KissMeData/048550/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,192800,122051209,1427,1427,1427,1427,1650
20250102,192700,122051209,1427,1427,1427,1427,0
20250102,192600,122051209,1427,1427,1427,1427,0
20250102,192500,122051209,1427,1427,1427,1427,0
20250102,192400,122051209,1427,1427,1427,1427,0
20250102,192300,122051209,1427,1427,1427,1427,0
20250102,192200,122051209,1427,1427,1427,1427,0
20250102,192100,122051209,1427,1427,1427,1427,0
20250102,192000,122051209,1427,1427,1427,1427,0
20250102,191900,122051209,1427,1427,1427,1427,0
20250102,191800,122051209,1427,1427,1427,1427,0
20250102,191700,122051209,1427,1427,1427,1427,0
20250102,191600,122051209,1427,1427,1427,1427,0
20250102,191500,122051209,1427,1427,1427,1427,0
20250102,191400,122051209,1427,1427,1427,1427,0
20250102,191300,122051209,1427,1427,1427,1427,0
20250102,191200,122051209,1427,1427,1427,1427,0
20250102,191100,122051209,1427,1427,1427,1427,0
20250102,191000,122051209,1427,1427,1427,1427,0
20250102,190900,122051209,1427,1427,1427,1427,0
20250102,190800,122051209,1427,1427,1427,1427,0
20250102,190700,122051209,1427,1427,1427,1427,0
20250102,190600,122051209,1427,1427,1427,1427,0
20250102,190500,122051209,1427,1427,1427,1427,0
20250102,190400,122051209,1427,1427,1427,1427,0
20250102,190300,122051209,1427,1427,1427,1427,0
20250102,190200,122051209,1427,1427,1427,1427,0
20250102,190100,122051209,1427,1427,1427,1427,0
20250102,190000,122051209,1427,1427,1427,1427,0
20250102,185900,122051209,1427,1427,1427,1427,0
20250102,185800,122051209,1427,1427,1427,1427,1650
20250102,185700,122051209,1427,1427,1427,1427,0
20250102,185600,122051209,1427,1427,1427,1427,0
20250102,185500,122051209,1427,1427,1427,1427,0
20250102,185400,122051209,1427,1427,1427,1427,0
20250102,185300,122051209,1427,1427,1427,1427,0
20250102,185200,122051209,1427,1427,1427,1427,0
20250102,185100,122051209,1427,1427,1427,1427,0
20250102,185000,122051209,1427,1427,1427,1427,0
20250102,184900,122051209,1427,1427,1427,1427,0
20250102,184800,122051209,1427,1427,1427,1427,0
20250102,184700,122051209,1427,1427,1427,1427,0
20250102,184600,122051209,1427,1427,1427,1427,0
20250102,184500,122051209,1427,1427,1427,1427,0
20250102,184400,122051209,1427,1427,1427,1427,0
20250102,184300,122051209,1427,1427,1427,1427,0
20250102,184200,122051209,1427,1427,1427,1427,0
20250102,184100,122051209,1427,1427,1427,1427,0
20250102,184000,122051209,1427,1427,1427,1427,0
20250102,183900,122051209,1427,1427,1427,1427,0
20250102,183800,122051209,1427,1427,1427,1427,0
20250102,183700,122051209,1427,1427,1427,1427,0
20250102,183600,122051209,1427,1427,1427,1427,0
20250102,183500,122051209,1427,1427,1427,1427,0
20250102,183400,122051209,1427,1427,1427,1427,0
20250102,183300,122051209,1427,1427,1427,1427,0
20250102,183200,122051209,1427,1427,1427,1427,0
20250102,183100,122051209,1427,1427,1427,1427,0
20250102,183000,122051209,1427,1427,1427,1427,0
20250102,182900,122051209,1427,1427,1427,1427,0
20250102,182800,122051209,1427,1427,1427,1427,1650
20250102,182700,122051209,1427,1427,1427,1427,0
20250102,182600,122051209,1427,1427,1427,1427,0
20250102,182500,122051209,1427,1427,1427,1427,0
20250102,182400,122051209,1427,1427,1427,1427,0
20250102,182300,122051209,1427,1427,1427,1427,0
20250102,182200,122051209,1427,1427,1427,1427,0
20250102,182100,122051209,1427,1427,1427,1427,0
20250102,182000,122051209,1427,1427,1427,1427,0
20250102,181900,122051209,1427,1427,1427,1427,0
20250102,181800,122051209,1427,1427,1427,1427,0
20250102,181700,122051209,1427,1427,1427,1427,0
20250102,181600,122051209,1427,1427,1427,1427,0
20250102,181500,122051209,1427,1427,1427,1427,0
20250102,181400,122051209,1427,1427,1427,1427,0
20250102,181300,122051209,1427,1427,1427,1427,0
20250102,181200,122051209,1427,1427,1427,1427,0
20250102,181100,122051209,1427,1427,1427,1427,0
20250102,181000,122051209,1427,1427,1427,1427,0
20250102,180900,122051209,1427,1427,1427,1427,0
20250102,180800,122051209,1427,1427,1427,1427,0
20250102,180700,122051209,1427,1427,1427,1427,0
20250102,180600,122051209,1427,1427,1427,1427,0
20250102,180500,122051209,1427,1427,1427,1427,0
20250102,180400,122051209,1427,1427,1427,1427,0
20250102,180300,122051209,1427,1427,1427,1427,0
20250102,180200,122051209,1427,1427,1427,1427,0
20250102,180100,122051209,1427,1427,1427,1427,0
20250102,180000,122051209,1427,1427,1427,1427,0
20250102,175900,122051209,1427,1427,1427,1427,0
20250102,175800,122051209,1427,1427,1427,1427,1650
20250102,175700,122051209,1427,1427,1427,1427,0
20250102,175600,122051209,1427,1427,1427,1427,0
20250102,175500,122051209,1427,1427,1427,1427,0
20250102,175400,122051209,1427,1427,1427,1427,0
20250102,175300,122051209,1427,1427,1427,1427,0
20250102,175200,122051209,1427,1427,1427,1427,0
20250102,175100,122051209,1427,1427,1427,1427,0
20250102,175000,122051209,1427,1427,1427,1427,0
20250102,174900,122051209,1427,1427,1427,1427,0
20250102,174800,122051209,1427,1427,1427,1427,0
20250102,174700,122051209,1427,1427,1427,1427,0
20250102,174600,122051209,1427,1427,1427,1427,0
20250102,174500,122051209,1427,1427,1427,1427,0
20250102,174400,122051209,1427,1427,1427,1427,0
20250102,174300,122051209,1427,1427,1427,1427,0
20250102,174200,122051209,1427,1427,1427,1427,0
20250102,174100,122051209,1427,1427,1427,1427,0
20250102,174000,122051209,1427,1427,1427,1427,0
20250102,173900,122051209,1427,1427,1427,1427,0
20250102,173800,122051209,1427,1427,1427,1427,0
20250102,173700,122051209,1427,1427,1427,1427,0
20250102,173600,122051209,1427,1427,1427,1427,0
20250102,173500,122051209,1427,1427,1427,1427,0
20250102,173400,122051209,1427,1427,1427,1427,0
20250102,173300,122051209,1427,1427,1427,1427,0
20250102,173200,122051209,1427,1427,1427,1427,0
20250102,173100,122051209,1427,1427,1427,1427,0
20250102,173000,122051209,1427,1427,1427,1427,0
20250102,172900,122051209,1427,1427,1427,1427,0
20250102,172800,122051209,1427,1427,1427,1427,1650
20250102,172700,122051209,1427,1427,1427,1427,0
20250102,172600,122051209,1427,1427,1427,1427,0
20250102,172500,122051209,1427,1427,1427,1427,0
20250102,172400,122051209,1427,1427,1427,1427,0
20250102,172300,122051209,1427,1427,1427,1427,0
20250102,172200,122051209,1427,1427,1427,1427,0
20250102,172100,122051209,1427,1427,1427,1427,0
20250102,172000,122051209,1427,1427,1427,1427,0
20250102,171900,122051209,1427,1427,1427,1427,0
20250102,171800,122051209,1427,1427,1427,1427,0
20250102,171700,122051209,1427,1427,1427,1427,0
20250102,171600,122051209,1427,1427,1427,1427,0
20250102,171500,122051209,1427,1427,1427,1427,0
20250102,171400,122051209,1427,1427,1427,1427,0
20250102,171300,122051209,1427,1427,1427,1427,0
20250102,171200,122051209,1427,1427,1427,1427,0
20250102,171100,122051209,1427,1427,1427,1427,0
20250102,171000,122051209,1427,1427,1427,1427,0
20250102,170900,122051209,1427,1427,1427,1427,0
20250102,170800,122051209,1427,1427,1427,1427,0
20250102,170700,122051209,1427,1427,1427,1427,0
20250102,170600,122051209,1427,1427,1427,1427,0
20250102,170500,122051209,1427,1427,1427,1427,0
20250102,170400,122051209,1427,1427,1427,1427,0
20250102,170300,122051209,1427,1427,1427,1427,0
20250102,170200,122051209,1427,1427,1427,1427,0
20250102,170100,122051209,1427,1427,1427,1427,0
20250102,170000,122051209,1427,1427,1427,1427,0
20250102,165900,122051209,1427,1427,1427,1427,0
20250102,165800,122051209,1427,1427,1427,1427,1650
20250102,165700,122051209,1427,1427,1427,1427,0
20250102,165600,122051209,1427,1427,1427,1427,0
20250102,165500,122051209,1427,1427,1427,1427,0
20250102,165400,122051209,1427,1427,1427,1427,0
20250102,165300,122051209,1427,1427,1427,1427,0
20250102,165200,122051209,1427,1427,1427,1427,0
20250102,165100,122051209,1427,1427,1427,1427,0
20250102,165000,122051209,1427,1427,1427,1427,0
20250102,164900,122051209,1427,1427,1427,1427,0
20250102,164800,122051209,1427,1427,1427,1427,0
20250102,164700,122051209,1427,1427,1427,1427,0
20250102,164600,122051209,1427,1427,1427,1427,0
20250102,164500,122051209,1427,1427,1427,1427,0
20250102,164400,122051209,1427,1427,1427,1427,0
20250102,164300,122051209,1427,1427,1427,1427,0
20250102,164200,122051209,1427,1427,1427,1427,0
20250102,164100,122051209,1427,1427,1427,1427,0
20250102,164000,122051209,1427,1427,1427,1427,0
20250102,163900,122051209,1427,1427,1427,1427,0
20250102,163800,122051209,1427,1427,1427,1427,0
20250102,163700,122051209,1427,1427,1427,1427,0
20250102,163600,122051209,1427,1427,1427,1427,0
20250102,163500,122051209,1427,1427,1427,1427,0
20250102,163400,122051209,1427,1427,1427,1427,0
20250102,163300,122051209,1427,1427,1427,1427,0
20250102,163200,122051209,1427,1427,1427,1427,0
20250102,163100,122051209,1427,1427,1427,1427,0
20250102,163000,122051209,1427,1427,1427,1427,0
20250102,162900,122051209,1427,1427,1427,1427,0
20250102,162800,122051209,1427,1427,1427,1427,1650
20250102,162700,122051209,1427,1427,1427,1427,0
20250102,162600,122051209,1427,1427,1427,1427,0
20250102,162500,122051209,1427,1427,1427,1427,0
20250102,162400,122051209,1427,1427,1427,1427,0
20250102,162300,122051209,1427,1427,1427,1427,0
20250102,162200,122051209,1427,1427,1427,1427,0
20250102,162100,122051209,1427,1427,1427,1427,0
20250102,162000,122051209,1427,1427,1427,1427,0
20250102,161900,122051209,1427,1427,1427,1427,0
20250102,161800,122051209,1427,1427,1427,1427,0
20250102,161700,122051209,1427,1427,1427,1427,0
20250102,161600,122051209,1427,1427,1427,1427,0
20250102,161500,122051209,1427,1427,1427,1427,0
20250102,161400,122051209,1427,1427,1427,1427,0
20250102,161300,122051209,1427,1427,1427,1427,0
20250102,161200,122051209,1427,1427,1427,1427,0
20250102,161100,122051209,1427,1427,1427,1427,0
20250102,161000,122051209,1427,1427,1427,1427,0
20250102,160900,122051209,1427,1427,1427,1427,0
20250102,160800,122051209,1427,1427,1427,1427,0
20250102,160700,122051209,1427,1427,1427,1427,0
20250102,160600,122051209,1427,1427,1427,1427,0
20250102,160500,122051209,1427,1427,1427,1427,0
20250102,160400,122051209,1427,1427,1427,1427,0
20250102,160300,122051209,1427,1427,1427,1427,0
20250102,160200,122051209,1427,1427,1427,1427,0
20250102,160100,122051209,1427,1427,1427,1427,0
20250102,160000,122051209,1427,1427,1427,1427,0
20250102,155900,122051209,1427,1427,1427,1427,0
20250102,155800,122051209,1427,1427,1427,1427,1650
20250102,155700,122051209,1427,1427,1427,1427,0
20250102,155600,122051209,1427,1427,1427,1427,0
20250102,155500,122051209,1427,1427,1427,1427,0
20250102,155400,122051209,1427,1427,1427,1427,0
20250102,155300,122051209,1427,1427,1427,1427,0
20250102,155200,122051209,1427,1427,1427,1427,0
20250102,155100,122051209,1427,1427,1427,1427,0
20250102,155000,122051209,1427,1427,1427,1427,0
20250102,154900,122051209,1427,1427,1427,1427,0
20250102,154800,122051209,1427,1427,1427,1427,0
20250102,154700,122051209,1427,1427,1427,1427,0
20250102,154600,122051209,1427,1427,1427,1427,0
20250102,154500,122051209,1427,1427,1427,1427,0
20250102,154400,122051209,1427,1427,1427,1427,0
20250102,154300,122051209,1427,1427,1427,1427,0
20250102,154200,122051209,1427,1427,1427,1427,0
20250102,154100,122051209,1427,1427,1427,1427,0
20250102,154000,122051209,1427,1427,1427,1427,0
20250102,153900,122051209,1427,1427,1427,1427,0
20250102,153800,122051209,1427,1427,1427,1427,0
20250102,153700,122051209,1427,1427,1427,1427,0
20250102,153600,122051209,1427,1427,1427,1427,0
20250102,153500,122051209,1427,1427,1427,1427,0
20250102,153400,122051209,1427,1427,1427,1427,0
20250102,153300,122051209,1427,1427,1427,1427,0
20250102,153200,122051209,1427,1427,1427,1427,0
20250102,153100,122051209,1427,1427,1427,1427,0
20250102,153000,122051209,1427,1427,1427,1427,1650
20250102,152900,119696659,1428,1428,1428,1428,0
20250102,152800,119696659,1428,1428,1428,1428,0
20250102,152700,119696659,1428,1428,1428,1428,0
20250102,152600,119696659,1428,1428,1428,1428,0
20250102,152500,119696659,1428,1428,1428,1428,0
20250102,152400,119696659,1428,1428,1428,1428,0
20250102,152300,119696659,1428,1428,1428,1428,0
20250102,152200,119696659,1428,1428,1428,1428,0
20250102,152100,119696659,1428,1428,1428,1428,0
20250102,152000,119696659,1428,1428,1428,1428,0
20250102,151900,119696659,1428,1428,1428,1428,0
20250102,151800,119696659,1428,1428,1428,1428,0
20250102,151700,119696659,1428,1428,1428,1428,0
20250102,151600,119696659,1428,1428,1428,1428,0
20250102,151500,119696659,1428,1428,1428,1428,0
20250102,151400,119696659,1428,1428,1428,1428,0
20250102,151300,119696659,1428,1428,1428,1428,30
20250102,151200,119653819,1430,1430,1430,1430,0
20250102,151100,119653819,1430,1430,1430,1430,0
20250102,151000,119653819,1430,1430,1430,1430,0
20250102,150900,119653819,1430,1430,1430,1430,0
20250102,150800,119653819,1430,1430,1430,1430,0
20250102,150700,119653819,1430,1430,1430,1430,0
20250102,150600,119653819,1430,1430,1430,1430,200
20250102,150500,119367819,1430,1430,1430,1430,2
20250102,150400,119364959,1430,1430,1430,1430,0
20250102,150300,119364959,1430,1430,1430,1430,0
20250102,150200,119364959,1430,1430,1430,1430,0
20250102,150100,119364959,1430,1430,1430,1430,1
20250102,150000,119363529,1425,1425,1425,1425,70
20250102,145900,119263779,1425,1425,1425,1425,50
20250102,145800,119192529,1425,1425,1425,1425,0
20250102,145700,119192529,1425,1425,1425,1425,0
20250102,145600,119192529,1425,1425,1425,1425,0
20250102,145500,119192529,1425,1425,1425,1425,380
20250102,145400,118651029,1425,1425,1425,1425,504
20250102,145300,117932829,1428,1428,1428,1428,50
20250102,145200,117861429,1423,1423,1425,1423,500
20250102,145100,117149729,1423,1423,1423,1423,0
20250102,145000,117149729,1423,1423,1423,1423,0
20250102,144900,117149729,1423,1423,1423,1423,0
20250102,144800,117149729,1423,1423,1423,1423,0
20250102,144700,117149729,1423,1423,1423,1423,0
20250102,144600,117149729,1423,1423,1423,1423,0
20250102,144500,117149729,1423,1423,1423,1423,0
20250102,144400,117149729,1423,1423,1423,1423,0
20250102,144300,117149729,1423,1423,1423,1423,0
20250102,144200,117149729,1423,1423,1423,1423,0
20250102,144100,117149729,1423,1431,1431,1423,1272
20250102,144000,115338365,1432,1432,1432,1432,0
20250102,143900,115338365,1432,1432,1432,1432,0
20250102,143800,115338365,1432,1432,1432,1432,100
20250102,143700,115195165,1431,1431,1431,1431,0
20250102,143600,115195165,1431,1431,1431,1431,0
20250102,143500,115195165,1431,1431,1431,1431,0
20250102,143400,115195165,1431,1431,1431,1431,495
20250102,143300,114486820,1431,1423,1431,1423,4325
20250102,143200,108306619,1431,1431,1431,1431,3
20250102,143100,108302326,1432,1423,1432,1423,773
20250102,143000,107197190,1432,1431,1432,1431,2000
20250102,142900,104333197,1424,1424,1424,1424,1
20250102,142800,104331773,1424,1428,1428,1424,1377
20250102,142700,102369943,1432,1432,1432,1432,1
20250102,142600,102368511,1428,1428,1428,1428,5
20250102,142500,102361371,1431,1430,1433,1430,3003
20250102,142400,98060406,1431,1431,1431,1431,1200
20250102,142300,96343206,1431,1426,1431,1426,2959
20250102,142200,92119732,1425,1421,1425,1421,3189
20250102,142100,87581933,1421,1419,1421,1418,1802
20250102,142000,85023856,1418,1418,1418,1418,0
20250102,141900,85023856,1418,1418,1418,1418,1078
20250102,141800,83495252,1417,1417,1417,1417,0
20250102,141700,83495252,1417,1417,1417,1417,1
20250102,141600,83493835,1417,1417,1417,1417,1
20250102,141500,83492418,1417,1418,1418,1417,512
20250102,141400,82766403,1417,1418,1418,1417,13
20250102,141300,82747970,1418,1418,1418,1418,0
20250102,141200,82747970,1418,1418,1418,1418,189
20250102,141100,82479968,1418,1418,1418,1418,0
20250102,141000,82479968,1418,1418,1418,1418,50
20250102,140900,82409068,1417,1417,1417,1417,1304
20250102,140800,80561300,1417,1417,1417,1417,12
20250102,140700,80544296,1415,1415,1415,1415,0
20250102,140600,80544296,1415,1415,1415,1415,0
20250102,140500,80544296,1415,1415,1415,1415,0
20250102,140400,80544296,1415,1415,1415,1415,0
20250102,140300,80544296,1415,1415,1415,1415,0
20250102,140200,80544296,1415,1415,1415,1415,0
20250102,140100,80544296,1415,1415,1415,1415,23
20250102,140000,80511751,1417,1417,1417,1417,0
20250102,135900,80511751,1417,1417,1417,1417,40
20250102,135800,80455071,1415,1415,1415,1415,10
20250102,135700,80440921,1415,1415,1415,1415,0
20250102,135600,80440921,1415,1417,1417,1415,250
20250102,135500,80087151,1417,1417,1417,1417,0
20250102,135400,80087151,1417,1417,1417,1417,50
20250102,135300,80016301,1417,1416,1417,1416,107
20250102,135200,79864788,1415,1415,1415,1415,0
20250102,135100,79864788,1415,1414,1415,1414,2074
20250102,135000,76930922,1414,1414,1414,1414,0
20250102,134900,76930922,1414,1414,1414,1414,0
20250102,134800,76930922,1414,1414,1414,1414,0
20250102,134700,76930922,1414,1414,1414,1414,0
20250102,134600,76930922,1414,1414,1414,1414,0
20250102,134500,76930922,1414,1414,1414,1414,0
20250102,134400,76930922,1414,1414,1414,1414,0
20250102,134300,76930922,1414,1414,1414,1414,0
20250102,134200,76930922,1414,1414,1414,1414,0
20250102,134100,76930922,1414,1414,1414,1414,0
20250102,134000,76930922,1414,1414,1414,1414,0
20250102,133900,76930922,1414,1414,1414,1414,0
20250102,133800,76930922,1414,1414,1414,1414,0
20250102,133700,76930922,1414,1414,1414,1414,0
20250102,133600,76930922,1414,1414,1414,1414,0
20250102,133500,76930922,1414,1414,1414,1414,0
20250102,133400,76930922,1414,1414,1414,1414,0
20250102,133300,76930922,1414,1414,1414,1414,0
20250102,133200,76930922,1414,1414,1414,1414,0
20250102,133100,76930922,1414,1414,1414,1414,2
20250102,133000,76928094,1414,1414,1414,1414,0
20250102,132900,76928094,1414,1414,1414,1414,1
20250102,132800,76926680,1414,1414,1414,1414,0
20250102,132700,76926680,1414,1414,1414,1414,1
20250102,132600,76925266,1413,1413,1413,1413,30
20250102,132500,76882876,1413,1413,1413,1413,0
20250102,132400,76882876,1413,1413,1413,1413,319
20250102,132300,76432129,1413,1412,1413,1412,8510
20250102,132200,64407617,1413,1412,1413,1412,202
20250102,132100,64122392,1412,1412,1412,1412,0
20250102,132000,64122392,1412,1412,1412,1412,0
20250102,131900,64122392,1412,1412,1412,1412,0
20250102,131800,64122392,1412,1412,1412,1412,0
20250102,131700,64122392,1412,1412,1412,1412,0
20250102,131600,64122392,1412,1412,1412,1412,0
20250102,131500,64122392,1412,1412,1412,1412,0
20250102,131400,64122392,1412,1412,1412,1412,4
20250102,131300,64116744,1412,1412,1412,1412,0
20250102,131200,64116744,1412,1412,1412,1412,0
20250102,131100,64116744,1412,1412,1412,1412,0
20250102,131000,64116744,1412,1412,1412,1412,0
20250102,130900,64116744,1412,1412,1412,1412,17
20250102,130800,64092740,1412,1412,1412,1412,100
20250102,130700,63951540,1409,1410,1410,1409,533
20250102,130600,63200542,1410,1410,1410,1410,0
20250102,130500,63200542,1410,1410,1410,1410,1
20250102,130400,63199132,1412,1412,1412,1412,22
20250102,130300,63168068,1412,1412,1412,1412,0
20250102,130200,63168068,1412,1412,1412,1412,0
20250102,130100,63168068,1412,1412,1412,1412,0
20250102,130000,63168068,1412,1412,1412,1412,0
20250102,125900,63168068,1412,1411,1412,1411,16
20250102,125800,63145482,1411,1411,1411,1411,100
20250102,125700,63004382,1409,1409,1409,1409,0
20250102,125600,63004382,1409,1409,1409,1409,0
20250102,125500,63004382,1409,1409,1409,1409,0
20250102,125400,63004382,1409,1409,1409,1409,0
20250102,125300,63004382,1409,1409,1409,1409,0
20250102,125200,63004382,1409,1409,1409,1409,0
20250102,125100,63004382,1409,1409,1409,1409,0
20250102,125000,63004382,1409,1409,1409,1409,196
20250102,124900,62728218,1409,1410,1410,1409,297
20250102,124800,62309667,1411,1411,1411,1411,0
20250102,124700,62309667,1411,1411,1411,1411,0
20250102,124600,62309667,1411,1411,1411,1411,0
20250102,124500,62309667,1411,1411,1411,1411,0
20250102,124400,62309667,1411,1411,1411,1411,0
20250102,124300,62309667,1411,1411,1411,1411,0
20250102,124200,62309667,1411,1412,1412,1411,452
20250102,124100,61671447,1412,1412,1412,1412,1
20250102,124000,61670035,1410,1411,1411,1410,121
20250102,123900,61499424,1411,1411,1411,1411,0
20250102,123800,61499424,1411,1411,1411,1411,0
20250102,123700,61499424,1411,1411,1411,1411,0
20250102,123600,61499424,1411,1411,1411,1411,0
20250102,123500,61499424,1411,1413,1413,1411,387
20250102,123400,60953363,1413,1413,1413,1413,150
20250102,123300,60741413,1415,1415,1415,1415,385
20250102,123200,60196638,1415,1414,1415,1414,565
20250102,123100,59397671,1412,1413,1413,1412,146
20250102,123000,59191514,1414,1414,1414,1414,0
20250102,122900,59191514,1414,1414,1414,1414,0
20250102,122800,59191514,1414,1415,1415,1414,24
20250102,122700,59157575,1415,1415,1415,1415,6
20250102,122600,59149085,1414,1414,1414,1414,0
20250102,122500,59149085,1414,1414,1414,1414,10
20250102,122400,59134945,1415,1415,1415,1415,1
20250102,122300,59133530,1410,1410,1410,1410,570
20250102,122200,58329830,1409,1409,1409,1409,2
20250102,122100,58327012,1415,1415,1415,1415,1
20250102,122000,58325597,1404,1404,1404,1404,0
20250102,121900,58325597,1404,1404,1404,1404,0
20250102,121800,58325597,1404,1404,1404,1404,0
20250102,121700,58325597,1404,1404,1404,1404,0
20250102,121600,58325597,1404,1404,1404,1404,0
20250102,121500,58325597,1404,1404,1404,1404,0
20250102,121400,58325597,1404,1404,1404,1404,0
20250102,121300,58325597,1404,1404,1404,1404,0
20250102,121200,58325597,1404,1407,1407,1404,8000
20250102,121100,47080329,1415,1415,1415,1415,0
20250102,121000,47080329,1415,1415,1415,1415,70
20250102,120900,46981279,1415,1415,1415,1415,0
20250102,120800,46981279,1415,1415,1415,1415,7
20250102,120700,46971374,1406,1406,1406,1406,0
20250102,120600,46971374,1406,1411,1411,1406,1949
20250102,120500,44226520,1411,1411,1411,1411,0
20250102,120400,44226520,1411,1411,1411,1411,9
20250102,120300,44213821,1411,1411,1411,1411,0
20250102,120200,44213821,1411,1411,1411,1411,400
20250102,120100,43649421,1410,1410,1410,1410,0
20250102,120000,43649421,1410,1410,1410,1410,0
20250102,115900,43649421,1410,1410,1410,1410,0
20250102,115800,43649421,1410,1410,1410,1410,0
20250102,115700,43649421,1410,1410,1410,1410,0
20250102,115600,43649421,1410,1410,1410,1410,0
20250102,115500,43649421,1410,1410,1410,1410,0
20250102,115400,43649421,1410,1410,1410,1410,0
20250102,115300,43649421,1410,1413,1413,1410,1001
20250102,115200,42237301,1417,1417,1417,1417,0
20250102,115100,42237301,1417,1417,1417,1417,0
20250102,115000,42237301,1417,1417,1417,1417,0
20250102,114900,42237301,1417,1417,1417,1417,0
20250102,114800,42237301,1417,1417,1417,1417,0
20250102,114700,42237301,1417,1417,1417,1417,0
20250102,114600,42237301,1417,1417,1417,1417,126
20250102,114500,42058759,1417,1417,1417,1417,0
20250102,114400,42058759,1417,1417,1417,1417,1397
20250102,114300,40079210,1417,1416,1417,1416,51
20250102,114200,40006993,1416,1416,1416,1416,0
20250102,114100,40006993,1416,1416,1416,1416,0
20250102,114000,40006993,1416,1416,1416,1416,5
20250102,113900,39999913,1416,1416,1416,1416,0
20250102,113800,39999913,1416,1416,1416,1416,0
20250102,113700,39999913,1416,1416,1416,1416,400
20250102,113600,39433513,1416,1416,1416,1416,0
20250102,113500,39433513,1416,1416,1416,1416,0
20250102,113400,39433513,1416,1416,1416,1416,1
20250102,113300,39432097,1411,1411,1411,1411,0
20250102,113200,39432097,1411,1411,1411,1411,0
20250102,113100,39432097,1411,1411,1411,1411,1
20250102,113000,39430686,1411,1411,1411,1411,190
20250102,112900,39162596,1410,1410,1410,1410,0
20250102,112800,39162596,1410,1410,1410,1410,0
20250102,112700,39162596,1410,1410,1410,1410,0
20250102,112600,39162596,1410,1413,1413,1410,1151
20250102,112500,37538203,1413,1413,1413,1413,1
20250102,112400,37536790,1413,1413,1413,1413,1
20250102,112300,37535377,1413,1413,1413,1413,0
20250102,112200,37535377,1413,1413,1413,1413,1
20250102,112100,37533964,1413,1413,1413,1413,1
20250102,112000,37532551,1412,1412,1412,1412,0
20250102,111900,37532551,1412,1413,1413,1412,367
20250102,111800,37014010,1418,1418,1418,1418,0
20250102,111700,37014010,1418,1418,1418,1418,1
20250102,111600,37012592,1413,1413,1413,1413,250
20250102,111500,36659342,1412,1412,1412,1412,1
20250102,111400,36657930,1412,1413,1418,1412,537
20250102,111300,35899654,1418,1413,1418,1413,2
20250102,111200,35896823,1418,1418,1418,1418,3
20250102,111100,35892569,1413,1413,1413,1413,1
20250102,111000,35891156,1413,1413,1413,1413,1
20250102,110900,35889743,1418,1418,1418,1413,41
20250102,110800,35831755,1418,1418,1418,1418,0
20250102,110700,35831755,1418,1418,1418,1418,4
20250102,110600,35826083,1418,1418,1418,1418,1
20250102,110500,35824665,1413,1413,1413,1413,0
20250102,110400,35824665,1413,1413,1413,1413,0
20250102,110300,35824665,1413,1414,1414,1413,163
20250102,110200,35594284,1413,1413,1413,1413,0
20250102,110100,35594284,1413,1413,1413,1413,0
20250102,110000,35594284,1413,1413,1415,1411,623
20250102,105900,34714799,1415,1416,1416,1415,6
20250102,105800,34706308,1417,1417,1417,1417,1
20250102,105700,34704891,1418,1418,1418,1418,10
20250102,105600,34690711,1419,1419,1419,1419,0
20250102,105500,34690711,1419,1419,1419,1419,1118
20250102,105400,33104269,1419,1414,1419,1414,316
20250102,105300,32656566,1414,1414,1414,1414,220
20250102,105200,32345486,1413,1413,1413,1413,52
20250102,105100,32272010,1413,1412,1414,1412,139
20250102,105000,32075632,1412,1412,1412,1412,0
20250102,104900,32075632,1412,1412,1412,1412,2783
20250102,104800,28146036,1413,1412,1414,1412,720
20250102,104700,27128389,1412,1412,1412,1412,200
20250102,104600,26845989,1410,1410,1410,1410,200
20250102,104500,26563989,1412,1412,1412,1412,25
20250102,104400,26528689,1411,1411,1411,1411,1
20250102,104300,26527278,1411,1411,1411,1411,0
20250102,104200,26527278,1411,1411,1411,1411,0
20250102,104100,26527278,1411,1411,1411,1411,3
20250102,104000,26523045,1411,1411,1411,1411,0
20250102,103900,26523045,1411,1411,1411,1411,50
20250102,103800,26452495,1411,1411,1411,1411,0
20250102,103700,26452495,1411,1411,1411,1411,251
20250102,103600,26098334,1404,1404,1404,1404,100
20250102,103500,25957934,1404,1411,1411,1404,556
20250102,103400,25176918,1411,1411,1411,1411,51
20250102,103300,25104957,1403,1406,1406,1403,1000
20250102,103200,23700985,1411,1411,1411,1411,0
20250102,103100,23700985,1411,1411,1411,1411,37
20250102,103000,23648778,1411,1413,1413,1411,4
20250102,102900,23643130,1403,1403,1403,1403,0
20250102,102800,23643130,1403,1403,1403,1403,0
20250102,102700,23643130,1403,1403,1403,1403,0
20250102,102600,23643130,1403,1403,1403,1403,0
20250102,102500,23643130,1403,1410,1410,1403,884
20250102,102400,22402720,1410,1410,1410,1410,500
20250102,102300,21697720,1410,1412,1412,1410,1000
20250102,102200,20287296,1413,1414,1414,1413,3
20250102,102100,20283056,1414,1414,1414,1414,0
20250102,102000,20283056,1414,1417,1417,1414,92
20250102,101900,20152932,1417,1417,1417,1417,252
20250102,101800,19795848,1417,1417,1417,1417,3
20250102,101700,19791597,1417,1417,1417,1417,1
20250102,101600,19790180,1417,1414,1417,1414,815
20250102,101500,18635359,1414,1410,1414,1410,830
20250102,101400,17462216,1411,1409,1411,1409,853
20250102,101300,16260270,1406,1406,1406,1406,100
20250102,101200,16119670,1406,1406,1406,1406,20
20250102,101100,16091550,1406,1404,1406,1404,1028
20250102,101000,14647111,1397,1397,1397,1397,0
20250102,100900,14647111,1397,1397,1397,1397,1
20250102,100800,14645714,1406,1406,1406,1406,0
20250102,100700,14645714,1406,1397,1406,1395,1956
20250102,100600,11910955,1400,1400,1400,1400,118
20250102,100500,11745755,1400,1400,1400,1400,0
20250102,100400,11745755,1400,1400,1400,1400,2000
20250102,100300,8945755,1400,1409,1409,1400,802
20250102,100200,7822041,1409,1409,1409,1409,0
20250102,100100,7822041,1409,1406,1409,1406,4
20250102,100000,7816410,1400,1395,1400,1395,5603