KissMeData/069640/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,194500,6266110,1220,1220,1220,1220,73
20250102,194400,6266110,1220,1220,1220,1220,0
20250102,194300,6266110,1220,1220,1220,1220,0
20250102,194200,6266110,1220,1220,1220,1220,0
20250102,194100,6266110,1220,1220,1220,1220,0
20250102,194000,6266110,1220,1220,1220,1220,0
20250102,193900,6266110,1220,1220,1220,1220,0
20250102,193800,6266110,1220,1220,1220,1220,0
20250102,193700,6266110,1220,1220,1220,1220,0
20250102,193600,6266110,1220,1220,1220,1220,0
20250102,193500,6266110,1220,1220,1220,1220,0
20250102,193400,6266110,1220,1220,1220,1220,0
20250102,193300,6266110,1220,1220,1220,1220,0
20250102,193200,6266110,1220,1220,1220,1220,0
20250102,193100,6266110,1220,1220,1220,1220,0
20250102,193000,6266110,1220,1220,1220,1220,0
20250102,192900,6266110,1220,1220,1220,1220,0
20250102,192800,6266110,1220,1220,1220,1220,0
20250102,192700,6266110,1220,1220,1220,1220,0
20250102,192600,6266110,1220,1220,1220,1220,0
20250102,192500,6266110,1220,1220,1220,1220,0
20250102,192400,6266110,1220,1220,1220,1220,0
20250102,192300,6266110,1220,1220,1220,1220,0
20250102,192200,6266110,1220,1220,1220,1220,0
20250102,192100,6266110,1220,1220,1220,1220,0
20250102,192000,6266110,1220,1220,1220,1220,0
20250102,191900,6266110,1220,1220,1220,1220,0
20250102,191800,6266110,1220,1220,1220,1220,0
20250102,191700,6266110,1220,1220,1220,1220,0
20250102,191600,6266110,1220,1220,1220,1220,0
20250102,191500,6266110,1220,1220,1220,1220,73
20250102,191400,6266110,1220,1220,1220,1220,0
20250102,191300,6266110,1220,1220,1220,1220,0
20250102,191200,6266110,1220,1220,1220,1220,0
20250102,191100,6266110,1220,1220,1220,1220,0
20250102,191000,6266110,1220,1220,1220,1220,0
20250102,190900,6266110,1220,1220,1220,1220,0
20250102,190800,6266110,1220,1220,1220,1220,0
20250102,190700,6266110,1220,1220,1220,1220,0
20250102,190600,6266110,1220,1220,1220,1220,0
20250102,190500,6266110,1220,1220,1220,1220,0
20250102,190400,6266110,1220,1220,1220,1220,0
20250102,190300,6266110,1220,1220,1220,1220,0
20250102,190200,6266110,1220,1220,1220,1220,0
20250102,190100,6266110,1220,1220,1220,1220,0
20250102,190000,6266110,1220,1220,1220,1220,0
20250102,185900,6266110,1220,1220,1220,1220,0
20250102,185800,6266110,1220,1220,1220,1220,0
20250102,185700,6266110,1220,1220,1220,1220,0
20250102,185600,6266110,1220,1220,1220,1220,0
20250102,185500,6266110,1220,1220,1220,1220,0
20250102,185400,6266110,1220,1220,1220,1220,0
20250102,185300,6266110,1220,1220,1220,1220,0
20250102,185200,6266110,1220,1220,1220,1220,0
20250102,185100,6266110,1220,1220,1220,1220,0
20250102,185000,6266110,1220,1220,1220,1220,0
20250102,184900,6266110,1220,1220,1220,1220,0
20250102,184800,6266110,1220,1220,1220,1220,0
20250102,184700,6266110,1220,1220,1220,1220,0
20250102,184600,6266110,1220,1220,1220,1220,0
20250102,184500,6266110,1220,1220,1220,1220,73
20250102,184400,6266110,1220,1220,1220,1220,0
20250102,184300,6266110,1220,1220,1220,1220,0
20250102,184200,6266110,1220,1220,1220,1220,0
20250102,184100,6266110,1220,1220,1220,1220,0
20250102,184000,6266110,1220,1220,1220,1220,0
20250102,183900,6266110,1220,1220,1220,1220,0
20250102,183800,6266110,1220,1220,1220,1220,0
20250102,183700,6266110,1220,1220,1220,1220,0
20250102,183600,6266110,1220,1220,1220,1220,0
20250102,183500,6266110,1220,1220,1220,1220,0
20250102,183400,6266110,1220,1220,1220,1220,0
20250102,183300,6266110,1220,1220,1220,1220,0
20250102,183200,6266110,1220,1220,1220,1220,0
20250102,183100,6266110,1220,1220,1220,1220,0
20250102,183000,6266110,1220,1220,1220,1220,0
20250102,182900,6266110,1220,1220,1220,1220,0
20250102,182800,6266110,1220,1220,1220,1220,0
20250102,182700,6266110,1220,1220,1220,1220,0
20250102,182600,6266110,1220,1220,1220,1220,0
20250102,182500,6266110,1220,1220,1220,1220,0
20250102,182400,6266110,1220,1220,1220,1220,0
20250102,182300,6266110,1220,1220,1220,1220,0
20250102,182200,6266110,1220,1220,1220,1220,0
20250102,182100,6266110,1220,1220,1220,1220,0
20250102,182000,6266110,1220,1220,1220,1220,0
20250102,181900,6266110,1220,1220,1220,1220,0
20250102,181800,6266110,1220,1220,1220,1220,0
20250102,181700,6266110,1220,1220,1220,1220,0
20250102,181600,6266110,1220,1220,1220,1220,0
20250102,181500,6266110,1220,1220,1220,1220,73
20250102,181400,6266110,1220,1220,1220,1220,0
20250102,181300,6266110,1220,1220,1220,1220,0
20250102,181200,6266110,1220,1220,1220,1220,0
20250102,181100,6266110,1220,1220,1220,1220,0
20250102,181000,6266110,1220,1220,1220,1220,0
20250102,180900,6266110,1220,1220,1220,1220,0
20250102,180800,6266110,1220,1220,1220,1220,0
20250102,180700,6266110,1220,1220,1220,1220,0
20250102,180600,6266110,1220,1220,1220,1220,0
20250102,180500,6266110,1220,1220,1220,1220,0
20250102,180400,6266110,1220,1220,1220,1220,0
20250102,180300,6266110,1220,1220,1220,1220,0
20250102,180200,6266110,1220,1220,1220,1220,0
20250102,180100,6266110,1220,1220,1220,1220,0
20250102,180000,6266110,1220,1220,1220,1220,0
20250102,175900,6266110,1220,1220,1220,1220,0
20250102,175800,6266110,1220,1220,1220,1220,0
20250102,175700,6266110,1220,1220,1220,1220,0
20250102,175600,6266110,1220,1220,1220,1220,0
20250102,175500,6266110,1220,1220,1220,1220,0
20250102,175400,6266110,1220,1220,1220,1220,0
20250102,175300,6266110,1220,1220,1220,1220,0
20250102,175200,6266110,1220,1220,1220,1220,0
20250102,175100,6266110,1220,1220,1220,1220,0
20250102,175000,6266110,1220,1220,1220,1220,0
20250102,174900,6266110,1220,1220,1220,1220,0
20250102,174800,6266110,1220,1220,1220,1220,0
20250102,174700,6266110,1220,1220,1220,1220,0
20250102,174600,6266110,1220,1220,1220,1220,0
20250102,174500,6266110,1220,1220,1220,1220,73
20250102,174400,6266110,1220,1220,1220,1220,0
20250102,174300,6266110,1220,1220,1220,1220,0
20250102,174200,6266110,1220,1220,1220,1220,0
20250102,174100,6266110,1220,1220,1220,1220,0
20250102,174000,6266110,1220,1220,1220,1220,0
20250102,173900,6266110,1220,1220,1220,1220,0
20250102,173800,6266110,1220,1220,1220,1220,0
20250102,173700,6266110,1220,1220,1220,1220,0
20250102,173600,6266110,1220,1220,1220,1220,0
20250102,173500,6266110,1220,1220,1220,1220,0
20250102,173400,6266110,1220,1220,1220,1220,0
20250102,173300,6266110,1220,1220,1220,1220,0
20250102,173200,6266110,1220,1220,1220,1220,0
20250102,173100,6266110,1220,1220,1220,1220,0
20250102,173000,6266110,1220,1220,1220,1220,0
20250102,172900,6266110,1220,1220,1220,1220,0
20250102,172800,6266110,1220,1220,1220,1220,0
20250102,172700,6266110,1220,1220,1220,1220,0
20250102,172600,6266110,1220,1220,1220,1220,0
20250102,172500,6266110,1220,1220,1220,1220,0
20250102,172400,6266110,1220,1220,1220,1220,0
20250102,172300,6266110,1220,1220,1220,1220,0
20250102,172200,6266110,1220,1220,1220,1220,0
20250102,172100,6266110,1220,1220,1220,1220,0
20250102,172000,6266110,1220,1220,1220,1220,0
20250102,171900,6266110,1220,1220,1220,1220,0
20250102,171800,6266110,1220,1220,1220,1220,0
20250102,171700,6266110,1220,1220,1220,1220,0
20250102,171600,6266110,1220,1220,1220,1220,0
20250102,171500,6266110,1220,1220,1220,1220,73
20250102,171400,6266110,1220,1220,1220,1220,0
20250102,171300,6266110,1220,1220,1220,1220,0
20250102,171200,6266110,1220,1220,1220,1220,0
20250102,171100,6266110,1220,1220,1220,1220,0
20250102,171000,6266110,1220,1220,1220,1220,0
20250102,170900,6266110,1220,1220,1220,1220,0
20250102,170800,6266110,1220,1220,1220,1220,0
20250102,170700,6266110,1220,1220,1220,1220,0
20250102,170600,6266110,1220,1220,1220,1220,0
20250102,170500,6266110,1220,1220,1220,1220,0
20250102,170400,6266110,1220,1220,1220,1220,0
20250102,170300,6266110,1220,1220,1220,1220,0
20250102,170200,6266110,1220,1220,1220,1220,0
20250102,170100,6266110,1220,1220,1220,1220,0
20250102,170000,6266110,1220,1220,1220,1220,0
20250102,165900,6266110,1220,1220,1220,1220,0
20250102,165800,6266110,1220,1220,1220,1220,0
20250102,165700,6266110,1220,1220,1220,1220,0
20250102,165600,6266110,1220,1220,1220,1220,0
20250102,165500,6266110,1220,1220,1220,1220,0
20250102,165400,6266110,1220,1220,1220,1220,0
20250102,165300,6266110,1220,1220,1220,1220,0
20250102,165200,6266110,1220,1220,1220,1220,0
20250102,165100,6266110,1220,1220,1220,1220,0
20250102,165000,6266110,1220,1220,1220,1220,0
20250102,164900,6266110,1220,1220,1220,1220,0
20250102,164800,6266110,1220,1220,1220,1220,0
20250102,164700,6266110,1220,1220,1220,1220,0
20250102,164600,6266110,1220,1220,1220,1220,0
20250102,164500,6266110,1220,1220,1220,1220,73
20250102,164400,6266110,1220,1220,1220,1220,0
20250102,164300,6266110,1220,1220,1220,1220,0
20250102,164200,6266110,1220,1220,1220,1220,0
20250102,164100,6266110,1220,1220,1220,1220,0
20250102,164000,6266110,1220,1220,1220,1220,0
20250102,163900,6266110,1220,1220,1220,1220,0
20250102,163800,6266110,1220,1220,1220,1220,0
20250102,163700,6266110,1220,1220,1220,1220,0
20250102,163600,6266110,1220,1220,1220,1220,0
20250102,163500,6266110,1220,1220,1220,1220,0
20250102,163400,6266110,1220,1220,1220,1220,0
20250102,163300,6266110,1220,1220,1220,1220,0
20250102,163200,6266110,1220,1220,1220,1220,0
20250102,163100,6266110,1220,1220,1220,1220,0
20250102,163000,6266110,1220,1220,1220,1220,0
20250102,162900,6266110,1220,1220,1220,1220,0
20250102,162800,6266110,1220,1220,1220,1220,0
20250102,162700,6266110,1220,1220,1220,1220,0
20250102,162600,6266110,1220,1220,1220,1220,0
20250102,162500,6266110,1220,1220,1220,1220,0
20250102,162400,6266110,1220,1220,1220,1220,0
20250102,162300,6266110,1220,1220,1220,1220,0
20250102,162200,6266110,1220,1220,1220,1220,0
20250102,162100,6266110,1220,1220,1220,1220,0
20250102,162000,6266110,1220,1220,1220,1220,0
20250102,161900,6266110,1220,1220,1220,1220,0
20250102,161800,6266110,1220,1220,1220,1220,0
20250102,161700,6266110,1220,1220,1220,1220,0
20250102,161600,6266110,1220,1220,1220,1220,0
20250102,161500,6266110,1220,1220,1220,1220,73
20250102,161400,6266110,1220,1220,1220,1220,0
20250102,161300,6266110,1220,1220,1220,1220,0
20250102,161200,6266110,1220,1220,1220,1220,0
20250102,161100,6266110,1220,1220,1220,1220,0
20250102,161000,6266110,1220,1220,1220,1220,0
20250102,160900,6266110,1220,1220,1220,1220,0
20250102,160800,6266110,1220,1220,1220,1220,0
20250102,160700,6266110,1220,1220,1220,1220,0
20250102,160600,6266110,1220,1220,1220,1220,0
20250102,160500,6266110,1220,1220,1220,1220,0
20250102,160400,6266110,1220,1220,1220,1220,0
20250102,160300,6266110,1220,1220,1220,1220,0
20250102,160200,6266110,1220,1220,1220,1220,0
20250102,160100,6266110,1220,1220,1220,1220,0
20250102,160000,6266110,1220,1220,1220,1220,0
20250102,155900,6266110,1220,1220,1220,1220,0
20250102,155800,6266110,1220,1220,1220,1220,0
20250102,155700,6266110,1220,1220,1220,1220,0
20250102,155600,6266110,1220,1220,1220,1220,0
20250102,155500,6266110,1220,1220,1220,1220,0
20250102,155400,6266110,1220,1220,1220,1220,0
20250102,155300,6266110,1220,1220,1220,1220,0
20250102,155200,6266110,1220,1220,1220,1220,0
20250102,155100,6266110,1220,1220,1220,1220,0
20250102,155000,6266110,1220,1220,1220,1220,0
20250102,154900,6266110,1220,1220,1220,1220,0
20250102,154800,6266110,1220,1220,1220,1220,0
20250102,154700,6266110,1220,1220,1220,1220,0
20250102,154600,6266110,1220,1220,1220,1220,0
20250102,154500,6266110,1220,1220,1220,1220,73
20250102,154400,6266110,1220,1220,1220,1220,0
20250102,154300,6266110,1220,1220,1220,1220,0
20250102,154200,6266110,1220,1220,1220,1220,0
20250102,154100,6266110,1220,1220,1220,1220,0
20250102,154000,6266110,1220,1220,1220,1220,0
20250102,153900,6266110,1220,1220,1220,1220,0
20250102,153800,6266110,1220,1220,1220,1220,0
20250102,153700,6266110,1220,1220,1220,1220,0
20250102,153600,6266110,1220,1220,1220,1220,0
20250102,153500,6266110,1220,1220,1220,1220,0
20250102,153400,6266110,1220,1220,1220,1220,0
20250102,153300,6266110,1220,1220,1220,1220,0
20250102,153200,6266110,1220,1220,1220,1220,0
20250102,153100,6266110,1220,1220,1220,1220,0
20250102,153000,6266110,1220,1220,1220,1220,73
20250102,152900,6177050,1220,1220,1220,1220,0
20250102,152800,6177050,1220,1220,1220,1220,0
20250102,152700,6177050,1220,1220,1220,1220,0
20250102,152600,6177050,1220,1220,1220,1220,0
20250102,152500,6177050,1220,1220,1220,1220,0
20250102,152400,6177050,1220,1220,1220,1220,0
20250102,152300,6177050,1220,1220,1220,1220,0
20250102,152200,6177050,1220,1220,1220,1220,0
20250102,152100,6177050,1220,1220,1220,1220,0
20250102,152000,6177050,1220,1220,1220,1220,0
20250102,151900,6177050,1220,1220,1220,1220,0
20250102,151800,6177050,1220,1220,1220,1220,0
20250102,151700,6177050,1220,1220,1220,1220,0
20250102,151600,6177050,1220,1220,1220,1220,0
20250102,151500,6177050,1220,1220,1220,1220,0
20250102,151400,6177050,1220,1220,1220,1220,0
20250102,151300,6177050,1220,1220,1220,1220,24
20250102,151200,6147770,1220,1220,1220,1220,0
20250102,151100,6147770,1220,1220,1220,1220,0
20250102,151000,6147770,1220,1220,1220,1220,0
20250102,150900,6147770,1220,1220,1220,1220,30
20250102,150800,6111170,1220,1220,1220,1220,0
20250102,150700,6111170,1220,1220,1220,1220,0
20250102,150600,6111170,1220,1220,1220,1220,0
20250102,150500,6111170,1220,1220,1220,1220,0
20250102,150400,6111170,1220,1220,1220,1220,0
20250102,150300,6111170,1220,1220,1220,1220,0
20250102,150200,6111170,1220,1220,1220,1220,0
20250102,150100,6111170,1220,1220,1220,1220,0
20250102,150000,6111170,1220,1220,1220,1220,92
20250102,145900,5998930,1219,1219,1219,1219,20
20250102,145800,5974550,1218,1218,1218,1218,6
20250102,145700,5967242,1217,1217,1217,1217,0
20250102,145600,5967242,1217,1217,1217,1217,0
20250102,145500,5967242,1217,1217,1217,1217,0
20250102,145400,5967242,1217,1217,1217,1217,0
20250102,145300,5967242,1217,1217,1217,1217,5
20250102,145200,5961157,1216,1215,1216,1215,230
20250102,145100,5681696,1214,1214,1214,1214,0
20250102,145000,5681696,1214,1214,1214,1214,0
20250102,144900,5681696,1214,1214,1214,1214,0
20250102,144800,5681696,1214,1213,1214,1213,84
20250102,144700,5579743,1213,1213,1213,1213,0
20250102,144600,5579743,1213,1213,1213,1213,0
20250102,144500,5579743,1213,1213,1213,1213,0
20250102,144400,5579743,1213,1213,1213,1213,0
20250102,144300,5579743,1213,1213,1213,1213,0
20250102,144200,5579743,1213,1213,1213,1213,13
20250102,144100,5563974,1212,1209,1212,1209,407
20250102,144000,5071683,1209,1209,1209,1209,0
20250102,143900,5071683,1209,1209,1209,1209,0
20250102,143800,5071683,1209,1209,1209,1209,0
20250102,143700,5071683,1209,1209,1209,1209,0
20250102,143600,5071683,1209,1209,1209,1209,0
20250102,143500,5071683,1209,1209,1209,1209,0
20250102,143400,5071683,1209,1209,1209,1209,0
20250102,143300,5071683,1209,1209,1209,1209,0
20250102,143200,5071683,1209,1209,1209,1209,0
20250102,143100,5071683,1209,1209,1209,1209,0
20250102,143000,5071683,1209,1209,1209,1209,0
20250102,142900,5071683,1209,1209,1209,1209,0
20250102,142800,5071683,1209,1209,1209,1209,0
20250102,142700,5071683,1209,1209,1209,1209,0
20250102,142600,5071683,1209,1209,1209,1209,0
20250102,142500,5071683,1209,1209,1209,1209,0
20250102,142400,5071683,1209,1209,1209,1209,0
20250102,142300,5071683,1209,1209,1209,1209,0
20250102,142200,5071683,1209,1209,1209,1209,0
20250102,142100,5071683,1209,1209,1209,1209,0
20250102,142000,5071683,1209,1209,1209,1209,0
20250102,141900,5071683,1209,1209,1209,1209,0
20250102,141800,5071683,1209,1209,1209,1209,0
20250102,141700,5071683,1209,1209,1209,1209,0
20250102,141600,5071683,1209,1209,1209,1209,0
20250102,141500,5071683,1209,1209,1209,1209,0
20250102,141400,5071683,1209,1209,1209,1209,0
20250102,141300,5071683,1209,1209,1209,1209,0
20250102,141200,5071683,1209,1209,1209,1209,0
20250102,141100,5071683,1209,1209,1209,1209,0
20250102,141000,5071683,1209,1209,1209,1209,0
20250102,140900,5071683,1209,1209,1209,1209,0
20250102,140800,5071683,1209,1209,1209,1209,0
20250102,140700,5071683,1209,1209,1209,1209,0
20250102,140600,5071683,1209,1209,1209,1209,0
20250102,140500,5071683,1209,1209,1209,1209,0
20250102,140400,5071683,1209,1209,1209,1209,0
20250102,140300,5071683,1209,1209,1209,1209,0
20250102,140200,5071683,1209,1209,1209,1209,0
20250102,140100,5071683,1209,1209,1209,1209,1
20250102,140000,5070474,1209,1209,1209,1209,0
20250102,135900,5070474,1209,1209,1209,1209,0
20250102,135800,5070474,1209,1209,1209,1209,0
20250102,135700,5070474,1209,1209,1209,1209,0
20250102,135600,5070474,1209,1209,1209,1209,0
20250102,135500,5070474,1209,1209,1209,1209,0
20250102,135400,5070474,1209,1209,1209,1209,0
20250102,135300,5070474,1209,1209,1209,1209,0
20250102,135200,5070474,1209,1209,1209,1209,415
20250102,135100,4568739,1205,1205,1205,1205,0
20250102,135000,4568739,1205,1205,1205,1205,60
20250102,134900,4496439,1204,1204,1204,1204,0
20250102,134800,4496439,1204,1204,1204,1204,614
20250102,134700,3757183,1203,1203,1203,1203,62
20250102,134600,3682597,1201,1201,1201,1201,0
20250102,134500,3682597,1201,1201,1201,1201,0
20250102,134400,3682597,1201,1201,1201,1201,0
20250102,134300,3682597,1201,1201,1201,1201,0
20250102,134200,3682597,1201,1201,1201,1201,0
20250102,134100,3682597,1201,1201,1201,1201,0
20250102,134000,3682597,1201,1201,1201,1201,20
20250102,133900,3658577,1201,1201,1201,1201,0
20250102,133800,3658577,1201,1201,1201,1201,0
20250102,133700,3658577,1201,1201,1201,1201,0
20250102,133600,3658577,1201,1201,1201,1201,0
20250102,133500,3658577,1201,1201,1201,1201,0
20250102,133400,3658577,1201,1201,1201,1201,0
20250102,133300,3658577,1201,1201,1201,1201,0
20250102,133200,3658577,1201,1201,1201,1201,0
20250102,133100,3658577,1201,1201,1201,1201,0
20250102,133000,3658577,1201,1201,1201,1201,0
20250102,132900,3658577,1201,1201,1201,1201,0
20250102,132800,3658577,1201,1201,1201,1201,0
20250102,132700,3658577,1201,1201,1201,1201,0
20250102,132600,3658577,1201,1201,1201,1201,0
20250102,132500,3658577,1201,1201,1201,1201,0
20250102,132400,3658577,1201,1201,1201,1201,0
20250102,132300,3658577,1201,1201,1201,1201,0
20250102,132200,3658577,1201,1201,1201,1201,0
20250102,132100,3658577,1201,1203,1203,1201,1003
20250102,132000,2452698,1203,1203,1203,1203,0
20250102,131900,2452698,1203,1203,1203,1203,0
20250102,131800,2452698,1203,1203,1203,1203,0
20250102,131700,2452698,1203,1203,1203,1203,0
20250102,131600,2452698,1203,1203,1203,1203,0
20250102,131500,2452698,1203,1203,1203,1203,0
20250102,131400,2452698,1203,1203,1203,1203,0
20250102,131300,2452698,1203,1203,1203,1203,0
20250102,131200,2452698,1203,1203,1203,1203,0
20250102,131100,2452698,1203,1203,1203,1203,0
20250102,131000,2452698,1203,1203,1203,1203,0
20250102,130900,2452698,1203,1203,1203,1203,0
20250102,130800,2452698,1203,1203,1203,1203,0
20250102,130700,2452698,1203,1203,1203,1203,0
20250102,130600,2452698,1203,1203,1203,1203,0
20250102,130500,2452698,1203,1203,1203,1203,0
20250102,130400,2452698,1203,1203,1203,1203,0
20250102,130300,2452698,1203,1203,1203,1203,238
20250102,130200,2166384,1203,1203,1203,1203,0
20250102,130100,2166384,1203,1203,1203,1203,0
20250102,130000,2166384,1203,1203,1203,1203,0
20250102,125900,2166384,1203,1203,1203,1203,0
20250102,125800,2166384,1203,1203,1203,1203,0
20250102,125700,2166384,1203,1203,1203,1203,0
20250102,125600,2166384,1203,1203,1203,1203,0
20250102,125500,2166384,1203,1203,1203,1203,0
20250102,125400,2166384,1203,1203,1203,1203,0
20250102,125300,2166384,1203,1203,1203,1203,0
20250102,125200,2166384,1203,1203,1203,1203,0
20250102,125100,2166384,1203,1203,1203,1203,0
20250102,125000,2166384,1203,1203,1203,1203,0
20250102,124900,2166384,1203,1203,1203,1203,0
20250102,124800,2166384,1203,1203,1203,1203,0
20250102,124700,2166384,1203,1203,1203,1203,0
20250102,124600,2166384,1203,1203,1203,1203,0
20250102,124500,2166384,1203,1203,1203,1203,0
20250102,124400,2166384,1203,1203,1203,1203,0
20250102,124300,2166384,1203,1203,1203,1203,0
20250102,124200,2166384,1203,1203,1203,1203,0
20250102,124100,2166384,1203,1203,1203,1203,0
20250102,124000,2166384,1203,1203,1203,1203,0
20250102,123900,2166384,1203,1203,1203,1203,0
20250102,123800,2166384,1203,1203,1203,1203,0
20250102,123700,2166384,1203,1203,1203,1203,0
20250102,123600,2166384,1203,1203,1203,1203,0
20250102,123500,2166384,1203,1203,1203,1203,0
20250102,123400,2166384,1203,1203,1203,1203,0
20250102,123300,2166384,1203,1203,1203,1203,0
20250102,123200,2166384,1203,1203,1203,1203,0
20250102,123100,2166384,1203,1203,1203,1203,0
20250102,123000,2166384,1203,1203,1203,1203,0
20250102,122900,2166384,1203,1203,1203,1203,0
20250102,122800,2166384,1203,1203,1203,1203,0
20250102,122700,2166384,1203,1203,1203,1203,0
20250102,122600,2166384,1203,1203,1203,1203,0
20250102,122500,2166384,1203,1203,1203,1203,0
20250102,122400,2166384,1203,1203,1203,1203,0
20250102,122300,2166384,1203,1203,1203,1203,0
20250102,122200,2166384,1203,1203,1203,1203,0
20250102,122100,2166384,1203,1203,1203,1203,0
20250102,122000,2166384,1203,1203,1203,1203,0
20250102,121900,2166384,1203,1203,1203,1203,1
20250102,121800,2165181,1203,1203,1203,1203,0
20250102,121700,2165181,1203,1203,1203,1203,0
20250102,121600,2165181,1203,1203,1203,1203,0
20250102,121500,2165181,1203,1203,1203,1203,0
20250102,121400,2165181,1203,1203,1203,1203,0
20250102,121300,2165181,1203,1203,1203,1203,0
20250102,121200,2165181,1203,1203,1203,1203,2
20250102,121100,2162775,1203,1203,1203,1203,0
20250102,121000,2162775,1203,1203,1203,1203,0
20250102,120900,2162775,1203,1203,1203,1203,0
20250102,120800,2162775,1203,1203,1203,1203,0
20250102,120700,2162775,1203,1203,1203,1203,0
20250102,120600,2162775,1203,1203,1203,1203,0
20250102,120500,2162775,1203,1203,1203,1203,0
20250102,120400,2162775,1203,1203,1203,1203,0
20250102,120300,2162775,1203,1203,1203,1203,0
20250102,120200,2162775,1203,1203,1203,1203,0
20250102,120100,2162775,1203,1203,1203,1203,0
20250102,120000,2162775,1203,1203,1203,1203,0
20250102,115900,2162775,1203,1203,1203,1203,0
20250102,115800,2162775,1203,1203,1203,1203,0
20250102,115700,2162775,1203,1203,1203,1203,0
20250102,115600,2162775,1203,1203,1203,1203,0
20250102,115500,2162775,1203,1203,1203,1203,0
20250102,115400,2162775,1203,1203,1203,1203,0
20250102,115300,2162775,1203,1203,1203,1203,0
20250102,115200,2162775,1203,1203,1203,1203,0
20250102,115100,2162775,1203,1203,1203,1203,110
20250102,115000,2030445,1203,1203,1203,1203,0
20250102,114900,2030445,1203,1203,1203,1203,0
20250102,114800,2030445,1203,1203,1203,1203,0
20250102,114700,2030445,1203,1203,1203,1203,0
20250102,114600,2030445,1203,1203,1203,1203,0
20250102,114500,2030445,1203,1203,1203,1203,0
20250102,114400,2030445,1203,1203,1203,1203,0
20250102,114300,2030445,1203,1203,1203,1203,1
20250102,114200,2029242,1211,1211,1211,1211,0
20250102,114100,2029242,1211,1211,1211,1211,0
20250102,114000,2029242,1211,1211,1211,1211,0
20250102,113900,2029242,1211,1211,1211,1211,0
20250102,113800,2029242,1211,1211,1211,1211,0
20250102,113700,2029242,1211,1211,1211,1211,0
20250102,113600,2029242,1211,1211,1211,1211,18
20250102,113500,2007444,1210,1210,1210,1210,0
20250102,113400,2007444,1210,1210,1210,1210,0
20250102,113300,2007444,1210,1204,1210,1204,297
20250102,113200,1649517,1204,1204,1204,1204,0
20250102,113100,1649517,1204,1204,1204,1204,0
20250102,113000,1649517,1204,1204,1204,1204,0
20250102,112900,1649517,1204,1204,1204,1204,5
20250102,112800,1643497,1202,1202,1202,1202,0
20250102,112700,1643497,1202,1202,1202,1202,0
20250102,112600,1643497,1202,1202,1202,1202,0
20250102,112500,1643497,1202,1202,1202,1202,0
20250102,112400,1643497,1202,1202,1202,1202,0
20250102,112300,1643497,1202,1202,1202,1202,0
20250102,112200,1643497,1202,1202,1202,1202,0
20250102,112100,1643497,1202,1202,1202,1202,0
20250102,112000,1643497,1202,1202,1202,1202,0
20250102,111900,1643497,1202,1202,1202,1202,0
20250102,111800,1643497,1202,1202,1202,1202,0
20250102,111700,1643497,1202,1202,1202,1202,0
20250102,111600,1643497,1202,1202,1202,1202,0
20250102,111500,1643497,1202,1202,1202,1202,0
20250102,111400,1643497,1202,1202,1202,1202,0
20250102,111300,1643497,1202,1202,1202,1202,0
20250102,111200,1643497,1202,1202,1202,1202,0
20250102,111100,1643497,1202,1202,1202,1202,0
20250102,111000,1643497,1202,1202,1202,1202,0
20250102,110900,1643497,1202,1202,1202,1202,0
20250102,110800,1643497,1202,1202,1202,1202,0
20250102,110700,1643497,1202,1202,1202,1202,0
20250102,110600,1643497,1202,1202,1202,1202,51
20250102,110500,1582195,1201,1200,1201,1200,181
20250102,110400,1364968,1200,1200,1200,1200,0
20250102,110300,1364968,1200,1200,1200,1200,0
20250102,110200,1364968,1200,1200,1200,1200,0
20250102,110100,1364968,1200,1200,1200,1200,0
20250102,110000,1364968,1200,1200,1200,1200,0
20250102,105900,1364968,1200,1200,1200,1200,0
20250102,105800,1364968,1200,1200,1200,1200,0
20250102,105700,1364968,1200,1200,1200,1200,0
20250102,105600,1364968,1200,1200,1200,1200,0
20250102,105500,1364968,1200,1200,1200,1200,0
20250102,105400,1364968,1200,1200,1200,1200,0
20250102,105300,1364968,1200,1199,1200,1199,400
20250102,105200,885177,1199,1199,1199,1199,0
20250102,105100,885177,1199,1199,1199,1199,0
20250102,105000,885177,1199,1199,1199,1199,0
20250102,104900,885177,1199,1199,1199,1199,0
20250102,104800,885177,1199,1199,1199,1199,0
20250102,104700,885177,1199,1199,1199,1199,0
20250102,104600,885177,1199,1199,1199,1199,0
20250102,104500,885177,1199,1199,1199,1199,0
20250102,104400,885177,1199,1199,1199,1199,0
20250102,104300,885177,1199,1199,1199,1199,0
20250102,104200,885177,1199,1199,1199,1199,0
20250102,104100,885177,1199,1199,1199,1199,0
20250102,104000,885177,1199,1199,1199,1199,0
20250102,103900,885177,1199,1199,1199,1199,1
20250102,103800,883978,1199,1199,1199,1199,0
20250102,103700,883978,1199,1199,1199,1199,0
20250102,103600,883978,1199,1199,1199,1199,0
20250102,103500,883978,1199,1199,1199,1199,0
20250102,103400,883978,1199,1199,1199,1199,0
20250102,103300,883978,1199,1199,1199,1199,0
20250102,103200,883978,1199,1199,1199,1199,0
20250102,103100,883978,1199,1199,1199,1199,0
20250102,103000,883978,1199,1199,1199,1199,0
20250102,102900,883978,1199,1199,1199,1199,0
20250102,102800,883978,1199,1199,1199,1199,0
20250102,102700,883978,1199,1199,1199,1199,0
20250102,102600,883978,1199,1199,1199,1199,0
20250102,102500,883978,1199,1199,1199,1199,0
20250102,102400,883978,1199,1182,1199,1182,9
20250102,102300,873237,1182,1182,1182,1182,0
20250102,102200,873237,1182,1182,1182,1182,0
20250102,102100,873237,1182,1182,1182,1182,0
20250102,102000,873237,1182,1182,1182,1182,478
20250102,101900,308241,1181,1181,1181,1181,0
20250102,101800,308241,1181,1181,1181,1181,0
20250102,101700,308241,1181,1181,1181,1181,0
20250102,101600,308241,1181,1181,1181,1181,0
20250102,101500,308241,1181,1181,1181,1181,35
20250102,101400,266906,1181,1181,1181,1181,0
20250102,101300,266906,1181,1181,1181,1181,0
20250102,101200,266906,1181,1181,1181,1181,0
20250102,101100,266906,1181,1181,1181,1181,0
20250102,101000,266906,1181,1181,1181,1181,0
20250102,100900,266906,1181,1181,1181,1181,100
20250102,100800,148806,1181,1181,1181,1181,0
20250102,100700,148806,1181,1181,1181,1181,0
20250102,100600,148806,1181,1181,1181,1181,0
20250102,100500,148806,1181,1181,1181,1181,0
20250102,100400,148806,1181,1181,1181,1181,0
20250102,100300,148806,1181,1181,1181,1181,0
20250102,100200,148806,1181,1181,1181,1181,0
20250102,100100,148806,1181,1181,1181,1181,0
20250102,100000,148806,1181,1181,1181,1181,126