KissMeData/060380/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,193800,11056625,1406,1406,1406,1406,652
20250102,193700,11056625,1406,1406,1406,1406,0
20250102,193600,11056625,1406,1406,1406,1406,0
20250102,193500,11056625,1406,1406,1406,1406,0
20250102,193400,11056625,1406,1406,1406,1406,0
20250102,193300,11056625,1406,1406,1406,1406,0
20250102,193200,11056625,1406,1406,1406,1406,0
20250102,193100,11056625,1406,1406,1406,1406,0
20250102,193000,11056625,1406,1406,1406,1406,0
20250102,192900,11056625,1406,1406,1406,1406,0
20250102,192800,11056625,1406,1406,1406,1406,0
20250102,192700,11056625,1406,1406,1406,1406,0
20250102,192600,11056625,1406,1406,1406,1406,0
20250102,192500,11056625,1406,1406,1406,1406,0
20250102,192400,11056625,1406,1406,1406,1406,0
20250102,192300,11056625,1406,1406,1406,1406,0
20250102,192200,11056625,1406,1406,1406,1406,0
20250102,192100,11056625,1406,1406,1406,1406,0
20250102,192000,11056625,1406,1406,1406,1406,0
20250102,191900,11056625,1406,1406,1406,1406,0
20250102,191800,11056625,1406,1406,1406,1406,0
20250102,191700,11056625,1406,1406,1406,1406,0
20250102,191600,11056625,1406,1406,1406,1406,0
20250102,191500,11056625,1406,1406,1406,1406,0
20250102,191400,11056625,1406,1406,1406,1406,0
20250102,191300,11056625,1406,1406,1406,1406,0
20250102,191200,11056625,1406,1406,1406,1406,0
20250102,191100,11056625,1406,1406,1406,1406,0
20250102,191000,11056625,1406,1406,1406,1406,0
20250102,190900,11056625,1406,1406,1406,1406,0
20250102,190800,11056625,1406,1406,1406,1406,652
20250102,190700,11056625,1406,1406,1406,1406,0
20250102,190600,11056625,1406,1406,1406,1406,0
20250102,190500,11056625,1406,1406,1406,1406,0
20250102,190400,11056625,1406,1406,1406,1406,0
20250102,190300,11056625,1406,1406,1406,1406,0
20250102,190200,11056625,1406,1406,1406,1406,0
20250102,190100,11056625,1406,1406,1406,1406,0
20250102,190000,11056625,1406,1406,1406,1406,0
20250102,185900,11056625,1406,1406,1406,1406,0
20250102,185800,11056625,1406,1406,1406,1406,0
20250102,185700,11056625,1406,1406,1406,1406,0
20250102,185600,11056625,1406,1406,1406,1406,0
20250102,185500,11056625,1406,1406,1406,1406,0
20250102,185400,11056625,1406,1406,1406,1406,0
20250102,185300,11056625,1406,1406,1406,1406,0
20250102,185200,11056625,1406,1406,1406,1406,0
20250102,185100,11056625,1406,1406,1406,1406,0
20250102,185000,11056625,1406,1406,1406,1406,0
20250102,184900,11056625,1406,1406,1406,1406,0
20250102,184800,11056625,1406,1406,1406,1406,0
20250102,184700,11056625,1406,1406,1406,1406,0
20250102,184600,11056625,1406,1406,1406,1406,0
20250102,184500,11056625,1406,1406,1406,1406,0
20250102,184400,11056625,1406,1406,1406,1406,0
20250102,184300,11056625,1406,1406,1406,1406,0
20250102,184200,11056625,1406,1406,1406,1406,0
20250102,184100,11056625,1406,1406,1406,1406,0
20250102,184000,11056625,1406,1406,1406,1406,0
20250102,183900,11056625,1406,1406,1406,1406,0
20250102,183800,11056625,1406,1406,1406,1406,652
20250102,183700,11056625,1406,1406,1406,1406,0
20250102,183600,11056625,1406,1406,1406,1406,0
20250102,183500,11056625,1406,1406,1406,1406,0
20250102,183400,11056625,1406,1406,1406,1406,0
20250102,183300,11056625,1406,1406,1406,1406,0
20250102,183200,11056625,1406,1406,1406,1406,0
20250102,183100,11056625,1406,1406,1406,1406,0
20250102,183000,11056625,1406,1406,1406,1406,0
20250102,182900,11056625,1406,1406,1406,1406,0
20250102,182800,11056625,1406,1406,1406,1406,0
20250102,182700,11056625,1406,1406,1406,1406,0
20250102,182600,11056625,1406,1406,1406,1406,0
20250102,182500,11056625,1406,1406,1406,1406,0
20250102,182400,11056625,1406,1406,1406,1406,0
20250102,182300,11056625,1406,1406,1406,1406,0
20250102,182200,11056625,1406,1406,1406,1406,0
20250102,182100,11056625,1406,1406,1406,1406,0
20250102,182000,11056625,1406,1406,1406,1406,0
20250102,181900,11056625,1406,1406,1406,1406,0
20250102,181800,11056625,1406,1406,1406,1406,0
20250102,181700,11056625,1406,1406,1406,1406,0
20250102,181600,11056625,1406,1406,1406,1406,0
20250102,181500,11056625,1406,1406,1406,1406,0
20250102,181400,11056625,1406,1406,1406,1406,0
20250102,181300,11056625,1406,1406,1406,1406,0
20250102,181200,11056625,1406,1406,1406,1406,0
20250102,181100,11056625,1406,1406,1406,1406,0
20250102,181000,11056625,1406,1406,1406,1406,0
20250102,180900,11056625,1406,1406,1406,1406,0
20250102,180800,11056625,1406,1406,1406,1406,652
20250102,180700,11056625,1406,1406,1406,1406,0
20250102,180600,11056625,1406,1406,1406,1406,0
20250102,180500,11056625,1406,1406,1406,1406,0
20250102,180400,11056625,1406,1406,1406,1406,0
20250102,180300,11056625,1406,1406,1406,1406,0
20250102,180200,11056625,1406,1406,1406,1406,0
20250102,180100,11056625,1406,1406,1406,1406,0
20250102,180000,11056625,1406,1406,1406,1406,0
20250102,175900,11056625,1406,1406,1406,1406,0
20250102,175800,11056625,1406,1406,1406,1406,0
20250102,175700,11056625,1406,1406,1406,1406,0
20250102,175600,11056625,1406,1406,1406,1406,0
20250102,175500,11056625,1406,1406,1406,1406,0
20250102,175400,11056625,1406,1406,1406,1406,0
20250102,175300,11056625,1406,1406,1406,1406,0
20250102,175200,11056625,1406,1406,1406,1406,0
20250102,175100,11056625,1406,1406,1406,1406,0
20250102,175000,11056625,1406,1406,1406,1406,0
20250102,174900,11056625,1406,1406,1406,1406,0
20250102,174800,11056625,1406,1406,1406,1406,0
20250102,174700,11056625,1406,1406,1406,1406,0
20250102,174600,11056625,1406,1406,1406,1406,0
20250102,174500,11056625,1406,1406,1406,1406,0
20250102,174400,11056625,1406,1406,1406,1406,0
20250102,174300,11056625,1406,1406,1406,1406,0
20250102,174200,11056625,1406,1406,1406,1406,0
20250102,174100,11056625,1406,1406,1406,1406,0
20250102,174000,11056625,1406,1406,1406,1406,0
20250102,173900,11056625,1406,1406,1406,1406,0
20250102,173800,11056625,1406,1406,1406,1406,652
20250102,173700,11056625,1406,1406,1406,1406,0
20250102,173600,11056625,1406,1406,1406,1406,0
20250102,173500,11056625,1406,1406,1406,1406,0
20250102,173400,11056625,1406,1406,1406,1406,0
20250102,173300,11056625,1406,1406,1406,1406,0
20250102,173200,11056625,1406,1406,1406,1406,0
20250102,173100,11056625,1406,1406,1406,1406,0
20250102,173000,11056625,1406,1406,1406,1406,0
20250102,172900,11056625,1406,1406,1406,1406,0
20250102,172800,11056625,1406,1406,1406,1406,0
20250102,172700,11056625,1406,1406,1406,1406,0
20250102,172600,11056625,1406,1406,1406,1406,0
20250102,172500,11056625,1406,1406,1406,1406,0
20250102,172400,11056625,1406,1406,1406,1406,0
20250102,172300,11056625,1406,1406,1406,1406,0
20250102,172200,11056625,1406,1406,1406,1406,0
20250102,172100,11056625,1406,1406,1406,1406,0
20250102,172000,11056625,1406,1406,1406,1406,0
20250102,171900,11056625,1406,1406,1406,1406,0
20250102,171800,11056625,1406,1406,1406,1406,0
20250102,171700,11056625,1406,1406,1406,1406,0
20250102,171600,11056625,1406,1406,1406,1406,0
20250102,171500,11056625,1406,1406,1406,1406,0
20250102,171400,11056625,1406,1406,1406,1406,0
20250102,171300,11056625,1406,1406,1406,1406,0
20250102,171200,11056625,1406,1406,1406,1406,0
20250102,171100,11056625,1406,1406,1406,1406,0
20250102,171000,11056625,1406,1406,1406,1406,0
20250102,170900,11056625,1406,1406,1406,1406,0
20250102,170800,11056625,1406,1406,1406,1406,652
20250102,170700,11056625,1406,1406,1406,1406,0
20250102,170600,11056625,1406,1406,1406,1406,0
20250102,170500,11056625,1406,1406,1406,1406,0
20250102,170400,11056625,1406,1406,1406,1406,0
20250102,170300,11056625,1406,1406,1406,1406,0
20250102,170200,11056625,1406,1406,1406,1406,0
20250102,170100,11056625,1406,1406,1406,1406,0
20250102,170000,11056625,1406,1406,1406,1406,0
20250102,165900,11056625,1406,1406,1406,1406,0
20250102,165800,11056625,1406,1406,1406,1406,0
20250102,165700,11056625,1406,1406,1406,1406,0
20250102,165600,11056625,1406,1406,1406,1406,0
20250102,165500,11056625,1406,1406,1406,1406,0
20250102,165400,11056625,1406,1406,1406,1406,0
20250102,165300,11056625,1406,1406,1406,1406,0
20250102,165200,11056625,1406,1406,1406,1406,0
20250102,165100,11056625,1406,1406,1406,1406,0
20250102,165000,11056625,1406,1406,1406,1406,0
20250102,164900,11056625,1406,1406,1406,1406,0
20250102,164800,11056625,1406,1406,1406,1406,0
20250102,164700,11056625,1406,1406,1406,1406,0
20250102,164600,11056625,1406,1406,1406,1406,0
20250102,164500,11056625,1406,1406,1406,1406,0
20250102,164400,11056625,1406,1406,1406,1406,0
20250102,164300,11056625,1406,1406,1406,1406,0
20250102,164200,11056625,1406,1406,1406,1406,0
20250102,164100,11056625,1406,1406,1406,1406,0
20250102,164000,11056625,1406,1406,1406,1406,0
20250102,163900,11056625,1406,1406,1406,1406,0
20250102,163800,11056625,1406,1406,1406,1406,652
20250102,163700,11056625,1406,1406,1406,1406,0
20250102,163600,11056625,1406,1406,1406,1406,0
20250102,163500,11056625,1406,1406,1406,1406,0
20250102,163400,11056625,1406,1406,1406,1406,0
20250102,163300,11056625,1406,1406,1406,1406,0
20250102,163200,11056625,1406,1406,1406,1406,0
20250102,163100,11056625,1406,1406,1406,1406,0
20250102,163000,11056625,1406,1406,1406,1406,0
20250102,162900,11056625,1406,1406,1406,1406,0
20250102,162800,11056625,1406,1406,1406,1406,0
20250102,162700,11056625,1406,1406,1406,1406,0
20250102,162600,11056625,1406,1406,1406,1406,0
20250102,162500,11056625,1406,1406,1406,1406,0
20250102,162400,11056625,1406,1406,1406,1406,0
20250102,162300,11056625,1406,1406,1406,1406,0
20250102,162200,11056625,1406,1406,1406,1406,0
20250102,162100,11056625,1406,1406,1406,1406,0
20250102,162000,11056625,1406,1406,1406,1406,0
20250102,161900,11056625,1406,1406,1406,1406,0
20250102,161800,11056625,1406,1406,1406,1406,0
20250102,161700,11056625,1406,1406,1406,1406,0
20250102,161600,11056625,1406,1406,1406,1406,0
20250102,161500,11056625,1406,1406,1406,1406,0
20250102,161400,11056625,1406,1406,1406,1406,0
20250102,161300,11056625,1406,1406,1406,1406,0
20250102,161200,11056625,1406,1406,1406,1406,0
20250102,161100,11056625,1406,1406,1406,1406,0
20250102,161000,11056625,1406,1406,1406,1406,0
20250102,160900,11056625,1406,1406,1406,1406,0
20250102,160800,11056625,1406,1406,1406,1406,652
20250102,160700,11056625,1406,1406,1406,1406,0
20250102,160600,11056625,1406,1406,1406,1406,0
20250102,160500,11056625,1406,1406,1406,1406,0
20250102,160400,11056625,1406,1406,1406,1406,0
20250102,160300,11056625,1406,1406,1406,1406,0
20250102,160200,11056625,1406,1406,1406,1406,0
20250102,160100,11056625,1406,1406,1406,1406,0
20250102,160000,11056625,1406,1406,1406,1406,0
20250102,155900,11056625,1406,1406,1406,1406,0
20250102,155800,11056625,1406,1406,1406,1406,0
20250102,155700,11056625,1406,1406,1406,1406,0
20250102,155600,11056625,1406,1406,1406,1406,0
20250102,155500,11056625,1406,1406,1406,1406,0
20250102,155400,11056625,1406,1406,1406,1406,0
20250102,155300,11056625,1406,1406,1406,1406,0
20250102,155200,11056625,1406,1406,1406,1406,0
20250102,155100,11056625,1406,1406,1406,1406,0
20250102,155000,11056625,1406,1406,1406,1406,0
20250102,154900,11056625,1406,1406,1406,1406,0
20250102,154800,11056625,1406,1406,1406,1406,0
20250102,154700,11056625,1406,1406,1406,1406,0
20250102,154600,11056625,1406,1406,1406,1406,0
20250102,154500,11056625,1406,1406,1406,1406,0
20250102,154400,11056625,1406,1406,1406,1406,0
20250102,154300,11056625,1406,1406,1406,1406,0
20250102,154200,11056625,1406,1406,1406,1406,0
20250102,154100,11056625,1406,1406,1406,1406,0
20250102,154000,11056625,1406,1406,1406,1406,0
20250102,153900,11056625,1406,1406,1406,1406,0
20250102,153800,11056625,1406,1406,1406,1406,652
20250102,153700,11056625,1406,1406,1406,1406,0
20250102,153600,11056625,1406,1406,1406,1406,0
20250102,153500,11056625,1406,1406,1406,1406,0
20250102,153400,11056625,1406,1406,1406,1406,0
20250102,153300,11056625,1406,1406,1406,1406,0
20250102,153200,11056625,1406,1406,1406,1406,0
20250102,153100,11056625,1406,1406,1406,1406,0
20250102,153000,11056625,1406,1406,1406,1406,652
20250102,152900,10139913,1428,1428,1428,1428,0
20250102,152800,10139913,1428,1428,1428,1428,0
20250102,152700,10139913,1428,1428,1428,1428,0
20250102,152600,10139913,1428,1428,1428,1428,0
20250102,152500,10139913,1428,1428,1428,1428,0
20250102,152400,10139913,1428,1428,1428,1428,0
20250102,152300,10139913,1428,1428,1428,1428,0
20250102,152200,10139913,1428,1428,1428,1428,0
20250102,152100,10139913,1428,1428,1428,1428,0
20250102,152000,10139913,1428,1428,1428,1428,0
20250102,151900,10139913,1428,1428,1428,1428,0
20250102,151800,10139913,1428,1428,1428,1428,0
20250102,151700,10139913,1428,1428,1428,1428,0
20250102,151600,10139913,1428,1428,1428,1428,114
20250102,151500,9977121,1428,1428,1428,1428,0
20250102,151400,9977121,1428,1428,1428,1428,0
20250102,151300,9977121,1428,1428,1428,1428,0
20250102,151200,9977121,1428,1428,1428,1428,0
20250102,151100,9977121,1428,1428,1428,1428,6
20250102,151000,9968553,1407,1407,1407,1407,0
20250102,150900,9968553,1407,1407,1407,1407,0
20250102,150800,9968553,1407,1407,1407,1407,0
20250102,150700,9968553,1407,1407,1407,1407,0
20250102,150600,9968553,1407,1407,1407,1407,0
20250102,150500,9968553,1407,1407,1407,1407,0
20250102,150400,9968553,1407,1407,1407,1407,0
20250102,150300,9968553,1407,1407,1407,1407,0
20250102,150200,9968553,1407,1407,1407,1407,0
20250102,150100,9968553,1407,1407,1407,1407,0
20250102,150000,9968553,1407,1407,1407,1407,0
20250102,145900,9968553,1407,1407,1407,1407,0
20250102,145800,9968553,1407,1407,1407,1407,357
20250102,145700,9466254,1407,1407,1407,1407,171
20250102,145600,9225657,1407,1407,1407,1407,0
20250102,145500,9225657,1407,1407,1407,1407,0
20250102,145400,9225657,1407,1407,1407,1407,0
20250102,145300,9225657,1407,1407,1407,1407,0
20250102,145200,9225657,1407,1407,1407,1407,0
20250102,145100,9225657,1407,1407,1407,1407,5
20250102,145000,9218622,1430,1430,1430,1430,0
20250102,144900,9218622,1430,1430,1430,1430,0
20250102,144800,9218622,1430,1430,1430,1430,0
20250102,144700,9218622,1430,1430,1430,1430,30
20250102,144600,9175722,1408,1408,1408,1408,115
20250102,144500,9013802,1408,1408,1408,1408,0
20250102,144400,9013802,1408,1408,1408,1408,0
20250102,144300,9013802,1408,1408,1408,1408,5
20250102,144200,9006762,1408,1408,1408,1408,0
20250102,144100,9006762,1408,1408,1408,1408,0
20250102,144000,9006762,1408,1408,1408,1408,0
20250102,143900,9006762,1408,1408,1408,1408,0
20250102,143800,9006762,1408,1408,1408,1408,0
20250102,143700,9006762,1408,1408,1408,1408,0
20250102,143600,9006762,1408,1408,1408,1408,0
20250102,143500,9006762,1408,1408,1408,1408,5
20250102,143400,8999722,1407,1407,1407,1407,0
20250102,143300,8999722,1407,1407,1407,1407,0
20250102,143200,8999722,1407,1407,1407,1407,0
20250102,143100,8999722,1407,1407,1407,1407,0
20250102,143000,8999722,1407,1407,1407,1407,0
20250102,142900,8999722,1407,1407,1407,1407,0
20250102,142800,8999722,1407,1407,1407,1407,0
20250102,142700,8999722,1407,1419,1419,1407,5
20250102,142600,8992663,1433,1432,1433,1432,15
20250102,142500,8971173,1433,1433,1433,1433,0
20250102,142400,8971173,1433,1433,1433,1433,0
20250102,142300,8971173,1433,1433,1433,1433,0
20250102,142200,8971173,1433,1433,1433,1433,0
20250102,142100,8971173,1433,1418,1433,1418,9
20250102,142000,8958393,1407,1407,1407,1407,0
20250102,141900,8958393,1407,1407,1407,1407,5
20250102,141800,8951358,1407,1407,1407,1407,8
20250102,141700,8940102,1407,1407,1407,1407,0
20250102,141600,8940102,1407,1407,1407,1407,0
20250102,141500,8940102,1407,1407,1407,1407,0
20250102,141400,8940102,1407,1407,1407,1407,0
20250102,141300,8940102,1407,1407,1407,1407,0
20250102,141200,8940102,1407,1407,1407,1407,0
20250102,141100,8940102,1407,1407,1407,1407,5
20250102,141000,8933067,1419,1419,1419,1419,0
20250102,140900,8933067,1419,1419,1419,1419,15
20250102,140800,8911782,1419,1419,1419,1419,0
20250102,140700,8911782,1419,1419,1419,1419,1420
20250102,140600,6896802,1406,1406,1406,1406,0
20250102,140500,6896802,1406,1406,1406,1406,0
20250102,140400,6896802,1406,1406,1406,1406,0
20250102,140300,6896802,1406,1406,1406,1406,5
20250102,140200,6889772,1406,1406,1406,1406,0
20250102,140100,6889772,1406,1406,1406,1406,0
20250102,140000,6889772,1406,1406,1406,1406,0
20250102,135900,6889772,1406,1406,1406,1406,0
20250102,135800,6889772,1406,1406,1406,1406,0
20250102,135700,6889772,1406,1406,1406,1406,0
20250102,135600,6889772,1406,1406,1406,1406,0
20250102,135500,6889772,1406,1406,1406,1406,5
20250102,135400,6882742,1406,1406,1406,1406,0
20250102,135300,6882742,1406,1406,1406,1406,0
20250102,135200,6882742,1406,1406,1406,1406,0
20250102,135100,6882742,1406,1406,1406,1406,0
20250102,135000,6882742,1406,1406,1406,1406,0
20250102,134900,6882742,1406,1406,1406,1406,0
20250102,134800,6882742,1406,1406,1406,1406,215
20250102,134700,6580452,1406,1406,1406,1406,5
20250102,134600,6573422,1406,1406,1406,1406,0
20250102,134500,6573422,1406,1406,1406,1406,3
20250102,134400,6569204,1406,1406,1406,1406,0
20250102,134300,6569204,1406,1406,1406,1406,0
20250102,134200,6569204,1406,1406,1406,1406,0
20250102,134100,6569204,1406,1406,1406,1406,0
20250102,134000,6569204,1406,1406,1406,1406,0
20250102,133900,6569204,1406,1406,1406,1406,5
20250102,133800,6562174,1406,1406,1406,1406,0
20250102,133700,6562174,1406,1406,1406,1406,0
20250102,133600,6562174,1406,1406,1406,1406,0
20250102,133500,6562174,1406,1406,1406,1406,0
20250102,133400,6562174,1406,1406,1406,1406,0
20250102,133300,6562174,1406,1406,1406,1406,0
20250102,133200,6562174,1406,1406,1406,1406,0
20250102,133100,6562174,1406,1406,1406,1406,5
20250102,133000,6555144,1406,1406,1406,1406,0
20250102,132900,6555144,1406,1406,1406,1406,0
20250102,132800,6555144,1406,1406,1406,1406,0
20250102,132700,6555144,1406,1406,1406,1406,0
20250102,132600,6555144,1406,1406,1406,1406,0
20250102,132500,6555144,1406,1406,1406,1406,0
20250102,132400,6555144,1406,1406,1406,1406,0
20250102,132300,6555144,1406,1407,1407,1406,5
20250102,132200,6548113,1407,1407,1407,1407,90
20250102,132100,6421483,1407,1407,1407,1407,6
20250102,132000,6413041,1419,1419,1419,1419,0
20250102,131900,6413041,1419,1419,1419,1419,0
20250102,131800,6413041,1419,1419,1419,1419,0
20250102,131700,6413041,1419,1412,1419,1412,132
20250102,131600,6225882,1407,1407,1407,1407,0
20250102,131500,6225882,1407,1407,1407,1407,5
20250102,131400,6218847,1407,1407,1407,1407,0
20250102,131300,6218847,1407,1407,1407,1407,0
20250102,131200,6218847,1407,1407,1407,1407,0
20250102,131100,6218847,1407,1407,1407,1407,2
20250102,131000,6216033,1407,1407,1407,1407,0
20250102,130900,6216033,1407,1407,1407,1407,0
20250102,130800,6216033,1407,1407,1407,1407,0
20250102,130700,6216033,1407,1410,1410,1407,256
20250102,130600,5855568,1407,1407,1407,1407,0
20250102,130500,5855568,1407,1407,1407,1407,0
20250102,130400,5855568,1407,1407,1407,1407,0
20250102,130300,5855568,1407,1407,1407,1407,0
20250102,130200,5855568,1407,1407,1407,1407,0
20250102,130100,5855568,1407,1407,1407,1407,0
20250102,130000,5855568,1407,1407,1407,1407,0
20250102,125900,5855568,1407,1407,1407,1407,6
20250102,125800,5847126,1407,1407,1407,1407,0
20250102,125700,5847126,1407,1407,1407,1407,0
20250102,125600,5847126,1407,1407,1407,1407,0
20250102,125500,5847126,1407,1407,1407,1407,0
20250102,125400,5847126,1407,1407,1407,1407,0
20250102,125300,5847126,1407,1407,1407,1407,0
20250102,125200,5847126,1407,1407,1407,1407,0
20250102,125100,5847126,1407,1407,1407,1407,6
20250102,125000,5838684,1407,1407,1407,1407,0
20250102,124900,5838684,1407,1407,1407,1407,0
20250102,124800,5838684,1407,1407,1407,1407,0
20250102,124700,5838684,1407,1407,1407,1407,0
20250102,124600,5838684,1407,1407,1407,1407,0
20250102,124500,5838684,1407,1407,1407,1407,0
20250102,124400,5838684,1407,1407,1407,1407,0
20250102,124300,5838684,1407,1407,1407,1407,6
20250102,124200,5830242,1407,1407,1407,1407,0
20250102,124100,5830242,1407,1407,1407,1407,0
20250102,124000,5830242,1407,1407,1407,1407,0
20250102,123900,5830242,1407,1407,1407,1407,0
20250102,123800,5830242,1407,1407,1407,1407,0
20250102,123700,5830242,1407,1407,1407,1407,0
20250102,123600,5830242,1407,1407,1407,1407,0
20250102,123500,5830242,1407,1407,1407,1407,6
20250102,123400,5821800,1407,1407,1407,1407,0
20250102,123300,5821800,1407,1407,1407,1407,0
20250102,123200,5821800,1407,1407,1407,1407,0
20250102,123100,5821800,1407,1407,1407,1407,0
20250102,123000,5821800,1407,1407,1407,1407,0
20250102,122900,5821800,1407,1407,1407,1407,0
20250102,122800,5821800,1407,1407,1407,1407,0
20250102,122700,5821800,1407,1407,1407,1407,6
20250102,122600,5813358,1407,1407,1407,1407,0
20250102,122500,5813358,1407,1407,1407,1407,0
20250102,122400,5813358,1407,1407,1407,1407,0
20250102,122300,5813358,1407,1407,1407,1407,0
20250102,122200,5813358,1407,1407,1407,1407,0
20250102,122100,5813358,1407,1407,1407,1407,0
20250102,122000,5813358,1407,1407,1407,1407,0
20250102,121900,5813358,1407,1407,1407,1407,6
20250102,121800,5804916,1407,1407,1407,1407,0
20250102,121700,5804916,1407,1407,1407,1407,0
20250102,121600,5804916,1407,1407,1407,1407,0
20250102,121500,5804916,1407,1407,1407,1407,0
20250102,121400,5804916,1407,1407,1407,1407,0
20250102,121300,5804916,1407,1407,1407,1407,0
20250102,121200,5804916,1407,1407,1407,1407,0
20250102,121100,5804916,1407,1407,1407,1407,0
20250102,121000,5804916,1407,1407,1407,1407,0
20250102,120900,5804916,1407,1407,1407,1407,0
20250102,120800,5804916,1407,1407,1407,1407,0
20250102,120700,5804916,1407,1407,1407,1407,0
20250102,120600,5804916,1407,1407,1407,1407,0
20250102,120500,5804916,1407,1407,1407,1407,0
20250102,120400,5804916,1407,1407,1407,1407,0
20250102,120300,5804916,1407,1407,1407,1407,0
20250102,120200,5804916,1407,1407,1407,1407,0
20250102,120100,5804916,1407,1407,1407,1407,0
20250102,120000,5804916,1407,1407,1407,1407,0
20250102,115900,5804916,1407,1407,1407,1407,0
20250102,115800,5804916,1407,1407,1407,1407,0
20250102,115700,5804916,1407,1407,1407,1407,0
20250102,115600,5804916,1407,1407,1407,1407,180
20250102,115500,5551656,1407,1407,1407,1407,0
20250102,115400,5551656,1407,1407,1407,1407,166
20250102,115300,5318094,1407,1407,1407,1407,0
20250102,115200,5318094,1407,1407,1407,1407,0
20250102,115100,5318094,1407,1407,1407,1407,0
20250102,115000,5318094,1407,1407,1407,1407,0
20250102,114900,5318094,1407,1407,1407,1407,26
20250102,114800,5281512,1406,1406,1406,1406,0
20250102,114700,5281512,1406,1406,1406,1406,0
20250102,114600,5281512,1406,1406,1406,1406,0
20250102,114500,5281512,1406,1406,1406,1406,0
20250102,114400,5281512,1406,1406,1406,1406,0
20250102,114300,5281512,1406,1406,1406,1406,0
20250102,114200,5281512,1406,1406,1406,1406,0
20250102,114100,5281512,1406,1406,1406,1406,0
20250102,114000,5281512,1406,1406,1406,1406,0
20250102,113900,5281512,1406,1406,1406,1406,0
20250102,113800,5281512,1406,1406,1406,1406,0
20250102,113700,5281512,1406,1406,1406,1406,0
20250102,113600,5281512,1406,1406,1406,1406,0
20250102,113500,5281512,1406,1406,1406,1406,0
20250102,113400,5281512,1406,1406,1406,1406,0
20250102,113300,5281512,1406,1406,1406,1406,0
20250102,113200,5281512,1406,1406,1406,1406,0
20250102,113100,5281512,1406,1406,1406,1406,0
20250102,113000,5281512,1406,1406,1406,1406,0
20250102,112900,5281512,1406,1406,1406,1406,0
20250102,112800,5281512,1406,1406,1406,1406,0
20250102,112700,5281512,1406,1406,1406,1406,0
20250102,112600,5281512,1406,1406,1406,1406,0
20250102,112500,5281512,1406,1406,1406,1406,0
20250102,112400,5281512,1406,1406,1406,1406,0
20250102,112300,5281512,1406,1406,1406,1406,0
20250102,112200,5281512,1406,1406,1406,1406,0
20250102,112100,5281512,1406,1406,1406,1406,0
20250102,112000,5281512,1406,1406,1406,1406,18
20250102,111900,5256204,1405,1405,1405,1405,173
20250102,111800,5013139,1405,1405,1405,1405,28
20250102,111700,4973799,1404,1404,1404,1404,0
20250102,111600,4973799,1404,1404,1404,1404,0
20250102,111500,4973799,1404,1408,1408,1404,303
20250102,111400,4547774,1407,1407,1407,1407,0
20250102,111300,4547774,1407,1420,1420,1407,61
20250102,111200,4461856,1420,1420,1420,1420,16
20250102,111100,4439136,1420,1420,1420,1420,0
20250102,111000,4439136,1420,1420,1420,1420,0
20250102,110900,4439136,1420,1420,1420,1420,1
20250102,110800,4437716,1420,1420,1420,1420,0
20250102,110700,4437716,1420,1420,1420,1420,1
20250102,110600,4436296,1420,1420,1420,1420,0
20250102,110500,4436296,1420,1420,1420,1420,0
20250102,110400,4436296,1420,1420,1420,1420,0
20250102,110300,4436296,1420,1420,1420,1420,16
20250102,110200,4413576,1420,1420,1420,1420,0
20250102,110100,4413576,1420,1420,1420,1420,0
20250102,110000,4413576,1420,1420,1420,1420,1
20250102,105900,4412156,1430,1430,1430,1430,0
20250102,105800,4412156,1430,1430,1430,1430,0
20250102,105700,4412156,1430,1430,1430,1430,0
20250102,105600,4412156,1430,1430,1430,1430,1
20250102,105500,4410726,1397,1397,1397,1397,5
20250102,105400,4403741,1397,1390,1397,1390,249
20250102,105300,4057422,1390,1390,1390,1390,0
20250102,105200,4057422,1390,1390,1390,1390,613
20250102,105100,3205352,1390,1390,1390,1390,0
20250102,105000,3205352,1390,1390,1390,1390,10
20250102,104900,3191452,1390,1390,1390,1390,0
20250102,104800,3191452,1390,1390,1390,1390,114
20250102,104700,3032992,1390,1390,1390,1390,0
20250102,104600,3032992,1390,1390,1390,1390,16
20250102,104500,3010752,1390,1390,1390,1390,0
20250102,104400,3010752,1390,1390,1390,1390,0
20250102,104300,3010752,1390,1390,1390,1390,1
20250102,104200,3009362,1390,1390,1390,1390,0
20250102,104100,3009362,1390,1390,1390,1390,0
20250102,104000,3009362,1390,1390,1390,1390,0
20250102,103900,3009362,1390,1390,1390,1390,0
20250102,103800,3009362,1390,1390,1390,1390,0
20250102,103700,3009362,1390,1390,1390,1390,16
20250102,103600,2987122,1390,1390,1390,1390,0
20250102,103500,2987122,1390,1390,1390,1390,2
20250102,103400,2984342,1390,1390,1390,1390,1
20250102,103300,2982952,1390,1390,1390,1390,0
20250102,103200,2982952,1390,1390,1390,1390,799
20250102,103100,1872342,1389,1389,1389,1389,0
20250102,103000,1872342,1389,1389,1389,1389,0
20250102,102900,1872342,1389,1389,1389,1389,2
20250102,102800,1869564,1388,1388,1388,1388,0
20250102,102700,1869564,1388,1388,1388,1388,0
20250102,102600,1869564,1388,1388,1388,1388,0
20250102,102500,1869564,1388,1388,1388,1388,0
20250102,102400,1869564,1388,1388,1388,1388,0
20250102,102300,1869564,1388,1388,1388,1388,55
20250102,102200,1793224,1388,1388,1388,1388,0
20250102,102100,1793224,1388,1388,1388,1388,329
20250102,102000,1336572,1388,1388,1388,1388,0
20250102,101900,1336572,1388,1388,1388,1388,16
20250102,101800,1314364,1388,1388,1388,1388,0
20250102,101700,1314364,1388,1388,1388,1388,0
20250102,101600,1314364,1388,1388,1388,1388,1
20250102,101500,1312976,1388,1388,1388,1388,0
20250102,101400,1312976,1388,1388,1388,1388,1
20250102,101300,1311588,1388,1388,1388,1388,0
20250102,101200,1311588,1388,1388,1388,1388,0
20250102,101100,1311588,1388,1390,1390,1388,11
20250102,101000,1296318,1384,1384,1384,1384,0
20250102,100900,1296318,1384,1385,1385,1384,19
20250102,100800,1270004,1386,1389,1389,1386,73
20250102,100700,1168751,1389,1391,1391,1389,547
20250102,100600,408912,1391,1391,1391,1391,144
20250102,100500,208608,1389,1389,1389,1389,3
20250102,100400,204441,1390,1390,1390,1390,18
20250102,100300,179421,1390,1390,1390,1390,0
20250102,100200,179421,1390,1390,1390,1390,0
20250102,100100,179421,1390,1390,1390,1390,18
20250102,100000,154401,1391,1391,1391,1391,111