KissMeData/066590/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,194600,302955455,2995,2995,2995,2995,1092
20250115,194500,302955455,2995,2995,2995,2995,0
20250115,194400,302955455,2995,2995,2995,2995,0
20250115,194300,302955455,2995,2995,2995,2995,0
20250115,194200,302955455,2995,2995,2995,2995,0
20250115,194100,302955455,2995,2995,2995,2995,0
20250115,194000,302955455,2995,2995,2995,2995,0
20250115,193900,302955455,2995,2995,2995,2995,0
20250115,193800,302955455,2995,2995,2995,2995,0
20250115,193700,302955455,2995,2995,2995,2995,0
20250115,193600,302955455,2995,2995,2995,2995,0
20250115,193500,302955455,2995,2995,2995,2995,0
20250115,193400,302955455,2995,2995,2995,2995,0
20250115,193300,302955455,2995,2995,2995,2995,0
20250115,193200,302955455,2995,2995,2995,2995,0
20250115,193100,302955455,2995,2995,2995,2995,0
20250115,193000,302955455,2995,2995,2995,2995,0
20250115,192900,302955455,2995,2995,2995,2995,0
20250115,192800,302955455,2995,2995,2995,2995,0
20250115,192700,302955455,2995,2995,2995,2995,0
20250115,192600,302955455,2995,2995,2995,2995,0
20250115,192500,302955455,2995,2995,2995,2995,0
20250115,192400,302955455,2995,2995,2995,2995,0
20250115,192300,302955455,2995,2995,2995,2995,0
20250115,192200,302955455,2995,2995,2995,2995,0
20250115,192100,302955455,2995,2995,2995,2995,0
20250115,192000,302955455,2995,2995,2995,2995,0
20250115,191900,302955455,2995,2995,2995,2995,0
20250115,191800,302955455,2995,2995,2995,2995,0
20250115,191700,302955455,2995,2995,2995,2995,0
20250115,191600,302955455,2995,2995,2995,2995,1092
20250115,191500,302955455,2995,2995,2995,2995,0
20250115,191400,302955455,2995,2995,2995,2995,0
20250115,191300,302955455,2995,2995,2995,2995,0
20250115,191200,302955455,2995,2995,2995,2995,0
20250115,191100,302955455,2995,2995,2995,2995,0
20250115,191000,302955455,2995,2995,2995,2995,0
20250115,190900,302955455,2995,2995,2995,2995,0
20250115,190800,302955455,2995,2995,2995,2995,0
20250115,190700,302955455,2995,2995,2995,2995,0
20250115,190600,302955455,2995,2995,2995,2995,0
20250115,190500,302955455,2995,2995,2995,2995,0
20250115,190400,302955455,2995,2995,2995,2995,0
20250115,190300,302955455,2995,2995,2995,2995,0
20250115,190200,302955455,2995,2995,2995,2995,0
20250115,190100,302955455,2995,2995,2995,2995,0
20250115,190000,302955455,2995,2995,2995,2995,0
20250115,185900,302955455,2995,2995,2995,2995,0
20250115,185800,302955455,2995,2995,2995,2995,0
20250115,185700,302955455,2995,2995,2995,2995,0
20250115,185600,302955455,2995,2995,2995,2995,0
20250115,185500,302955455,2995,2995,2995,2995,0
20250115,185400,302955455,2995,2995,2995,2995,0
20250115,185300,302955455,2995,2995,2995,2995,0
20250115,185200,302955455,2995,2995,2995,2995,0
20250115,185100,302955455,2995,2995,2995,2995,0
20250115,185000,302955455,2995,2995,2995,2995,0
20250115,184900,302955455,2995,2995,2995,2995,0
20250115,184800,302955455,2995,2995,2995,2995,0
20250115,184700,302955455,2995,2995,2995,2995,0
20250115,184600,302955455,2995,2995,2995,2995,1092
20250115,184500,302955455,2995,2995,2995,2995,0
20250115,184400,302955455,2995,2995,2995,2995,0
20250115,184300,302955455,2995,2995,2995,2995,0
20250115,184200,302955455,2995,2995,2995,2995,0
20250115,184100,302955455,2995,2995,2995,2995,0
20250115,184000,302955455,2995,2995,2995,2995,0
20250115,183900,302955455,2995,2995,2995,2995,0
20250115,183800,302955455,2995,2995,2995,2995,0
20250115,183700,302955455,2995,2995,2995,2995,0
20250115,183600,302955455,2995,2995,2995,2995,0
20250115,183500,302955455,2995,2995,2995,2995,0
20250115,183400,302955455,2995,2995,2995,2995,0
20250115,183300,302955455,2995,2995,2995,2995,0
20250115,183200,302955455,2995,2995,2995,2995,0
20250115,183100,302955455,2995,2995,2995,2995,0
20250115,183000,302955455,2995,2995,2995,2995,0
20250115,182900,302955455,2995,2995,2995,2995,0
20250115,182800,302955455,2995,2995,2995,2995,0
20250115,182700,302955455,2995,2995,2995,2995,0
20250115,182600,302955455,2995,2995,2995,2995,0
20250115,182500,302955455,2995,2995,2995,2995,0
20250115,182400,302955455,2995,2995,2995,2995,0
20250115,182300,302955455,2995,2995,2995,2995,0
20250115,182200,302955455,2995,2995,2995,2995,0
20250115,182100,302955455,2995,2995,2995,2995,0
20250115,182000,302955455,2995,2995,2995,2995,0
20250115,181900,302955455,2995,2995,2995,2995,0
20250115,181800,302955455,2995,2995,2995,2995,0
20250115,181700,302955455,2995,2995,2995,2995,0
20250115,181600,302955455,2995,2995,2995,2995,1092
20250115,181500,302955455,2995,2995,2995,2995,0
20250115,181400,302955455,2995,2995,2995,2995,0
20250115,181300,302955455,2995,2995,2995,2995,0
20250115,181200,302955455,2995,2995,2995,2995,0
20250115,181100,302955455,2995,2995,2995,2995,0
20250115,181000,302955455,2995,2995,2995,2995,0
20250115,180900,302955455,2995,2995,2995,2995,0
20250115,180800,302955455,2995,2995,2995,2995,0
20250115,180700,302955455,2995,2995,2995,2995,0
20250115,180600,302955455,2995,2995,2995,2995,0
20250115,180500,302955455,2995,2995,2995,2995,0
20250115,180400,302955455,2995,2995,2995,2995,0
20250115,180300,302955455,2995,2995,2995,2995,0
20250115,180200,302955455,2995,2995,2995,2995,0
20250115,180100,302955455,2995,2995,2995,2995,0
20250115,180000,302955455,2995,2995,2995,2995,0
20250115,175900,302955455,2995,2995,2995,2995,0
20250115,175800,302955455,2995,2995,2995,2995,0
20250115,175700,302955455,2995,2995,2995,2995,0
20250115,175600,302955455,2995,2995,2995,2995,0
20250115,175500,302955455,2995,2995,2995,2995,0
20250115,175400,302955455,2995,2995,2995,2995,0
20250115,175300,302955455,2995,2995,2995,2995,0
20250115,175200,302955455,2995,2995,2995,2995,0
20250115,175100,302955455,2995,2995,2995,2995,0
20250115,175000,302955455,2995,2995,2995,2995,0
20250115,174900,302955455,2995,2995,2995,2995,0
20250115,174800,302955455,2995,2995,2995,2995,0
20250115,174700,302955455,2995,2995,2995,2995,0
20250115,174600,302955455,2995,2995,2995,2995,1092
20250115,174500,302955455,2995,2995,2995,2995,0
20250115,174400,302955455,2995,2995,2995,2995,0
20250115,174300,302955455,2995,2995,2995,2995,0
20250115,174200,302955455,2995,2995,2995,2995,0
20250115,174100,302955455,2995,2995,2995,2995,0
20250115,174000,302955455,2995,2995,2995,2995,0
20250115,173900,302955455,2995,2995,2995,2995,0
20250115,173800,302955455,2995,2995,2995,2995,0
20250115,173700,302955455,2995,2995,2995,2995,0
20250115,173600,302955455,2995,2995,2995,2995,0
20250115,173500,302955455,2995,2995,2995,2995,0
20250115,173400,302955455,2995,2995,2995,2995,0
20250115,173300,302955455,2995,2995,2995,2995,0
20250115,173200,302955455,2995,2995,2995,2995,0
20250115,173100,302955455,2995,2995,2995,2995,0
20250115,173000,302955455,2995,2995,2995,2995,0
20250115,172900,302955455,2995,2995,2995,2995,0
20250115,172800,302955455,2995,2995,2995,2995,0
20250115,172700,302955455,2995,2995,2995,2995,0
20250115,172600,302955455,2995,2995,2995,2995,0
20250115,172500,302955455,2995,2995,2995,2995,0
20250115,172400,302955455,2995,2995,2995,2995,0
20250115,172300,302955455,2995,2995,2995,2995,0
20250115,172200,302955455,2995,2995,2995,2995,0
20250115,172100,302955455,2995,2995,2995,2995,0
20250115,172000,302955455,2995,2995,2995,2995,0
20250115,171900,302955455,2995,2995,2995,2995,0
20250115,171800,302955455,2995,2995,2995,2995,0
20250115,171700,302955455,2995,2995,2995,2995,0
20250115,171600,302955455,2995,2995,2995,2995,1092
20250115,171500,302955455,2995,2995,2995,2995,0
20250115,171400,302955455,2995,2995,2995,2995,0
20250115,171300,302955455,2995,2995,2995,2995,0
20250115,171200,302955455,2995,2995,2995,2995,0
20250115,171100,302955455,2995,2995,2995,2995,0
20250115,171000,302955455,2995,2995,2995,2995,0
20250115,170900,302955455,2995,2995,2995,2995,0
20250115,170800,302955455,2995,2995,2995,2995,0
20250115,170700,302955455,2995,2995,2995,2995,0
20250115,170600,302955455,2995,2995,2995,2995,0
20250115,170500,302955455,2995,2995,2995,2995,0
20250115,170400,302955455,2995,2995,2995,2995,0
20250115,170300,302955455,2995,2995,2995,2995,0
20250115,170200,302955455,2995,2995,2995,2995,0
20250115,170100,302955455,2995,2995,2995,2995,0
20250115,170000,302955455,2995,2995,2995,2995,0
20250115,165900,302955455,2995,2995,2995,2995,0
20250115,165800,302955455,2995,2995,2995,2995,0
20250115,165700,302955455,2995,2995,2995,2995,0
20250115,165600,302955455,2995,2995,2995,2995,0
20250115,165500,302955455,2995,2995,2995,2995,0
20250115,165400,302955455,2995,2995,2995,2995,0
20250115,165300,302955455,2995,2995,2995,2995,0
20250115,165200,302955455,2995,2995,2995,2995,0
20250115,165100,302955455,2995,2995,2995,2995,0
20250115,165000,302955455,2995,2995,2995,2995,0
20250115,164900,302955455,2995,2995,2995,2995,0
20250115,164800,302955455,2995,2995,2995,2995,0
20250115,164700,302955455,2995,2995,2995,2995,0
20250115,164600,302955455,2995,2995,2995,2995,1092
20250115,164500,302955455,2995,2995,2995,2995,0
20250115,164400,302955455,2995,2995,2995,2995,0
20250115,164300,302955455,2995,2995,2995,2995,0
20250115,164200,302955455,2995,2995,2995,2995,0
20250115,164100,302955455,2995,2995,2995,2995,0
20250115,164000,302955455,2995,2995,2995,2995,0
20250115,163900,302955455,2995,2995,2995,2995,0
20250115,163800,302955455,2995,2995,2995,2995,0
20250115,163700,302955455,2995,2995,2995,2995,0
20250115,163600,302955455,2995,2995,2995,2995,0
20250115,163500,302955455,2995,2995,2995,2995,0
20250115,163400,302955455,2995,2995,2995,2995,0
20250115,163300,302955455,2995,2995,2995,2995,0
20250115,163200,302955455,2995,2995,2995,2995,0
20250115,163100,302955455,2995,2995,2995,2995,0
20250115,163000,302955455,2995,2995,2995,2995,0
20250115,162900,302955455,2995,2995,2995,2995,0
20250115,162800,302955455,2995,2995,2995,2995,0
20250115,162700,302955455,2995,2995,2995,2995,0
20250115,162600,302955455,2995,2995,2995,2995,0
20250115,162500,302955455,2995,2995,2995,2995,0
20250115,162400,302955455,2995,2995,2995,2995,0
20250115,162300,302955455,2995,2995,2995,2995,0
20250115,162200,302955455,2995,2995,2995,2995,0
20250115,162100,302955455,2995,2995,2995,2995,0
20250115,162000,302955455,2995,2995,2995,2995,0
20250115,161900,302955455,2995,2995,2995,2995,0
20250115,161800,302955455,2995,2995,2995,2995,0
20250115,161700,302955455,2995,2995,2995,2995,0
20250115,161600,302955455,2995,2995,2995,2995,1092
20250115,161500,302955455,2995,2995,2995,2995,0
20250115,161400,302955455,2995,2995,2995,2995,0
20250115,161300,302955455,2995,2995,2995,2995,0
20250115,161200,302955455,2995,2995,2995,2995,0
20250115,161100,302955455,2995,2995,2995,2995,0
20250115,161000,302955455,2995,2995,2995,2995,0
20250115,160900,302955455,2995,2995,2995,2995,0
20250115,160800,302955455,2995,2995,2995,2995,0
20250115,160700,302955455,2995,2995,2995,2995,0
20250115,160600,302955455,2995,2995,2995,2995,0
20250115,160500,302955455,2995,2995,2995,2995,0
20250115,160400,302955455,2995,2995,2995,2995,0
20250115,160300,302955455,2995,2995,2995,2995,0
20250115,160200,302955455,2995,2995,2995,2995,0
20250115,160100,302955455,2995,2995,2995,2995,0
20250115,160000,302955455,2995,2995,2995,2995,0
20250115,155900,302955455,2995,2995,2995,2995,0
20250115,155800,302955455,2995,2995,2995,2995,0
20250115,155700,302955455,2995,2995,2995,2995,0
20250115,155600,302955455,2995,2995,2995,2995,0
20250115,155500,302955455,2995,2995,2995,2995,0
20250115,155400,302955455,2995,2995,2995,2995,0
20250115,155300,302955455,2995,2995,2995,2995,0
20250115,155200,302955455,2995,2995,2995,2995,0
20250115,155100,302955455,2995,2995,2995,2995,0
20250115,155000,302955455,2995,2995,2995,2995,0
20250115,154900,302955455,2995,2995,2995,2995,0
20250115,154800,302955455,2995,2995,2995,2995,0
20250115,154700,302955455,2995,2995,2995,2995,0
20250115,154600,302955455,2995,2995,2995,2995,1092
20250115,154500,302955455,2995,2995,2995,2995,0
20250115,154400,302955455,2995,2995,2995,2995,0
20250115,154300,302955455,2995,2995,2995,2995,0
20250115,154200,302955455,2995,2995,2995,2995,0
20250115,154100,302955455,2995,2995,2995,2995,0
20250115,154000,302955455,2995,2995,2995,2995,0
20250115,153900,302955455,2995,2995,2995,2995,0
20250115,153800,302955455,2995,2995,2995,2995,0
20250115,153700,302955455,2995,2995,2995,2995,0
20250115,153600,302955455,2995,2995,2995,2995,0
20250115,153500,302955455,2995,2995,2995,2995,0
20250115,153400,302955455,2995,2995,2995,2995,0
20250115,153300,302955455,2995,2995,2995,2995,0
20250115,153200,302955455,2995,2995,2995,2995,0
20250115,153100,302955455,2995,2995,2995,2995,0
20250115,153000,302955455,2995,2995,2995,2995,1092
20250115,152900,299684915,3000,3000,3000,3000,0
20250115,152800,299684915,3000,3000,3000,3000,0
20250115,152700,299684915,3000,3000,3000,3000,0
20250115,152600,299684915,3000,3000,3000,3000,0
20250115,152500,299684915,3000,3000,3000,3000,0
20250115,152400,299684915,3000,3000,3000,3000,0
20250115,152300,299684915,3000,3000,3000,3000,0
20250115,152200,299684915,3000,3000,3000,3000,0
20250115,152100,299684915,3000,3000,3000,3000,0
20250115,152000,299684915,3000,3000,3000,3000,0
20250115,151900,299684915,3000,3000,3000,3000,0
20250115,151800,299684915,3000,3000,3000,3000,21
20250115,151700,299621915,2995,2995,2995,2995,0
20250115,151600,299621915,2995,2995,2995,2995,50
20250115,151500,299472165,3000,3000,3000,3000,0
20250115,151400,299472165,3000,3000,3000,2995,168
20250115,151300,298968995,2995,2995,2995,2995,0
20250115,151200,298968995,2995,2995,2995,2995,646
20250115,151100,297034225,3000,3000,3000,3000,0
20250115,151000,297034225,3000,3000,3000,3000,0
20250115,150900,297034225,3000,3000,3000,3000,0
20250115,150800,297034225,3000,3000,3000,3000,0
20250115,150700,297034225,3000,3000,3000,3000,0
20250115,150600,297034225,3000,3000,3000,3000,0
20250115,150500,297034225,3000,3000,3000,3000,0
20250115,150400,297034225,3000,3000,3000,3000,0
20250115,150300,297034225,3000,3000,3000,3000,0
20250115,150200,297034225,3000,3000,3000,3000,1
20250115,150100,297031225,2995,2995,2995,2995,0
20250115,150000,297031225,2995,2995,2995,2995,1304
20250115,145900,293125745,2995,2995,2995,2995,0
20250115,145800,293125745,2995,2995,2995,2995,0
20250115,145700,293125745,2995,2995,2995,2995,0
20250115,145600,293125745,2995,2995,2995,2995,5092
20250115,145500,277875205,2995,2995,2995,2995,333
20250115,145400,276877870,2995,2995,2995,2995,0
20250115,145300,276877870,2995,2995,2995,2995,0
20250115,145200,276877870,2995,2995,2995,2995,0
20250115,145100,276877870,2995,2995,2995,2995,30
20250115,145000,276788020,3000,3000,3000,3000,0
20250115,144900,276788020,3000,3000,3000,3000,0
20250115,144800,276788020,3000,3000,3000,3000,0
20250115,144700,276788020,3000,3000,3000,3000,2
20250115,144600,276782020,3000,3000,3000,3000,0
20250115,144500,276782020,3000,3010,3010,3000,22
20250115,144400,276716010,2995,2995,2995,2995,0
20250115,144300,276716010,2995,2995,2995,2995,0
20250115,144200,276716010,2995,2995,2995,2995,0
20250115,144100,276716010,2995,2995,2995,2995,0
20250115,144000,276716010,2995,2995,2995,2995,146
20250115,143900,276278740,3000,3000,3000,3000,0
20250115,143800,276278740,3000,3000,3000,3000,0
20250115,143700,276278740,3000,3000,3000,3000,0
20250115,143600,276278740,3000,3000,3000,3000,1
20250115,143500,276275740,2995,2995,2995,2995,0
20250115,143400,276275740,2995,2995,2995,2995,0
20250115,143300,276275740,2995,2995,2995,2995,0
20250115,143200,276275740,2995,2995,2995,2995,0
20250115,143100,276275740,2995,2995,2995,2995,0
20250115,143000,276275740,2995,2995,2995,2995,0
20250115,142900,276275740,2995,2995,2995,2995,0
20250115,142800,276275740,2995,2995,2995,2995,0
20250115,142700,276275740,2995,3000,3000,2995,2340
20250115,142600,269267400,3000,3000,3000,3000,0
20250115,142500,269267400,3000,3000,3000,3000,0
20250115,142400,269267400,3000,3000,3000,3000,0
20250115,142300,269267400,3000,3000,3000,3000,18
20250115,142200,269213400,3000,3000,3000,3000,0
20250115,142100,269213400,3000,3000,3000,3000,0
20250115,142000,269213400,3000,3000,3000,3000,0
20250115,141900,269213400,3000,3000,3000,3000,0
20250115,141800,269213400,3000,3000,3000,3000,0
20250115,141700,269213400,3000,3000,3000,3000,0
20250115,141600,269213400,3000,3000,3000,3000,0
20250115,141500,269213400,3000,3000,3000,3000,101
20250115,141400,268910400,3000,3000,3000,3000,0
20250115,141300,268910400,3000,3000,3000,3000,0
20250115,141200,268910400,3000,3000,3000,3000,0
20250115,141100,268910400,3000,3000,3000,3000,0
20250115,141000,268910400,3000,3000,3000,3000,0
20250115,140900,268910400,3000,3000,3000,3000,0
20250115,140800,268910400,3000,3000,3000,3000,0
20250115,140700,268910400,3000,3000,3000,3000,5103
20250115,140600,253601400,3000,3000,3000,3000,0
20250115,140500,253601400,3000,3000,3000,3000,0
20250115,140400,253601400,3000,3000,3000,3000,100
20250115,140300,253301400,3000,3000,3000,3000,0
20250115,140200,253301400,3000,3000,3000,3000,0
20250115,140100,253301400,3000,3000,3000,3000,20
20250115,140000,253241400,3000,3000,3000,3000,0
20250115,135900,253241400,3000,3000,3000,3000,0
20250115,135800,253241400,3000,3000,3000,3000,0
20250115,135700,253241400,3000,3000,3000,3000,0
20250115,135600,253241400,3000,3000,3000,3000,40
20250115,135500,253121400,3000,3000,3000,3000,0
20250115,135400,253121400,3000,3000,3000,3000,0
20250115,135300,253121400,3000,2995,3000,2995,483
20250115,135200,251674315,3000,3000,3000,3000,0
20250115,135100,251674315,3000,3000,3000,3000,0
20250115,135000,251674315,3000,3000,3000,3000,299
20250115,134900,250777315,3000,3000,3000,3000,0
20250115,134800,250777315,3000,3000,3000,3000,0
20250115,134700,250777315,3000,3000,3000,3000,50
20250115,134600,250627315,3000,3000,3000,3000,0
20250115,134500,250627315,3000,3000,3000,3000,0
20250115,134400,250627315,3000,3000,3000,3000,0
20250115,134300,250627315,3000,3000,3000,3000,0
20250115,134200,250627315,3000,3000,3000,3000,0
20250115,134100,250627315,3000,3000,3000,3000,0
20250115,134000,250627315,3000,3000,3000,3000,0
20250115,133900,250627315,3000,3000,3000,3000,0
20250115,133800,250627315,3000,3000,3000,3000,360
20250115,133700,249547315,3000,3000,3000,3000,0
20250115,133600,249547315,3000,3000,3000,3000,0
20250115,133500,249547315,3000,3000,3000,3000,1418
20250115,133400,245293315,3000,3000,3000,3000,1505
20250115,133300,240778315,3000,3000,3000,3000,2161
20250115,133200,234295315,3000,3000,3000,3000,334
20250115,133100,233293315,3000,3000,3000,3000,0
20250115,133000,233293315,3000,3000,3000,3000,10000
20250115,132900,203293315,3000,3000,3000,3000,0
20250115,132800,203293315,3000,3000,3000,3000,0
20250115,132700,203293315,3000,3000,3000,3000,0
20250115,132600,203293315,3000,3000,3000,3000,0
20250115,132500,203293315,3000,3000,3000,3000,6
20250115,132400,203275315,3000,3000,3000,3000,0
20250115,132300,203275315,3000,3000,3000,3000,0
20250115,132200,203275315,3000,3000,3000,3000,0
20250115,132100,203275315,3000,3000,3000,3000,0
20250115,132000,203275315,3000,3000,3000,3000,0
20250115,131900,203275315,3000,3000,3000,3000,1
20250115,131800,203272315,3010,3010,3010,3010,0
20250115,131700,203272315,3010,3010,3010,3010,0
20250115,131600,203272315,3010,3010,3010,3010,0
20250115,131500,203272315,3010,3010,3010,3010,0
20250115,131400,203272315,3010,3005,3010,3005,3183
20250115,131300,193696945,2995,3000,3000,2995,1971
20250115,131200,187786125,3000,3000,3000,3000,0
20250115,131100,187786125,3000,3000,3000,3000,4517
20250115,131000,174235125,2995,2995,2995,2995,0
20250115,130900,174235125,2995,2995,2995,2995,0
20250115,130800,174235125,2995,2995,2995,2995,0
20250115,130700,174235125,2995,2995,2995,2995,0
20250115,130600,174235125,2995,3000,3000,2995,6836
20250115,130500,153752460,3005,3005,3005,3005,0
20250115,130400,153752460,3005,3005,3005,3005,9
20250115,130300,153725415,3005,3005,3005,3005,2
20250115,130200,153719405,3000,3000,3000,3000,0
20250115,130100,153719405,3000,3000,3000,3000,0
20250115,130000,153719405,3000,3000,3000,3000,0
20250115,125900,153719405,3000,3000,3000,3000,280
20250115,125800,152879405,3000,3000,3000,3000,0
20250115,125700,152879405,3000,3000,3000,3000,0
20250115,125600,152879405,3000,3000,3000,3000,0
20250115,125500,152879405,3000,3000,3000,3000,0
20250115,125400,152879405,3000,3000,3000,3000,0
20250115,125300,152879405,3000,3000,3000,3000,0
20250115,125200,152879405,3000,3000,3000,3000,0
20250115,125100,152879405,3000,3000,3000,3000,15
20250115,125000,152834405,3005,3005,3005,3005,0
20250115,124900,152834405,3005,3005,3005,3005,0
20250115,124800,152834405,3005,3005,3005,3005,0
20250115,124700,152834405,3005,3005,3005,3005,0
20250115,124600,152834405,3005,3005,3005,3005,0
20250115,124500,152834405,3005,3005,3005,3005,100
20250115,124400,152533905,3005,3005,3005,3005,0
20250115,124300,152533905,3005,3005,3005,3005,0
20250115,124200,152533905,3005,3005,3005,3005,0
20250115,124100,152533905,3005,3005,3005,3005,0
20250115,124000,152533905,3005,3005,3005,3005,0
20250115,123900,152533905,3005,3005,3005,3005,3
20250115,123800,152524890,3000,3000,3000,3000,1000
20250115,123700,149524890,3000,3000,3000,3000,0
20250115,123600,149524890,3000,3000,3000,3000,0
20250115,123500,149524890,3000,3000,3000,3000,0
20250115,123400,149524890,3000,3000,3000,3000,0
20250115,123300,149524890,3000,3000,3000,3000,0
20250115,123200,149524890,3000,3000,3000,3000,0
20250115,123100,149524890,3000,3000,3000,3000,0
20250115,123000,149524890,3000,3000,3000,3000,0
20250115,122900,149524890,3000,3000,3000,3000,0
20250115,122800,149524890,3000,3000,3000,3000,11023
20250115,122700,116455890,3005,3005,3005,3005,35
20250115,122600,116350715,3010,3010,3010,3010,0
20250115,122500,116350715,3010,3010,3010,3010,3
20250115,122400,116341685,3010,3010,3010,3010,0
20250115,122300,116341685,3010,3010,3010,3010,0
20250115,122200,116341685,3010,3010,3010,3010,0
20250115,122100,116341685,3010,3010,3010,3010,0
20250115,122000,116341685,3010,3010,3010,3010,17
20250115,121900,116290515,3005,3005,3005,3005,0
20250115,121800,116290515,3005,3005,3005,3005,3000
20250115,121700,107275515,3010,3010,3010,3010,0
20250115,121600,107275515,3010,3010,3010,3010,0
20250115,121500,107275515,3010,3010,3010,3010,0
20250115,121400,107275515,3010,3010,3010,3010,0
20250115,121300,107275515,3010,3010,3010,3010,0
20250115,121200,107275515,3010,3010,3010,3010,0
20250115,121100,107275515,3010,3010,3010,3010,0
20250115,121000,107275515,3010,3010,3010,3010,100
20250115,120900,106974515,3010,3010,3010,3010,0
20250115,120800,106974515,3010,3010,3010,3010,0
20250115,120700,106974515,3010,3010,3010,3010,0
20250115,120600,106974515,3010,3010,3010,3010,0
20250115,120500,106974515,3010,3010,3010,3010,0
20250115,120400,106974515,3010,3010,3010,3010,0
20250115,120300,106974515,3010,3010,3010,3010,0
20250115,120200,106974515,3010,3010,3010,3010,0
20250115,120100,106974515,3010,3010,3010,3010,0
20250115,120000,106974515,3010,3010,3010,3010,0
20250115,115900,106974515,3010,3010,3010,3010,0
20250115,115800,106974515,3010,3010,3010,3010,0
20250115,115700,106974515,3010,3010,3010,3010,0
20250115,115600,106974515,3010,3010,3010,3010,0
20250115,115500,106974515,3010,3010,3010,3010,0
20250115,115400,106974515,3010,3010,3010,3010,0
20250115,115300,106974515,3010,3010,3010,3010,0
20250115,115200,106974515,3010,3010,3010,3010,0
20250115,115100,106974515,3010,3010,3010,3010,0
20250115,115000,106974515,3010,3010,3010,3010,0
20250115,114900,106974515,3010,3010,3010,3010,0
20250115,114800,106974515,3010,3010,3010,3005,25
20250115,114700,106899310,3005,3005,3005,3005,0
20250115,114600,106899310,3005,3005,3005,3005,0
20250115,114500,106899310,3005,3005,3005,3005,0
20250115,114400,106899310,3005,3005,3005,3005,1650
20250115,114300,101941060,3005,3005,3005,3005,0
20250115,114200,101941060,3005,3005,3005,3005,0
20250115,114100,101941060,3005,3005,3005,3005,0
20250115,114000,101941060,3005,3005,3005,3005,0
20250115,113900,101941060,3005,3005,3005,3005,0
20250115,113800,101941060,3005,3005,3005,3005,0
20250115,113700,101941060,3005,3005,3005,3005,0
20250115,113600,101941060,3005,3005,3005,3005,0
20250115,113500,101941060,3005,3005,3005,3005,0
20250115,113400,101941060,3005,3005,3005,3005,0
20250115,113300,101941060,3005,3005,3005,3005,0
20250115,113200,101941060,3005,3005,3005,3005,0
20250115,113100,101941060,3005,3005,3005,3005,0
20250115,113000,101941060,3005,3010,3010,3005,1012
20250115,112900,98899990,3010,3010,3010,3010,0
20250115,112800,98899990,3010,3010,3010,3010,0
20250115,112700,98899990,3010,3010,3010,3010,0
20250115,112600,98899990,3010,3010,3010,3010,0
20250115,112500,98899990,3010,3010,3010,3010,2
20250115,112400,98893970,3005,3005,3005,3005,0
20250115,112300,98893970,3005,3005,3005,3005,665
20250115,112200,96895645,3005,3005,3005,3005,0
20250115,112100,96895645,3005,3005,3005,3005,127
20250115,112000,96514010,3005,3005,3005,3005,0
20250115,111900,96514010,3005,3005,3005,3005,0
20250115,111800,96514010,3005,3005,3005,3005,0
20250115,111700,96514010,3005,3005,3005,3005,0
20250115,111600,96514010,3005,3005,3005,3005,0
20250115,111500,96514010,3005,3005,3005,3005,0
20250115,111400,96514010,3005,3005,3005,3005,0
20250115,111300,96514010,3005,3005,3005,3005,0
20250115,111200,96514010,3005,3010,3010,3005,303
20250115,111100,95603480,3010,3010,3010,3010,0
20250115,111000,95603480,3010,3010,3010,3010,0
20250115,110900,95603480,3010,3010,3010,3010,29
20250115,110800,95516190,3005,3005,3005,3005,102
20250115,110700,95209680,3000,3000,3000,3000,0
20250115,110600,95209680,3000,3000,3000,3000,0
20250115,110500,95209680,3000,3000,3000,3000,0
20250115,110400,95209680,3000,3000,3000,3000,1
20250115,110300,95206680,3000,3000,3000,3000,2940
20250115,110200,86386680,3005,3005,3005,3005,0
20250115,110100,86386680,3005,3005,3005,3005,0
20250115,110000,86386680,3005,3005,3005,3005,0
20250115,105900,86386680,3005,3005,3005,3005,0
20250115,105800,86386680,3005,3005,3005,3005,0
20250115,105700,86386680,3005,3005,3005,3005,0
20250115,105600,86386680,3005,3005,3005,3005,0
20250115,105500,86386680,3005,3005,3005,3005,0
20250115,105400,86386680,3005,3005,3005,3005,0
20250115,105300,86386680,3005,3005,3005,3005,0
20250115,105200,86386680,3005,3005,3005,3005,0
20250115,105100,86386680,3005,3005,3005,3005,0
20250115,105000,86386680,3005,3005,3005,3005,0
20250115,104900,86386680,3005,3005,3005,3005,1
20250115,104800,86383675,3000,3000,3000,3000,200
20250115,104700,85783675,3010,3010,3010,3010,0
20250115,104600,85783675,3010,3010,3010,3010,0
20250115,104500,85783675,3010,3010,3010,3010,0
20250115,104400,85783675,3010,3010,3010,3010,0
20250115,104300,85783675,3010,3010,3010,3010,0
20250115,104200,85783675,3010,3010,3010,3010,0
20250115,104100,85783675,3010,3010,3010,3010,0
20250115,104000,85783675,3010,3010,3010,3010,0
20250115,103900,85783675,3010,3010,3010,3010,0
20250115,103800,85783675,3010,3010,3010,3010,0
20250115,103700,85783675,3010,3010,3010,3010,0
20250115,103600,85783675,3010,3010,3010,3010,0
20250115,103500,85783675,3010,3010,3010,3010,2
20250115,103400,85777655,3010,3010,3010,3010,0
20250115,103300,85777655,3010,3010,3010,3010,2083
20250115,103200,79507825,3010,3010,3010,3010,0
20250115,103100,79507825,3010,3010,3010,3010,0
20250115,103000,79507825,3010,3010,3010,3010,0
20250115,102900,79507825,3010,3010,3010,3010,0
20250115,102800,79507825,3010,3010,3010,3010,0
20250115,102700,79507825,3010,3010,3010,3010,6
20250115,102600,79489765,3015,3010,3015,3010,170
20250115,102500,78978050,3015,3015,3015,3015,0
20250115,102400,78978050,3015,3015,3015,3015,600
20250115,102300,77169050,3015,3015,3015,3015,0
20250115,102200,77169050,3015,3015,3015,3015,0
20250115,102100,77169050,3015,3015,3015,3015,20
20250115,102000,77108750,3010,3010,3010,3010,0
20250115,101900,77108750,3010,3010,3010,3010,0
20250115,101800,77108750,3010,3010,3010,3010,0
20250115,101700,77108750,3010,3010,3010,3010,0
20250115,101600,77108750,3010,3010,3010,3010,0
20250115,101500,77108750,3010,3010,3010,3010,2185
20250115,101400,70531900,3015,3015,3015,3015,0
20250115,101300,70531900,3015,3015,3015,3015,0
20250115,101200,70531900,3015,3015,3015,3015,11
20250115,101100,70498735,3015,3015,3015,3015,0
20250115,101000,70498735,3015,3015,3015,3015,0
20250115,100900,70498735,3015,3015,3015,3015,3
20250115,100800,70489690,3015,3015,3015,3015,0
20250115,100700,70489690,3015,3015,3015,3015,0
20250115,100600,70489690,3015,3015,3015,3015,0
20250115,100500,70489690,3015,3015,3015,3015,0
20250115,100400,70489690,3015,3015,3015,3015,0
20250115,100300,70489690,3015,3015,3015,3015,0
20250115,100200,70489690,3015,3015,3015,3015,0
20250115,100100,70489690,3015,3015,3015,3015,0
20250115,100000,70489690,3015,3015,3015,3015,0
20250115,095900,70489690,3015,3015,3015,3015,0
20250115,095800,70489690,3015,3015,3015,3015,0
20250115,095700,70489690,3015,3015,3015,3015,0
20250115,095600,70489690,3015,3015,3015,3015,0
20250115,095500,70489690,3015,3015,3015,3015,0
20250115,095400,70489690,3015,3015,3015,3015,16
20250115,095300,70441450,3010,3010,3010,3010,2763
20250115,095200,62124820,3010,3010,3010,3010,0
20250115,095100,62124820,3010,3010,3010,3010,50
20250115,095000,61974320,3010,3010,3010,3010,10
20250115,094900,61944220,3010,3010,3010,3010,0
20250115,094800,61944220,3010,3010,3010,3010,0
20250115,094700,61944220,3010,3010,3010,3010,5
20250115,094600,61929170,3010,3010,3010,3010,0
20250115,094500,61929170,3010,3010,3010,3010,0
20250115,094400,61929170,3010,3010,3010,3010,4
20250115,094300,61917130,3010,3005,3010,3005,3049
20250115,094200,52754860,3005,3005,3005,3005,0
20250115,094100,52754860,3005,3005,3005,3005,0
20250115,094000,52754860,3005,3005,3005,3005,0
20250115,093900,52754860,3005,3005,3005,3005,0
20250115,093800,52754860,3005,3005,3005,3005,0
20250115,093700,52754860,3005,3005,3005,3005,0
20250115,093600,52754860,3005,3005,3005,3005,236
20250115,093500,52045680,3000,3000,3000,3000,0
20250115,093400,52045680,3000,3000,3000,3000,0
20250115,093300,52045680,3000,3000,3000,3000,0
20250115,093200,52045680,3000,3000,3000,3000,2
20250115,093100,52039680,3000,3000,3000,3000,0
20250115,093000,52039680,3000,3000,3000,3000,0
20250115,092900,52039680,3000,3000,3000,3000,135
20250115,092800,51634680,3000,3000,3000,3000,0
20250115,092700,51634680,3000,3000,3000,3000,0
20250115,092600,51634680,3000,3000,3000,3000,0
20250115,092500,51634680,3000,3000,3000,3000,100
20250115,092400,51334680,3000,3000,3000,3000,3000
20250115,092300,42334680,3000,3000,3000,3000,0
20250115,092200,42334680,3000,3000,3000,3000,1478
20250115,092100,37900680,3005,3005,3005,3005,0
20250115,092000,37900680,3005,3005,3005,3005,0
20250115,091900,37900680,3005,3005,3005,3005,0
20250115,091800,37900680,3005,3005,3005,3005,0
20250115,091700,37900680,3005,3005,3005,3005,0
20250115,091600,37900680,3005,3005,3005,3005,583
20250115,091500,36148765,3005,3005,3005,3005,26
20250115,091400,36070635,3005,3005,3005,3005,0
20250115,091300,36070635,3005,3005,3005,3005,0
20250115,091200,36070635,3005,3005,3005,3005,260
20250115,091100,35289335,3005,3005,3005,3005,0
20250115,091000,35289335,3005,3005,3005,2995,7923
20250115,090900,11543110,3005,3005,3005,3005,0
20250115,090800,11543110,3005,3005,3005,3005,0
20250115,090700,11543110,3005,3005,3005,3005,5
20250115,090600,11528085,2995,2995,2995,2995,0
20250115,090500,11528085,2995,3005,3005,2995,462
20250115,090400,10143405,3000,3005,3005,3000,303
20250115,090300,9234390,3005,3000,3005,3000,3002
20250115,090200,228380,3005,3005,3005,3005,50
20250115,090100,78130,3005,3005,3005,3005,5
20250115,090000,63105,3005,3005,3005,3005,21