KissMeData/056090/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,193800,379720975,1041,1041,1041,1041,7104
20250107,193700,379720975,1041,1041,1041,1041,0
20250107,193600,379720975,1041,1041,1041,1041,0
20250107,193500,379720975,1041,1041,1041,1041,0
20250107,193400,379720975,1041,1041,1041,1041,0
20250107,193300,379720975,1041,1041,1041,1041,0
20250107,193200,379720975,1041,1041,1041,1041,0
20250107,193100,379720975,1041,1041,1041,1041,0
20250107,193000,379720975,1041,1041,1041,1041,0
20250107,192900,379720975,1041,1041,1041,1041,0
20250107,192800,379720975,1041,1041,1041,1041,0
20250107,192700,379720975,1041,1041,1041,1041,0
20250107,192600,379720975,1041,1041,1041,1041,0
20250107,192500,379720975,1041,1041,1041,1041,0
20250107,192400,379720975,1041,1041,1041,1041,0
20250107,192300,379720975,1041,1041,1041,1041,0
20250107,192200,379720975,1041,1041,1041,1041,0
20250107,192100,379720975,1041,1041,1041,1041,0
20250107,192000,379720975,1041,1041,1041,1041,0
20250107,191900,379720975,1041,1041,1041,1041,0
20250107,191800,379720975,1041,1041,1041,1041,0
20250107,191700,379720975,1041,1041,1041,1041,0
20250107,191600,379720975,1041,1041,1041,1041,0
20250107,191500,379720975,1041,1041,1041,1041,0
20250107,191400,379720975,1041,1041,1041,1041,0
20250107,191300,379720975,1041,1041,1041,1041,0
20250107,191200,379720975,1041,1041,1041,1041,0
20250107,191100,379720975,1041,1041,1041,1041,0
20250107,191000,379720975,1041,1041,1041,1041,0
20250107,190900,379720975,1041,1041,1041,1041,0
20250107,190800,379720975,1041,1041,1041,1041,7104
20250107,190700,379720975,1041,1041,1041,1041,0
20250107,190600,379720975,1041,1041,1041,1041,0
20250107,190500,379720975,1041,1041,1041,1041,0
20250107,190400,379720975,1041,1041,1041,1041,0
20250107,190300,379720975,1041,1041,1041,1041,0
20250107,190200,379720975,1041,1041,1041,1041,0
20250107,190100,379720975,1041,1041,1041,1041,0
20250107,190000,379720975,1041,1041,1041,1041,0
20250107,185900,379720975,1041,1041,1041,1041,0
20250107,185800,379720975,1041,1041,1041,1041,0
20250107,185700,379720975,1041,1041,1041,1041,0
20250107,185600,379720975,1041,1041,1041,1041,0
20250107,185500,379720975,1041,1041,1041,1041,0
20250107,185400,379720975,1041,1041,1041,1041,0
20250107,185300,379720975,1041,1041,1041,1041,0
20250107,185200,379720975,1041,1041,1041,1041,0
20250107,185100,379720975,1041,1041,1041,1041,0
20250107,185000,379720975,1041,1041,1041,1041,0
20250107,184900,379720975,1041,1041,1041,1041,0
20250107,184800,379720975,1041,1041,1041,1041,0
20250107,184700,379720975,1041,1041,1041,1041,0
20250107,184600,379720975,1041,1041,1041,1041,0
20250107,184500,379720975,1041,1041,1041,1041,0
20250107,184400,379720975,1041,1041,1041,1041,0
20250107,184300,379720975,1041,1041,1041,1041,0
20250107,184200,379720975,1041,1041,1041,1041,0
20250107,184100,379720975,1041,1041,1041,1041,0
20250107,184000,379720975,1041,1041,1041,1041,0
20250107,183900,379720975,1041,1041,1041,1041,0
20250107,183800,379720975,1041,1041,1041,1041,7104
20250107,183700,379720975,1041,1041,1041,1041,0
20250107,183600,379720975,1041,1041,1041,1041,0
20250107,183500,379720975,1041,1041,1041,1041,0
20250107,183400,379720975,1041,1041,1041,1041,0
20250107,183300,379720975,1041,1041,1041,1041,0
20250107,183200,379720975,1041,1041,1041,1041,0
20250107,183100,379720975,1041,1041,1041,1041,0
20250107,183000,379720975,1041,1041,1041,1041,0
20250107,182900,379720975,1041,1041,1041,1041,0
20250107,182800,379720975,1041,1041,1041,1041,0
20250107,182700,379720975,1041,1041,1041,1041,0
20250107,182600,379720975,1041,1041,1041,1041,0
20250107,182500,379720975,1041,1041,1041,1041,0
20250107,182400,379720975,1041,1041,1041,1041,0
20250107,182300,379720975,1041,1041,1041,1041,0
20250107,182200,379720975,1041,1041,1041,1041,0
20250107,182100,379720975,1041,1041,1041,1041,0
20250107,182000,379720975,1041,1041,1041,1041,0
20250107,181900,379720975,1041,1041,1041,1041,0
20250107,181800,379720975,1041,1041,1041,1041,0
20250107,181700,379720975,1041,1041,1041,1041,0
20250107,181600,379720975,1041,1041,1041,1041,0
20250107,181500,379720975,1041,1041,1041,1041,0
20250107,181400,379720975,1041,1041,1041,1041,0
20250107,181300,379720975,1041,1041,1041,1041,0
20250107,181200,379720975,1041,1041,1041,1041,0
20250107,181100,379720975,1041,1041,1041,1041,0
20250107,181000,379720975,1041,1041,1041,1041,0
20250107,180900,379720975,1041,1041,1041,1041,0
20250107,180800,379720975,1041,1041,1041,1041,7104
20250107,180700,379720975,1041,1041,1041,1041,0
20250107,180600,379720975,1041,1041,1041,1041,0
20250107,180500,379720975,1041,1041,1041,1041,0
20250107,180400,379720975,1041,1041,1041,1041,0
20250107,180300,379720975,1041,1041,1041,1041,0
20250107,180200,379720975,1041,1041,1041,1041,0
20250107,180100,379720975,1041,1041,1041,1041,0
20250107,180000,379720975,1041,1041,1041,1041,0
20250107,175900,379720975,1041,1041,1041,1041,0
20250107,175800,379720975,1041,1041,1041,1041,0
20250107,175700,379720975,1041,1041,1041,1041,0
20250107,175600,379720975,1041,1041,1041,1041,0
20250107,175500,379720975,1041,1041,1041,1041,0
20250107,175400,379720975,1041,1041,1041,1041,0
20250107,175300,379720975,1041,1041,1041,1041,0
20250107,175200,379720975,1041,1041,1041,1041,0
20250107,175100,379720975,1041,1041,1041,1041,0
20250107,175000,379720975,1041,1041,1041,1041,0
20250107,174900,379720975,1041,1041,1041,1041,0
20250107,174800,379720975,1041,1041,1041,1041,0
20250107,174700,379720975,1041,1041,1041,1041,0
20250107,174600,379720975,1041,1041,1041,1041,0
20250107,174500,379720975,1041,1041,1041,1041,0
20250107,174400,379720975,1041,1041,1041,1041,0
20250107,174300,379720975,1041,1041,1041,1041,0
20250107,174200,379720975,1041,1041,1041,1041,0
20250107,174100,379720975,1041,1041,1041,1041,0
20250107,174000,379720975,1041,1041,1041,1041,0
20250107,173900,379720975,1041,1041,1041,1041,0
20250107,173800,379720975,1041,1041,1041,1041,7104
20250107,173700,379720975,1041,1041,1041,1041,0
20250107,173600,379720975,1041,1041,1041,1041,0
20250107,173500,379720975,1041,1041,1041,1041,0
20250107,173400,379720975,1041,1041,1041,1041,0
20250107,173300,379720975,1041,1041,1041,1041,0
20250107,173200,379720975,1041,1041,1041,1041,0
20250107,173100,379720975,1041,1041,1041,1041,0
20250107,173000,379720975,1041,1041,1041,1041,0
20250107,172900,379720975,1041,1041,1041,1041,0
20250107,172800,379720975,1041,1041,1041,1041,0
20250107,172700,379720975,1041,1041,1041,1041,0
20250107,172600,379720975,1041,1041,1041,1041,0
20250107,172500,379720975,1041,1041,1041,1041,0
20250107,172400,379720975,1041,1041,1041,1041,0
20250107,172300,379720975,1041,1041,1041,1041,0
20250107,172200,379720975,1041,1041,1041,1041,0
20250107,172100,379720975,1041,1041,1041,1041,0
20250107,172000,379720975,1041,1041,1041,1041,0
20250107,171900,379720975,1041,1041,1041,1041,0
20250107,171800,379720975,1041,1041,1041,1041,0
20250107,171700,379720975,1041,1041,1041,1041,0
20250107,171600,379720975,1041,1041,1041,1041,0
20250107,171500,379720975,1041,1041,1041,1041,0
20250107,171400,379720975,1041,1041,1041,1041,0
20250107,171300,379720975,1041,1041,1041,1041,0
20250107,171200,379720975,1041,1041,1041,1041,0
20250107,171100,379720975,1041,1041,1041,1041,0
20250107,171000,379720975,1041,1041,1041,1041,0
20250107,170900,379720975,1041,1041,1041,1041,0
20250107,170800,379720975,1041,1041,1041,1041,7104
20250107,170700,379720975,1041,1041,1041,1041,0
20250107,170600,379720975,1041,1041,1041,1041,0
20250107,170500,379720975,1041,1041,1041,1041,0
20250107,170400,379720975,1041,1041,1041,1041,0
20250107,170300,379720975,1041,1041,1041,1041,0
20250107,170200,379720975,1041,1041,1041,1041,0
20250107,170100,379720975,1041,1041,1041,1041,0
20250107,170000,379720975,1041,1041,1041,1041,0
20250107,165900,379720975,1041,1041,1041,1041,0
20250107,165800,379720975,1041,1041,1041,1041,0
20250107,165700,379720975,1041,1041,1041,1041,0
20250107,165600,379720975,1041,1041,1041,1041,0
20250107,165500,379720975,1041,1041,1041,1041,0
20250107,165400,379720975,1041,1041,1041,1041,0
20250107,165300,379720975,1041,1041,1041,1041,0
20250107,165200,379720975,1041,1041,1041,1041,0
20250107,165100,379720975,1041,1041,1041,1041,0
20250107,165000,379720975,1041,1041,1041,1041,0
20250107,164900,379720975,1041,1041,1041,1041,0
20250107,164800,379720975,1041,1041,1041,1041,0
20250107,164700,379720975,1041,1041,1041,1041,0
20250107,164600,379720975,1041,1041,1041,1041,0
20250107,164500,379720975,1041,1041,1041,1041,0
20250107,164400,379720975,1041,1041,1041,1041,0
20250107,164300,379720975,1041,1041,1041,1041,0
20250107,164200,379720975,1041,1041,1041,1041,0
20250107,164100,379720975,1041,1041,1041,1041,0
20250107,164000,379720975,1041,1041,1041,1041,0
20250107,163900,379720975,1041,1041,1041,1041,0
20250107,163800,379720975,1041,1041,1041,1041,7104
20250107,163700,379720975,1041,1041,1041,1041,0
20250107,163600,379720975,1041,1041,1041,1041,0
20250107,163500,379720975,1041,1041,1041,1041,0
20250107,163400,379720975,1041,1041,1041,1041,0
20250107,163300,379720975,1041,1041,1041,1041,0
20250107,163200,379720975,1041,1041,1041,1041,0
20250107,163100,379720975,1041,1041,1041,1041,0
20250107,163000,379720975,1041,1041,1041,1041,0
20250107,162900,379720975,1041,1041,1041,1041,0
20250107,162800,379720975,1041,1041,1041,1041,0
20250107,162700,379720975,1041,1041,1041,1041,0
20250107,162600,379720975,1041,1041,1041,1041,0
20250107,162500,379720975,1041,1041,1041,1041,0
20250107,162400,379720975,1041,1041,1041,1041,0
20250107,162300,379720975,1041,1041,1041,1041,0
20250107,162200,379720975,1041,1041,1041,1041,0
20250107,162100,379720975,1041,1041,1041,1041,0
20250107,162000,379720975,1041,1041,1041,1041,0
20250107,161900,379720975,1041,1041,1041,1041,0
20250107,161800,379720975,1041,1041,1041,1041,0
20250107,161700,379720975,1041,1041,1041,1041,0
20250107,161600,379720975,1041,1041,1041,1041,0
20250107,161500,379720975,1041,1041,1041,1041,0
20250107,161400,379720975,1041,1041,1041,1041,0
20250107,161300,379720975,1041,1041,1041,1041,0
20250107,161200,379720975,1041,1041,1041,1041,0
20250107,161100,379720975,1041,1041,1041,1041,0
20250107,161000,379720975,1041,1041,1041,1041,0
20250107,160900,379720975,1041,1041,1041,1041,0
20250107,160800,379720975,1041,1041,1041,1041,7104
20250107,160700,379720975,1041,1041,1041,1041,0
20250107,160600,379720975,1041,1041,1041,1041,0
20250107,160500,379720975,1041,1041,1041,1041,0
20250107,160400,379720975,1041,1041,1041,1041,0
20250107,160300,379720975,1041,1041,1041,1041,0
20250107,160200,379720975,1041,1041,1041,1041,0
20250107,160100,379720975,1041,1041,1041,1041,0
20250107,160000,379720975,1041,1041,1041,1041,0
20250107,155900,379720975,1041,1041,1041,1041,0
20250107,155800,379720975,1041,1041,1041,1041,0
20250107,155700,379720975,1041,1041,1041,1041,0
20250107,155600,379720975,1041,1041,1041,1041,0
20250107,155500,379720975,1041,1041,1041,1041,0
20250107,155400,379720975,1041,1041,1041,1041,0
20250107,155300,379720975,1041,1041,1041,1041,0
20250107,155200,379720975,1041,1041,1041,1041,0
20250107,155100,379720975,1041,1041,1041,1041,0
20250107,155000,379720975,1041,1041,1041,1041,0
20250107,154900,379720975,1041,1041,1041,1041,0
20250107,154800,379720975,1041,1041,1041,1041,0
20250107,154700,379720975,1041,1041,1041,1041,0
20250107,154600,379720975,1041,1041,1041,1041,0
20250107,154500,379720975,1041,1041,1041,1041,0
20250107,154400,379720975,1041,1041,1041,1041,0
20250107,154300,379720975,1041,1041,1041,1041,0
20250107,154200,379720975,1041,1041,1041,1041,0
20250107,154100,379720975,1041,1041,1041,1041,0
20250107,154000,379720975,1041,1041,1041,1041,0
20250107,153900,379720975,1041,1041,1041,1041,0
20250107,153800,379720975,1041,1041,1041,1041,7104
20250107,153700,379720975,1041,1041,1041,1041,0
20250107,153600,379720975,1041,1041,1041,1041,0
20250107,153500,379720975,1041,1041,1041,1041,0
20250107,153400,379720975,1041,1041,1041,1041,0
20250107,153300,379720975,1041,1041,1041,1041,0
20250107,153200,379720975,1041,1041,1041,1041,0
20250107,153100,379720975,1041,1041,1041,1041,0
20250107,153000,379720975,1041,1041,1041,1041,7104
20250107,152900,372325711,1040,1040,1040,1040,0
20250107,152800,372325711,1040,1040,1040,1040,0
20250107,152700,372325711,1040,1040,1040,1040,0
20250107,152600,372325711,1040,1040,1040,1040,0
20250107,152500,372325711,1040,1040,1040,1040,0
20250107,152400,372325711,1040,1040,1040,1040,0
20250107,152300,372325711,1040,1040,1040,1040,0
20250107,152200,372325711,1040,1040,1040,1040,0
20250107,152100,372325711,1040,1040,1040,1040,0
20250107,152000,372325711,1040,1040,1040,1040,0
20250107,151900,372325711,1040,1040,1040,1040,464
20250107,151800,371843151,1039,1039,1040,1039,5688
20250107,151700,365933183,1039,1038,1039,1038,142
20250107,151600,365785713,1038,1038,1038,1038,0
20250107,151500,365785713,1038,1038,1038,1038,177
20250107,151400,365601987,1038,1038,1038,1038,4800
20250107,151300,360619587,1038,1038,1038,1038,1000
20250107,151200,359581587,1038,1038,1038,1038,0
20250107,151100,359581587,1038,1038,1038,1038,489
20250107,151000,359074005,1038,1038,1038,1038,0
20250107,150900,359074005,1038,1038,1038,1038,1702
20250107,150800,357307329,1038,1038,1038,1038,1
20250107,150700,357306291,1037,1037,1037,1037,1622
20250107,150600,355624277,1037,1037,1037,1037,3
20250107,150500,355621166,1037,1037,1037,1037,0
20250107,150400,355621166,1037,1035,1037,1035,3710
20250107,150300,351781314,1035,1035,1035,1035,1
20250107,150200,351780279,1034,1034,1034,1034,1512
20250107,150100,350216871,1034,1034,1034,1034,1407
20250107,150000,348762033,1034,1032,1034,1032,1207
20250107,145900,347516391,1034,1034,1034,1034,650
20250107,145800,346844291,1034,1034,1034,1034,0
20250107,145700,346844291,1034,1034,1034,1034,0
20250107,145600,346844291,1034,1034,1034,1034,1
20250107,145500,346843257,1033,1033,1033,1033,0
20250107,145400,346843257,1033,1033,1033,1033,5180
20250107,145300,341492317,1034,1034,1034,1034,1
20250107,145200,341491283,1034,1034,1034,1034,0
20250107,145100,341491283,1034,1034,1034,1034,1
20250107,145000,341490249,1033,1034,1034,1033,2045
20250107,144900,339376539,1035,1035,1035,1035,0
20250107,144800,339376539,1035,1035,1035,1035,0
20250107,144700,339376539,1035,1035,1035,1035,0
20250107,144600,339376539,1035,1035,1035,1035,0
20250107,144500,339376539,1035,1035,1035,1035,1275
20250107,144400,338056914,1037,1037,1037,1037,0
20250107,144300,338056914,1037,1037,1037,1037,0
20250107,144200,338056914,1037,1037,1037,1037,348
20250107,144100,337696038,1037,1037,1037,1037,0
20250107,144000,337696038,1037,1037,1037,1037,2
20250107,143900,337693964,1037,1037,1037,1037,0
20250107,143800,337693964,1037,1037,1037,1037,8
20250107,143700,337685668,1037,1037,1037,1037,6
20250107,143600,337679446,1037,1037,1037,1037,0
20250107,143500,337679446,1037,1037,1037,1037,489
20250107,143400,337172353,1037,1037,1037,1037,0
20250107,143300,337172353,1037,1037,1037,1037,0
20250107,143200,337172353,1037,1037,1037,1037,0
20250107,143100,337172353,1037,1037,1037,1037,0
20250107,143000,337172353,1037,1037,1037,1037,0
20250107,142900,337172353,1037,1037,1037,1037,104
20250107,142800,337064505,1037,1037,1037,1037,0
20250107,142700,337064505,1037,1037,1037,1037,0
20250107,142600,337064505,1037,1037,1037,1037,0
20250107,142500,337064505,1037,1037,1037,1037,180
20250107,142400,336877845,1037,1037,1037,1037,664
20250107,142300,336189277,1036,1036,1036,1036,100
20250107,142200,336085677,1035,1034,1035,1034,119
20250107,142100,335962531,1034,1034,1034,1034,0
20250107,142000,335962531,1034,1034,1034,1034,50
20250107,141900,335910831,1033,1033,1033,1033,50
20250107,141800,335859181,1037,1037,1037,1037,0
20250107,141700,335859181,1037,1037,1037,1037,0
20250107,141600,335859181,1037,1037,1037,1037,0
20250107,141500,335859181,1037,1037,1037,1037,0
20250107,141400,335859181,1037,1037,1037,1037,0
20250107,141300,335859181,1037,1037,1037,1037,0
20250107,141200,335859181,1037,1037,1037,1037,0
20250107,141100,335859181,1037,1037,1037,1037,0
20250107,141000,335859181,1037,1037,1037,1037,0
20250107,140900,335859181,1037,1037,1037,1037,941
20250107,140800,334883364,1032,1032,1032,1032,0
20250107,140700,334883364,1032,1032,1032,1032,0
20250107,140600,334883364,1032,1032,1032,1032,0
20250107,140500,334883364,1032,1032,1032,1032,982
20250107,140400,333869940,1037,1037,1037,1037,0
20250107,140300,333869940,1037,1037,1037,1037,0
20250107,140200,333869940,1037,1037,1037,1037,545
20250107,140100,333304775,1037,1037,1037,1037,0
20250107,140000,333304775,1037,1037,1037,1037,0
20250107,135900,333304775,1037,1037,1037,1037,0
20250107,135800,333304775,1037,1037,1037,1037,0
20250107,135700,333304775,1037,1037,1037,1037,0
20250107,135600,333304775,1037,1037,1037,1037,0
20250107,135500,333304775,1037,1037,1037,1037,1
20250107,135400,333303738,1037,1037,1037,1037,0
20250107,135300,333303738,1037,1036,1037,1036,1001
20250107,135200,332266701,1037,1037,1037,1037,0
20250107,135100,332266701,1037,1037,1037,1037,1
20250107,135000,332265664,1036,1036,1036,1036,500
20250107,134900,331747664,1036,1036,1036,1036,1000
20250107,134800,330711664,1037,1032,1037,1032,6
20250107,134700,330705467,1036,1036,1036,1036,0
20250107,134600,330705467,1036,1036,1036,1036,0
20250107,134500,330705467,1036,1036,1036,1036,0
20250107,134400,330705467,1036,1036,1036,1036,0
20250107,134300,330705467,1036,1036,1036,1036,0
20250107,134200,330705467,1036,1036,1036,1036,1
20250107,134100,330704431,1027,1027,1027,1027,0
20250107,134000,330704431,1027,1027,1027,1027,0
20250107,133900,330704431,1027,1027,1027,1027,54
20250107,133800,330648973,1029,1029,1029,1029,0
20250107,133700,330648973,1029,1029,1029,1029,1195
20250107,133600,329419318,1033,1033,1033,1033,0
20250107,133500,329419318,1033,1034,1034,1023,41000
20250107,133400,287239949,1037,1034,1037,1034,967
20250107,133300,286239936,1037,1037,1037,1037,0
20250107,133200,286239936,1037,1037,1037,1037,0
20250107,133100,286239936,1037,1037,1037,1037,0
20250107,133000,286239936,1037,1037,1037,1037,0
20250107,132900,286239936,1037,1037,1037,1037,0
20250107,132800,286239936,1037,1037,1037,1037,0
20250107,132700,286239936,1037,1037,1037,1037,0
20250107,132600,286239936,1037,1037,1037,1037,8640
20250107,132500,277280256,1037,1037,1037,1037,0
20250107,132400,277280256,1037,1037,1037,1037,0
20250107,132300,277280256,1037,1037,1037,1037,1
20250107,132200,277279219,1034,1035,1035,1034,6005
20250107,132100,271069329,1035,1035,1035,1035,5000
20250107,132000,265894329,1038,1038,1038,1038,0
20250107,131900,265894329,1038,1038,1038,1038,0
20250107,131800,265894329,1038,1038,1038,1038,0
20250107,131700,265894329,1038,1038,1038,1038,0
20250107,131600,265894329,1038,1038,1038,1038,0
20250107,131500,265894329,1038,1038,1038,1038,0
20250107,131400,265894329,1038,1038,1038,1038,84
20250107,131300,265807137,1038,1038,1038,1038,23
20250107,131200,265783263,1038,1034,1038,1034,6269
20250107,131100,259301113,1038,1038,1038,1038,0
20250107,131000,259301113,1038,1038,1038,1038,0
20250107,130900,259301113,1038,1038,1038,1038,401
20250107,130800,258884875,1038,1038,1038,1038,0
20250107,130700,258884875,1038,1038,1038,1038,0
20250107,130600,258884875,1038,1038,1038,1038,0
20250107,130500,258884875,1038,1038,1038,1038,1
20250107,130400,258883837,1035,1035,1035,1035,0
20250107,130300,258883837,1035,1035,1035,1035,5
20250107,130200,258878662,1038,1038,1038,1030,72812
20250107,130100,183838262,1042,1042,1042,1042,100
20250107,130000,183734062,1042,1042,1042,1042,1
20250107,125900,183733020,1042,1042,1042,1042,0
20250107,125800,183733020,1042,1042,1042,1042,86
20250107,125700,183643408,1040,1040,1040,1040,0
20250107,125600,183643408,1040,1040,1040,1040,32
20250107,125500,183610128,1040,1040,1040,1040,10
20250107,125400,183599728,1042,1042,1042,1042,0
20250107,125300,183599728,1042,1042,1042,1042,1
20250107,125200,183598686,1041,1040,1041,1040,1727
20250107,125100,181800881,1040,1040,1040,1040,10
20250107,125000,181790481,1041,1041,1041,1041,0
20250107,124900,181790481,1041,1041,1041,1041,0
20250107,124800,181790481,1041,1041,1041,1041,0
20250107,124700,181790481,1041,1035,1041,1035,2901
20250107,124600,178787940,1041,1036,1041,1036,384
20250107,124500,178390111,1041,1041,1041,1041,104
20250107,124400,178281847,1041,1041,1041,1041,0
20250107,124300,178281847,1041,1041,1041,1041,501
20250107,124200,177760306,1041,1041,1041,1041,0
20250107,124100,177760306,1041,1041,1041,1041,0
20250107,124000,177760306,1041,1041,1041,1041,0
20250107,123900,177760306,1041,1041,1041,1041,134
20250107,123800,177620812,1041,1036,1041,1036,4
20250107,123700,177616663,1041,1041,1041,1041,0
20250107,123600,177616663,1041,1041,1041,1041,4
20250107,123500,177612499,1040,1040,1040,1040,0
20250107,123400,177612499,1040,1040,1040,1040,200
20250107,123300,177404499,1040,1040,1040,1040,100
20250107,123200,177300499,1040,1040,1040,1040,0
20250107,123100,177300499,1040,1040,1040,1040,0
20250107,123000,177300499,1040,1040,1040,1040,0
20250107,122900,177300499,1040,1040,1040,1040,160
20250107,122800,177134099,1040,1040,1040,1040,0
20250107,122700,177134099,1040,1040,1040,1040,0
20250107,122600,177134099,1040,1040,1040,1040,0
20250107,122500,177134099,1040,1040,1040,1040,1400
20250107,122400,175678099,1041,1041,1041,1041,0
20250107,122300,175678099,1041,1041,1041,1041,0
20250107,122200,175678099,1041,1041,1041,1041,0
20250107,122100,175678099,1041,1041,1041,1041,0
20250107,122000,175678099,1041,1041,1041,1041,1
20250107,121900,175677058,1034,1034,1034,1034,0
20250107,121800,175677058,1034,1034,1034,1034,0
20250107,121700,175677058,1034,1039,1039,1034,3935
20250107,121600,171600829,1040,1040,1040,1040,0
20250107,121500,171600829,1040,1040,1040,1040,0
20250107,121400,171600829,1040,1040,1040,1040,4462
20250107,121300,166960349,1041,1041,1041,1041,473
20250107,121200,166467956,1042,1043,1043,1042,307
20250107,121100,166148046,1043,1043,1043,1043,0
20250107,121000,166148046,1043,1043,1043,1043,0
20250107,120900,166148046,1043,1043,1043,1043,0
20250107,120800,166148046,1043,1043,1043,1043,10
20250107,120700,166137616,1043,1045,1045,1043,184
20250107,120600,165945702,1044,1044,1044,1044,49
20250107,120500,165894546,1044,1044,1044,1044,20
20250107,120400,165873666,1045,1045,1045,1045,0
20250107,120300,165873666,1045,1045,1045,1045,0
20250107,120200,165873666,1045,1045,1045,1045,57
20250107,120100,165814101,1044,1044,1044,1044,874
20250107,120000,164901645,1045,1045,1045,1045,0
20250107,115900,164901645,1045,1045,1045,1045,0
20250107,115800,164901645,1045,1045,1045,1045,0
20250107,115700,164901645,1045,1045,1045,1045,0
20250107,115600,164901645,1045,1045,1045,1045,0
20250107,115500,164901645,1045,1045,1045,1045,500
20250107,115400,164379145,1045,1045,1045,1045,1000
20250107,115300,163334145,1046,1046,1046,1046,0
20250107,115200,163334145,1046,1046,1046,1046,0
20250107,115100,163334145,1046,1046,1046,1046,6
20250107,115000,163327869,1046,1046,1046,1046,0
20250107,114900,163327869,1046,1045,1046,1045,918
20250107,114800,162368481,1045,1045,1045,1045,233
20250107,114700,162124996,1046,1046,1046,1046,0
20250107,114600,162124996,1046,1046,1046,1046,123
20250107,114500,161996338,1046,1046,1046,1046,0
20250107,114400,161996338,1046,1046,1046,1046,0
20250107,114300,161996338,1046,1046,1046,1046,1
20250107,114200,161995292,1046,1046,1046,1046,0
20250107,114100,161995292,1046,1046,1046,1046,1
20250107,114000,161994246,1045,1045,1045,1045,0
20250107,113900,161994246,1045,1045,1045,1045,0
20250107,113800,161994246,1045,1045,1045,1045,0
20250107,113700,161994246,1045,1045,1045,1045,1
20250107,113600,161993201,1046,1046,1046,1046,2
20250107,113500,161991109,1046,1046,1046,1046,1
20250107,113400,161990063,1045,1045,1045,1045,0
20250107,113300,161990063,1045,1045,1045,1045,0
20250107,113200,161990063,1045,1045,1045,1045,0
20250107,113100,161990063,1045,1045,1045,1045,0
20250107,113000,161990063,1045,1045,1045,1045,0
20250107,112900,161990063,1045,1046,1046,1045,2061
20250107,112800,159836257,1046,1046,1046,1046,0
20250107,112700,159836257,1046,1046,1046,1046,187
20250107,112600,159640655,1045,1045,1045,1045,0
20250107,112500,159640655,1045,1045,1045,1045,0
20250107,112400,159640655,1045,1045,1045,1045,48
20250107,112300,159590495,1045,1045,1045,1045,112
20250107,112200,159473455,1045,1045,1045,1045,120
20250107,112100,159348055,1045,1045,1045,1045,288
20250107,112000,159047095,1045,1045,1045,1045,685
20250107,111900,158331270,1047,1047,1047,1047,10
20250107,111800,158320800,1047,1047,1047,1047,100
20250107,111700,158216100,1047,1047,1047,1047,0
20250107,111600,158216100,1047,1047,1047,1047,0
20250107,111500,158216100,1047,1046,1047,1046,228
20250107,111400,157977539,1047,1047,1047,1047,0
20250107,111300,157977539,1047,1047,1047,1047,56
20250107,111200,157918907,1047,1047,1047,1047,2140
20250107,111100,155678327,1047,1047,1047,1047,319
20250107,111000,155344334,1047,1047,1048,1047,4284
20250107,110900,150858985,1049,1047,1049,1047,599
20250107,110800,150231811,1049,1047,1049,1047,7
20250107,110700,150224470,1049,1049,1049,1049,0
20250107,110600,150224470,1049,1049,1049,1049,0
20250107,110500,150224470,1049,1049,1050,1049,1040
20250107,110400,149133509,1049,1049,1049,1049,855
20250107,110300,148236614,1049,1049,1049,1049,100
20250107,110200,148131714,1049,1049,1049,1049,0
20250107,110100,148131714,1049,1049,1049,1049,0
20250107,110000,148131714,1049,1049,1049,1049,0
20250107,105900,148131714,1049,1049,1049,1049,3
20250107,105800,148128567,1046,1046,1046,1046,0
20250107,105700,148128567,1046,1046,1046,1046,953
20250107,105600,147131729,1050,1050,1050,1050,0
20250107,105500,147131729,1050,1050,1050,1050,0
20250107,105400,147131729,1050,1050,1050,1050,0
20250107,105300,147131729,1050,1050,1050,1050,0
20250107,105200,147131729,1050,1050,1050,1050,0
20250107,105100,147131729,1050,1050,1050,1050,0
20250107,105000,147131729,1050,1050,1050,1050,0
20250107,104900,147131729,1050,1050,1050,1050,0
20250107,104800,147131729,1050,1050,1050,1050,0
20250107,104700,147131729,1050,1050,1050,1050,0
20250107,104600,147131729,1050,1049,1050,1046,2131
20250107,104500,144897927,1050,1050,1050,1050,0
20250107,104400,144897927,1050,1050,1050,1050,240
20250107,104300,144645927,1050,1050,1050,1050,0
20250107,104200,144645927,1050,1050,1050,1050,23
20250107,104100,144621777,1050,1049,1050,1049,2
20250107,104000,144619678,1050,1050,1050,1050,651
20250107,103900,143936128,1050,1050,1050,1050,4195
20250107,103800,139531378,1050,1050,1050,1049,1023
20250107,103700,138457728,1050,1050,1050,1050,0
20250107,103600,138457728,1050,1049,1050,1049,164
20250107,103500,138285691,1049,1049,1049,1049,290
20250107,103400,137981481,1050,1050,1050,1050,292
20250107,103300,137674881,1050,1050,1050,1050,101
20250107,103200,137568831,1049,1049,1049,1049,1836
20250107,103100,135642867,1049,1049,1049,1049,84
20250107,103000,135554751,1049,1048,1049,1048,4940
20250107,102900,130375739,1048,1046,1048,1046,2212
20250107,102800,128059849,1046,1044,1046,1044,9009
20250107,102700,118647072,1044,1044,1044,1044,274
20250107,102600,118361016,1044,1044,1044,1044,30
20250107,102500,118329696,1043,1043,1043,1043,1449
20250107,102400,116818389,1043,1043,1043,1043,1148
20250107,102300,115621025,1043,1042,1043,1040,326
20250107,102200,115281289,1043,1043,1043,1043,260
20250107,102100,115010109,1043,1043,1043,1043,0
20250107,102000,115010109,1043,1043,1043,1043,0
20250107,101900,115010109,1043,1043,1043,1043,6
20250107,101800,115003851,1043,1043,1043,1043,115
20250107,101700,114883906,1044,1044,1044,1044,0
20250107,101600,114883906,1044,1044,1044,1044,195
20250107,101500,114680326,1044,1044,1044,1044,0
20250107,101400,114680326,1044,1044,1044,1044,50
20250107,101300,114628126,1043,1043,1043,1043,37
20250107,101200,114589535,1044,1044,1044,1044,328
20250107,101100,114247103,1043,1043,1043,1043,126
20250107,101000,114115685,1044,1044,1044,1044,61
20250107,100900,114052001,1043,1040,1043,1038,35753
20250107,100800,76852227,1039,1039,1039,1039,82
20250107,100700,76767029,1040,1040,1040,1040,2001
20250107,100600,74685989,1040,1036,1040,1035,19349
20250107,100500,54563579,1040,1040,1040,1040,2
20250107,100400,54561499,1040,1040,1040,1040,2
20250107,100300,54559419,1040,1040,1040,1040,0
20250107,100200,54559419,1040,1036,1040,1036,21504
20250107,100100,32199407,1038,1038,1038,1038,29
20250107,100000,32169305,1036,1036,1036,1036,126
20250107,095900,32038769,1039,1037,1039,1037,110
20250107,095800,31924697,1039,1039,1039,1039,2
20250107,095700,31922619,1039,1039,1039,1039,0
20250107,095600,31922619,1039,1039,1039,1039,1
20250107,095500,31921580,1039,1039,1039,1039,0
20250107,095400,31921580,1039,1039,1039,1039,1
20250107,095300,31920541,1036,1036,1036,1036,0
20250107,095200,31920541,1036,1036,1036,1036,0
20250107,095100,31920541,1036,1036,1036,1036,3
20250107,095000,31917433,1034,1034,1034,1034,0
20250107,094900,31917433,1034,1034,1034,1034,0
20250107,094800,31917433,1034,1034,1034,1034,267
20250107,094700,31641355,1036,1036,1036,1036,800
20250107,094600,30812555,1037,1036,1037,1036,7001
20250107,094500,23559518,1037,1037,1037,1037,0
20250107,094400,23559518,1037,1037,1037,1037,1
20250107,094300,23558481,1037,1037,1037,1037,101
20250107,094200,23453744,1037,1037,1037,1037,52
20250107,094100,23399820,1038,1038,1038,1038,0
20250107,094000,23399820,1038,1040,1040,1033,1164
20250107,093900,22197389,1040,1036,1040,1034,4518
20250107,093800,17522323,1040,1040,1040,1040,0
20250107,093700,17522323,1040,1036,1040,1036,136
20250107,093600,17380887,1040,1040,1040,1040,0
20250107,093500,17380887,1040,1040,1040,1040,0
20250107,093400,17380887,1040,1040,1040,1040,0
20250107,093300,17380887,1040,1040,1040,1040,0
20250107,093200,17380887,1040,1040,1040,1040,0
20250107,093100,17380887,1040,1040,1040,1040,0
20250107,093000,17380887,1040,1040,1040,1040,0
20250107,092900,17380887,1040,1040,1040,1040,0
20250107,092800,17380887,1040,1036,1040,1036,2
20250107,092700,17378811,1040,1035,1041,1035,1004
20250107,092600,16334660,1041,1038,1042,1037,1515
20250107,092500,14762353,1042,1042,1042,1042,176
20250107,092400,14578961,1042,1042,1042,1042,2
20250107,092300,14576877,1042,1042,1042,1042,1
20250107,092200,14575835,1042,1042,1042,1042,0
20250107,092100,14575835,1042,1042,1042,1042,0
20250107,092000,14575835,1042,1042,1042,1042,0
20250107,091900,14575835,1042,1042,1042,1042,159
20250107,091800,14410157,1042,1042,1042,1042,0
20250107,091700,14410157,1042,1042,1042,1042,1
20250107,091600,14409115,1038,1038,1038,1038,100
20250107,091500,14305315,1042,1041,1042,1041,3008
20250107,091400,11170994,1036,1036,1036,1036,0
20250107,091300,11170994,1036,1040,1042,1036,737
20250107,091200,10404104,1040,1040,1040,1040,0
20250107,091100,10404104,1040,1040,1041,1040,341
20250107,091000,10049178,1041,1034,1042,1034,377
20250107,090900,9657853,1034,1033,1043,1033,6
20250107,090800,9651624,1043,1043,1043,1043,0
20250107,090700,9651624,1043,1042,1043,1042,4000
20250107,090600,5479649,1043,1043,1043,1043,101
20250107,090500,5374306,1043,1045,1045,1043,16
20250107,090400,5357616,1045,1045,1045,1045,0
20250107,090300,5357616,1045,1045,1045,1045,1
20250107,090200,5356571,1045,1036,1045,1030,3502
20250107,090100,1738738,1046,1046,1046,1046,10
20250107,090000,1728278,1046,1038,1046,1038,1665