KissMeData/123750/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,201900,3318051,1543,1543,1543,1543,437
20250117,201800,3318051,1543,1543,1543,1543,0
20250117,201700,3318051,1543,1543,1543,1543,0
20250117,201600,3318051,1543,1543,1543,1543,0
20250117,201500,3318051,1543,1543,1543,1543,0
20250117,201400,3318051,1543,1543,1543,1543,0
20250117,201300,3318051,1543,1543,1543,1543,0
20250117,201200,3318051,1543,1543,1543,1543,0
20250117,201100,3318051,1543,1543,1543,1543,0
20250117,201000,3318051,1543,1543,1543,1543,0
20250117,200900,3318051,1543,1543,1543,1543,0
20250117,200800,3318051,1543,1543,1543,1543,0
20250117,200700,3318051,1543,1543,1543,1543,0
20250117,200600,3318051,1543,1543,1543,1543,0
20250117,200500,3318051,1543,1543,1543,1543,0
20250117,200400,3318051,1543,1543,1543,1543,0
20250117,200300,3318051,1543,1543,1543,1543,0
20250117,200200,3318051,1543,1543,1543,1543,0
20250117,200100,3318051,1543,1543,1543,1543,0
20250117,200000,3318051,1543,1543,1543,1543,0
20250117,195900,3318051,1543,1543,1543,1543,0
20250117,195800,3318051,1543,1543,1543,1543,0
20250117,195700,3318051,1543,1543,1543,1543,0
20250117,195600,3318051,1543,1543,1543,1543,0
20250117,195500,3318051,1543,1543,1543,1543,0
20250117,195400,3318051,1543,1543,1543,1543,0
20250117,195300,3318051,1543,1543,1543,1543,0
20250117,195200,3318051,1543,1543,1543,1543,0
20250117,195100,3318051,1543,1543,1543,1543,0
20250117,195000,3318051,1543,1543,1543,1543,0
20250117,194900,3318051,1543,1543,1543,1543,437
20250117,194800,3318051,1543,1543,1543,1543,0
20250117,194700,3318051,1543,1543,1543,1543,0
20250117,194600,3318051,1543,1543,1543,1543,0
20250117,194500,3318051,1543,1543,1543,1543,0
20250117,194400,3318051,1543,1543,1543,1543,0
20250117,194300,3318051,1543,1543,1543,1543,0
20250117,194200,3318051,1543,1543,1543,1543,0
20250117,194100,3318051,1543,1543,1543,1543,0
20250117,194000,3318051,1543,1543,1543,1543,0
20250117,193900,3318051,1543,1543,1543,1543,0
20250117,193800,3318051,1543,1543,1543,1543,0
20250117,193700,3318051,1543,1543,1543,1543,0
20250117,193600,3318051,1543,1543,1543,1543,0
20250117,193500,3318051,1543,1543,1543,1543,0
20250117,193400,3318051,1543,1543,1543,1543,0
20250117,193300,3318051,1543,1543,1543,1543,0
20250117,193200,3318051,1543,1543,1543,1543,0
20250117,193100,3318051,1543,1543,1543,1543,0
20250117,193000,3318051,1543,1543,1543,1543,0
20250117,192900,3318051,1543,1543,1543,1543,0
20250117,192800,3318051,1543,1543,1543,1543,0
20250117,192700,3318051,1543,1543,1543,1543,0
20250117,192600,3318051,1543,1543,1543,1543,0
20250117,192500,3318051,1543,1543,1543,1543,0
20250117,192400,3318051,1543,1543,1543,1543,0
20250117,192300,3318051,1543,1543,1543,1543,0
20250117,192200,3318051,1543,1543,1543,1543,0
20250117,192100,3318051,1543,1543,1543,1543,0
20250117,192000,3318051,1543,1543,1543,1543,0
20250117,191900,3318051,1543,1543,1543,1543,437
20250117,191800,3318051,1543,1543,1543,1543,0
20250117,191700,3318051,1543,1543,1543,1543,0
20250117,191600,3318051,1543,1543,1543,1543,0
20250117,191500,3318051,1543,1543,1543,1543,0
20250117,191400,3318051,1543,1543,1543,1543,0
20250117,191300,3318051,1543,1543,1543,1543,0
20250117,191200,3318051,1543,1543,1543,1543,0
20250117,191100,3318051,1543,1543,1543,1543,0
20250117,191000,3318051,1543,1543,1543,1543,0
20250117,190900,3318051,1543,1543,1543,1543,0
20250117,190800,3318051,1543,1543,1543,1543,0
20250117,190700,3318051,1543,1543,1543,1543,0
20250117,190600,3318051,1543,1543,1543,1543,0
20250117,190500,3318051,1543,1543,1543,1543,0
20250117,190400,3318051,1543,1543,1543,1543,0
20250117,190300,3318051,1543,1543,1543,1543,0
20250117,190200,3318051,1543,1543,1543,1543,0
20250117,190100,3318051,1543,1543,1543,1543,0
20250117,190000,3318051,1543,1543,1543,1543,0
20250117,185900,3318051,1543,1543,1543,1543,0
20250117,185800,3318051,1543,1543,1543,1543,0
20250117,185700,3318051,1543,1543,1543,1543,0
20250117,185600,3318051,1543,1543,1543,1543,0
20250117,185500,3318051,1543,1543,1543,1543,0
20250117,185400,3318051,1543,1543,1543,1543,0
20250117,185300,3318051,1543,1543,1543,1543,0
20250117,185200,3318051,1543,1543,1543,1543,0
20250117,185100,3318051,1543,1543,1543,1543,0
20250117,185000,3318051,1543,1543,1543,1543,0
20250117,184900,3318051,1543,1543,1543,1543,437
20250117,184800,3318051,1543,1543,1543,1543,0
20250117,184700,3318051,1543,1543,1543,1543,0
20250117,184600,3318051,1543,1543,1543,1543,0
20250117,184500,3318051,1543,1543,1543,1543,0
20250117,184400,3318051,1543,1543,1543,1543,0
20250117,184300,3318051,1543,1543,1543,1543,0
20250117,184200,3318051,1543,1543,1543,1543,0
20250117,184100,3318051,1543,1543,1543,1543,0
20250117,184000,3318051,1543,1543,1543,1543,0
20250117,183900,3318051,1543,1543,1543,1543,0
20250117,183800,3318051,1543,1543,1543,1543,0
20250117,183700,3318051,1543,1543,1543,1543,0
20250117,183600,3318051,1543,1543,1543,1543,0
20250117,183500,3318051,1543,1543,1543,1543,0
20250117,183400,3318051,1543,1543,1543,1543,0
20250117,183300,3318051,1543,1543,1543,1543,0
20250117,183200,3318051,1543,1543,1543,1543,0
20250117,183100,3318051,1543,1543,1543,1543,0
20250117,183000,3318051,1543,1543,1543,1543,0
20250117,182900,3318051,1543,1543,1543,1543,0
20250117,182800,3318051,1543,1543,1543,1543,0
20250117,182700,3318051,1543,1543,1543,1543,0
20250117,182600,3318051,1543,1543,1543,1543,0
20250117,182500,3318051,1543,1543,1543,1543,0
20250117,182400,3318051,1543,1543,1543,1543,0
20250117,182300,3318051,1543,1543,1543,1543,0
20250117,182200,3318051,1543,1543,1543,1543,0
20250117,182100,3318051,1543,1543,1543,1543,0
20250117,182000,3318051,1543,1543,1543,1543,0
20250117,181900,3318051,1543,1543,1543,1543,437
20250117,181800,3318051,1543,1543,1543,1543,0
20250117,181700,3318051,1543,1543,1543,1543,0
20250117,181600,3318051,1543,1543,1543,1543,0
20250117,181500,3318051,1543,1543,1543,1543,0
20250117,181400,3318051,1543,1543,1543,1543,0
20250117,181300,3318051,1543,1543,1543,1543,0
20250117,181200,3318051,1543,1543,1543,1543,0
20250117,181100,3318051,1543,1543,1543,1543,0
20250117,181000,3318051,1543,1543,1543,1543,0
20250117,180900,3318051,1543,1543,1543,1543,0
20250117,180800,3318051,1543,1543,1543,1543,0
20250117,180700,3318051,1543,1543,1543,1543,0
20250117,180600,3318051,1543,1543,1543,1543,0
20250117,180500,3318051,1543,1543,1543,1543,0
20250117,180400,3318051,1543,1543,1543,1543,0
20250117,180300,3318051,1543,1543,1543,1543,0
20250117,180200,3318051,1543,1543,1543,1543,0
20250117,180100,3318051,1543,1543,1543,1543,0
20250117,180000,3318051,1543,1543,1543,1543,0
20250117,175900,3318051,1543,1543,1543,1543,0
20250117,175800,3318051,1543,1543,1543,1543,0
20250117,175700,3318051,1543,1543,1543,1543,0
20250117,175600,3318051,1543,1543,1543,1543,0
20250117,175500,3318051,1543,1543,1543,1543,0
20250117,175400,3318051,1543,1543,1543,1543,0
20250117,175300,3318051,1543,1543,1543,1543,0
20250117,175200,3318051,1543,1543,1543,1543,0
20250117,175100,3318051,1543,1543,1543,1543,0
20250117,175000,3318051,1543,1543,1543,1543,0
20250117,174900,3318051,1543,1543,1543,1543,437
20250117,174800,3318051,1543,1543,1543,1543,0
20250117,174700,3318051,1543,1543,1543,1543,0
20250117,174600,3318051,1543,1543,1543,1543,0
20250117,174500,3318051,1543,1543,1543,1543,0
20250117,174400,3318051,1543,1543,1543,1543,0
20250117,174300,3318051,1543,1543,1543,1543,0
20250117,174200,3318051,1543,1543,1543,1543,0
20250117,174100,3318051,1543,1543,1543,1543,0
20250117,174000,3318051,1543,1543,1543,1543,0
20250117,173900,3318051,1543,1543,1543,1543,0
20250117,173800,3318051,1543,1543,1543,1543,0
20250117,173700,3318051,1543,1543,1543,1543,0
20250117,173600,3318051,1543,1543,1543,1543,0
20250117,173500,3318051,1543,1543,1543,1543,0
20250117,173400,3318051,1543,1543,1543,1543,0
20250117,173300,3318051,1543,1543,1543,1543,0
20250117,173200,3318051,1543,1543,1543,1543,0
20250117,173100,3318051,1543,1543,1543,1543,0
20250117,173000,3318051,1543,1543,1543,1543,0
20250117,172900,3318051,1543,1543,1543,1543,0
20250117,172800,3318051,1543,1543,1543,1543,0
20250117,172700,3318051,1543,1543,1543,1543,0
20250117,172600,3318051,1543,1543,1543,1543,0
20250117,172500,3318051,1543,1543,1543,1543,0
20250117,172400,3318051,1543,1543,1543,1543,0
20250117,172300,3318051,1543,1543,1543,1543,0
20250117,172200,3318051,1543,1543,1543,1543,0
20250117,172100,3318051,1543,1543,1543,1543,0
20250117,172000,3318051,1543,1543,1543,1543,0
20250117,171900,3318051,1543,1543,1543,1543,437
20250117,171800,3318051,1543,1543,1543,1543,0
20250117,171700,3318051,1543,1543,1543,1543,0
20250117,171600,3318051,1543,1543,1543,1543,0
20250117,171500,3318051,1543,1543,1543,1543,0
20250117,171400,3318051,1543,1543,1543,1543,0
20250117,171300,3318051,1543,1543,1543,1543,0
20250117,171200,3318051,1543,1543,1543,1543,0
20250117,171100,3318051,1543,1543,1543,1543,0
20250117,171000,3318051,1543,1543,1543,1543,0
20250117,170900,3318051,1543,1543,1543,1543,0
20250117,170800,3318051,1543,1543,1543,1543,0
20250117,170700,3318051,1543,1543,1543,1543,0
20250117,170600,3318051,1543,1543,1543,1543,0
20250117,170500,3318051,1543,1543,1543,1543,0
20250117,170400,3318051,1543,1543,1543,1543,0
20250117,170300,3318051,1543,1543,1543,1543,0
20250117,170200,3318051,1543,1543,1543,1543,0
20250117,170100,3318051,1543,1543,1543,1543,0
20250117,170000,3318051,1543,1543,1543,1543,0
20250117,165900,3318051,1543,1543,1543,1543,0
20250117,165800,3318051,1543,1543,1543,1543,0
20250117,165700,3318051,1543,1543,1543,1543,0
20250117,165600,3318051,1543,1543,1543,1543,0
20250117,165500,3318051,1543,1543,1543,1543,0
20250117,165400,3318051,1543,1543,1543,1543,0
20250117,165300,3318051,1543,1543,1543,1543,0
20250117,165200,3318051,1543,1543,1543,1543,0
20250117,165100,3318051,1543,1543,1543,1543,0
20250117,165000,3318051,1543,1543,1543,1543,0
20250117,164900,3318051,1543,1543,1543,1543,437
20250117,164800,3318051,1543,1543,1543,1543,0
20250117,164700,3318051,1543,1543,1543,1543,0
20250117,164600,3318051,1543,1543,1543,1543,0
20250117,164500,3318051,1543,1543,1543,1543,0
20250117,164400,3318051,1543,1543,1543,1543,0
20250117,164300,3318051,1543,1543,1543,1543,0
20250117,164200,3318051,1543,1543,1543,1543,0
20250117,164100,3318051,1543,1543,1543,1543,0
20250117,164000,3318051,1543,1543,1543,1543,0
20250117,163900,3318051,1543,1543,1543,1543,0
20250117,163800,3318051,1543,1543,1543,1543,0
20250117,163700,3318051,1543,1543,1543,1543,0
20250117,163600,3318051,1543,1543,1543,1543,0
20250117,163500,3318051,1543,1543,1543,1543,0
20250117,163400,3318051,1543,1543,1543,1543,0
20250117,163300,3318051,1543,1543,1543,1543,0
20250117,163200,3318051,1543,1543,1543,1543,0
20250117,163100,3318051,1543,1543,1543,1543,0
20250117,163000,3318051,1543,1543,1543,1543,0
20250117,162900,3318051,1543,1543,1543,1543,0
20250117,162800,3318051,1543,1543,1543,1543,0
20250117,162700,3318051,1543,1543,1543,1543,0
20250117,162600,3318051,1543,1543,1543,1543,0
20250117,162500,3318051,1543,1543,1543,1543,0
20250117,162400,3318051,1543,1543,1543,1543,0
20250117,162300,3318051,1543,1543,1543,1543,0
20250117,162200,3318051,1543,1543,1543,1543,0
20250117,162100,3318051,1543,1543,1543,1543,0
20250117,162000,3318051,1543,1543,1543,1543,0
20250117,161900,3318051,1543,1543,1543,1543,437
20250117,161800,3318051,1543,1543,1543,1543,0
20250117,161700,3318051,1543,1543,1543,1543,0
20250117,161600,3318051,1543,1543,1543,1543,0
20250117,161500,3318051,1543,1543,1543,1543,0
20250117,161400,3318051,1543,1543,1543,1543,0
20250117,161300,3318051,1543,1543,1543,1543,0
20250117,161200,3318051,1543,1543,1543,1543,0
20250117,161100,3318051,1543,1543,1543,1543,0
20250117,161000,3318051,1543,1543,1543,1543,0
20250117,160900,3318051,1543,1543,1543,1543,0
20250117,160800,3318051,1543,1543,1543,1543,0
20250117,160700,3318051,1543,1543,1543,1543,0
20250117,160600,3318051,1543,1543,1543,1543,0
20250117,160500,3318051,1543,1543,1543,1543,0
20250117,160400,3318051,1543,1543,1543,1543,0
20250117,160300,3318051,1543,1543,1543,1543,0
20250117,160200,3318051,1543,1543,1543,1543,0
20250117,160100,3318051,1543,1543,1543,1543,0
20250117,160000,3318051,1543,1543,1543,1543,0
20250117,155900,3318051,1543,1543,1543,1543,0
20250117,155800,3318051,1543,1543,1543,1543,0
20250117,155700,3318051,1543,1543,1543,1543,0
20250117,155600,3318051,1543,1543,1543,1543,0
20250117,155500,3318051,1543,1543,1543,1543,0
20250117,155400,3318051,1543,1543,1543,1543,0
20250117,155300,3318051,1543,1543,1543,1543,0
20250117,155200,3318051,1543,1543,1543,1543,0
20250117,155100,3318051,1543,1543,1543,1543,0
20250117,155000,3318051,1543,1543,1543,1543,0
20250117,154900,3318051,1543,1543,1543,1543,437
20250117,154800,3318051,1543,1543,1543,1543,0
20250117,154700,3318051,1543,1543,1543,1543,0
20250117,154600,3318051,1543,1543,1543,1543,0
20250117,154500,3318051,1543,1543,1543,1543,0
20250117,154400,3318051,1543,1543,1543,1543,0
20250117,154300,3318051,1543,1543,1543,1543,0
20250117,154200,3318051,1543,1543,1543,1543,0
20250117,154100,3318051,1543,1543,1543,1543,0
20250117,154000,3318051,1543,1543,1543,1543,0
20250117,153900,3318051,1543,1543,1543,1543,0
20250117,153800,3318051,1543,1543,1543,1543,0
20250117,153700,3318051,1543,1543,1543,1543,0
20250117,153600,3318051,1543,1543,1543,1543,0
20250117,153500,3318051,1543,1543,1543,1543,0
20250117,153400,3318051,1543,1543,1543,1543,0
20250117,153300,3318051,1543,1543,1543,1543,0
20250117,153200,3318051,1543,1543,1543,1543,0
20250117,153100,3318051,1543,1543,1543,1543,0
20250117,153000,3318051,1543,1543,1543,1543,437
20250117,152900,2643760,1541,1541,1541,1541,0
20250117,152800,2643760,1541,1541,1541,1541,0
20250117,152700,2643760,1541,1541,1541,1541,0
20250117,152600,2643760,1541,1541,1541,1541,0
20250117,152500,2643760,1541,1541,1541,1541,0
20250117,152400,2643760,1541,1541,1541,1541,0
20250117,152300,2643760,1541,1541,1541,1541,0
20250117,152200,2643760,1541,1541,1541,1541,0
20250117,152100,2643760,1541,1541,1541,1541,0
20250117,152000,2643760,1541,1541,1541,1541,0
20250117,151900,2643760,1541,1540,1541,1540,16
20250117,151800,2619110,1533,1533,1533,1533,0
20250117,151700,2619110,1533,1533,1533,1533,0
20250117,151600,2619110,1533,1533,1533,1533,0
20250117,151500,2619110,1533,1534,1534,1533,50
20250117,151400,2542450,1542,1542,1542,1542,0
20250117,151300,2542450,1542,1542,1542,1542,0
20250117,151200,2542450,1542,1542,1542,1542,0
20250117,151100,2542450,1542,1542,1542,1542,0
20250117,151000,2542450,1542,1542,1542,1542,0
20250117,150900,2542450,1542,1542,1542,1542,0
20250117,150800,2542450,1542,1542,1542,1542,0
20250117,150700,2542450,1542,1542,1542,1542,0
20250117,150600,2542450,1542,1542,1542,1542,0
20250117,150500,2542450,1542,1542,1542,1542,5
20250117,150400,2534740,1542,1542,1542,1542,0
20250117,150300,2534740,1542,1542,1542,1542,0
20250117,150200,2534740,1542,1542,1542,1542,0
20250117,150100,2534740,1542,1542,1542,1542,0
20250117,150000,2534740,1542,1542,1542,1542,0
20250117,145900,2534740,1542,1542,1542,1542,0
20250117,145800,2534740,1542,1542,1542,1542,0
20250117,145700,2534740,1542,1542,1542,1542,87
20250117,145600,2400586,1542,1542,1542,1542,0
20250117,145500,2400586,1542,1542,1542,1542,0
20250117,145400,2400586,1542,1542,1542,1542,0
20250117,145300,2400586,1542,1542,1542,1542,0
20250117,145200,2400586,1542,1542,1542,1542,0
20250117,145100,2400586,1542,1542,1542,1542,0
20250117,145000,2400586,1542,1542,1542,1542,0
20250117,144900,2400586,1542,1542,1542,1542,13
20250117,144800,2380540,1542,1542,1542,1542,0
20250117,144700,2380540,1542,1542,1542,1542,0
20250117,144600,2380540,1542,1542,1542,1542,1
20250117,144500,2378998,1543,1543,1543,1543,0
20250117,144400,2378998,1543,1543,1543,1543,0
20250117,144300,2378998,1543,1543,1543,1543,0
20250117,144200,2378998,1543,1543,1543,1543,0
20250117,144100,2378998,1543,1543,1543,1543,0
20250117,144000,2378998,1543,1543,1543,1543,0
20250117,143900,2378998,1543,1543,1543,1543,0
20250117,143800,2378998,1543,1543,1543,1543,0
20250117,143700,2378998,1543,1543,1543,1543,0
20250117,143600,2378998,1543,1543,1543,1543,5
20250117,143500,2371283,1543,1543,1543,1543,0
20250117,143400,2371283,1543,1543,1543,1543,0
20250117,143300,2371283,1543,1543,1543,1543,0
20250117,143200,2371283,1543,1543,1543,1543,0
20250117,143100,2371283,1543,1543,1543,1543,0
20250117,143000,2371283,1543,1543,1543,1543,0
20250117,142900,2371283,1543,1543,1543,1543,0
20250117,142800,2371283,1543,1543,1543,1543,0
20250117,142700,2371283,1543,1543,1543,1543,0
20250117,142600,2371283,1543,1543,1543,1543,0
20250117,142500,2371283,1543,1543,1543,1543,0
20250117,142400,2371283,1543,1543,1543,1543,0
20250117,142300,2371283,1543,1543,1543,1543,0
20250117,142200,2371283,1543,1543,1543,1543,0
20250117,142100,2371283,1543,1543,1543,1543,0
20250117,142000,2371283,1543,1543,1543,1543,0
20250117,141900,2371283,1543,1543,1543,1543,0
20250117,141800,2371283,1543,1543,1543,1543,0
20250117,141700,2371283,1543,1543,1543,1543,0
20250117,141600,2371283,1543,1543,1543,1543,0
20250117,141500,2371283,1543,1543,1543,1543,0
20250117,141400,2371283,1543,1543,1543,1543,0
20250117,141300,2371283,1543,1543,1543,1543,0
20250117,141200,2371283,1543,1543,1543,1543,0
20250117,141100,2371283,1543,1543,1543,1543,2
20250117,141000,2368197,1543,1543,1543,1543,0
20250117,140900,2368197,1543,1543,1543,1543,0
20250117,140800,2368197,1543,1543,1543,1543,0
20250117,140700,2368197,1543,1543,1543,1543,0
20250117,140600,2368197,1543,1543,1543,1543,0
20250117,140500,2368197,1543,1543,1543,1543,0
20250117,140400,2368197,1543,1543,1543,1543,0
20250117,140300,2368197,1543,1543,1543,1543,0
20250117,140200,2368197,1543,1543,1543,1543,0
20250117,140100,2368197,1543,1543,1543,1543,0
20250117,140000,2368197,1543,1543,1543,1543,0
20250117,135900,2368197,1543,1543,1543,1543,0
20250117,135800,2368197,1543,1543,1543,1543,1
20250117,135700,2366654,1543,1543,1543,1543,0
20250117,135600,2366654,1543,1543,1543,1543,0
20250117,135500,2366654,1543,1543,1543,1543,0
20250117,135400,2366654,1543,1543,1543,1543,0
20250117,135300,2366654,1543,1543,1543,1543,0
20250117,135200,2366654,1543,1543,1543,1543,0
20250117,135100,2366654,1543,1543,1543,1543,41
20250117,135000,2303391,1543,1543,1543,1543,0
20250117,134900,2303391,1543,1543,1543,1543,2
20250117,134800,2300305,1543,1543,1543,1543,0
20250117,134700,2300305,1543,1543,1543,1543,0
20250117,134600,2300305,1543,1543,1543,1543,0
20250117,134500,2300305,1543,1543,1543,1543,0
20250117,134400,2300305,1543,1543,1543,1543,0
20250117,134300,2300305,1543,1543,1543,1543,0
20250117,134200,2300305,1543,1543,1543,1543,0
20250117,134100,2300305,1543,1543,1543,1543,0
20250117,134000,2300305,1543,1543,1543,1543,22
20250117,133900,2266359,1543,1543,1543,1543,0
20250117,133800,2266359,1543,1543,1543,1543,0
20250117,133700,2266359,1543,1543,1543,1543,0
20250117,133600,2266359,1543,1543,1543,1543,0
20250117,133500,2266359,1543,1543,1543,1543,0
20250117,133400,2266359,1543,1543,1543,1543,1
20250117,133300,2264816,1540,1540,1540,1540,0
20250117,133200,2264816,1540,1540,1540,1540,0
20250117,133100,2264816,1540,1540,1540,1540,0
20250117,133000,2264816,1540,1540,1540,1540,0
20250117,132900,2264816,1540,1540,1540,1540,0
20250117,132800,2264816,1540,1540,1540,1540,0
20250117,132700,2264816,1540,1540,1540,1540,0
20250117,132600,2264816,1540,1540,1540,1540,0
20250117,132500,2264816,1540,1540,1540,1540,1
20250117,132400,2263276,1543,1543,1543,1543,0
20250117,132300,2263276,1543,1543,1543,1543,0
20250117,132200,2263276,1543,1543,1543,1543,0
20250117,132100,2263276,1543,1543,1543,1543,0
20250117,132000,2263276,1543,1543,1543,1543,0
20250117,131900,2263276,1543,1543,1543,1543,0
20250117,131800,2263276,1543,1543,1543,1543,0
20250117,131700,2263276,1543,1543,1543,1543,0
20250117,131600,2263276,1543,1543,1543,1543,0
20250117,131500,2263276,1543,1543,1543,1543,0
20250117,131400,2263276,1543,1543,1543,1543,0
20250117,131300,2263276,1543,1543,1543,1543,0
20250117,131200,2263276,1543,1543,1543,1543,0
20250117,131100,2263276,1543,1543,1543,1543,0
20250117,131000,2263276,1543,1543,1543,1543,0
20250117,130900,2263276,1543,1543,1543,1543,0
20250117,130800,2263276,1543,1543,1543,1543,0
20250117,130700,2263276,1543,1543,1543,1543,0
20250117,130600,2263276,1543,1543,1543,1543,0
20250117,130500,2263276,1543,1543,1543,1543,0
20250117,130400,2263276,1543,1543,1543,1543,0
20250117,130300,2263276,1543,1543,1543,1543,1
20250117,130200,2261733,1543,1543,1543,1543,0
20250117,130100,2261733,1543,1543,1543,1543,0
20250117,130000,2261733,1543,1543,1543,1543,0
20250117,125900,2261733,1543,1543,1543,1543,0
20250117,125800,2261733,1543,1543,1543,1543,0
20250117,125700,2261733,1543,1543,1543,1543,0
20250117,125600,2261733,1543,1543,1543,1543,0
20250117,125500,2261733,1543,1543,1543,1543,0
20250117,125400,2261733,1543,1543,1543,1543,0
20250117,125300,2261733,1543,1543,1543,1543,2
20250117,125200,2258647,1543,1543,1543,1543,0
20250117,125100,2258647,1543,1543,1543,1543,0
20250117,125000,2258647,1543,1543,1543,1543,0
20250117,124900,2258647,1543,1543,1543,1543,0
20250117,124800,2258647,1543,1543,1543,1543,0
20250117,124700,2258647,1543,1543,1543,1543,0
20250117,124600,2258647,1543,1543,1543,1543,0
20250117,124500,2258647,1543,1543,1543,1543,0
20250117,124400,2258647,1543,1543,1543,1543,0
20250117,124300,2258647,1543,1543,1543,1543,0
20250117,124200,2258647,1543,1543,1543,1543,0
20250117,124100,2258647,1543,1543,1543,1543,0
20250117,124000,2258647,1543,1543,1543,1543,0
20250117,123900,2258647,1543,1543,1543,1543,0
20250117,123800,2258647,1543,1543,1543,1543,0
20250117,123700,2258647,1543,1543,1543,1543,0
20250117,123600,2258647,1543,1543,1543,1543,4
20250117,123500,2252475,1543,1543,1543,1543,0
20250117,123400,2252475,1543,1543,1543,1543,0
20250117,123300,2252475,1543,1543,1543,1543,0
20250117,123200,2252475,1543,1543,1543,1543,0
20250117,123100,2252475,1543,1543,1543,1543,0
20250117,123000,2252475,1543,1543,1543,1543,0
20250117,122900,2252475,1543,1543,1543,1543,0
20250117,122800,2252475,1543,1543,1543,1543,0
20250117,122700,2252475,1543,1543,1543,1543,0
20250117,122600,2252475,1543,1543,1543,1543,0
20250117,122500,2252475,1543,1543,1543,1543,50
20250117,122400,2175325,1543,1543,1543,1543,0
20250117,122300,2175325,1543,1543,1543,1543,0
20250117,122200,2175325,1543,1543,1543,1543,0
20250117,122100,2175325,1543,1543,1543,1543,0
20250117,122000,2175325,1543,1543,1543,1543,0
20250117,121900,2175325,1543,1543,1543,1543,0
20250117,121800,2175325,1543,1543,1543,1543,0
20250117,121700,2175325,1543,1543,1543,1543,0
20250117,121600,2175325,1543,1543,1543,1543,0
20250117,121500,2175325,1543,1543,1543,1543,0
20250117,121400,2175325,1543,1543,1543,1543,0
20250117,121300,2175325,1543,1543,1543,1543,0
20250117,121200,2175325,1543,1543,1543,1543,0
20250117,121100,2175325,1543,1543,1543,1543,0
20250117,121000,2175325,1543,1543,1543,1543,0
20250117,120900,2175325,1543,1543,1543,1543,0
20250117,120800,2175325,1543,1543,1543,1543,0
20250117,120700,2175325,1543,1543,1543,1543,0
20250117,120600,2175325,1543,1543,1543,1543,0
20250117,120500,2175325,1543,1543,1543,1543,0
20250117,120400,2175325,1543,1543,1543,1543,0
20250117,120300,2175325,1543,1543,1543,1543,0
20250117,120200,2175325,1543,1543,1543,1543,0
20250117,120100,2175325,1543,1543,1543,1543,0
20250117,120000,2175325,1543,1543,1543,1543,0
20250117,115900,2175325,1543,1543,1543,1543,0
20250117,115800,2175325,1543,1543,1543,1543,0
20250117,115700,2175325,1543,1543,1543,1543,0
20250117,115600,2175325,1543,1543,1543,1543,0
20250117,115500,2175325,1543,1543,1543,1543,0
20250117,115400,2175325,1543,1543,1543,1543,0
20250117,115300,2175325,1543,1543,1543,1543,0
20250117,115200,2175325,1543,1543,1543,1543,0
20250117,115100,2175325,1543,1543,1543,1543,1
20250117,115000,2173782,1544,1544,1544,1544,0
20250117,114900,2173782,1544,1544,1544,1544,0
20250117,114800,2173782,1544,1544,1544,1544,0
20250117,114700,2173782,1544,1544,1544,1544,0
20250117,114600,2173782,1544,1544,1544,1544,0
20250117,114500,2173782,1544,1544,1544,1544,0
20250117,114400,2173782,1544,1544,1544,1544,0
20250117,114300,2173782,1544,1544,1544,1544,0
20250117,114200,2173782,1544,1544,1544,1544,0
20250117,114100,2173782,1544,1544,1544,1544,0
20250117,114000,2173782,1544,1544,1544,1544,0
20250117,113900,2173782,1544,1544,1544,1544,0
20250117,113800,2173782,1544,1544,1544,1544,0
20250117,113700,2173782,1544,1544,1544,1544,0
20250117,113600,2173782,1544,1544,1544,1544,0
20250117,113500,2173782,1544,1544,1544,1544,0
20250117,113400,2173782,1544,1544,1544,1544,0
20250117,113300,2173782,1544,1544,1544,1544,0
20250117,113200,2173782,1544,1544,1544,1544,0
20250117,113100,2173782,1544,1544,1544,1544,0
20250117,113000,2173782,1544,1544,1544,1544,0
20250117,112900,2173782,1544,1544,1544,1544,0
20250117,112800,2173782,1544,1544,1544,1544,0
20250117,112700,2173782,1544,1544,1544,1544,0
20250117,112600,2173782,1544,1544,1544,1544,0
20250117,112500,2173782,1544,1544,1544,1544,0
20250117,112400,2173782,1544,1544,1544,1544,0
20250117,112300,2173782,1544,1544,1544,1544,0
20250117,112200,2173782,1544,1544,1544,1544,0
20250117,112100,2173782,1544,1544,1544,1544,0
20250117,112000,2173782,1544,1544,1544,1544,0
20250117,111900,2173782,1544,1544,1544,1544,0
20250117,111800,2173782,1544,1544,1544,1544,0
20250117,111700,2173782,1544,1544,1544,1544,0
20250117,111600,2173782,1544,1544,1544,1544,0
20250117,111500,2173782,1544,1544,1544,1544,0
20250117,111400,2173782,1544,1544,1544,1544,0
20250117,111300,2173782,1544,1544,1544,1544,0
20250117,111200,2173782,1544,1544,1544,1544,0
20250117,111100,2173782,1544,1544,1544,1544,0
20250117,111000,2173782,1544,1544,1544,1544,0
20250117,110900,2173782,1544,1544,1544,1544,0
20250117,110800,2173782,1544,1544,1544,1544,0
20250117,110700,2173782,1544,1544,1544,1544,0
20250117,110600,2173782,1544,1544,1544,1544,0
20250117,110500,2173782,1544,1544,1544,1544,0
20250117,110400,2173782,1544,1544,1544,1544,0
20250117,110300,2173782,1544,1544,1544,1544,0
20250117,110200,2173782,1544,1544,1544,1544,0
20250117,110100,2173782,1544,1544,1544,1544,0
20250117,110000,2173782,1544,1544,1544,1544,0
20250117,105900,2173782,1544,1544,1544,1544,0
20250117,105800,2173782,1544,1544,1544,1544,0
20250117,105700,2173782,1544,1544,1544,1544,0
20250117,105600,2173782,1544,1544,1544,1544,0
20250117,105500,2173782,1544,1544,1544,1544,0
20250117,105400,2173782,1544,1544,1544,1544,0
20250117,105300,2173782,1544,1544,1544,1544,0
20250117,105200,2173782,1544,1544,1544,1544,0
20250117,105100,2173782,1544,1544,1544,1544,0
20250117,105000,2173782,1544,1544,1544,1544,0
20250117,104900,2173782,1544,1544,1544,1544,0
20250117,104800,2173782,1544,1544,1544,1544,0
20250117,104700,2173782,1544,1544,1544,1544,0
20250117,104600,2173782,1544,1544,1544,1544,0
20250117,104500,2173782,1544,1544,1544,1544,0
20250117,104400,2173782,1544,1544,1544,1544,0
20250117,104300,2173782,1544,1544,1544,1544,0
20250117,104200,2173782,1544,1544,1544,1544,0
20250117,104100,2173782,1544,1544,1544,1544,0
20250117,104000,2173782,1544,1544,1544,1544,0
20250117,103900,2173782,1544,1544,1544,1544,0
20250117,103800,2173782,1544,1544,1544,1544,0
20250117,103700,2173782,1544,1544,1544,1544,0
20250117,103600,2173782,1544,1544,1544,1544,1
20250117,103500,2172238,1544,1544,1544,1544,90
20250117,103400,2033278,1544,1544,1544,1544,0
20250117,103300,2033278,1544,1544,1544,1544,0
20250117,103200,2033278,1544,1538,1544,1538,50
20250117,103100,1956372,1538,1538,1538,1538,0
20250117,103000,1956372,1538,1538,1538,1538,0
20250117,102900,1956372,1538,1538,1538,1538,0
20250117,102800,1956372,1538,1538,1538,1538,0
20250117,102700,1956372,1538,1538,1538,1538,0
20250117,102600,1956372,1538,1538,1538,1538,0
20250117,102500,1956372,1538,1538,1538,1538,0
20250117,102400,1956372,1538,1538,1538,1538,10
20250117,102300,1940992,1535,1535,1535,1535,0
20250117,102200,1940992,1535,1535,1535,1535,0
20250117,102100,1940992,1535,1535,1535,1535,0
20250117,102000,1940992,1535,1535,1535,1535,0
20250117,101900,1940992,1535,1535,1535,1535,0
20250117,101800,1940992,1535,1535,1535,1535,0
20250117,101700,1940992,1535,1535,1535,1535,0
20250117,101600,1940992,1535,1535,1535,1535,0
20250117,101500,1940992,1535,1535,1535,1535,0
20250117,101400,1940992,1535,1535,1535,1535,4
20250117,101300,1934852,1537,1537,1537,1537,0
20250117,101200,1934852,1537,1537,1537,1537,0
20250117,101100,1934852,1537,1537,1537,1537,0
20250117,101000,1934852,1537,1537,1537,1537,5
20250117,100900,1927167,1538,1538,1538,1538,0
20250117,100800,1927167,1538,1538,1538,1538,0
20250117,100700,1927167,1538,1538,1538,1538,0
20250117,100600,1927167,1538,1538,1538,1538,0
20250117,100500,1927167,1538,1538,1538,1538,0
20250117,100400,1927167,1538,1538,1538,1538,1
20250117,100300,1925629,1538,1538,1538,1538,0
20250117,100200,1925629,1538,1538,1538,1538,0
20250117,100100,1925629,1538,1538,1538,1538,0
20250117,100000,1925629,1538,1538,1538,1538,0
20250117,095900,1925629,1538,1538,1538,1538,0
20250117,095800,1925629,1538,1538,1538,1538,0
20250117,095700,1925629,1538,1538,1538,1538,9
20250117,095600,1911787,1544,1544,1544,1544,0
20250117,095500,1911787,1544,1544,1544,1544,0
20250117,095400,1911787,1544,1544,1544,1544,0
20250117,095300,1911787,1544,1544,1544,1544,0
20250117,095200,1911787,1544,1544,1544,1544,0
20250117,095100,1911787,1544,1544,1544,1544,0
20250117,095000,1911787,1544,1544,1544,1544,0
20250117,094900,1911787,1544,1544,1544,1544,0
20250117,094800,1911787,1544,1544,1544,1544,0
20250117,094700,1911787,1544,1544,1544,1544,0
20250117,094600,1911787,1544,1544,1544,1544,0
20250117,094500,1911787,1544,1544,1544,1544,0
20250117,094400,1911787,1544,1544,1544,1544,0
20250117,094300,1911787,1544,1544,1544,1544,0
20250117,094200,1911787,1544,1544,1544,1544,0
20250117,094100,1911787,1544,1544,1544,1544,0
20250117,094000,1911787,1544,1544,1544,1544,0
20250117,093900,1911787,1544,1544,1544,1544,0
20250117,093800,1911787,1544,1544,1544,1544,0
20250117,093700,1911787,1544,1544,1544,1544,0
20250117,093600,1911787,1544,1544,1544,1544,0
20250117,093500,1911787,1544,1544,1544,1544,0
20250117,093400,1911787,1544,1544,1544,1544,0
20250117,093300,1911787,1544,1544,1544,1544,0
20250117,093200,1911787,1544,1544,1544,1544,0
20250117,093100,1911787,1544,1544,1544,1544,0
20250117,093000,1911787,1544,1544,1544,1544,6
20250117,092900,1902523,1541,1541,1541,1541,0
20250117,092800,1902523,1541,1541,1541,1541,214
20250117,092700,1572749,1541,1541,1541,1541,0
20250117,092600,1572749,1541,1541,1541,1541,0
20250117,092500,1572749,1541,1541,1541,1541,0
20250117,092400,1572749,1541,1541,1541,1541,0
20250117,092300,1572749,1541,1541,1541,1541,0
20250117,092200,1572749,1541,1541,1541,1541,0
20250117,092100,1572749,1541,1541,1541,1541,0
20250117,092000,1572749,1541,1541,1541,1541,0
20250117,091900,1572749,1541,1541,1541,1541,0
20250117,091800,1572749,1541,1541,1541,1541,0
20250117,091700,1572749,1541,1541,1541,1541,0
20250117,091600,1572749,1541,1541,1541,1541,0
20250117,091500,1572749,1541,1541,1541,1541,1
20250117,091400,1571208,1541,1541,1541,1541,0
20250117,091300,1571208,1541,1541,1541,1541,0
20250117,091200,1571208,1541,1541,1541,1541,0
20250117,091100,1571208,1541,1541,1541,1541,3
20250117,091000,1566585,1541,1541,1541,1541,0
20250117,090900,1566585,1541,1541,1541,1541,368
20250117,090800,999497,1541,1521,1541,1521,655
20250117,090700,3042,1521,1521,1521,1521,0
20250117,090600,3042,1521,1521,1521,1521,1
20250117,090500,1521,1521,1521,1521,1521,0
20250117,090400,1521,1521,1521,1521,1521,0
20250117,090300,1521,1521,1521,1521,1521,0
20250117,090200,1521,1521,1521,1521,1521,0
20250117,090100,1521,1521,1521,1521,1521,0
20250117,090000,1521,1521,1521,1521,1521,1