KissMeData/048830/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,192800,29954653,1121,1121,1121,1121,301
20250102,192700,29954653,1121,1121,1121,1121,0
20250102,192600,29954653,1121,1121,1121,1121,0
20250102,192500,29954653,1121,1121,1121,1121,0
20250102,192400,29954653,1121,1121,1121,1121,0
20250102,192300,29954653,1121,1121,1121,1121,0
20250102,192200,29954653,1121,1121,1121,1121,0
20250102,192100,29954653,1121,1121,1121,1121,0
20250102,192000,29954653,1121,1121,1121,1121,0
20250102,191900,29954653,1121,1121,1121,1121,0
20250102,191800,29954653,1121,1121,1121,1121,0
20250102,191700,29954653,1121,1121,1121,1121,0
20250102,191600,29954653,1121,1121,1121,1121,0
20250102,191500,29954653,1121,1121,1121,1121,0
20250102,191400,29954653,1121,1121,1121,1121,0
20250102,191300,29954653,1121,1121,1121,1121,0
20250102,191200,29954653,1121,1121,1121,1121,0
20250102,191100,29954653,1121,1121,1121,1121,0
20250102,191000,29954653,1121,1121,1121,1121,0
20250102,190900,29954653,1121,1121,1121,1121,0
20250102,190800,29954653,1121,1121,1121,1121,0
20250102,190700,29954653,1121,1121,1121,1121,0
20250102,190600,29954653,1121,1121,1121,1121,0
20250102,190500,29954653,1121,1121,1121,1121,0
20250102,190400,29954653,1121,1121,1121,1121,0
20250102,190300,29954653,1121,1121,1121,1121,0
20250102,190200,29954653,1121,1121,1121,1121,0
20250102,190100,29954653,1121,1121,1121,1121,0
20250102,190000,29954653,1121,1121,1121,1121,0
20250102,185900,29954653,1121,1121,1121,1121,0
20250102,185800,29954653,1121,1121,1121,1121,301
20250102,185700,29954653,1121,1121,1121,1121,0
20250102,185600,29954653,1121,1121,1121,1121,0
20250102,185500,29954653,1121,1121,1121,1121,0
20250102,185400,29954653,1121,1121,1121,1121,0
20250102,185300,29954653,1121,1121,1121,1121,0
20250102,185200,29954653,1121,1121,1121,1121,0
20250102,185100,29954653,1121,1121,1121,1121,0
20250102,185000,29954653,1121,1121,1121,1121,0
20250102,184900,29954653,1121,1121,1121,1121,0
20250102,184800,29954653,1121,1121,1121,1121,0
20250102,184700,29954653,1121,1121,1121,1121,0
20250102,184600,29954653,1121,1121,1121,1121,0
20250102,184500,29954653,1121,1121,1121,1121,0
20250102,184400,29954653,1121,1121,1121,1121,0
20250102,184300,29954653,1121,1121,1121,1121,0
20250102,184200,29954653,1121,1121,1121,1121,0
20250102,184100,29954653,1121,1121,1121,1121,0
20250102,184000,29954653,1121,1121,1121,1121,0
20250102,183900,29954653,1121,1121,1121,1121,0
20250102,183800,29954653,1121,1121,1121,1121,0
20250102,183700,29954653,1121,1121,1121,1121,0
20250102,183600,29954653,1121,1121,1121,1121,0
20250102,183500,29954653,1121,1121,1121,1121,0
20250102,183400,29954653,1121,1121,1121,1121,0
20250102,183300,29954653,1121,1121,1121,1121,0
20250102,183200,29954653,1121,1121,1121,1121,0
20250102,183100,29954653,1121,1121,1121,1121,0
20250102,183000,29954653,1121,1121,1121,1121,0
20250102,182900,29954653,1121,1121,1121,1121,0
20250102,182800,29954653,1121,1121,1121,1121,301
20250102,182700,29954653,1121,1121,1121,1121,0
20250102,182600,29954653,1121,1121,1121,1121,0
20250102,182500,29954653,1121,1121,1121,1121,0
20250102,182400,29954653,1121,1121,1121,1121,0
20250102,182300,29954653,1121,1121,1121,1121,0
20250102,182200,29954653,1121,1121,1121,1121,0
20250102,182100,29954653,1121,1121,1121,1121,0
20250102,182000,29954653,1121,1121,1121,1121,0
20250102,181900,29954653,1121,1121,1121,1121,0
20250102,181800,29954653,1121,1121,1121,1121,0
20250102,181700,29954653,1121,1121,1121,1121,0
20250102,181600,29954653,1121,1121,1121,1121,0
20250102,181500,29954653,1121,1121,1121,1121,0
20250102,181400,29954653,1121,1121,1121,1121,0
20250102,181300,29954653,1121,1121,1121,1121,0
20250102,181200,29954653,1121,1121,1121,1121,0
20250102,181100,29954653,1121,1121,1121,1121,0
20250102,181000,29954653,1121,1121,1121,1121,0
20250102,180900,29954653,1121,1121,1121,1121,0
20250102,180800,29954653,1121,1121,1121,1121,0
20250102,180700,29954653,1121,1121,1121,1121,0
20250102,180600,29954653,1121,1121,1121,1121,0
20250102,180500,29954653,1121,1121,1121,1121,0
20250102,180400,29954653,1121,1121,1121,1121,0
20250102,180300,29954653,1121,1121,1121,1121,0
20250102,180200,29954653,1121,1121,1121,1121,0
20250102,180100,29954653,1121,1121,1121,1121,0
20250102,180000,29954653,1121,1121,1121,1121,0
20250102,175900,29954653,1121,1121,1121,1121,0
20250102,175800,29954653,1121,1121,1121,1121,301
20250102,175700,29954653,1121,1121,1121,1121,0
20250102,175600,29954653,1121,1121,1121,1121,0
20250102,175500,29954653,1121,1121,1121,1121,0
20250102,175400,29954653,1121,1121,1121,1121,0
20250102,175300,29954653,1121,1121,1121,1121,0
20250102,175200,29954653,1121,1121,1121,1121,0
20250102,175100,29954653,1121,1121,1121,1121,0
20250102,175000,29954653,1121,1121,1121,1121,0
20250102,174900,29954653,1121,1121,1121,1121,0
20250102,174800,29954653,1121,1121,1121,1121,0
20250102,174700,29954653,1121,1121,1121,1121,0
20250102,174600,29954653,1121,1121,1121,1121,0
20250102,174500,29954653,1121,1121,1121,1121,0
20250102,174400,29954653,1121,1121,1121,1121,0
20250102,174300,29954653,1121,1121,1121,1121,0
20250102,174200,29954653,1121,1121,1121,1121,0
20250102,174100,29954653,1121,1121,1121,1121,0
20250102,174000,29954653,1121,1121,1121,1121,0
20250102,173900,29954653,1121,1121,1121,1121,0
20250102,173800,29954653,1121,1121,1121,1121,0
20250102,173700,29954653,1121,1121,1121,1121,0
20250102,173600,29954653,1121,1121,1121,1121,0
20250102,173500,29954653,1121,1121,1121,1121,0
20250102,173400,29954653,1121,1121,1121,1121,0
20250102,173300,29954653,1121,1121,1121,1121,0
20250102,173200,29954653,1121,1121,1121,1121,0
20250102,173100,29954653,1121,1121,1121,1121,0
20250102,173000,29954653,1121,1121,1121,1121,0
20250102,172900,29954653,1121,1121,1121,1121,0
20250102,172800,29954653,1121,1121,1121,1121,301
20250102,172700,29954653,1121,1121,1121,1121,0
20250102,172600,29954653,1121,1121,1121,1121,0
20250102,172500,29954653,1121,1121,1121,1121,0
20250102,172400,29954653,1121,1121,1121,1121,0
20250102,172300,29954653,1121,1121,1121,1121,0
20250102,172200,29954653,1121,1121,1121,1121,0
20250102,172100,29954653,1121,1121,1121,1121,0
20250102,172000,29954653,1121,1121,1121,1121,0
20250102,171900,29954653,1121,1121,1121,1121,0
20250102,171800,29954653,1121,1121,1121,1121,0
20250102,171700,29954653,1121,1121,1121,1121,0
20250102,171600,29954653,1121,1121,1121,1121,0
20250102,171500,29954653,1121,1121,1121,1121,0
20250102,171400,29954653,1121,1121,1121,1121,0
20250102,171300,29954653,1121,1121,1121,1121,0
20250102,171200,29954653,1121,1121,1121,1121,0
20250102,171100,29954653,1121,1121,1121,1121,0
20250102,171000,29954653,1121,1121,1121,1121,0
20250102,170900,29954653,1121,1121,1121,1121,0
20250102,170800,29954653,1121,1121,1121,1121,0
20250102,170700,29954653,1121,1121,1121,1121,0
20250102,170600,29954653,1121,1121,1121,1121,0
20250102,170500,29954653,1121,1121,1121,1121,0
20250102,170400,29954653,1121,1121,1121,1121,0
20250102,170300,29954653,1121,1121,1121,1121,0
20250102,170200,29954653,1121,1121,1121,1121,0
20250102,170100,29954653,1121,1121,1121,1121,0
20250102,170000,29954653,1121,1121,1121,1121,0
20250102,165900,29954653,1121,1121,1121,1121,0
20250102,165800,29954653,1121,1121,1121,1121,301
20250102,165700,29954653,1121,1121,1121,1121,0
20250102,165600,29954653,1121,1121,1121,1121,0
20250102,165500,29954653,1121,1121,1121,1121,0
20250102,165400,29954653,1121,1121,1121,1121,0
20250102,165300,29954653,1121,1121,1121,1121,0
20250102,165200,29954653,1121,1121,1121,1121,0
20250102,165100,29954653,1121,1121,1121,1121,0
20250102,165000,29954653,1121,1121,1121,1121,0
20250102,164900,29954653,1121,1121,1121,1121,0
20250102,164800,29954653,1121,1121,1121,1121,0
20250102,164700,29954653,1121,1121,1121,1121,0
20250102,164600,29954653,1121,1121,1121,1121,0
20250102,164500,29954653,1121,1121,1121,1121,0
20250102,164400,29954653,1121,1121,1121,1121,0
20250102,164300,29954653,1121,1121,1121,1121,0
20250102,164200,29954653,1121,1121,1121,1121,0
20250102,164100,29954653,1121,1121,1121,1121,0
20250102,164000,29954653,1121,1121,1121,1121,0
20250102,163900,29954653,1121,1121,1121,1121,0
20250102,163800,29954653,1121,1121,1121,1121,0
20250102,163700,29954653,1121,1121,1121,1121,0
20250102,163600,29954653,1121,1121,1121,1121,0
20250102,163500,29954653,1121,1121,1121,1121,0
20250102,163400,29954653,1121,1121,1121,1121,0
20250102,163300,29954653,1121,1121,1121,1121,0
20250102,163200,29954653,1121,1121,1121,1121,0
20250102,163100,29954653,1121,1121,1121,1121,0
20250102,163000,29954653,1121,1121,1121,1121,0
20250102,162900,29954653,1121,1121,1121,1121,0
20250102,162800,29954653,1121,1121,1121,1121,301
20250102,162700,29954653,1121,1121,1121,1121,0
20250102,162600,29954653,1121,1121,1121,1121,0
20250102,162500,29954653,1121,1121,1121,1121,0
20250102,162400,29954653,1121,1121,1121,1121,0
20250102,162300,29954653,1121,1121,1121,1121,0
20250102,162200,29954653,1121,1121,1121,1121,0
20250102,162100,29954653,1121,1121,1121,1121,0
20250102,162000,29954653,1121,1121,1121,1121,0
20250102,161900,29954653,1121,1121,1121,1121,0
20250102,161800,29954653,1121,1121,1121,1121,0
20250102,161700,29954653,1121,1121,1121,1121,0
20250102,161600,29954653,1121,1121,1121,1121,0
20250102,161500,29954653,1121,1121,1121,1121,0
20250102,161400,29954653,1121,1121,1121,1121,0
20250102,161300,29954653,1121,1121,1121,1121,0
20250102,161200,29954653,1121,1121,1121,1121,0
20250102,161100,29954653,1121,1121,1121,1121,0
20250102,161000,29954653,1121,1121,1121,1121,0
20250102,160900,29954653,1121,1121,1121,1121,0
20250102,160800,29954653,1121,1121,1121,1121,0
20250102,160700,29954653,1121,1121,1121,1121,0
20250102,160600,29954653,1121,1121,1121,1121,0
20250102,160500,29954653,1121,1121,1121,1121,0
20250102,160400,29954653,1121,1121,1121,1121,0
20250102,160300,29954653,1121,1121,1121,1121,0
20250102,160200,29954653,1121,1121,1121,1121,0
20250102,160100,29954653,1121,1121,1121,1121,0
20250102,160000,29954653,1121,1121,1121,1121,0
20250102,155900,29954653,1121,1121,1121,1121,0
20250102,155800,29954653,1121,1121,1121,1121,301
20250102,155700,29954653,1121,1121,1121,1121,0
20250102,155600,29954653,1121,1121,1121,1121,0
20250102,155500,29954653,1121,1121,1121,1121,0
20250102,155400,29954653,1121,1121,1121,1121,0
20250102,155300,29954653,1121,1121,1121,1121,0
20250102,155200,29954653,1121,1121,1121,1121,0
20250102,155100,29954653,1121,1121,1121,1121,0
20250102,155000,29954653,1121,1121,1121,1121,0
20250102,154900,29954653,1121,1121,1121,1121,0
20250102,154800,29954653,1121,1121,1121,1121,0
20250102,154700,29954653,1121,1121,1121,1121,0
20250102,154600,29954653,1121,1121,1121,1121,0
20250102,154500,29954653,1121,1121,1121,1121,0
20250102,154400,29954653,1121,1121,1121,1121,0
20250102,154300,29954653,1121,1121,1121,1121,0
20250102,154200,29954653,1121,1121,1121,1121,0
20250102,154100,29954653,1121,1121,1121,1121,0
20250102,154000,29954653,1121,1121,1121,1121,0
20250102,153900,29954653,1121,1121,1121,1121,0
20250102,153800,29954653,1121,1121,1121,1121,0
20250102,153700,29954653,1121,1121,1121,1121,0
20250102,153600,29954653,1121,1121,1121,1121,0
20250102,153500,29954653,1121,1121,1121,1121,0
20250102,153400,29954653,1121,1121,1121,1121,0
20250102,153300,29954653,1121,1121,1121,1121,0
20250102,153200,29954653,1121,1121,1121,1121,0
20250102,153100,29954653,1121,1121,1121,1121,0
20250102,153000,29954653,1121,1121,1121,1121,301
20250102,152900,29617232,1123,1123,1123,1123,0
20250102,152800,29617232,1123,1123,1123,1123,0
20250102,152700,29617232,1123,1123,1123,1123,0
20250102,152600,29617232,1123,1123,1123,1123,0
20250102,152500,29617232,1123,1123,1123,1123,0
20250102,152400,29617232,1123,1123,1123,1123,0
20250102,152300,29617232,1123,1123,1123,1123,0
20250102,152200,29617232,1123,1123,1123,1123,0
20250102,152100,29617232,1123,1123,1123,1123,0
20250102,152000,29617232,1123,1123,1123,1123,0
20250102,151900,29617232,1123,1123,1123,1123,0
20250102,151800,29617232,1123,1123,1123,1123,0
20250102,151700,29617232,1123,1123,1123,1123,0
20250102,151600,29617232,1123,1123,1123,1123,90
20250102,151500,29516162,1124,1124,1124,1124,0
20250102,151400,29516162,1124,1124,1124,1124,0
20250102,151300,29516162,1124,1124,1124,1124,0
20250102,151200,29516162,1124,1124,1124,1124,0
20250102,151100,29516162,1124,1124,1124,1124,0
20250102,151000,29516162,1124,1124,1124,1124,0
20250102,150900,29516162,1124,1124,1124,1124,0
20250102,150800,29516162,1124,1124,1124,1124,0
20250102,150700,29516162,1124,1124,1124,1124,0
20250102,150600,29516162,1124,1124,1124,1124,0
20250102,150500,29516162,1124,1124,1124,1124,0
20250102,150400,29516162,1124,1124,1124,1124,0
20250102,150300,29516162,1124,1124,1124,1124,0
20250102,150200,29516162,1124,1124,1124,1124,0
20250102,150100,29516162,1124,1124,1124,1124,0
20250102,150000,29516162,1124,1124,1124,1124,0
20250102,145900,29516162,1124,1124,1124,1124,0
20250102,145800,29516162,1124,1124,1124,1124,10
20250102,145700,29504922,1103,1103,1103,1103,0
20250102,145600,29504922,1103,1103,1103,1103,0
20250102,145500,29504922,1103,1103,1103,1103,0
20250102,145400,29504922,1103,1103,1103,1103,0
20250102,145300,29504922,1103,1103,1103,1103,0
20250102,145200,29504922,1103,1103,1103,1103,0
20250102,145100,29504922,1103,1103,1103,1103,6
20250102,145000,29498304,1103,1103,1103,1103,0
20250102,144900,29498304,1103,1103,1103,1103,0
20250102,144800,29498304,1103,1103,1103,1103,0
20250102,144700,29498304,1103,1103,1103,1103,0
20250102,144600,29498304,1103,1103,1103,1103,0
20250102,144500,29498304,1103,1103,1103,1103,0
20250102,144400,29498304,1103,1103,1103,1103,0
20250102,144300,29498304,1103,1103,1103,1103,6
20250102,144200,29491686,1101,1101,1101,1101,0
20250102,144100,29491686,1101,1101,1101,1101,0
20250102,144000,29491686,1101,1101,1101,1101,0
20250102,143900,29491686,1101,1101,1101,1101,0
20250102,143800,29491686,1101,1101,1101,1101,0
20250102,143700,29491686,1101,1101,1101,1101,0
20250102,143600,29491686,1101,1101,1101,1101,0
20250102,143500,29491686,1101,1101,1101,1101,6
20250102,143400,29485080,1120,1120,1120,1120,0
20250102,143300,29485080,1120,1120,1120,1120,0
20250102,143200,29485080,1120,1120,1120,1120,0
20250102,143100,29485080,1120,1120,1120,1120,0
20250102,143000,29485080,1120,1120,1120,1120,0
20250102,142900,29485080,1120,1120,1120,1120,0
20250102,142800,29485080,1120,1120,1120,1120,0
20250102,142700,29485080,1120,1110,1120,1101,7
20250102,142600,29477345,1099,1099,1099,1099,0
20250102,142500,29477345,1099,1099,1099,1099,0
20250102,142400,29477345,1099,1099,1099,1099,0
20250102,142300,29477345,1099,1099,1099,1099,0
20250102,142200,29477345,1099,1099,1099,1099,0
20250102,142100,29477345,1099,1099,1099,1099,0
20250102,142000,29477345,1099,1099,1099,1099,0
20250102,141900,29477345,1099,1099,1099,1099,6
20250102,141800,29470751,1122,1122,1122,1122,0
20250102,141700,29470751,1122,1122,1122,1122,0
20250102,141600,29470751,1122,1122,1122,1122,0
20250102,141500,29470751,1122,1122,1122,1122,0
20250102,141400,29470751,1122,1122,1122,1122,0
20250102,141300,29470751,1122,1122,1122,1122,0
20250102,141200,29470751,1122,1121,1122,1121,686
20250102,141100,28701067,1099,1099,1099,1099,6
20250102,141000,28694473,1122,1122,1122,1122,0
20250102,140900,28694473,1122,1121,1122,1121,2
20250102,140800,28692230,1114,1114,1114,1114,0
20250102,140700,28692230,1114,1114,1114,1114,0
20250102,140600,28692230,1114,1114,1114,1114,1
20250102,140500,28691116,1102,1102,1102,1102,0
20250102,140400,28691116,1102,1102,1102,1102,0
20250102,140300,28691116,1102,1115,1115,1091,135
20250102,140200,28542434,1122,1122,1122,1122,0
20250102,140100,28542434,1122,1122,1122,1122,0
20250102,140000,28542434,1122,1122,1122,1122,0
20250102,135900,28542434,1122,1123,1123,1103,20
20250102,135800,28520176,1105,1105,1105,1105,0
20250102,135700,28520176,1105,1105,1105,1105,0
20250102,135600,28520176,1105,1105,1105,1105,3000
20250102,135500,25205176,1123,1102,1125,1102,718
20250102,135400,24398017,1125,1125,1125,1125,0
20250102,135300,24398017,1125,1109,1125,1109,4488
20250102,135200,19359369,1114,1114,1114,1114,1
20250102,135100,19358255,1097,1097,1097,1097,0
20250102,135000,19358255,1097,1097,1097,1097,1
20250102,134900,19357158,1080,1080,1080,1080,0
20250102,134800,19357158,1080,1080,1080,1080,0
20250102,134700,19357158,1080,1080,1080,1080,6
20250102,134600,19350678,1079,1079,1079,1079,0
20250102,134500,19350678,1079,1079,1079,1079,0
20250102,134400,19350678,1079,1079,1079,1079,0
20250102,134300,19350678,1079,1079,1079,1079,0
20250102,134200,19350678,1079,1079,1079,1079,0
20250102,134100,19350678,1079,1079,1079,1079,0
20250102,134000,19350678,1079,1079,1079,1079,0
20250102,133900,19350678,1079,1079,1079,1079,6
20250102,133800,19344204,1109,1080,1115,1080,4929
20250102,133700,13944505,1072,1072,1072,1072,0
20250102,133600,13944505,1072,1072,1072,1072,0
20250102,133500,13944505,1072,1072,1072,1072,0
20250102,133400,13944505,1072,1072,1072,1072,0
20250102,133300,13944505,1072,1072,1072,1072,0
20250102,133200,13944505,1072,1072,1072,1072,0
20250102,133100,13944505,1072,1072,1072,1072,6
20250102,133000,13938073,1072,1072,1072,1072,0
20250102,132900,13938073,1072,1072,1072,1072,0
20250102,132800,13938073,1072,1072,1072,1072,0
20250102,132700,13938073,1072,1072,1072,1072,0
20250102,132600,13938073,1072,1072,1072,1072,0
20250102,132500,13938073,1072,1072,1072,1072,0
20250102,132400,13938073,1072,1072,1072,1072,0
20250102,132300,13938073,1072,1072,1072,1072,6
20250102,132200,13931641,1072,1072,1072,1072,0
20250102,132100,13931641,1072,1072,1072,1072,37
20250102,132000,13891977,1073,1073,1073,1073,0
20250102,131900,13891977,1073,1073,1073,1073,0
20250102,131800,13891977,1073,1073,1073,1073,0
20250102,131700,13891977,1073,1073,1073,1073,122
20250102,131600,13761071,1073,1073,1073,1073,0
20250102,131500,13761071,1073,1073,1073,1073,6
20250102,131400,13754633,1073,1073,1073,1073,0
20250102,131300,13754633,1073,1073,1073,1073,0
20250102,131200,13754633,1073,1073,1073,1073,0
20250102,131100,13754633,1073,1073,1073,1073,0
20250102,131000,13754633,1073,1073,1073,1073,0
20250102,130900,13754633,1073,1073,1073,1073,0
20250102,130800,13754633,1073,1073,1073,1073,0
20250102,130700,13754633,1073,1073,1073,1073,6
20250102,130600,13748195,1072,1072,1072,1072,0
20250102,130500,13748195,1072,1072,1072,1072,0
20250102,130400,13748195,1072,1072,1072,1072,0
20250102,130300,13748195,1072,1072,1072,1072,0
20250102,130200,13748195,1072,1072,1072,1072,0
20250102,130100,13748195,1072,1072,1072,1072,0
20250102,130000,13748195,1072,1073,1073,1072,100
20250102,125900,13640911,1073,1073,1073,1073,6
20250102,125800,13634473,1081,1081,1081,1081,1
20250102,125700,13633392,1073,1073,1073,1073,0
20250102,125600,13633392,1073,1073,1073,1073,0
20250102,125500,13633392,1073,1073,1073,1073,0
20250102,125400,13633392,1073,1073,1073,1073,0
20250102,125300,13633392,1073,1073,1073,1073,0
20250102,125200,13633392,1073,1073,1073,1073,0
20250102,125100,13633392,1073,1073,1073,1073,6
20250102,125000,13626954,1073,1073,1073,1073,0
20250102,124900,13626954,1073,1073,1073,1073,0
20250102,124800,13626954,1073,1073,1073,1073,0
20250102,124700,13626954,1073,1073,1073,1073,0
20250102,124600,13626954,1073,1073,1073,1073,0
20250102,124500,13626954,1073,1073,1073,1073,0
20250102,124400,13626954,1073,1073,1073,1073,0
20250102,124300,13626954,1073,1073,1073,1073,6
20250102,124200,13620516,1073,1073,1073,1073,0
20250102,124100,13620516,1073,1073,1073,1073,0
20250102,124000,13620516,1073,1073,1073,1073,0
20250102,123900,13620516,1073,1073,1073,1073,0
20250102,123800,13620516,1073,1073,1073,1073,0
20250102,123700,13620516,1073,1073,1073,1073,0
20250102,123600,13620516,1073,1073,1073,1073,0
20250102,123500,13620516,1073,1073,1073,1073,6
20250102,123400,13614078,1073,1073,1073,1073,0
20250102,123300,13614078,1073,1073,1073,1073,0
20250102,123200,13614078,1073,1073,1073,1073,0
20250102,123100,13614078,1073,1073,1073,1073,0
20250102,123000,13614078,1073,1073,1073,1073,0
20250102,122900,13614078,1073,1073,1073,1073,0
20250102,122800,13614078,1073,1073,1073,1073,0
20250102,122700,13614078,1073,1080,1080,1073,6
20250102,122600,13607633,1080,1079,1080,1079,213
20250102,122500,13377630,1073,1073,1073,1073,0
20250102,122400,13377630,1073,1073,1073,1073,0
20250102,122300,13377630,1073,1073,1073,1073,0
20250102,122200,13377630,1073,1073,1073,1073,0
20250102,122100,13377630,1073,1073,1073,1073,0
20250102,122000,13377630,1073,1073,1073,1073,0
20250102,121900,13377630,1073,1073,1073,1073,7
20250102,121800,13370119,1074,1074,1074,1074,544
20250102,121700,12785863,1074,1074,1074,1074,0
20250102,121600,12785863,1074,1074,1074,1074,0
20250102,121500,12785863,1074,1074,1074,1074,0
20250102,121400,12785863,1074,1074,1074,1074,96
20250102,121300,12682759,1074,1074,1074,1074,0
20250102,121200,12682759,1074,1074,1074,1074,0
20250102,121100,12682759,1074,1074,1074,1074,0
20250102,121000,12682759,1074,1074,1074,1074,0
20250102,120900,12682759,1074,1074,1074,1074,0
20250102,120800,12682759,1074,1074,1074,1074,0
20250102,120700,12682759,1074,1074,1074,1074,0
20250102,120600,12682759,1074,1074,1074,1074,0
20250102,120500,12682759,1074,1074,1074,1074,0
20250102,120400,12682759,1074,1074,1074,1074,0
20250102,120300,12682759,1074,1074,1074,1074,0
20250102,120200,12682759,1074,1074,1074,1074,0
20250102,120100,12682759,1074,1074,1074,1074,0
20250102,120000,12682759,1074,1074,1074,1074,0
20250102,115900,12682759,1074,1074,1074,1074,0
20250102,115800,12682759,1074,1074,1074,1074,0
20250102,115700,12682759,1074,1074,1074,1074,0
20250102,115600,12682759,1074,1074,1074,1074,0
20250102,115500,12682759,1074,1074,1074,1074,0
20250102,115400,12682759,1074,1074,1074,1074,0
20250102,115300,12682759,1074,1078,1079,1074,42
20250102,115200,12637457,1074,1074,1074,1074,0
20250102,115100,12637457,1074,1074,1074,1074,1
20250102,115000,12636383,1080,1080,1080,1080,0
20250102,114900,12636383,1080,1080,1080,1080,0
20250102,114800,12636383,1080,1080,1080,1080,0
20250102,114700,12636383,1080,1080,1080,1080,0
20250102,114600,12636383,1080,1080,1080,1080,0
20250102,114500,12636383,1080,1080,1080,1080,0
20250102,114400,12636383,1080,1080,1080,1080,0
20250102,114300,12636383,1080,1080,1080,1080,0
20250102,114200,12636383,1080,1080,1080,1080,0
20250102,114100,12636383,1080,1080,1080,1080,2
20250102,114000,12634223,1073,1073,1073,1073,0
20250102,113900,12634223,1073,1073,1073,1073,0
20250102,113800,12634223,1073,1073,1073,1073,0
20250102,113700,12634223,1073,1073,1073,1073,0
20250102,113600,12634223,1073,1073,1073,1073,0
20250102,113500,12634223,1073,1073,1073,1073,0
20250102,113400,12634223,1073,1073,1073,1073,0
20250102,113300,12634223,1073,1073,1073,1073,2
20250102,113200,12632077,1071,1071,1071,1071,10
20250102,113100,12621367,1071,1078,1082,1071,9
20250102,113000,12611677,1075,1075,1075,1075,0
20250102,112900,12611677,1075,1075,1075,1075,0
20250102,112800,12611677,1075,1078,1083,1075,108
20250102,112700,12495540,1083,1083,1083,1083,0
20250102,112600,12495540,1083,1083,1083,1083,0
20250102,112500,12495540,1083,1075,1083,1075,87
20250102,112400,12401971,1085,1085,1085,1085,0
20250102,112300,12401971,1085,1085,1085,1085,0
20250102,112200,12401971,1085,1085,1085,1085,0
20250102,112100,12401971,1085,1085,1085,1085,0
20250102,112000,12401971,1085,1085,1085,1085,0
20250102,111900,12401971,1085,1085,1085,1085,0
20250102,111800,12401971,1085,1085,1085,1085,1
20250102,111700,12400886,1076,1076,1076,1076,0
20250102,111600,12400886,1076,1076,1076,1076,0
20250102,111500,12400886,1076,1076,1076,1076,9
20250102,111400,12391202,1085,1085,1085,1085,0
20250102,111300,12391202,1085,1085,1085,1085,0
20250102,111200,12391202,1085,1085,1085,1085,0
20250102,111100,12391202,1085,1085,1085,1085,0
20250102,111000,12391202,1085,1085,1085,1085,0
20250102,110900,12391202,1085,1085,1085,1085,1
20250102,110800,12390117,1085,1085,1085,1085,0
20250102,110700,12390117,1085,1085,1085,1085,0
20250102,110600,12390117,1085,1085,1085,1085,500
20250102,110500,11847617,1084,1084,1084,1084,0
20250102,110400,11847617,1084,1084,1084,1084,0
20250102,110300,11847617,1084,1084,1084,1084,10
20250102,110200,11836777,1084,1075,1084,1075,7
20250102,110100,11829213,1075,1080,1080,1075,92
20250102,110000,11729863,1084,1084,1084,1084,0
20250102,105900,11729863,1084,1084,1084,1084,0
20250102,105800,11729863,1084,1084,1084,1084,0
20250102,105700,11729863,1084,1084,1084,1084,0
20250102,105600,11729863,1084,1084,1084,1084,0
20250102,105500,11729863,1084,1084,1084,1084,0
20250102,105400,11729863,1084,1084,1084,1084,0
20250102,105300,11729863,1084,1081,1084,1081,4
20250102,105200,11725533,1080,1080,1080,1080,0
20250102,105100,11725533,1080,1080,1080,1080,0
20250102,105000,11725533,1080,1080,1080,1080,0
20250102,104900,11725533,1080,1080,1080,1080,0
20250102,104800,11725533,1080,1080,1080,1080,0
20250102,104700,11725533,1080,1080,1080,1080,0
20250102,104600,11725533,1080,1080,1080,1080,0
20250102,104500,11725533,1080,1080,1080,1080,0
20250102,104400,11725533,1080,1080,1080,1080,0
20250102,104300,11725533,1080,1080,1080,1080,0
20250102,104200,11725533,1080,1080,1080,1080,0
20250102,104100,11725533,1080,1077,1080,1074,115
20250102,104000,11601858,1075,1080,1080,1075,150
20250102,103900,11439920,1085,1085,1085,1085,0
20250102,103800,11439920,1085,1085,1085,1085,0
20250102,103700,11439920,1085,1085,1085,1085,0
20250102,103600,11439920,1085,1085,1085,1085,0
20250102,103500,11439920,1085,1085,1085,1085,0
20250102,103400,11439920,1085,1085,1085,1085,0
20250102,103300,11439920,1085,1085,1085,1085,0
20250102,103200,11439920,1085,1085,1085,1085,0
20250102,103100,11439920,1085,1085,1085,1085,0
20250102,103000,11439920,1085,1085,1085,1085,0
20250102,102900,11439920,1085,1085,1085,1085,0
20250102,102800,11439920,1085,1085,1085,1085,1500
20250102,102700,9812420,1080,1080,1080,1080,0
20250102,102600,9812420,1080,1080,1080,1080,0
20250102,102500,9812420,1080,1080,1080,1080,0
20250102,102400,9812420,1080,1080,1080,1080,0
20250102,102300,9812420,1080,1080,1080,1080,0
20250102,102200,9812420,1080,1080,1080,1080,0
20250102,102100,9812420,1080,1080,1080,1080,23
20250102,102000,9787580,1080,1069,1080,1069,13
20250102,101900,9773583,1069,1070,1070,1069,81
20250102,101800,9686914,1070,1070,1070,1070,0
20250102,101700,9686914,1070,1070,1070,1070,1
20250102,101600,9685844,1077,1078,1078,1077,2
20250102,101500,9683689,1076,1072,1076,1072,6
20250102,101400,9677247,1074,1076,1076,1074,2
20250102,101300,9675097,1078,1080,1080,1078,2
20250102,101200,9672939,1085,1085,1085,1085,0
20250102,101100,9672939,1085,1085,1085,1085,0
20250102,101000,9672939,1085,1085,1085,1085,0
20250102,100900,9672939,1085,1085,1085,1085,500
20250102,100800,9130439,1085,1085,1085,1085,0
20250102,100700,9130439,1085,1085,1085,1085,0
20250102,100600,9130439,1085,1084,1085,1084,1000
20250102,100500,8045579,1085,1085,1085,1085,0
20250102,100400,8045579,1085,1068,1085,1068,7117
20250102,100300,374505,1067,1067,1067,1067,0
20250102,100200,374505,1067,1067,1067,1067,0
20250102,100100,374505,1067,1071,1071,1067,142
20250102,100000,222930,1071,1074,1074,1071,208