KissMeData/060380/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,194100,10265968,1450,1450,1450,1450,225
20250107,194000,10265968,1450,1450,1450,1450,0
20250107,193900,10265968,1450,1450,1450,1450,0
20250107,193800,10265968,1450,1450,1450,1450,0
20250107,193700,10265968,1450,1450,1450,1450,0
20250107,193600,10265968,1450,1450,1450,1450,0
20250107,193500,10265968,1450,1450,1450,1450,0
20250107,193400,10265968,1450,1450,1450,1450,0
20250107,193300,10265968,1450,1450,1450,1450,0
20250107,193200,10265968,1450,1450,1450,1450,0
20250107,193100,10265968,1450,1450,1450,1450,0
20250107,193000,10265968,1450,1450,1450,1450,0
20250107,192900,10265968,1450,1450,1450,1450,0
20250107,192800,10265968,1450,1450,1450,1450,0
20250107,192700,10265968,1450,1450,1450,1450,0
20250107,192600,10265968,1450,1450,1450,1450,0
20250107,192500,10265968,1450,1450,1450,1450,0
20250107,192400,10265968,1450,1450,1450,1450,0
20250107,192300,10265968,1450,1450,1450,1450,0
20250107,192200,10265968,1450,1450,1450,1450,0
20250107,192100,10265968,1450,1450,1450,1450,0
20250107,192000,10265968,1450,1450,1450,1450,0
20250107,191900,10265968,1450,1450,1450,1450,0
20250107,191800,10265968,1450,1450,1450,1450,0
20250107,191700,10265968,1450,1450,1450,1450,0
20250107,191600,10265968,1450,1450,1450,1450,0
20250107,191500,10265968,1450,1450,1450,1450,0
20250107,191400,10265968,1450,1450,1450,1450,0
20250107,191300,10265968,1450,1450,1450,1450,0
20250107,191200,10265968,1450,1450,1450,1450,0
20250107,191100,10265968,1450,1450,1450,1450,225
20250107,191000,10265968,1450,1450,1450,1450,0
20250107,190900,10265968,1450,1450,1450,1450,0
20250107,190800,10265968,1450,1450,1450,1450,0
20250107,190700,10265968,1450,1450,1450,1450,0
20250107,190600,10265968,1450,1450,1450,1450,0
20250107,190500,10265968,1450,1450,1450,1450,0
20250107,190400,10265968,1450,1450,1450,1450,0
20250107,190300,10265968,1450,1450,1450,1450,0
20250107,190200,10265968,1450,1450,1450,1450,0
20250107,190100,10265968,1450,1450,1450,1450,0
20250107,190000,10265968,1450,1450,1450,1450,0
20250107,185900,10265968,1450,1450,1450,1450,0
20250107,185800,10265968,1450,1450,1450,1450,0
20250107,185700,10265968,1450,1450,1450,1450,0
20250107,185600,10265968,1450,1450,1450,1450,0
20250107,185500,10265968,1450,1450,1450,1450,0
20250107,185400,10265968,1450,1450,1450,1450,0
20250107,185300,10265968,1450,1450,1450,1450,0
20250107,185200,10265968,1450,1450,1450,1450,0
20250107,185100,10265968,1450,1450,1450,1450,0
20250107,185000,10265968,1450,1450,1450,1450,0
20250107,184900,10265968,1450,1450,1450,1450,0
20250107,184800,10265968,1450,1450,1450,1450,0
20250107,184700,10265968,1450,1450,1450,1450,0
20250107,184600,10265968,1450,1450,1450,1450,0
20250107,184500,10265968,1450,1450,1450,1450,0
20250107,184400,10265968,1450,1450,1450,1450,0
20250107,184300,10265968,1450,1450,1450,1450,0
20250107,184200,10265968,1450,1450,1450,1450,0
20250107,184100,10265968,1450,1450,1450,1450,225
20250107,184000,10265968,1450,1450,1450,1450,0
20250107,183900,10265968,1450,1450,1450,1450,0
20250107,183800,10265968,1450,1450,1450,1450,0
20250107,183700,10265968,1450,1450,1450,1450,0
20250107,183600,10265968,1450,1450,1450,1450,0
20250107,183500,10265968,1450,1450,1450,1450,0
20250107,183400,10265968,1450,1450,1450,1450,0
20250107,183300,10265968,1450,1450,1450,1450,0
20250107,183200,10265968,1450,1450,1450,1450,0
20250107,183100,10265968,1450,1450,1450,1450,0
20250107,183000,10265968,1450,1450,1450,1450,0
20250107,182900,10265968,1450,1450,1450,1450,0
20250107,182800,10265968,1450,1450,1450,1450,0
20250107,182700,10265968,1450,1450,1450,1450,0
20250107,182600,10265968,1450,1450,1450,1450,0
20250107,182500,10265968,1450,1450,1450,1450,0
20250107,182400,10265968,1450,1450,1450,1450,0
20250107,182300,10265968,1450,1450,1450,1450,0
20250107,182200,10265968,1450,1450,1450,1450,0
20250107,182100,10265968,1450,1450,1450,1450,0
20250107,182000,10265968,1450,1450,1450,1450,0
20250107,181900,10265968,1450,1450,1450,1450,0
20250107,181800,10265968,1450,1450,1450,1450,0
20250107,181700,10265968,1450,1450,1450,1450,0
20250107,181600,10265968,1450,1450,1450,1450,0
20250107,181500,10265968,1450,1450,1450,1450,0
20250107,181400,10265968,1450,1450,1450,1450,0
20250107,181300,10265968,1450,1450,1450,1450,0
20250107,181200,10265968,1450,1450,1450,1450,0
20250107,181100,10265968,1450,1450,1450,1450,225
20250107,181000,10265968,1450,1450,1450,1450,0
20250107,180900,10265968,1450,1450,1450,1450,0
20250107,180800,10265968,1450,1450,1450,1450,0
20250107,180700,10265968,1450,1450,1450,1450,0
20250107,180600,10265968,1450,1450,1450,1450,0
20250107,180500,10265968,1450,1450,1450,1450,0
20250107,180400,10265968,1450,1450,1450,1450,0
20250107,180300,10265968,1450,1450,1450,1450,0
20250107,180200,10265968,1450,1450,1450,1450,0
20250107,180100,10265968,1450,1450,1450,1450,0
20250107,180000,10265968,1450,1450,1450,1450,0
20250107,175900,10265968,1450,1450,1450,1450,0
20250107,175800,10265968,1450,1450,1450,1450,0
20250107,175700,10265968,1450,1450,1450,1450,0
20250107,175600,10265968,1450,1450,1450,1450,0
20250107,175500,10265968,1450,1450,1450,1450,0
20250107,175400,10265968,1450,1450,1450,1450,0
20250107,175300,10265968,1450,1450,1450,1450,0
20250107,175200,10265968,1450,1450,1450,1450,0
20250107,175100,10265968,1450,1450,1450,1450,0
20250107,175000,10265968,1450,1450,1450,1450,0
20250107,174900,10265968,1450,1450,1450,1450,0
20250107,174800,10265968,1450,1450,1450,1450,0
20250107,174700,10265968,1450,1450,1450,1450,0
20250107,174600,10265968,1450,1450,1450,1450,0
20250107,174500,10265968,1450,1450,1450,1450,0
20250107,174400,10265968,1450,1450,1450,1450,0
20250107,174300,10265968,1450,1450,1450,1450,0
20250107,174200,10265968,1450,1450,1450,1450,0
20250107,174100,10265968,1450,1450,1450,1450,225
20250107,174000,10265968,1450,1450,1450,1450,0
20250107,173900,10265968,1450,1450,1450,1450,0
20250107,173800,10265968,1450,1450,1450,1450,0
20250107,173700,10265968,1450,1450,1450,1450,0
20250107,173600,10265968,1450,1450,1450,1450,0
20250107,173500,10265968,1450,1450,1450,1450,0
20250107,173400,10265968,1450,1450,1450,1450,0
20250107,173300,10265968,1450,1450,1450,1450,0
20250107,173200,10265968,1450,1450,1450,1450,0
20250107,173100,10265968,1450,1450,1450,1450,0
20250107,173000,10265968,1450,1450,1450,1450,0
20250107,172900,10265968,1450,1450,1450,1450,0
20250107,172800,10265968,1450,1450,1450,1450,0
20250107,172700,10265968,1450,1450,1450,1450,0
20250107,172600,10265968,1450,1450,1450,1450,0
20250107,172500,10265968,1450,1450,1450,1450,0
20250107,172400,10265968,1450,1450,1450,1450,0
20250107,172300,10265968,1450,1450,1450,1450,0
20250107,172200,10265968,1450,1450,1450,1450,0
20250107,172100,10265968,1450,1450,1450,1450,0
20250107,172000,10265968,1450,1450,1450,1450,0
20250107,171900,10265968,1450,1450,1450,1450,0
20250107,171800,10265968,1450,1450,1450,1450,0
20250107,171700,10265968,1450,1450,1450,1450,0
20250107,171600,10265968,1450,1450,1450,1450,0
20250107,171500,10265968,1450,1450,1450,1450,0
20250107,171400,10265968,1450,1450,1450,1450,0
20250107,171300,10265968,1450,1450,1450,1450,0
20250107,171200,10265968,1450,1450,1450,1450,0
20250107,171100,10265968,1450,1450,1450,1450,225
20250107,171000,10265968,1450,1450,1450,1450,0
20250107,170900,10265968,1450,1450,1450,1450,0
20250107,170800,10265968,1450,1450,1450,1450,0
20250107,170700,10265968,1450,1450,1450,1450,0
20250107,170600,10265968,1450,1450,1450,1450,0
20250107,170500,10265968,1450,1450,1450,1450,0
20250107,170400,10265968,1450,1450,1450,1450,0
20250107,170300,10265968,1450,1450,1450,1450,0
20250107,170200,10265968,1450,1450,1450,1450,0
20250107,170100,10265968,1450,1450,1450,1450,0
20250107,170000,10265968,1450,1450,1450,1450,0
20250107,165900,10265968,1450,1450,1450,1450,0
20250107,165800,10265968,1450,1450,1450,1450,0
20250107,165700,10265968,1450,1450,1450,1450,0
20250107,165600,10265968,1450,1450,1450,1450,0
20250107,165500,10265968,1450,1450,1450,1450,0
20250107,165400,10265968,1450,1450,1450,1450,0
20250107,165300,10265968,1450,1450,1450,1450,0
20250107,165200,10265968,1450,1450,1450,1450,0
20250107,165100,10265968,1450,1450,1450,1450,0
20250107,165000,10265968,1450,1450,1450,1450,0
20250107,164900,10265968,1450,1450,1450,1450,0
20250107,164800,10265968,1450,1450,1450,1450,0
20250107,164700,10265968,1450,1450,1450,1450,0
20250107,164600,10265968,1450,1450,1450,1450,0
20250107,164500,10265968,1450,1450,1450,1450,0
20250107,164400,10265968,1450,1450,1450,1450,0
20250107,164300,10265968,1450,1450,1450,1450,0
20250107,164200,10265968,1450,1450,1450,1450,0
20250107,164100,10265968,1450,1450,1450,1450,225
20250107,164000,10265968,1450,1450,1450,1450,0
20250107,163900,10265968,1450,1450,1450,1450,0
20250107,163800,10265968,1450,1450,1450,1450,0
20250107,163700,10265968,1450,1450,1450,1450,0
20250107,163600,10265968,1450,1450,1450,1450,0
20250107,163500,10265968,1450,1450,1450,1450,0
20250107,163400,10265968,1450,1450,1450,1450,0
20250107,163300,10265968,1450,1450,1450,1450,0
20250107,163200,10265968,1450,1450,1450,1450,0
20250107,163100,10265968,1450,1450,1450,1450,0
20250107,163000,10265968,1450,1450,1450,1450,0
20250107,162900,10265968,1450,1450,1450,1450,0
20250107,162800,10265968,1450,1450,1450,1450,0
20250107,162700,10265968,1450,1450,1450,1450,0
20250107,162600,10265968,1450,1450,1450,1450,0
20250107,162500,10265968,1450,1450,1450,1450,0
20250107,162400,10265968,1450,1450,1450,1450,0
20250107,162300,10265968,1450,1450,1450,1450,0
20250107,162200,10265968,1450,1450,1450,1450,0
20250107,162100,10265968,1450,1450,1450,1450,0
20250107,162000,10265968,1450,1450,1450,1450,0
20250107,161900,10265968,1450,1450,1450,1450,0
20250107,161800,10265968,1450,1450,1450,1450,0
20250107,161700,10265968,1450,1450,1450,1450,0
20250107,161600,10265968,1450,1450,1450,1450,0
20250107,161500,10265968,1450,1450,1450,1450,0
20250107,161400,10265968,1450,1450,1450,1450,0
20250107,161300,10265968,1450,1450,1450,1450,0
20250107,161200,10265968,1450,1450,1450,1450,0
20250107,161100,10265968,1450,1450,1450,1450,225
20250107,161000,10265968,1450,1450,1450,1450,0
20250107,160900,10265968,1450,1450,1450,1450,0
20250107,160800,10265968,1450,1450,1450,1450,0
20250107,160700,10265968,1450,1450,1450,1450,0
20250107,160600,10265968,1450,1450,1450,1450,0
20250107,160500,10265968,1450,1450,1450,1450,0
20250107,160400,10265968,1450,1450,1450,1450,0
20250107,160300,10265968,1450,1450,1450,1450,0
20250107,160200,10265968,1450,1450,1450,1450,0
20250107,160100,10265968,1450,1450,1450,1450,0
20250107,160000,10265968,1450,1450,1450,1450,0
20250107,155900,10265968,1450,1450,1450,1450,0
20250107,155800,10265968,1450,1450,1450,1450,0
20250107,155700,10265968,1450,1450,1450,1450,0
20250107,155600,10265968,1450,1450,1450,1450,0
20250107,155500,10265968,1450,1450,1450,1450,0
20250107,155400,10265968,1450,1450,1450,1450,0
20250107,155300,10265968,1450,1450,1450,1450,0
20250107,155200,10265968,1450,1450,1450,1450,0
20250107,155100,10265968,1450,1450,1450,1450,0
20250107,155000,10265968,1450,1450,1450,1450,0
20250107,154900,10265968,1450,1450,1450,1450,0
20250107,154800,10265968,1450,1450,1450,1450,0
20250107,154700,10265968,1450,1450,1450,1450,0
20250107,154600,10265968,1450,1450,1450,1450,0
20250107,154500,10265968,1450,1450,1450,1450,0
20250107,154400,10265968,1450,1450,1450,1450,0
20250107,154300,10265968,1450,1450,1450,1450,0
20250107,154200,10265968,1450,1450,1450,1450,0
20250107,154100,10265968,1450,1450,1450,1450,225
20250107,154000,10265968,1450,1450,1450,1450,0
20250107,153900,10265968,1450,1450,1450,1450,0
20250107,153800,10265968,1450,1450,1450,1450,0
20250107,153700,10265968,1450,1450,1450,1450,0
20250107,153600,10265968,1450,1450,1450,1450,0
20250107,153500,10265968,1450,1450,1450,1450,0
20250107,153400,10265968,1450,1450,1450,1450,0
20250107,153300,10265968,1450,1450,1450,1450,0
20250107,153200,10265968,1450,1450,1450,1450,0
20250107,153100,10265968,1450,1450,1450,1450,0
20250107,153000,10265968,1450,1450,1450,1450,225
20250107,152900,9939718,1459,1459,1459,1459,0
20250107,152800,9939718,1459,1459,1459,1459,0
20250107,152700,9939718,1459,1459,1459,1459,0
20250107,152600,9939718,1459,1459,1459,1459,0
20250107,152500,9939718,1459,1459,1459,1459,0
20250107,152400,9939718,1459,1459,1459,1459,0
20250107,152300,9939718,1459,1459,1459,1459,0
20250107,152200,9939718,1459,1459,1459,1459,0
20250107,152100,9939718,1459,1459,1459,1459,0
20250107,152000,9939718,1459,1459,1459,1459,0
20250107,151900,9939718,1459,1459,1459,1459,0
20250107,151800,9939718,1459,1459,1459,1459,0
20250107,151700,9939718,1459,1459,1459,1459,0
20250107,151600,9939718,1459,1459,1459,1459,0
20250107,151500,9939718,1459,1459,1459,1459,0
20250107,151400,9939718,1459,1459,1459,1459,2
20250107,151300,9936800,1450,1450,1450,1450,0
20250107,151200,9936800,1450,1450,1450,1450,0
20250107,151100,9936800,1450,1450,1450,1450,0
20250107,151000,9936800,1450,1450,1450,1450,500
20250107,150900,9211800,1450,1450,1450,1450,0
20250107,150800,9211800,1450,1451,1451,1450,1000
20250107,150700,7761794,1451,1451,1451,1451,0
20250107,150600,7761794,1451,1451,1451,1451,0
20250107,150500,7761794,1451,1451,1451,1451,0
20250107,150400,7761794,1451,1451,1451,1451,0
20250107,150300,7761794,1451,1451,1451,1451,0
20250107,150200,7761794,1451,1451,1451,1451,0
20250107,150100,7761794,1451,1451,1451,1451,0
20250107,150000,7761794,1451,1451,1451,1451,0
20250107,145900,7761794,1451,1451,1451,1451,0
20250107,145800,7761794,1451,1451,1451,1451,0
20250107,145700,7761794,1451,1451,1451,1451,0
20250107,145600,7761794,1451,1451,1451,1451,0
20250107,145500,7761794,1451,1451,1451,1451,0
20250107,145400,7761794,1451,1451,1451,1451,0
20250107,145300,7761794,1451,1451,1451,1451,0
20250107,145200,7761794,1451,1451,1451,1451,0
20250107,145100,7761794,1451,1451,1451,1451,5
20250107,145000,7754539,1450,1450,1450,1450,0
20250107,144900,7754539,1450,1450,1450,1450,0
20250107,144800,7754539,1450,1450,1450,1450,0
20250107,144700,7754539,1450,1450,1450,1450,0
20250107,144600,7754539,1450,1450,1450,1450,0
20250107,144500,7754539,1450,1450,1450,1450,0
20250107,144400,7754539,1450,1450,1450,1450,0
20250107,144300,7754539,1450,1450,1450,1450,0
20250107,144200,7754539,1450,1450,1450,1450,0
20250107,144100,7754539,1450,1450,1450,1450,0
20250107,144000,7754539,1450,1450,1450,1450,0
20250107,143900,7754539,1450,1450,1450,1450,5
20250107,143800,7747289,1450,1450,1450,1450,0
20250107,143700,7747289,1450,1450,1450,1450,0
20250107,143600,7747289,1450,1450,1450,1450,0
20250107,143500,7747289,1450,1450,1450,1450,0
20250107,143400,7747289,1450,1450,1450,1450,0
20250107,143300,7747289,1450,1450,1450,1450,0
20250107,143200,7747289,1450,1450,1450,1450,0
20250107,143100,7747289,1450,1450,1450,1450,0
20250107,143000,7747289,1450,1450,1450,1450,0
20250107,142900,7747289,1450,1450,1450,1450,0
20250107,142800,7747289,1450,1450,1450,1450,0
20250107,142700,7747289,1450,1450,1450,1450,5
20250107,142600,7740039,1450,1450,1450,1450,0
20250107,142500,7740039,1450,1450,1450,1450,0
20250107,142400,7740039,1450,1450,1450,1450,0
20250107,142300,7740039,1450,1450,1450,1450,0
20250107,142200,7740039,1450,1450,1450,1450,0
20250107,142100,7740039,1450,1450,1450,1450,0
20250107,142000,7740039,1450,1450,1450,1450,0
20250107,141900,7740039,1450,1450,1450,1450,0
20250107,141800,7740039,1450,1450,1450,1450,0
20250107,141700,7740039,1450,1450,1450,1450,0
20250107,141600,7740039,1450,1450,1450,1450,0
20250107,141500,7740039,1450,1450,1450,1450,5
20250107,141400,7732789,1450,1450,1450,1450,0
20250107,141300,7732789,1450,1450,1450,1450,0
20250107,141200,7732789,1450,1450,1450,1450,0
20250107,141100,7732789,1450,1450,1450,1450,0
20250107,141000,7732789,1450,1450,1450,1450,0
20250107,140900,7732789,1450,1450,1450,1450,0
20250107,140800,7732789,1450,1450,1450,1450,0
20250107,140700,7732789,1450,1450,1450,1450,0
20250107,140600,7732789,1450,1450,1450,1450,0
20250107,140500,7732789,1450,1450,1450,1450,0
20250107,140400,7732789,1450,1450,1450,1450,0
20250107,140300,7732789,1450,1450,1450,1450,5
20250107,140200,7725539,1450,1450,1450,1450,30
20250107,140100,7682039,1450,1450,1450,1450,0
20250107,140000,7682039,1450,1450,1450,1450,0
20250107,135900,7682039,1450,1450,1450,1450,0
20250107,135800,7682039,1450,1450,1450,1450,0
20250107,135700,7682039,1450,1450,1450,1450,0
20250107,135600,7682039,1450,1450,1450,1450,0
20250107,135500,7682039,1450,1450,1450,1450,0
20250107,135400,7682039,1450,1450,1450,1450,0
20250107,135300,7682039,1450,1450,1450,1450,0
20250107,135200,7682039,1450,1450,1450,1450,0
20250107,135100,7682039,1450,1450,1450,1450,5
20250107,135000,7674789,1450,1450,1450,1450,0
20250107,134900,7674789,1450,1450,1450,1450,0
20250107,134800,7674789,1450,1450,1450,1450,0
20250107,134700,7674789,1450,1450,1450,1450,0
20250107,134600,7674789,1450,1450,1450,1450,0
20250107,134500,7674789,1450,1450,1450,1450,0
20250107,134400,7674789,1450,1450,1450,1450,0
20250107,134300,7674789,1450,1450,1450,1450,0
20250107,134200,7674789,1450,1450,1450,1450,0
20250107,134100,7674789,1450,1450,1450,1450,0
20250107,134000,7674789,1450,1450,1450,1450,0
20250107,133900,7674789,1450,1451,1451,1450,5
20250107,133800,7667535,1450,1450,1450,1450,0
20250107,133700,7667535,1450,1450,1450,1450,0
20250107,133600,7667535,1450,1450,1450,1450,0
20250107,133500,7667535,1450,1450,1450,1450,0
20250107,133400,7667535,1450,1450,1450,1450,0
20250107,133300,7667535,1450,1450,1450,1450,0
20250107,133200,7667535,1450,1450,1450,1450,0
20250107,133100,7667535,1450,1450,1450,1450,0
20250107,133000,7667535,1450,1450,1450,1450,0
20250107,132900,7667535,1450,1450,1450,1450,0
20250107,132800,7667535,1450,1450,1450,1450,0
20250107,132700,7667535,1450,1450,1450,1450,5
20250107,132600,7660285,1450,1450,1450,1450,0
20250107,132500,7660285,1450,1450,1450,1450,0
20250107,132400,7660285,1450,1450,1450,1450,0
20250107,132300,7660285,1450,1450,1450,1450,0
20250107,132200,7660285,1450,1450,1450,1450,0
20250107,132100,7660285,1450,1450,1450,1450,0
20250107,132000,7660285,1450,1450,1450,1450,0
20250107,131900,7660285,1450,1450,1450,1450,0
20250107,131800,7660285,1450,1450,1450,1450,0
20250107,131700,7660285,1450,1450,1450,1450,0
20250107,131600,7660285,1450,1450,1450,1450,0
20250107,131500,7660285,1450,1450,1450,1450,5
20250107,131400,7653035,1451,1451,1451,1451,0
20250107,131300,7653035,1451,1451,1451,1451,0
20250107,131200,7653035,1451,1451,1451,1451,0
20250107,131100,7653035,1451,1451,1451,1451,0
20250107,131000,7653035,1451,1451,1451,1451,0
20250107,130900,7653035,1451,1451,1451,1451,0
20250107,130800,7653035,1451,1451,1451,1451,0
20250107,130700,7653035,1451,1451,1451,1451,0
20250107,130600,7653035,1451,1451,1451,1451,0
20250107,130500,7653035,1451,1451,1451,1451,0
20250107,130400,7653035,1451,1451,1451,1451,0
20250107,130300,7653035,1451,1451,1451,1451,205
20250107,130200,7355580,1451,1451,1451,1451,0
20250107,130100,7355580,1451,1451,1451,1451,0
20250107,130000,7355580,1451,1451,1451,1451,0
20250107,125900,7355580,1451,1451,1451,1451,0
20250107,125800,7355580,1451,1451,1451,1451,0
20250107,125700,7355580,1451,1451,1451,1451,0
20250107,125600,7355580,1451,1451,1451,1451,0
20250107,125500,7355580,1451,1451,1451,1451,0
20250107,125400,7355580,1451,1451,1451,1451,0
20250107,125300,7355580,1451,1451,1451,1451,0
20250107,125200,7355580,1451,1451,1451,1451,0
20250107,125100,7355580,1451,1451,1451,1451,5
20250107,125000,7348325,1450,1450,1450,1450,0
20250107,124900,7348325,1450,1450,1450,1450,0
20250107,124800,7348325,1450,1450,1450,1450,0
20250107,124700,7348325,1450,1450,1450,1450,0
20250107,124600,7348325,1450,1450,1450,1450,0
20250107,124500,7348325,1450,1450,1450,1450,0
20250107,124400,7348325,1450,1450,1450,1450,0
20250107,124300,7348325,1450,1450,1450,1450,0
20250107,124200,7348325,1450,1450,1450,1450,0
20250107,124100,7348325,1450,1450,1450,1450,0
20250107,124000,7348325,1450,1450,1450,1450,0
20250107,123900,7348325,1450,1450,1450,1450,5
20250107,123800,7341075,1450,1450,1450,1450,0
20250107,123700,7341075,1450,1450,1450,1450,0
20250107,123600,7341075,1450,1450,1450,1450,0
20250107,123500,7341075,1450,1450,1450,1450,0
20250107,123400,7341075,1450,1450,1450,1450,0
20250107,123300,7341075,1450,1450,1450,1450,0
20250107,123200,7341075,1450,1450,1450,1450,0
20250107,123100,7341075,1450,1450,1450,1450,0
20250107,123000,7341075,1450,1450,1450,1450,0
20250107,122900,7341075,1450,1450,1450,1450,0
20250107,122800,7341075,1450,1450,1450,1450,0
20250107,122700,7341075,1450,1450,1450,1450,5
20250107,122600,7333825,1450,1450,1450,1450,0
20250107,122500,7333825,1450,1452,1452,1450,796
20250107,122400,6179609,1452,1452,1452,1452,0
20250107,122300,6179609,1452,1452,1452,1452,0
20250107,122200,6179609,1452,1452,1452,1452,0
20250107,122100,6179609,1452,1452,1452,1452,3
20250107,122000,6175253,1452,1452,1452,1452,0
20250107,121900,6175253,1452,1452,1452,1452,0
20250107,121800,6175253,1452,1452,1452,1452,0
20250107,121700,6175253,1452,1452,1452,1452,0
20250107,121600,6175253,1452,1452,1452,1452,0
20250107,121500,6175253,1452,1452,1452,1452,5
20250107,121400,6167993,1452,1452,1452,1452,0
20250107,121300,6167993,1452,1452,1452,1452,0
20250107,121200,6167993,1452,1452,1452,1452,0
20250107,121100,6167993,1452,1452,1452,1452,0
20250107,121000,6167993,1452,1452,1452,1452,0
20250107,120900,6167993,1452,1452,1452,1452,0
20250107,120800,6167993,1452,1452,1452,1452,0
20250107,120700,6167993,1452,1452,1452,1452,0
20250107,120600,6167993,1452,1452,1452,1452,0
20250107,120500,6167993,1452,1452,1452,1452,0
20250107,120400,6167993,1452,1452,1452,1452,0
20250107,120300,6167993,1452,1452,1452,1452,6
20250107,120200,6159281,1452,1452,1452,1452,0
20250107,120100,6159281,1452,1452,1452,1452,0
20250107,120000,6159281,1452,1452,1452,1452,0
20250107,115900,6159281,1452,1452,1452,1452,0
20250107,115800,6159281,1452,1452,1452,1452,0
20250107,115700,6159281,1452,1452,1452,1452,0
20250107,115600,6159281,1452,1452,1452,1452,0
20250107,115500,6159281,1452,1452,1452,1452,2
20250107,115400,6156377,1452,1452,1452,1452,0
20250107,115300,6156377,1452,1452,1452,1452,0
20250107,115200,6156377,1452,1452,1452,1452,0
20250107,115100,6156377,1452,1452,1452,1452,6
20250107,115000,6147665,1450,1450,1450,1450,0
20250107,114900,6147665,1450,1450,1450,1450,0
20250107,114800,6147665,1450,1450,1450,1450,0
20250107,114700,6147665,1450,1450,1450,1450,0
20250107,114600,6147665,1450,1450,1450,1450,0
20250107,114500,6147665,1450,1450,1450,1450,0
20250107,114400,6147665,1450,1450,1450,1450,0
20250107,114300,6147665,1450,1450,1450,1450,0
20250107,114200,6147665,1450,1450,1450,1450,0
20250107,114100,6147665,1450,1450,1450,1450,0
20250107,114000,6147665,1450,1450,1450,1450,0
20250107,113900,6147665,1450,1450,1450,1450,6
20250107,113800,6138965,1450,1450,1450,1450,0
20250107,113700,6138965,1450,1450,1450,1450,0
20250107,113600,6138965,1450,1450,1450,1450,0
20250107,113500,6138965,1450,1450,1450,1450,0
20250107,113400,6138965,1450,1450,1450,1450,0
20250107,113300,6138965,1450,1450,1450,1450,0
20250107,113200,6138965,1450,1450,1450,1450,0
20250107,113100,6138965,1450,1450,1450,1450,0
20250107,113000,6138965,1450,1450,1450,1450,0
20250107,112900,6138965,1450,1450,1450,1450,0
20250107,112800,6138965,1450,1450,1450,1450,0
20250107,112700,6138965,1450,1450,1450,1450,6
20250107,112600,6130265,1450,1450,1450,1450,1
20250107,112500,6128815,1450,1450,1450,1450,0
20250107,112400,6128815,1450,1450,1450,1450,0
20250107,112300,6128815,1450,1450,1450,1450,0
20250107,112200,6128815,1450,1450,1450,1450,0
20250107,112100,6128815,1450,1450,1450,1450,0
20250107,112000,6128815,1450,1450,1450,1450,0
20250107,111900,6128815,1450,1450,1450,1450,0
20250107,111800,6128815,1450,1450,1450,1450,0
20250107,111700,6128815,1450,1450,1450,1450,1
20250107,111600,6127365,1450,1450,1450,1450,0
20250107,111500,6127365,1450,1451,1451,1450,906
20250107,111400,4813395,1452,1452,1452,1452,0
20250107,111300,4813395,1452,1452,1452,1452,0
20250107,111200,4813395,1452,1452,1452,1452,0
20250107,111100,4813395,1452,1452,1452,1452,0
20250107,111000,4813395,1452,1452,1452,1452,87
20250107,110900,4687071,1452,1452,1452,1452,0
20250107,110800,4687071,1452,1452,1452,1452,0
20250107,110700,4687071,1452,1452,1452,1452,0
20250107,110600,4687071,1452,1452,1452,1452,0
20250107,110500,4687071,1452,1452,1452,1452,0
20250107,110400,4687071,1452,1452,1452,1452,0
20250107,110300,4687071,1452,1452,1452,1452,6
20250107,110200,4678359,1462,1462,1462,1462,0
20250107,110100,4678359,1462,1462,1462,1462,147
20250107,110000,4463445,1461,1461,1461,1461,0
20250107,105900,4463445,1461,1461,1461,1461,0
20250107,105800,4463445,1461,1461,1461,1461,8
20250107,105700,4451757,1461,1461,1461,1461,13
20250107,105600,4432764,1461,1461,1461,1461,37
20250107,105500,4378707,1461,1461,1461,1461,68
20250107,105400,4279359,1451,1451,1451,1451,0
20250107,105300,4279359,1451,1451,1451,1451,0
20250107,105200,4279359,1451,1451,1451,1451,0
20250107,105100,4279359,1451,1451,1451,1451,0
20250107,105000,4279359,1451,1451,1451,1451,0
20250107,104900,4279359,1451,1459,1459,1451,500
20250107,104800,3553546,1462,1462,1462,1462,0
20250107,104700,3553546,1462,1462,1462,1462,0
20250107,104600,3553546,1462,1462,1462,1462,0
20250107,104500,3553546,1462,1462,1462,1462,0
20250107,104400,3553546,1462,1462,1462,1462,0
20250107,104300,3553546,1462,1462,1462,1462,0
20250107,104200,3553546,1462,1462,1462,1462,0
20250107,104100,3553546,1462,1462,1462,1462,0
20250107,104000,3553546,1462,1462,1462,1462,0
20250107,103900,3553546,1462,1462,1462,1462,0
20250107,103800,3553546,1462,1462,1462,1462,0
20250107,103700,3553546,1462,1462,1462,1462,0
20250107,103600,3553546,1462,1462,1462,1462,0
20250107,103500,3553546,1462,1462,1462,1462,0
20250107,103400,3553546,1462,1462,1462,1462,0
20250107,103300,3553546,1462,1462,1462,1462,0
20250107,103200,3553546,1462,1462,1462,1462,0
20250107,103100,3553546,1462,1462,1462,1462,0
20250107,103000,3553546,1462,1462,1462,1462,0
20250107,102900,3553546,1462,1462,1462,1462,0
20250107,102800,3553546,1462,1462,1462,1462,0
20250107,102700,3553546,1462,1462,1462,1462,0
20250107,102600,3553546,1462,1462,1462,1462,0
20250107,102500,3553546,1462,1462,1462,1462,0
20250107,102400,3553546,1462,1462,1462,1462,0
20250107,102300,3553546,1462,1462,1462,1462,0
20250107,102200,3553546,1462,1462,1462,1462,0
20250107,102100,3553546,1462,1462,1462,1462,0
20250107,102000,3553546,1462,1462,1462,1462,0
20250107,101900,3553546,1462,1462,1462,1462,0
20250107,101800,3553546,1462,1462,1462,1462,0
20250107,101700,3553546,1462,1462,1462,1462,0
20250107,101600,3553546,1462,1462,1462,1462,0
20250107,101500,3553546,1462,1462,1462,1462,0
20250107,101400,3553546,1462,1462,1462,1462,0
20250107,101300,3553546,1462,1462,1462,1462,0
20250107,101200,3553546,1462,1462,1462,1462,0
20250107,101100,3553546,1462,1462,1462,1462,0
20250107,101000,3553546,1462,1462,1462,1462,0
20250107,100900,3553546,1462,1462,1462,1462,7
20250107,100800,3543312,1462,1462,1462,1462,0
20250107,100700,3543312,1462,1462,1462,1462,0
20250107,100600,3543312,1462,1462,1462,1462,0
20250107,100500,3543312,1462,1462,1462,1462,0
20250107,100400,3543312,1462,1462,1462,1462,1
20250107,100300,3541850,1461,1461,1461,1461,0
20250107,100200,3541850,1461,1461,1461,1461,2
20250107,100100,3538928,1461,1461,1461,1461,0
20250107,100000,3538928,1461,1461,1461,1461,162
20250107,095900,3302246,1461,1461,1461,1461,0
20250107,095800,3302246,1461,1461,1461,1461,0
20250107,095700,3302246,1461,1461,1461,1461,10
20250107,095600,3287636,1461,1461,1461,1461,27
20250107,095500,3248189,1461,1461,1461,1461,0
20250107,095400,3248189,1461,1461,1461,1461,0
20250107,095300,3248189,1461,1461,1461,1461,0
20250107,095200,3248189,1461,1461,1461,1461,0
20250107,095100,3248189,1461,1461,1461,1461,0
20250107,095000,3248189,1461,1461,1461,1461,1
20250107,094900,3246728,1461,1461,1461,1461,0
20250107,094800,3246728,1461,1461,1461,1461,0
20250107,094700,3246728,1461,1461,1461,1461,1
20250107,094600,3245267,1460,1460,1460,1460,0
20250107,094500,3245267,1460,1460,1460,1460,0
20250107,094400,3245267,1460,1460,1460,1460,0
20250107,094300,3245267,1460,1460,1460,1460,0
20250107,094200,3245267,1460,1460,1461,1460,11
20250107,094100,3229199,1460,1460,1460,1460,6
20250107,094000,3220439,1451,1451,1451,1451,0
20250107,093900,3220439,1451,1451,1451,1451,0
20250107,093800,3220439,1451,1451,1451,1451,0
20250107,093700,3220439,1451,1452,1452,1451,80
20250107,093600,3104314,1460,1460,1460,1460,0
20250107,093500,3104314,1460,1460,1460,1460,0
20250107,093400,3104314,1460,1460,1460,1460,0
20250107,093300,3104314,1460,1460,1460,1460,0
20250107,093200,3104314,1460,1460,1460,1460,0
20250107,093100,3104314,1460,1460,1460,1460,0
20250107,093000,3104314,1460,1460,1460,1460,81
20250107,092900,2986054,1462,1462,1462,1462,0
20250107,092800,2986054,1462,1462,1462,1462,0
20250107,092700,2986054,1462,1462,1462,1462,0
20250107,092600,2986054,1462,1462,1462,1462,0
20250107,092500,2986054,1462,1462,1462,1462,0
20250107,092400,2986054,1462,1462,1462,1462,0
20250107,092300,2986054,1462,1462,1462,1462,19
20250107,092200,2958276,1462,1462,1462,1462,54
20250107,092100,2879328,1462,1460,1462,1460,1385
20250107,092000,856572,1460,1460,1460,1460,0
20250107,091900,856572,1460,1460,1460,1460,0
20250107,091800,856572,1460,1460,1460,1460,0
20250107,091700,856572,1460,1460,1460,1460,0
20250107,091600,856572,1460,1460,1460,1460,0
20250107,091500,856572,1460,1460,1460,1460,0
20250107,091400,856572,1460,1460,1460,1460,0
20250107,091300,856572,1460,1460,1460,1460,0
20250107,091200,856572,1460,1460,1460,1460,0
20250107,091100,856572,1460,1460,1460,1460,0
20250107,091000,856572,1460,1460,1460,1460,0
20250107,090900,856572,1460,1460,1460,1460,0
20250107,090800,856572,1460,1460,1460,1460,0
20250107,090700,856572,1460,1448,1460,1448,157
20250107,090600,627592,1460,1460,1460,1460,0
20250107,090500,627592,1460,1460,1460,1460,0
20250107,090400,627592,1460,1460,1460,1460,0
20250107,090300,627592,1460,1460,1460,1460,0
20250107,090200,627592,1460,1460,1460,1460,0
20250107,090100,627592,1460,1460,1460,1460,2
20250107,090000,624672,1446,1446,1446,1446,432