695,3695,3695,3695,0
20250114,171100,20437580,3695,3695,3695,3695,0
20250114,171000,20437580,3695,3695,3695,3695,0
20250114,170900,20437580,3695,3695,3695,3695,0
20250114,170800,20437580,3695,3695,3695,3695,0
20250114,170700,20437580,3695,3695,3695,3695,0
20250114,170600,20437580,3695,3695,3695,3695,0
20250114,170500,20437580,3695,3695,3695,3695,0
20250114,170400,20437580,3695,3695,3695,3695,0
20250114,170300,20437580,3695,3695,3695,3695,0
20250114,170200,20437580,3695,3695,3695,3695,0
20250114,170100,20437580,3695,3695,3695,3695,0
20250114,170000,20437580,3695,3695,3695,3695,0
20250114,165900,20437580,3695,3695,3695,3695,0
20250114,165800,20437580,3695,3695,3695,3695,0
20250114,165700,20437580,3695,3695,3695,3695,0
20250114,165600,20437580,3695,3695,3695,3695,0
20250114,165500,20437580,3695,3695,3695,3695,0
20250114,165400,20437580,3695,3695,3695,3695,0
20250114,165300,20437580,3695,3695,3695,3695,0
20250114,165200,20437580,3695,3695,3695,3695,0
20250114,165100,20437580,3695,3695,3695,3695,0
20250114,165000,20437580,3695,3695,3695,3695,0
20250114,164900,20437580,3695,3695,3695,3695,0
20250114,164800,20437580,3695,3695,3695,3695,0
20250114,164700,20437580,3695,3695,3695,3695,0
20250114,164600,20437580,3695,3695,3695,3695,36
20250114,164500,20437580,3695,3695,3695,3695,0
20250114,164400,20437580,3695,3695,3695,3695,0
20250114,164300,20437580,3695,3695,3695,3695,0
20250114,164200,20437580,3695,3695,3695,3695,0
20250114,164100,20437580,3695,3695,3695,3695,0
20250114,164000,20437580,3695,3695,3695,3695,0
20250114,163900,20437580,3695,3695,3695,3695,0
20250114,163800,20437580,3695,3695,3695,3695,0
20250114,163700,20437580,3695,3695,3695,3695,0
20250114,163600,20437580,3695,3695,3695,3695,0
20250114,163500,20437580,3695,3695,3695,3695,0
20250114,163400,20437580,3695,3695,3695,3695,0
20250114,163300,20437580,3695,3695,3695,3695,0
20250114,163200,20437580,3695,3695,3695,3695,0
20250114,163100,20437580,3695,3695,3695,3695,0
20250114,163000,20437580,3695,3695,3695,3695,0
20250114,162900,20437580,3695,3695,3695,3695,0
20250114,162800,20437580,3695,3695,3695,3695,0
20250114,162700,20437580,3695,3695,3695,3695,0
20250114,162600,20437580,3695,3695,3695,3695,0
20250114,162500,20437580,3695,3695,3695,3695,0
20250114,162400,20437580,3695,3695,3695,3695,0
20250114,162300,20437580,3695,3695,3695,3695,0
20250114,162200,20437580,3695,3695,3695,3695,0
20250114,162100,20437580,3695,3695,3695,3695,0
20250114,162000,20437580,3695,3695,3695,3695,0
20250114,161900,20437580,3695,3695,3695,3695,0
20250114,161800,20437580,3695,3695,3695,3695,0
20250114,161700,20437580,3695,3695,3695,3695,0
20250114,161600,20437580,3695,3695,3695,3695,36
20250114,161500,20437580,3695,3695,3695,3695,0
20250114,161400,20437580,3695,3695,3695,3695,0
20250114,161300,20437580,3695,3695,3695,3695,0
20250114,161200,20437580,3695,3695,3695,3695,0
20250114,161100,20437580,3695,3695,3695,3695,0
20250114,161000,20437580,3695,3695,3695,3695,0
20250114,160900,20437580,3695,3695,3695,3695,0
20250114,160800,20437580,3695,3695,3695,3695,0
20250114,160700,20437580,3695,3695,3695,3695,0
20250114,160600,20437580,3695,3695,3695,3695,0
20250114,160500,20437580,3695,3695,3695,3695,0
20250114,160400,20437580,3695,3695,3695,3695,0
20250114,160300,20437580,3695,3695,3695,3695,0
20250114,160200,20437580,3695,3695,3695,3695,0
20250114,160100,20437580,3695,3695,3695,3695,0
20250114,160000,20437580,3695,3695,3695,3695,0
20250114,155900,20437580,3695,3695,3695,3695,0
20250114,155800,20437580,3695,3695,3695,3695,0
20250114,155700,20437580,3695,3695,3695,3695,0
20250114,155600,20437580,3695,3695,3695,3695,0
20250114,155500,20437580,3695,3695,3695,3695,0
20250114,155400,20437580,3695,3695,3695,3695,0
20250114,155300,20437580,3695,3695,3695,3695,0
20250114,155200,20437580,3695,3695,3695,3695,0
20250114,155100,20437580,3695,3695,3695,3695,0
20250114,155000,20437580,3695,3695,3695,3695,0
20250114,154900,20437580,3695,3695,3695,3695,0
20250114,154800,20437580,3695,3695,3695,3695,0
20250114,154700,20437580,3695,3695,3695,3695,0
20250114,154600,20437580,3695,3695,3695,3695,36
20250114,154500,20437580,3695,3695,3695,3695,0
20250114,154400,20437580,3695,3695,3695,3695,0
20250114,154300,20437580,3695,3695,3695,3695,0
20250114,154200,20437580,3695,3695,3695,3695,0
20250114,154100,20437580,3695,3695,3695,3695,0
20250114,154000,20437580,3695,3695,3695,3695,0
20250114,153900,20437580,3695,3695,3695,3695,0
20250114,153800,20437580,3695,3695,3695,3695,0
20250114,153700,20437580,3695,3695,3695,3695,0
20250114,153600,20437580,3695,3695,3695,3695,0
20250114,153500,20437580,3695,3695,3695,3695,0
20250114,153400,20437580,3695,3695,3695,3695,0
20250114,153300,20437580,3695,3695,3695,3695,0
20250114,153200,20437580,3695,3695,3695,3695,0
20250114,153100,20437580,3695,3695,3695,3695,0
20250114,153000,20437580,3695,3695,3695,3695,36
20250114,152900,20304560,3710,3710,3710,3710,0
20250114,152800,20304560,3710,3710,3710,3710,0
20250114,152700,20304560,3710,3710,3710,3710,0
20250114,152600,20304560,3710,3710,3710,3710,0
20250114,152500,20304560,3710,3710,3710,3710,0
20250114,152400,20304560,3710,3710,3710,3710,0
20250114,152300,20304560,3710,3710,3710,3710,0
20250114,152200,20304560,3710,3710,3710,3710,0
20250114,152100,20304560,3710,3710,3710,3710,0
20250114,152000,20304560,3710,3710,3710,3710,0
20250114,151900,20304560,3710,3705,3710,3705,270
20250114,151800,19303255,3705,3705,3705,3705,0
20250114,151700,19303255,3705,3705,3705,3705,0
20250114,151600,19303255,3705,3705,3705,3705,4
20250114,151500,19288435,3705,3705,3705,3705,0
20250114,151400,19288435,3705,3705,3705,3705,0
20250114,151300,19288435,3705,3705,3705,3705,0
20250114,151200,19288435,3705,3705,3705,3705,0
20250114,151100,19288435,3705,3705,3705,3705,0
20250114,151000,19288435,3705,3705,3705,3705,0
20250114,150900,19288435,3705,3705,3705,3705,0
20250114,150800,19288435,3705,3705,3705,3705,0
20250114,150700,19288435,3705,3695,3705,3695,334
20250114,150600,18054295,3695,3695,3695,3695,0
20250114,150500,18054295,3695,3695,3695,3695,0
20250114,150400,18054295,3695,3695,3695,3695,0
20250114,150300,18054295,3695,3695,3695,3695,0
20250114,150200,18054295,3695,3695,3695,3695,0
20250114,150100,18054295,3695,3695,3695,3695,0
20250114,150000,18054295,3695,3695,3695,3695,0
20250114,145900,18054295,3695,3695,3695,3695,0
20250114,145800,18054295,3695,3695,3695,3695,0
20250114,145700,18054295,3695,3700,3700,3695,200
20250114,145600,17314850,3705,3705,3705,3705,0
20250114,145500,17314850,3705,3705,3705,3705,0
20250114,145400,17314850,3705,3705,3705,3705,0
20250114,145300,17314850,3705,3705,3705,3705,0
20250114,145200,17314850,3705,3705,3705,3705,0
20250114,145100,17314850,3705,3705,3705,3705,0
20250114,145000,17314850,3705,3705,3705,3705,0
20250114,144900,17314850,3705,3705,3705,3705,0
20250114,144800,17314850,3705,3705,3705,3705,0
20250114,144700,17314850,3705,3705,3705,3705,0
20250114,144600,17314850,3705,3705,3705,3705,0
20250114,144500,17314850,3705,3705,3705,3705,0
20250114,144400,17314850,3705,3705,3705,3705,0
20250114,144300,17314850,3705,3705,3705,3705,0
20250114,144200,17314850,3705,3705,3705,3705,0
20250114,144100,17314850,3705,3705,3705,3705,0
20250114,144000,17314850,3705,3705,3705,3705,0
20250114,143900,17314850,3705,3705,3705,3705,0
20250114,143800,17314850,3705,3705,3705,3705,0
20250114,143700,17314850,3705,3705,3705,3705,0
20250114,143600,17314850,3705,3705,3705,3705,0
20250114,143500,17314850,3705,3705,3705,3705,0
20250114,143400,17314850,3705,3705,3705,3705,0
20250114,143300,17314850,3705,3705,3705,3705,0
20250114,143200,17314850,3705,3705,3705,3705,0
20250114,143100,17314850,3705,3705,3705,3705,0
20250114,143000,17314850,3705,3705,3705,3705,0
20250114,142900,17314850,3705,3705,3705,3705,0
20250114,142800,17314850,3705,3700,3705,3700,121
20250114,142700,16866570,3700,3700,3700,3700,0
20250114,142600,16866570,3700,3700,3700,3700,0
20250114,142500,16866570,3700,3700,3700,3700,0
20250114,142400,16866570,3700,3700,3700,3700,0
20250114,142300,16866570,3700,3700,3700,3700,0
20250114,142200,16866570,3700,3700,3700,3700,0
20250114,142100,16866570,3700,3700,3700,3700,0
20250114,142000,16866570,3700,3700,3700,3700,0
20250114,141900,16866570,3700,3700,3700,3700,0
20250114,141800,16866570,3700,3700,3700,3700,0
20250114,141700,16866570,3700,3700,3700,3700,0
20250114,141600,16866570,3700,3700,3700,3700,0
20250114,141500,16866570,3700,3700,3700,3700,0
20250114,141400,16866570,3700,3700,3700,3700,0
20250114,141300,16866570,3700,3700,3700,3700,0
20250114,141200,16866570,3700,3700,3700,3700,0
20250114,141100,16866570,3700,3700,3700,3700,0
20250114,141000,16866570,3700,3700,3700,3700,0
20250114,140900,16866570,3700,3700,3700,3700,0
20250114,140800,16866570,3700,3700,3700,3700,0
20250114,140700,16866570,3700,3700,3700,3700,0
20250114,140600,16866570,3700,3700,3700,3700,0
20250114,140500,16866570,3700,3700,3700,3700,0
20250114,140400,16866570,3700,3700,3700,3700,0
20250114,140300,16866570,3700,3700,3700,3700,0
20250114,140200,16866570,3700,3700,3700,3700,0
20250114,140100,16866570,3700,3700,3700,3700,0
20250114,140000,16866570,3700,3700,3700,3700,0
20250114,135900,16866570,3700,3700,3700,3700,0
20250114,135800,16866570,3700,3700,3700,3700,0
20250114,135700,16866570,3700,3700,3700,3700,0
20250114,135600,16866570,3700,3700,3700,3700,0
20250114,135500,16866570,3700,3700,3700,3700,0
20250114,135400,16866570,3700,3700,3700,3700,0
20250114,135300,16866570,3700,3700,3700,3700,0
20250114,135200,16866570,3700,3700,3700,3700,8
20250114,135100,16836970,3700,3700,3700,3700,1
20250114,135000,16833270,3695,3695,3695,3695,151
20250114,134900,16275325,3695,3695,3695,3695,0
20250114,134800,16275325,3695,3695,3695,3695,0
20250114,134700,16275325,3695,3695,3695,3695,0
20250114,134600,16275325,3695,3695,3695,3695,0
20250114,134500,16275325,3695,3695,3695,3695,0
20250114,134400,16275325,3695,3695,3695,3695,0
20250114,134300,16275325,3695,3695,3695,3695,0
20250114,134200,16275325,3695,3695,3695,3695,0
20250114,134100,16275325,3695,3695,3695,3695,1
20250114,134000,16271630,3675,3675,3675,3675,0
20250114,133900,16271630,3675,3675,3675,3675,0
20250114,133800,16271630,3675,3675,3675,3675,0
20250114,133700,16271630,3675,3675,3675,3675,0
20250114,133600,16271630,3675,3675,3675,3675,0
20250114,133500,16271630,3675,3675,3675,3675,0
20250114,133400,16271630,3675,3675,3675,3675,0
20250114,133300,16271630,3675,3675,3675,3675,0
20250114,133200,16271630,3675,3675,3675,3675,0
20250114,133100,16271630,3675,3675,3675,3675,0
20250114,133000,16271630,3675,3675,3675,3675,0
20250114,132900,16271630,3675,3675,3675,3675,0
20250114,132800,16271630,3675,3675,3675,3675,0
20250114,132700,16271630,3675,3675,3675,3675,0
20250114,132600,16271630,3675,3675,3675,3675,0
20250114,132500,16271630,3675,3675,3675,3675,0
20250114,132400,16271630,3675,3675,3675,3675,0
20250114,132300,16271630,3675,3675,3675,3675,0
20250114,132200,16271630,3675,3675,3675,3675,0
20250114,132100,16271630,3675,3675,3675,3675,0
20250114,132000,16271630,3675,3675,3675,3675,0
20250114,131900,16271630,3675,3675,3675,3675,0
20250114,131800,16271630,3675,3675,3675,3675,0
20250114,131700,16271630,3675,3675,3675,3675,0
20250114,131600,16271630,3675,3675,3675,3675,0
20250114,131500,16271630,3675,3675,3675,3675,0
20250114,131400,16271630,3675,3675,3675,3675,335
20250114,131300,15040505,3670,3670,3670,3670,0
20250114,131200,15040505,3670,3670,3670,3670,0
20250114,131100,15040505,3670,3670,3670,3670,0
20250114,131000,15040505,3670,3670,3670,3670,0
20250114,130900,15040505,3670,3670,3670,3670,0
20250114,130800,15040505,3670,3670,3670,3670,0
20250114,130700,15040505,3670,3670,3670,3670,0
20250114,130600,15040505,3670,3670,3670,3670,0
20250114,130500,15040505,3670,3670,3670,3670,0
20250114,130400,15040505,3670,3670,3670,3670,0
20250114,130300,15040505,3670,3670,3670,3670,0
20250114,130200,15040505,3670,3670,3670,3670,0
20250114,130100,15040505,3670,3670,3670,3670,10
20250114,130000,15003805,3665,3665,3665,3665,0
20250114,125900,15003805,3665,3665,3665,3665,0
20250114,125800,15003805,3665,3665,3665,3665,0
20250114,125700,15003805,3665,3665,3665,3665,0
20250114,125600,15003805,3665,3665,3665,3665,0
20250114,125500,15003805,3665,3665,3665,3665,0
20250114,125400,15003805,3665,3665,3665,3665,0
20250114,125300,15003805,3665,3665,3665,3665,0
20250114,125200,15003805,3665,3665,3665,3665,0
20250114,125100,15003805,3665,3665,3665,3665,0
20250114,125000,15003805,3665,3665,3665,3665,0
20250114,124900,15003805,3665,3665,3665,3665,0
20250114,124800,15003805,3665,3665,3665,3665,433
20250114,124700,13416860,3665,3665,3665,3665,0
20250114,124600,13416860,3665,3665,3665,3665,0
20250114,124500,13416860,3665,3665,3665,3665,0
20250114,124400,13416860,3665,3665,3665,3665,11
20250114,124300,13376545,3665,3665,3665,3665,0
20250114,124200,13376545,3665,3665,3665,3665,0
20250114,124100,13376545,3665,3665,3665,3665,0
20250114,124000,13376545,3665,3665,3665,3665,0
20250114,123900,13376545,3665,3665,3665,3665,0
20250114,123800,13376545,3665,3665,3665,3665,0
20250114,123700,13376545,3665,3665,3665,3665,0
20250114,123600,13376545,3665,3665,3665,3665,0
20250114,123500,13376545,3665,3665,3665,3665,0
20250114,123400,13376545,3665,3665,3665,3665,0
20250114,123300,13376545,3665,3665,3665,3665,0
20250114,123200,13376545,3665,3665,3665,3665,0
20250114,123100,13376545,3665,3665,3665,3665,0
20250114,123000,13376545,3665,3665,3665,3665,30
20250114,122900,13266595,3665,3665,3665,3665,0
20250114,122800,13266595,3665,3665,3665,3665,0
20250114,122700,13266595,3665,3665,3665,3665,0
20250114,122600,13266595,3665,3660,3665,3660,51
20250114,122500,13079930,3660,3660,3660,3660,0
20250114,122400,13079930,3660,3660,3660,3660,0
20250114,122300,13079930,3660,3660,3660,3660,0
20250114,122200,13079930,3660,3660,3660,3660,60
20250114,122100,12860330,3665,3665,3665,3665,0
20250114,122000,12860330,3665,3665,3665,3665,0
20250114,121900,12860330,3665,3665,3665,3665,0
20250114,121800,12860330,3665,3665,3665,3665,45
20250114,121700,12695405,3665,3665,3665,3665,0
20250114,121600,12695405,3665,3665,3665,3665,0
20250114,121500,12695405,3665,3665,3665,3665,0
20250114,121400,12695405,3665,3665,3665,3665,0
20250114,121300,12695405,3665,3665,3665,3665,0
20250114,121200,12695405,3665,3665,3665,3665,0
20250114,121100,12695405,3665,3665,3665,3665,0
20250114,121000,12695405,3665,3665,3665,3665,1
20250114,120900,12691740,3665,3665,3665,3665,0
20250114,120800,12691740,3665,3665,3665,3665,1
20250114,120700,12688075,3665,3665,3665,3665,0
20250114,120600,12688075,3665,3665,3665,3665,0
20250114,120500,12688075,3665,3665,3665,3665,0
20250114,120400,12688075,3665,3665,3665,3665,0
20250114,120300,12688075,3665,3665,3665,3665,0
20250114,120200,12688075,3665,3665,3665,3665,0
20250114,120100,12688075,3665,3665,3665,3665,0
20250114,120000,12688075,3665,3665,3665,3665,0
20250114,115900,12688075,3665,3665,3665,3665,0
20250114,115800,12688075,3665,3665,3665,3665,0
20250114,115700,12688075,3665,3665,3665,3665,0
20250114,115600,12688075,3665,3665,3665,3665,0
20250114,115500,12688075,3665,3665,3665,3665,0
20250114,115400,12688075,3665,3665,3665,3665,15
20250114,115300,12633100,3665,3670,3670,3665,281
20250114,115200,11601940,3660,3660,3660,3660,0
20250114,115100,11601940,3660,3660,3660,3660,0
20250114,115000,11601940,3660,3660,3660,3660,0
20250114,114900,11601940,3660,3660,3660,3660,0
20250114,114800,11601940,3660,3660,3660,3660,10
20250114,114700,11565340,3685,3685,3685,3685,0
20250114,114600,11565340,3685,3685,3685,3685,0
20250114,114500,11565340,3685,3685,3685,3685,84
20250114,114400,11255800,3685,3685,3685,3685,0
20250114,114300,11255800,3685,3685,3685,3685,0
20250114,114200,11255800,3685,3685,3685,3685,0
20250114,114100,11255800,3685,3685,3685,3685,0
20250114,114000,11255800,3685,3685,3685,3685,0
20250114,113900,11255800,3685,3685,3685,3685,0
20250114,113800,11255800,3685,3685,3685,3685,0
20250114,113700,11255800,3685,3685,3685,3685,7
20250114,113600,11230005,3685,3685,3685,3685,0
20250114,113500,11230005,3685,3685,3685,3685,0
20250114,113400,11230005,3685,3685,3685,3685,0
20250114,113300,11230005,3685,3685,3685,3685,0
20250114,113200,11230005,3685,3685,3685,3685,0
20250114,113100,11230005,3685,3685,3685,3685,0
20250114,113000,11230005,3685,3685,3685,3685,0
20250114,112900,11230005,3685,3685,3685,3685,0
20250114,112800,11230005,3685,3685,3685,3685,0
20250114,112700,11230005,3685,3685,3685,3685,0
20250114,112600,11230005,3685,3685,3685,3685,0
20250114,112500,11230005,3685,3685,3685,3685,0
20250114,112400,11230005,3685,3675,3685,3655,769
20250114,112300,8418525,3680,3680,3680,3680,38
20250114,112200,8278685,3685,3690,3690,3685,305
20250114,112100,7153995,3690,3690,3690,3690,0
20250114,112000,7153995,3690,3690,3690,3690,0
20250114,111900,7153995,3690,3690,3690,3690,0
20250114,111800,7153995,3690,3690,3690,3690,0
20250114,111700,7153995,3690,3690,3690,3690,47
20250114,111600,6980565,3690,3690,3690,3690,10
20250114,111500,6943665,3685,3685,3685,3685,0
20250114,111400,6943665,3685,3685,3685,3685,0
20250114,111300,6943665,3685,3685,3685,3685,0
20250114,111200,6943665,3685,3685,3685,3685,0
20250114,111100,6943665,3685,3685,3685,3685,0
20250114,111000,6943665,3685,3685,3685,3685,0
20250114,110900,6943665,3685,3685,3685,3685,0
20250114,110800,6943665,3685,3685,3685,3685,0
20250114,110700,6943665,3685,3685,3685,3685,0
20250114,110600,6943665,3685,3685,3685,3685,0
20250114,110500,6943665,3685,3685,3685,3685,0
20250114,110400,6943665,3685,3685,3685,3685,0
20250114,110300,6943665,3685,3685,3685,3685,0
20250114,110200,6943665,3685,3685,3685,3685,0
20250114,110100,6943665,3685,3685,3685,3685,0
20250114,110000,6943665,3685,3685,3685,3685,0
20250114,105900,6943665,3685,3685,3685,3685,0
20250114,105800,6943665,3685,3685,3685,3685,0
20250114,105700,6943665,3685,3685,3685,3685,0
20250114,105600,6943665,3685,3685,3685,3685,0
20250114,105500,6943665,3685,3685,3685,3685,0
20250114,105400,6943665,3685,3685,3685,3685,0
20250114,105300,6943665,3685,3685,3685,3685,0
20250114,105200,6943665,3685,3685,3685,3685,0
20250114,105100,6943665,3685,3685,3685,3685,100
20250114,105000,6575165,3685,3685,3685,3685,0
20250114,104900,6575165,3685,3685,3685,3685,0
20250114,104800,6575165,3685,3685,3685,3685,0
20250114,104700,6575165,3685,3685,3685,3685,0
20250114,104600,6575165,3685,3685,3685,3685,0
20250114,104500,6575165,3685,3685,3685,3685,0
20250114,104400,6575165,3685,3685,3685,3685,100
20250114,104300,6206665,3685,3685,3685,3685,0
20250114,104200,6206665,3685,3685,3685,3685,0
20250114,104100,6206665,3685,3685,3685,3685,3
20250114,104000,6195610,3680,3685,3685,3680,63
20250114,103900,5963755,3710,3710,3710,3710,0
20250114,103800,5963755,3710,3710,3710,3710,0
20250114,103700,5963755,3710,3710,3710,3710,0
20250114,103600,5963755,3710,3710,3710,3710,0
20250114,103500,5963755,3710,3710,3710,3710,0
20250114,103400,5963755,3710,3710,3710,3710,0
20250114,103300,5963755,3710,3710,3710,3710,0
20250114,103200,5963755,3710,3710,3710,3710,0
20250114,103100,5963755,3710,3710,3710,3710,0
20250114,103000,5963755,3710,3710,3710,3710,0
20250114,102900,5963755,3710,3710,3710,3710,0
20250114,102800,5963755,3710,3710,3710,3710,0
20250114,102700,5963755,3710,3710,3710,3710,0
20250114,102600,5963755,3710,3710,3710,3710,0
20250114,102500,5963755,3710,3710,3710,3710,0
20250114,102400,5963755,3710,3710,3710,3710,0
20250114,102300,5963755,3710,3710,3710,3710,0
20250114,102200,5963755,3710,3710,3710,3710,0
20250114,102100,5963755,3710,3710,3710,3710,0
20250114,102000,5963755,3710,3710,3710,3710,0
20250114,101900,5963755,3710,3710,3710,3710,0
20250114,101800,5963755,3710,3710,3710,3710,0
20250114,101700,5963755,3710,3710,3710,3710,0
20250114,101600,5963755,3710,3710,3710,3710,0
20250114,101500,5963755,3710,3710,3710,3710,0
20250114,101400,5963755,3710,3710,3710,3710,0
20250114,101300,5963755,3710,3710,3710,3710,0
20250114,101200,5963755,3710,3710,3710,3710,0
20250114,101100,5963755,3710,3710,3710,3710,0
20250114,101000,5963755,3710,3710,3710,3710,161
20250114,100900,5366445,3710,3710,3710,3710,7
20250114,100800,5340475,3710,3715,3715,3710,242
20250114,100700,4441630,3710,3715,3715,3710,2
20250114,100600,4434205,3710,3705,3710,3705,7
20250114,100500,4408240,3720,3720,3720,3720,0
20250114,100400,4408240,3720,3720,3720,3720,0
20250114,100300,4408240,3720,3720,3720,3720,0
20250114,100200,4408240,3720,3720,3720,3720,0
20250114,100100,4408240,3720,3720,3720,3720,0
20250114,100000,4408240,3720,3720,3720,3720,0
20250114,095900,4408240,3720,3720,3720,3720,0
20250114,095800,4408240,3720,3720,3720,3720,0
20250114,095700,4408240,3720,3720,3720,3720,0
20250114,095600,4408240,3720,3720,3720,3720,0
20250114,095500,4408240,3720,3720,3720,3720,0
20250114,095400,4408240,3720,3720,3720,3720,0
20250114,095300,4408240,3720,3705,3720,3705,30
20250114,095200,4296690,3720,3720,3720,3720,0
20250114,095100,4296690,3720,3720,3720,3720,0
20250114,095000,4296690,3720,3720,3720,3720,30
20250114,094900,4185090,3720,3720,3720,3720,0
20250114,094800,4185090,3720,3715,3720,3715,50
20250114,094700,3999095,3720,3720,3720,3720,1
20250114,094600,3995375,3710,3710,3710,3710,3
20250114,094500,3984245,3710,3695,3710,3695,30
20250114,094400,3873155,3685,3685,3685,3685,14
20250114,094300,3821565,3710,3710,3710,3710,11
20250114,094200,3780755,3705,3705,3705,3705,200
20250114,094100,3039755,3705,3705,3705,3705,0
20250114,094000,3039755,3705,3705,3705,3705,0
20250114,093900,3039755,3705,3705,3705,3705,0
20250114,093800,3039755,3705,3685,3705,3685,141
20250114,093700,2520150,3685,3685,3685,3685,0
20250114,093600,2520150,3685,3685,3685,3685,0
20250114,093500,2520150,3685,3685,3685,3685,1
20250114,093400,2516465,3685,3685,3685,3685,0
20250114,093300,2516465,3685,3685,3685,3685,1
20250114,093200,2512780,3685,3685,3685,3685,0
20250114,093100,2512780,3685,3685,3685,3685,0
20250114,093000,2512780,3685,3685,3685,3685,0
20250114,092900,2512780,3685,3685,3685,3685,0
20250114,092800,2512780,3685,3685,3685,3685,0
20250114,092700,2512780,3685,3685,3685,3685,0
20250114,092600,2512780,3685,3685,3685,3685,0
20250114,092500,2512780,3685,3685,3685,3685,0
20250114,092400,2512780,3685,3685,3685,3685,0
20250114,092300,2512780,3685,3685,3685,3685,0
20250114,092200,2512780,3685,3685,3685,3685,0
20250114,092100,2512780,3685,3685,3685,3685,0
20250114,092000,2512780,3685,3685,3685,3685,1
20250114,091900,2509095,3655,3655,3655,3655,0
20250114,091800,2509095,3655,3655,3655,3655,0
20250114,091700,2509095,3655,3655,3655,3655,10
20250114,091600,2472545,3655,3655,3655,3655,0
20250114,091500,2472545,3655,3655,3655,3655,0
20250114,091400,2472545,3655,3655,3655,3655,0
20250114,091300,2472545,3655,3655,3655,3655,0
20250114,091200,2472545,3655,3655,3655,3655,0
20250114,091100,2472545,3655,3675,3675,3655,417
20250114,091000,945845,3685,3685,3685,3685,18
20250114,090900,879515,3685,3685,3685,3685,0
20250114,090800,879515,3685,3685,3685,3685,183
20250114,090700,205160,3670,3670,3670,3670,0
20250114,090600,205160,3670,3670,3670,3670,0
20250114,090500,205160,3670,3670,3670,3670,0
20250114,090400,205160,3670,3670,3670,3670,20
20250114,090300,131760,3660,3660,3660,3660,0
20250114,090200,131760,3660,3660,3660,3660,0
20250114,090100,131760,3660,3660,3660,3660,0
20250114,090000,131760,3660,3660,3660,3660,36