KissMeData/056090/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,193900,182423492,1040,1040,1040,1040,8074
20250103,193800,182423492,1040,1040,1040,1040,0
20250103,193700,182423492,1040,1040,1040,1040,0
20250103,193600,182423492,1040,1040,1040,1040,0
20250103,193500,182423492,1040,1040,1040,1040,0
20250103,193400,182423492,1040,1040,1040,1040,0
20250103,193300,182423492,1040,1040,1040,1040,0
20250103,193200,182423492,1040,1040,1040,1040,0
20250103,193100,182423492,1040,1040,1040,1040,0
20250103,193000,182423492,1040,1040,1040,1040,0
20250103,192900,182423492,1040,1040,1040,1040,0
20250103,192800,182423492,1040,1040,1040,1040,0
20250103,192700,182423492,1040,1040,1040,1040,0
20250103,192600,182423492,1040,1040,1040,1040,0
20250103,192500,182423492,1040,1040,1040,1040,0
20250103,192400,182423492,1040,1040,1040,1040,0
20250103,192300,182423492,1040,1040,1040,1040,0
20250103,192200,182423492,1040,1040,1040,1040,0
20250103,192100,182423492,1040,1040,1040,1040,0
20250103,192000,182423492,1040,1040,1040,1040,0
20250103,191900,182423492,1040,1040,1040,1040,0
20250103,191800,182423492,1040,1040,1040,1040,0
20250103,191700,182423492,1040,1040,1040,1040,0
20250103,191600,182423492,1040,1040,1040,1040,0
20250103,191500,182423492,1040,1040,1040,1040,0
20250103,191400,182423492,1040,1040,1040,1040,0
20250103,191300,182423492,1040,1040,1040,1040,0
20250103,191200,182423492,1040,1040,1040,1040,0
20250103,191100,182423492,1040,1040,1040,1040,0
20250103,191000,182423492,1040,1040,1040,1040,0
20250103,190900,182423492,1040,1040,1040,1040,8074
20250103,190800,182423492,1040,1040,1040,1040,0
20250103,190700,182423492,1040,1040,1040,1040,0
20250103,190600,182423492,1040,1040,1040,1040,0
20250103,190500,182423492,1040,1040,1040,1040,0
20250103,190400,182423492,1040,1040,1040,1040,0
20250103,190300,182423492,1040,1040,1040,1040,0
20250103,190200,182423492,1040,1040,1040,1040,0
20250103,190100,182423492,1040,1040,1040,1040,0
20250103,190000,182423492,1040,1040,1040,1040,0
20250103,185900,182423492,1040,1040,1040,1040,0
20250103,185800,182423492,1040,1040,1040,1040,0
20250103,185700,182423492,1040,1040,1040,1040,0
20250103,185600,182423492,1040,1040,1040,1040,0
20250103,185500,182423492,1040,1040,1040,1040,0
20250103,185400,182423492,1040,1040,1040,1040,0
20250103,185300,182423492,1040,1040,1040,1040,0
20250103,185200,182423492,1040,1040,1040,1040,0
20250103,185100,182423492,1040,1040,1040,1040,0
20250103,185000,182423492,1040,1040,1040,1040,0
20250103,184900,182423492,1040,1040,1040,1040,0
20250103,184800,182423492,1040,1040,1040,1040,0
20250103,184700,182423492,1040,1040,1040,1040,0
20250103,184600,182423492,1040,1040,1040,1040,0
20250103,184500,182423492,1040,1040,1040,1040,0
20250103,184400,182423492,1040,1040,1040,1040,0
20250103,184300,182423492,1040,1040,1040,1040,0
20250103,184200,182423492,1040,1040,1040,1040,0
20250103,184100,182423492,1040,1040,1040,1040,0
20250103,184000,182423492,1040,1040,1040,1040,0
20250103,183900,182423492,1040,1040,1040,1040,8074
20250103,183800,182423492,1040,1040,1040,1040,0
20250103,183700,182423492,1040,1040,1040,1040,0
20250103,183600,182423492,1040,1040,1040,1040,0
20250103,183500,182423492,1040,1040,1040,1040,0
20250103,183400,182423492,1040,1040,1040,1040,0
20250103,183300,182423492,1040,1040,1040,1040,0
20250103,183200,182423492,1040,1040,1040,1040,0
20250103,183100,182423492,1040,1040,1040,1040,0
20250103,183000,182423492,1040,1040,1040,1040,0
20250103,182900,182423492,1040,1040,1040,1040,0
20250103,182800,182423492,1040,1040,1040,1040,0
20250103,182700,182423492,1040,1040,1040,1040,0
20250103,182600,182423492,1040,1040,1040,1040,0
20250103,182500,182423492,1040,1040,1040,1040,0
20250103,182400,182423492,1040,1040,1040,1040,0
20250103,182300,182423492,1040,1040,1040,1040,0
20250103,182200,182423492,1040,1040,1040,1040,0
20250103,182100,182423492,1040,1040,1040,1040,0
20250103,182000,182423492,1040,1040,1040,1040,0
20250103,181900,182423492,1040,1040,1040,1040,0
20250103,181800,182423492,1040,1040,1040,1040,0
20250103,181700,182423492,1040,1040,1040,1040,0
20250103,181600,182423492,1040,1040,1040,1040,0
20250103,181500,182423492,1040,1040,1040,1040,0
20250103,181400,182423492,1040,1040,1040,1040,0
20250103,181300,182423492,1040,1040,1040,1040,0
20250103,181200,182423492,1040,1040,1040,1040,0
20250103,181100,182423492,1040,1040,1040,1040,0
20250103,181000,182423492,1040,1040,1040,1040,0
20250103,180900,182423492,1040,1040,1040,1040,8074
20250103,180800,182423492,1040,1040,1040,1040,0
20250103,180700,182423492,1040,1040,1040,1040,0
20250103,180600,182423492,1040,1040,1040,1040,0
20250103,180500,182423492,1040,1040,1040,1040,0
20250103,180400,182423492,1040,1040,1040,1040,0
20250103,180300,182423492,1040,1040,1040,1040,0
20250103,180200,182423492,1040,1040,1040,1040,0
20250103,180100,182423492,1040,1040,1040,1040,0
20250103,180000,182423492,1040,1040,1040,1040,0
20250103,175900,182423492,1040,1040,1040,1040,0
20250103,175800,182423492,1040,1040,1040,1040,0
20250103,175700,182423492,1040,1040,1040,1040,0
20250103,175600,182423492,1040,1040,1040,1040,0
20250103,175500,182423492,1040,1040,1040,1040,0
20250103,175400,182423492,1040,1040,1040,1040,0
20250103,175300,182423492,1040,1040,1040,1040,0
20250103,175200,182423492,1040,1040,1040,1040,0
20250103,175100,182423492,1040,1040,1040,1040,0
20250103,175000,182423492,1040,1040,1040,1040,0
20250103,174900,182423492,1040,1040,1040,1040,0
20250103,174800,182423492,1040,1040,1040,1040,0
20250103,174700,182423492,1040,1040,1040,1040,0
20250103,174600,182423492,1040,1040,1040,1040,0
20250103,174500,182423492,1040,1040,1040,1040,0
20250103,174400,182423492,1040,1040,1040,1040,0
20250103,174300,182423492,1040,1040,1040,1040,0
20250103,174200,182423492,1040,1040,1040,1040,0
20250103,174100,182423492,1040,1040,1040,1040,0
20250103,174000,182423492,1040,1040,1040,1040,0
20250103,173900,182423492,1040,1040,1040,1040,8074
20250103,173800,182423492,1040,1040,1040,1040,0
20250103,173700,182423492,1040,1040,1040,1040,0
20250103,173600,182423492,1040,1040,1040,1040,0
20250103,173500,182423492,1040,1040,1040,1040,0
20250103,173400,182423492,1040,1040,1040,1040,0
20250103,173300,182423492,1040,1040,1040,1040,0
20250103,173200,182423492,1040,1040,1040,1040,0
20250103,173100,182423492,1040,1040,1040,1040,0
20250103,173000,182423492,1040,1040,1040,1040,0
20250103,172900,182423492,1040,1040,1040,1040,0
20250103,172800,182423492,1040,1040,1040,1040,0
20250103,172700,182423492,1040,1040,1040,1040,0
20250103,172600,182423492,1040,1040,1040,1040,0
20250103,172500,182423492,1040,1040,1040,1040,0
20250103,172400,182423492,1040,1040,1040,1040,0
20250103,172300,182423492,1040,1040,1040,1040,0
20250103,172200,182423492,1040,1040,1040,1040,0
20250103,172100,182423492,1040,1040,1040,1040,0
20250103,172000,182423492,1040,1040,1040,1040,0
20250103,171900,182423492,1040,1040,1040,1040,0
20250103,171800,182423492,1040,1040,1040,1040,0
20250103,171700,182423492,1040,1040,1040,1040,0
20250103,171600,182423492,1040,1040,1040,1040,0
20250103,171500,182423492,1040,1040,1040,1040,0
20250103,171400,182423492,1040,1040,1040,1040,0
20250103,171300,182423492,1040,1040,1040,1040,0
20250103,171200,182423492,1040,1040,1040,1040,0
20250103,171100,182423492,1040,1040,1040,1040,0
20250103,171000,182423492,1040,1040,1040,1040,0
20250103,170900,182423492,1040,1040,1040,1040,8074
20250103,170800,182423492,1040,1040,1040,1040,0
20250103,170700,182423492,1040,1040,1040,1040,0
20250103,170600,182423492,1040,1040,1040,1040,0
20250103,170500,182423492,1040,1040,1040,1040,0
20250103,170400,182423492,1040,1040,1040,1040,0
20250103,170300,182423492,1040,1040,1040,1040,0
20250103,170200,182423492,1040,1040,1040,1040,0
20250103,170100,182423492,1040,1040,1040,1040,0
20250103,170000,182423492,1040,1040,1040,1040,0
20250103,165900,182423492,1040,1040,1040,1040,0
20250103,165800,182423492,1040,1040,1040,1040,0
20250103,165700,182423492,1040,1040,1040,1040,0
20250103,165600,182423492,1040,1040,1040,1040,0
20250103,165500,182423492,1040,1040,1040,1040,0
20250103,165400,182423492,1040,1040,1040,1040,0
20250103,165300,182423492,1040,1040,1040,1040,0
20250103,165200,182423492,1040,1040,1040,1040,0
20250103,165100,182423492,1040,1040,1040,1040,0
20250103,165000,182423492,1040,1040,1040,1040,0
20250103,164900,182423492,1040,1040,1040,1040,0
20250103,164800,182423492,1040,1040,1040,1040,0
20250103,164700,182423492,1040,1040,1040,1040,0
20250103,164600,182423492,1040,1040,1040,1040,0
20250103,164500,182423492,1040,1040,1040,1040,0
20250103,164400,182423492,1040,1040,1040,1040,0
20250103,164300,182423492,1040,1040,1040,1040,0
20250103,164200,182423492,1040,1040,1040,1040,0
20250103,164100,182423492,1040,1040,1040,1040,0
20250103,164000,182423492,1040,1040,1040,1040,0
20250103,163900,182423492,1040,1040,1040,1040,8074
20250103,163800,182423492,1040,1040,1040,1040,0
20250103,163700,182423492,1040,1040,1040,1040,0
20250103,163600,182423492,1040,1040,1040,1040,0
20250103,163500,182423492,1040,1040,1040,1040,0
20250103,163400,182423492,1040,1040,1040,1040,0
20250103,163300,182423492,1040,1040,1040,1040,0
20250103,163200,182423492,1040,1040,1040,1040,0
20250103,163100,182423492,1040,1040,1040,1040,0
20250103,163000,182423492,1040,1040,1040,1040,0
20250103,162900,182423492,1040,1040,1040,1040,0
20250103,162800,182423492,1040,1040,1040,1040,0
20250103,162700,182423492,1040,1040,1040,1040,0
20250103,162600,182423492,1040,1040,1040,1040,0
20250103,162500,182423492,1040,1040,1040,1040,0
20250103,162400,182423492,1040,1040,1040,1040,0
20250103,162300,182423492,1040,1040,1040,1040,0
20250103,162200,182423492,1040,1040,1040,1040,0
20250103,162100,182423492,1040,1040,1040,1040,0
20250103,162000,182423492,1040,1040,1040,1040,0
20250103,161900,182423492,1040,1040,1040,1040,0
20250103,161800,182423492,1040,1040,1040,1040,0
20250103,161700,182423492,1040,1040,1040,1040,0
20250103,161600,182423492,1040,1040,1040,1040,0
20250103,161500,182423492,1040,1040,1040,1040,0
20250103,161400,182423492,1040,1040,1040,1040,0
20250103,161300,182423492,1040,1040,1040,1040,0
20250103,161200,182423492,1040,1040,1040,1040,0
20250103,161100,182423492,1040,1040,1040,1040,0
20250103,161000,182423492,1040,1040,1040,1040,0
20250103,160900,182423492,1040,1040,1040,1040,8074
20250103,160800,182423492,1040,1040,1040,1040,0
20250103,160700,182423492,1040,1040,1040,1040,0
20250103,160600,182423492,1040,1040,1040,1040,0
20250103,160500,182423492,1040,1040,1040,1040,0
20250103,160400,182423492,1040,1040,1040,1040,0
20250103,160300,182423492,1040,1040,1040,1040,0
20250103,160200,182423492,1040,1040,1040,1040,0
20250103,160100,182423492,1040,1040,1040,1040,0
20250103,160000,182423492,1040,1040,1040,1040,0
20250103,155900,182423492,1040,1040,1040,1040,0
20250103,155800,182423492,1040,1040,1040,1040,0
20250103,155700,182423492,1040,1040,1040,1040,0
20250103,155600,182423492,1040,1040,1040,1040,0
20250103,155500,182423492,1040,1040,1040,1040,0
20250103,155400,182423492,1040,1040,1040,1040,0
20250103,155300,182423492,1040,1040,1040,1040,0
20250103,155200,182423492,1040,1040,1040,1040,0
20250103,155100,182423492,1040,1040,1040,1040,0
20250103,155000,182423492,1040,1040,1040,1040,0
20250103,154900,182423492,1040,1040,1040,1040,0
20250103,154800,182423492,1040,1040,1040,1040,0
20250103,154700,182423492,1040,1040,1040,1040,0
20250103,154600,182423492,1040,1040,1040,1040,0
20250103,154500,182423492,1040,1040,1040,1040,0
20250103,154400,182423492,1040,1040,1040,1040,0
20250103,154300,182423492,1040,1040,1040,1040,0
20250103,154200,182423492,1040,1040,1040,1040,0
20250103,154100,182423492,1040,1040,1040,1040,0
20250103,154000,182423492,1040,1040,1040,1040,0
20250103,153900,182423492,1040,1040,1040,1040,8074
20250103,153800,182423492,1040,1040,1040,1040,0
20250103,153700,182423492,1040,1040,1040,1040,0
20250103,153600,182423492,1040,1040,1040,1040,0
20250103,153500,182423492,1040,1040,1040,1040,0
20250103,153400,182423492,1040,1040,1040,1040,0
20250103,153300,182423492,1040,1040,1040,1040,0
20250103,153200,182423492,1040,1040,1040,1040,0
20250103,153100,182423492,1040,1040,1040,1040,0
20250103,153000,182423492,1040,1040,1040,1040,8074
20250103,152900,174026532,1048,1048,1048,1048,0
20250103,152800,174026532,1048,1048,1048,1048,0
20250103,152700,174026532,1048,1048,1048,1048,0
20250103,152600,174026532,1048,1048,1048,1048,0
20250103,152500,174026532,1048,1048,1048,1048,0
20250103,152400,174026532,1048,1048,1048,1048,0
20250103,152300,174026532,1048,1048,1048,1048,0
20250103,152200,174026532,1048,1048,1048,1048,0
20250103,152100,174026532,1048,1048,1048,1048,0
20250103,152000,174026532,1048,1048,1048,1048,0
20250103,151900,174026532,1048,1048,1048,1048,0
20250103,151800,174026532,1048,1044,1048,1043,301
20250103,151700,173712477,1048,1044,1048,1044,324
20250103,151600,173374217,1044,1044,1044,1044,984
20250103,151500,172346921,1044,1045,1045,1043,2503
20250103,151400,169733884,1048,1048,1048,1045,346
20250103,151300,169371805,1048,1048,1048,1048,1
20250103,151200,169370757,1043,1048,1048,1043,601
20250103,151100,168743909,1043,1043,1043,1043,300
20250103,151000,168431009,1048,1048,1048,1048,0
20250103,150900,168431009,1048,1048,1048,1048,1
20250103,150800,168429961,1043,1048,1048,1043,328
20250103,150700,168087529,1048,1048,1048,1048,0
20250103,150600,168087529,1048,1048,1048,1048,1
20250103,150500,168086481,1042,1042,1042,1042,0
20250103,150400,168086481,1042,1042,1042,1042,2100
20250103,150300,165898281,1042,1044,1044,1042,1000
20250103,150200,164856241,1044,1048,1048,1042,6338
20250103,150100,158246118,1054,1054,1054,1054,0
20250103,150000,158246118,1054,1054,1054,1054,0
20250103,145900,158246118,1054,1054,1054,1054,0
20250103,145800,158246118,1054,1054,1054,1054,0
20250103,145700,158246118,1054,1054,1054,1054,0
20250103,145600,158246118,1054,1054,1054,1054,0
20250103,145500,158246118,1054,1054,1054,1054,0
20250103,145400,158246118,1054,1054,1054,1054,0
20250103,145300,158246118,1054,1054,1054,1048,952
20250103,145200,157248410,1048,1048,1048,1048,51
20250103,145100,157194962,1048,1048,1048,1048,0
20250103,145000,157194962,1048,1048,1048,1048,50
20250103,144900,157142562,1047,1047,1047,1047,382
20250103,144800,156742608,1047,1047,1047,1047,0
20250103,144700,156742608,1047,1047,1047,1047,1
20250103,144600,156741561,1045,1045,1045,1045,4992
20250103,144500,151524921,1045,1045,1045,1045,1407
20250103,144400,150054606,1045,1045,1045,1045,1500
20250103,144300,148487106,1045,1045,1045,1045,1005
20250103,144200,147436881,1045,1045,1045,1045,0
20250103,144100,147436881,1045,1045,1045,1045,0
20250103,144000,147436881,1045,1045,1045,1045,414
20250103,143900,147004251,1045,1044,1045,1044,1906
20250103,143800,145012981,1045,1045,1045,1045,500
20250103,143700,144490481,1045,1045,1045,1045,1806
20250103,143600,142603211,1045,1045,1045,1045,1652
20250103,143500,140876871,1045,1045,1045,1045,0
20250103,143400,140876871,1045,1045,1045,1045,153
20250103,143300,140716986,1045,1045,1045,1045,0
20250103,143200,140716986,1045,1047,1047,1045,67
20250103,143100,140646871,1047,1047,1047,1047,45
20250103,143000,140599756,1047,1047,1047,1047,21
20250103,142900,140577769,1047,1047,1047,1047,0
20250103,142800,140577769,1047,1047,1047,1047,1
20250103,142700,140576722,1045,1045,1045,1045,0
20250103,142600,140576722,1045,1045,1045,1045,0
20250103,142500,140576722,1045,1045,1045,1045,0
20250103,142400,140576722,1045,1045,1045,1044,1191
20250103,142300,139332586,1048,1048,1048,1048,0
20250103,142200,139332586,1048,1048,1048,1048,0
20250103,142100,139332586,1048,1048,1048,1048,0
20250103,142000,139332586,1048,1048,1048,1048,0
20250103,141900,139332586,1048,1048,1048,1048,0
20250103,141800,139332586,1048,1048,1048,1048,0
20250103,141700,139332586,1048,1048,1048,1048,0
20250103,141600,139332586,1048,1048,1048,1048,0
20250103,141500,139332586,1048,1047,1048,1045,1009
20250103,141400,138277160,1048,1048,1048,1048,0
20250103,141300,138277160,1048,1048,1048,1048,0
20250103,141200,138277160,1048,1048,1048,1048,0
20250103,141100,138277160,1048,1048,1048,1048,0
20250103,141000,138277160,1048,1048,1048,1048,0
20250103,140900,138277160,1048,1048,1048,1048,0
20250103,140800,138277160,1048,1048,1048,1048,10
20250103,140700,138266680,1048,1048,1048,1048,0
20250103,140600,138266680,1048,1048,1048,1048,0
20250103,140500,138266680,1048,1048,1048,1048,0
20250103,140400,138266680,1048,1048,1048,1048,0
20250103,140300,138266680,1048,1048,1048,1048,0
20250103,140200,138266680,1048,1048,1048,1048,0
20250103,140100,138266680,1048,1048,1048,1048,0
20250103,140000,138266680,1048,1048,1048,1048,0
20250103,135900,138266680,1048,1048,1048,1048,0
20250103,135800,138266680,1048,1048,1048,1048,3
20250103,135700,138263536,1048,1048,1048,1048,0
20250103,135600,138263536,1048,1048,1048,1048,0
20250103,135500,138263536,1048,1048,1048,1048,0
20250103,135400,138263536,1048,1048,1048,1048,1
20250103,135300,138262488,1045,1045,1045,1045,0
20250103,135200,138262488,1045,1045,1045,1045,0
20250103,135100,138262488,1045,1045,1045,1045,0
20250103,135000,138262488,1045,1045,1045,1045,0
20250103,134900,138262488,1045,1045,1045,1045,1412
20250103,134800,136786948,1049,1049,1049,1049,0
20250103,134700,136786948,1049,1049,1049,1049,0
20250103,134600,136786948,1049,1049,1049,1049,0
20250103,134500,136786948,1049,1049,1049,1049,0
20250103,134400,136786948,1049,1049,1049,1049,0
20250103,134300,136786948,1049,1049,1049,1049,0
20250103,134200,136786948,1049,1049,1049,1049,31
20250103,134100,136754429,1049,1049,1049,1049,0
20250103,134000,136754429,1049,1049,1049,1049,0
20250103,133900,136754429,1049,1049,1049,1049,0
20250103,133800,136754429,1049,1049,1049,1049,0
20250103,133700,136754429,1049,1046,1049,1045,8490
20250103,133600,127881301,1046,1047,1047,1046,75
20250103,133500,127802779,1050,1050,1050,1050,0
20250103,133400,127802779,1050,1050,1050,1050,0
20250103,133300,127802779,1050,1050,1050,1050,1
20250103,133200,127801729,1047,1052,1052,1047,1366
20250103,133100,126371522,1048,1048,1048,1048,0
20250103,133000,126371522,1048,1048,1048,1048,0
20250103,132900,126371522,1048,1048,1048,1048,0
20250103,132800,126371522,1048,1048,1048,1048,0
20250103,132700,126371522,1048,1048,1048,1048,0
20250103,132600,126371522,1048,1050,1050,1048,689
20250103,132500,125648504,1053,1053,1053,1053,3
20250103,132400,125645345,1050,1050,1050,1050,0
20250103,132300,125645345,1050,1050,1050,1050,0
20250103,132200,125645345,1050,1050,1050,1050,0
20250103,132100,125645345,1050,1050,1050,1050,200
20250103,132000,125435345,1053,1053,1053,1053,0
20250103,131900,125435345,1053,1053,1053,1053,0
20250103,131800,125435345,1053,1053,1053,1053,1
20250103,131700,125434292,1054,1054,1054,1054,0
20250103,131600,125434292,1054,1054,1054,1054,0
20250103,131500,125434292,1054,1054,1054,1054,0
20250103,131400,125434292,1054,1054,1054,1054,0
20250103,131300,125434292,1054,1054,1054,1054,100
20250103,131200,125328892,1054,1054,1054,1054,100
20250103,131100,125223492,1054,1054,1054,1054,0
20250103,131000,125223492,1054,1054,1054,1054,56
20250103,130900,125164468,1050,1050,1050,1050,50
20250103,130800,125111968,1054,1054,1054,1054,0
20250103,130700,125111968,1054,1054,1054,1054,0
20250103,130600,125111968,1054,1054,1054,1054,0
20250103,130500,125111968,1054,1054,1054,1054,1
20250103,130400,125110914,1047,1047,1047,1047,0
20250103,130300,125110914,1047,1047,1047,1047,1000
20250103,130200,124063914,1047,1047,1047,1047,22
20250103,130100,124040880,1054,1054,1054,1054,1
20250103,130000,124039826,1047,1047,1047,1047,0
20250103,125900,124039826,1047,1047,1047,1047,85
20250103,125800,123950831,1054,1054,1054,1054,166
20250103,125700,123775867,1054,1050,1054,1050,15
20250103,125600,123760076,1049,1048,1049,1048,2
20250103,125500,123757979,1054,1054,1054,1054,0
20250103,125400,123757979,1054,1054,1054,1054,0
20250103,125300,123757979,1054,1054,1054,1054,0
20250103,125200,123757979,1054,1054,1054,1054,0
20250103,125100,123757979,1054,1054,1054,1054,0
20250103,125000,123757979,1054,1054,1054,1054,0
20250103,124900,123757979,1054,1054,1054,1054,0
20250103,124800,123757979,1054,1054,1054,1054,0
20250103,124700,123757979,1054,1054,1054,1054,0
20250103,124600,123757979,1054,1054,1054,1054,0
20250103,124500,123757979,1054,1054,1054,1054,0
20250103,124400,123757979,1054,1054,1054,1054,0
20250103,124300,123757979,1054,1054,1054,1054,0
20250103,124200,123757979,1054,1054,1054,1054,0
20250103,124100,123757979,1054,1049,1054,1049,2242
20250103,124000,121406116,1050,1050,1050,1050,964
20250103,123900,120393916,1054,1054,1054,1054,0
20250103,123800,120393916,1054,1054,1054,1054,0
20250103,123700,120393916,1054,1054,1054,1054,0
20250103,123600,120393916,1054,1054,1054,1054,0
20250103,123500,120393916,1054,1054,1054,1054,4
20250103,123400,120389700,1056,1056,1056,1056,0
20250103,123300,120389700,1056,1056,1056,1056,0
20250103,123200,120389700,1056,1056,1056,1056,0
20250103,123100,120389700,1056,1056,1056,1056,0
20250103,123000,120389700,1056,1056,1056,1056,0
20250103,122900,120389700,1056,1056,1056,1056,0
20250103,122800,120389700,1056,1056,1056,1056,0
20250103,122700,120389700,1056,1056,1056,1056,0
20250103,122600,120389700,1056,1056,1056,1056,0
20250103,122500,120389700,1056,1056,1056,1056,0
20250103,122400,120389700,1056,1056,1056,1056,0
20250103,122300,120389700,1056,1056,1056,1056,1
20250103,122200,120388644,1055,1055,1055,1055,1000
20250103,122100,119333644,1055,1055,1055,1055,0
20250103,122000,119333644,1055,1053,1055,1053,13
20250103,121900,119319953,1053,1053,1053,1053,88
20250103,121800,119227289,1055,1055,1055,1055,0
20250103,121700,119227289,1055,1055,1055,1055,500
20250103,121600,118699789,1055,1055,1055,1048,16
20250103,121500,118682997,1051,1055,1055,1050,34150
20250103,121400,82790783,1057,1057,1057,1057,0
20250103,121300,82790783,1057,1057,1057,1057,0
20250103,121200,82790783,1057,1057,1057,1057,0
20250103,121100,82790783,1057,1057,1057,1057,0
20250103,121000,82790783,1057,1057,1057,1057,0
20250103,120900,82790783,1057,1057,1057,1057,0
20250103,120800,82790783,1057,1057,1057,1057,0
20250103,120700,82790783,1057,1057,1057,1057,0
20250103,120600,82790783,1057,1057,1057,1057,0
20250103,120500,82790783,1057,1057,1057,1057,0
20250103,120400,82790783,1057,1057,1057,1057,0
20250103,120300,82790783,1057,1057,1057,1057,0
20250103,120200,82790783,1057,1057,1057,1057,0
20250103,120100,82790783,1057,1057,1057,1057,0
20250103,120000,82790783,1057,1057,1057,1057,0
20250103,115900,82790783,1057,1057,1057,1057,0
20250103,115800,82790783,1057,1057,1057,1057,0
20250103,115700,82790783,1057,1057,1057,1057,0
20250103,115600,82790783,1057,1057,1057,1057,0
20250103,115500,82790783,1057,1057,1057,1057,1
20250103,115400,82789726,1056,1056,1056,1056,0
20250103,115300,82789726,1056,1054,1056,1054,406
20250103,115200,82361319,1053,1053,1053,1053,0
20250103,115100,82361319,1053,1054,1054,1053,959
20250103,115000,81351483,1053,1053,1053,1053,0
20250103,114900,81351483,1053,1053,1053,1053,269
20250103,114800,81068226,1053,1053,1053,1053,381
20250103,114700,80667033,1053,1053,1053,1053,1233
20250103,114600,79368684,1053,1053,1053,1053,102
20250103,114500,79261278,1055,1055,1055,1055,0
20250103,114400,79261278,1055,1055,1055,1055,0
20250103,114300,79261278,1055,1055,1055,1055,1
20250103,114200,79260223,1054,1054,1054,1054,444
20250103,114100,78792247,1054,1054,1054,1054,110
20250103,114000,78676307,1053,1053,1053,1053,99
20250103,113900,78572060,1056,1054,1056,1053,142
20250103,113800,78422527,1056,1056,1056,1056,0
20250103,113700,78422527,1056,1056,1056,1056,0
20250103,113600,78422527,1056,1056,1056,1056,0
20250103,113500,78422527,1056,1056,1056,1056,0
20250103,113400,78422527,1056,1056,1056,1056,0
20250103,113300,78422527,1056,1056,1056,1056,0
20250103,113200,78422527,1056,1056,1056,1056,0
20250103,113100,78422527,1056,1056,1056,1056,0
20250103,113000,78422527,1056,1056,1056,1056,0
20250103,112900,78422527,1056,1056,1056,1056,0
20250103,112800,78422527,1056,1056,1056,1056,0
20250103,112700,78422527,1056,1056,1056,1056,0
20250103,112600,78422527,1056,1056,1056,1056,0
20250103,112500,78422527,1056,1056,1056,1056,0
20250103,112400,78422527,1056,1056,1056,1056,10
20250103,112300,78411967,1056,1055,1056,1055,180
20250103,112200,78222034,1055,1055,1055,1055,3
20250103,112100,78218869,1053,1053,1053,1053,0
20250103,112000,78218869,1053,1053,1053,1053,0
20250103,111900,78218869,1053,1053,1053,1053,0
20250103,111800,78218869,1053,1053,1053,1053,2000
20250103,111700,76112869,1053,1053,1053,1053,0
20250103,111600,76112869,1053,1053,1053,1053,1
20250103,111500,76111816,1054,1054,1054,1054,0
20250103,111400,76111816,1054,1054,1054,1054,0
20250103,111300,76111816,1054,1054,1054,1054,1443
20250103,111200,74590894,1058,1058,1058,1058,0
20250103,111100,74590894,1058,1058,1058,1058,1
20250103,111000,74589836,1054,1054,1054,1054,5
20250103,110900,74584566,1058,1058,1058,1058,0
20250103,110800,74584566,1058,1058,1058,1058,0
20250103,110700,74584566,1058,1058,1058,1058,0
20250103,110600,74584566,1058,1058,1058,1058,0
20250103,110500,74584566,1058,1058,1058,1058,0
20250103,110400,74584566,1058,1058,1058,1058,0
20250103,110300,74584566,1058,1058,1058,1058,0
20250103,110200,74584566,1058,1058,1058,1058,1
20250103,110100,74583508,1056,1056,1056,1056,0
20250103,110000,74583508,1056,1056,1056,1056,0
20250103,105900,74583508,1056,1056,1056,1056,1206
20250103,105800,73309972,1055,1055,1055,1055,0
20250103,105700,73309972,1055,1055,1055,1055,0
20250103,105600,73309972,1055,1055,1055,1055,0
20250103,105500,73309972,1055,1055,1055,1055,0
20250103,105400,73309972,1055,1055,1055,1055,298
20250103,105300,72995582,1053,1053,1053,1053,0
20250103,105200,72995582,1053,1053,1053,1053,3
20250103,105100,72992423,1057,1057,1057,1057,0
20250103,105000,72992423,1057,1057,1057,1057,0
20250103,104900,72992423,1057,1057,1057,1057,0
20250103,104800,72992423,1057,1057,1057,1057,0
20250103,104700,72992423,1057,1057,1057,1057,1
20250103,104600,72991366,1053,1053,1053,1053,10192
20250103,104500,62259190,1053,1053,1053,1053,1
20250103,104400,62258137,1059,1059,1059,1059,0
20250103,104300,62258137,1059,1059,1059,1059,0
20250103,104200,62258137,1059,1059,1059,1059,0
20250103,104100,62258137,1059,1059,1059,1059,0
20250103,104000,62258137,1059,1059,1059,1059,0
20250103,103900,62258137,1059,1059,1059,1059,0
20250103,103800,62258137,1059,1059,1059,1059,0
20250103,103700,62258137,1059,1059,1059,1053,1831
20250103,103600,60330028,1055,1055,1055,1055,0
20250103,103500,60330028,1055,1059,1059,1055,3678
20250103,103400,56448650,1059,1059,1059,1059,0
20250103,103300,56448650,1059,1059,1059,1059,0
20250103,103200,56448650,1059,1059,1059,1059,0
20250103,103100,56448650,1059,1059,1059,1059,0
20250103,103000,56448650,1059,1059,1059,1059,0
20250103,102900,56448650,1059,1059,1059,1059,1
20250103,102800,56447591,1056,1056,1056,1056,500
20250103,102700,55919591,1059,1056,1059,1056,69
20250103,102600,55846667,1059,1059,1059,1059,0
20250103,102500,55846667,1059,1059,1059,1059,1
20250103,102400,55845608,1060,1060,1060,1060,0
20250103,102300,55845608,1060,1060,1060,1060,0
20250103,102200,55845608,1060,1060,1060,1060,0
20250103,102100,55845608,1060,1060,1060,1060,1000
20250103,102000,54785608,1060,1060,1060,1060,0
20250103,101900,54785608,1060,1060,1060,1060,100
20250103,101800,54679608,1060,1060,1060,1060,1
20250103,101700,54678548,1057,1057,1057,1057,0
20250103,101600,54678548,1057,1057,1057,1057,406
20250103,101500,54249406,1061,1057,1061,1057,1011
20250103,101400,53180775,1061,1061,1061,1061,0
20250103,101300,53180775,1061,1061,1061,1061,187
20250103,101200,52982368,1061,1061,1061,1061,172
20250103,101100,52799876,1061,1059,1061,1059,45
20250103,101000,52752133,1059,1059,1059,1059,21
20250103,100900,52729894,1060,1060,1060,1060,16
20250103,100800,52712934,1061,1061,1061,1061,0
20250103,100700,52712934,1061,1061,1061,1061,44
20250103,100600,52666250,1060,1061,1061,1060,394
20250103,100500,52248608,1061,1060,1061,1060,10
20250103,100400,52238007,1061,1061,1061,1061,1
20250103,100300,52236946,1061,1061,1061,1061,1
20250103,100200,52235885,1062,1062,1062,1062,90
20250103,100100,52140305,1062,1062,1062,1062,105
20250103,100000,52028795,1062,1062,1062,1062,8
20250103,095900,52020299,1063,1063,1063,1063,0
20250103,095800,52020299,1063,1063,1063,1063,0
20250103,095700,52020299,1063,1063,1063,1063,0
20250103,095600,52020299,1063,1063,1063,1063,1
20250103,095500,52019236,1060,1060,1060,1060,35
20250103,095400,51982136,1060,1060,1060,1060,15
20250103,095300,51966236,1060,1060,1060,1060,9
20250103,095200,51956696,1056,1061,1061,1056,2509
20250103,095100,49300154,1066,1066,1066,1066,0
20250103,095000,49300154,1066,1061,1066,1061,201
20250103,094900,49086888,1066,1066,1066,1066,0
20250103,094800,49086888,1066,1066,1066,1066,0
20250103,094700,49086888,1066,1066,1066,1066,4
20250103,094600,49082624,1066,1066,1066,1066,0
20250103,094500,49082624,1066,1064,1066,1064,2479
20250103,094400,46444962,1064,1064,1064,1064,1
20250103,094300,46443898,1065,1066,1066,1064,118
20250103,094200,46318148,1066,1061,1066,1061,1390
20250103,094100,44843353,1067,1067,1067,1067,0
20250103,094000,44843353,1067,1064,1067,1064,110
20250103,093900,44726304,1068,1068,1068,1068,0
20250103,093800,44726304,1068,1068,1068,1068,0
20250103,093700,44726304,1068,1068,1068,1068,0
20250103,093600,44726304,1068,1068,1068,1068,51
20250103,093500,44671836,1061,1061,1061,1061,791
20250103,093400,43832585,1068,1064,1068,1064,1110
20250103,093300,42650305,1068,1068,1068,1068,0
20250103,093200,42650305,1068,1068,1068,1068,0
20250103,093100,42650305,1068,1068,1068,1068,0
20250103,093000,42650305,1068,1068,1068,1068,0
20250103,092900,42650305,1068,1068,1068,1068,2
20250103,092800,42648169,1068,1068,1068,1068,100
20250103,092700,42541369,1062,1060,1062,1060,6781
20250103,092600,35344648,1060,1058,1060,1058,500
20250103,092500,34815562,1060,1060,1060,1060,0
20250103,092400,34815562,1060,1060,1060,1060,0
20250103,092300,34815562,1060,1060,1060,1060,0
20250103,092200,34815562,1060,1060,1060,1060,0
20250103,092100,34815562,1060,1060,1060,1060,44
20250103,092000,34768922,1060,1060,1060,1060,0
20250103,091900,34768922,1060,1060,1060,1060,1
20250103,091800,34767862,1057,1057,1057,1057,0
20250103,091700,34767862,1057,1056,1060,1055,130
20250103,091600,34630697,1056,1060,1060,1056,717
20250103,091500,33873128,1058,1058,1058,1058,0
20250103,091400,33873128,1058,1060,1060,1058,267
20250103,091300,33590112,1061,1066,1066,1061,51
20250103,091200,33535930,1068,1069,1069,1068,83
20250103,091100,33447264,1069,1069,1069,1069,110
20250103,091000,33329674,1063,1063,1070,1063,347
20250103,090900,32960792,1063,1070,1073,1058,6234
20250103,090800,26303096,1070,1068,1070,1060,5580
20250103,090700,20337941,1069,1056,1069,1056,5225
20250103,090600,14819428,1056,1056,1056,1056,0
20250103,090500,14819428,1056,1056,1056,1056,137
20250103,090400,14674756,1056,1050,1056,1050,2322
20250103,090300,12236326,1050,1043,1050,1042,712
20250103,090200,11493832,1043,1040,1043,1040,4568
20250103,090100,6743087,1039,1038,1039,1038,3416
20250103,090000,3196543,1039,1041,1041,1031,3075