KissMeData/131100/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,202200,21911587,1295,1295,1295,1295,410
20250121,202100,21911587,1295,1295,1295,1295,0
20250121,202000,21911587,1295,1295,1295,1295,0
20250121,201900,21911587,1295,1295,1295,1295,0
20250121,201800,21911587,1295,1295,1295,1295,0
20250121,201700,21911587,1295,1295,1295,1295,0
20250121,201600,21911587,1295,1295,1295,1295,0
20250121,201500,21911587,1295,1295,1295,1295,0
20250121,201400,21911587,1295,1295,1295,1295,0
20250121,201300,21911587,1295,1295,1295,1295,0
20250121,201200,21911587,1295,1295,1295,1295,0
20250121,201100,21911587,1295,1295,1295,1295,0
20250121,201000,21911587,1295,1295,1295,1295,0
20250121,200900,21911587,1295,1295,1295,1295,0
20250121,200800,21911587,1295,1295,1295,1295,0
20250121,200700,21911587,1295,1295,1295,1295,0
20250121,200600,21911587,1295,1295,1295,1295,0
20250121,200500,21911587,1295,1295,1295,1295,0
20250121,200400,21911587,1295,1295,1295,1295,0
20250121,200300,21911587,1295,1295,1295,1295,0
20250121,200200,21911587,1295,1295,1295,1295,0
20250121,200100,21911587,1295,1295,1295,1295,0
20250121,200000,21911587,1295,1295,1295,1295,0
20250121,195900,21911587,1295,1295,1295,1295,0
20250121,195800,21911587,1295,1295,1295,1295,0
20250121,195700,21911587,1295,1295,1295,1295,0
20250121,195600,21911587,1295,1295,1295,1295,0
20250121,195500,21911587,1295,1295,1295,1295,0
20250121,195400,21911587,1295,1295,1295,1295,0
20250121,195300,21911587,1295,1295,1295,1295,0
20250121,195200,21911587,1295,1295,1295,1295,410
20250121,195100,21911587,1295,1295,1295,1295,0
20250121,195000,21911587,1295,1295,1295,1295,0
20250121,194900,21911587,1295,1295,1295,1295,0
20250121,194800,21911587,1295,1295,1295,1295,0
20250121,194700,21911587,1295,1295,1295,1295,0
20250121,194600,21911587,1295,1295,1295,1295,0
20250121,194500,21911587,1295,1295,1295,1295,0
20250121,194400,21911587,1295,1295,1295,1295,0
20250121,194300,21911587,1295,1295,1295,1295,0
20250121,194200,21911587,1295,1295,1295,1295,0
20250121,194100,21911587,1295,1295,1295,1295,0
20250121,194000,21911587,1295,1295,1295,1295,0
20250121,193900,21911587,1295,1295,1295,1295,0
20250121,193800,21911587,1295,1295,1295,1295,0
20250121,193700,21911587,1295,1295,1295,1295,0
20250121,193600,21911587,1295,1295,1295,1295,0
20250121,193500,21911587,1295,1295,1295,1295,0
20250121,193400,21911587,1295,1295,1295,1295,0
20250121,193300,21911587,1295,1295,1295,1295,0
20250121,193200,21911587,1295,1295,1295,1295,0
20250121,193100,21911587,1295,1295,1295,1295,0
20250121,193000,21911587,1295,1295,1295,1295,0
20250121,192900,21911587,1295,1295,1295,1295,0
20250121,192800,21911587,1295,1295,1295,1295,0
20250121,192700,21911587,1295,1295,1295,1295,0
20250121,192600,21911587,1295,1295,1295,1295,0
20250121,192500,21911587,1295,1295,1295,1295,0
20250121,192400,21911587,1295,1295,1295,1295,0
20250121,192300,21911587,1295,1295,1295,1295,0
20250121,192200,21911587,1295,1295,1295,1295,410
20250121,192100,21911587,1295,1295,1295,1295,0
20250121,192000,21911587,1295,1295,1295,1295,0
20250121,191900,21911587,1295,1295,1295,1295,0
20250121,191800,21911587,1295,1295,1295,1295,0
20250121,191700,21911587,1295,1295,1295,1295,0
20250121,191600,21911587,1295,1295,1295,1295,0
20250121,191500,21911587,1295,1295,1295,1295,0
20250121,191400,21911587,1295,1295,1295,1295,0
20250121,191300,21911587,1295,1295,1295,1295,0
20250121,191200,21911587,1295,1295,1295,1295,0
20250121,191100,21911587,1295,1295,1295,1295,0
20250121,191000,21911587,1295,1295,1295,1295,0
20250121,190900,21911587,1295,1295,1295,1295,0
20250121,190800,21911587,1295,1295,1295,1295,0
20250121,190700,21911587,1295,1295,1295,1295,0
20250121,190600,21911587,1295,1295,1295,1295,0
20250121,190500,21911587,1295,1295,1295,1295,0
20250121,190400,21911587,1295,1295,1295,1295,0
20250121,190300,21911587,1295,1295,1295,1295,0
20250121,190200,21911587,1295,1295,1295,1295,0
20250121,190100,21911587,1295,1295,1295,1295,0
20250121,190000,21911587,1295,1295,1295,1295,0
20250121,185900,21911587,1295,1295,1295,1295,0
20250121,185800,21911587,1295,1295,1295,1295,0
20250121,185700,21911587,1295,1295,1295,1295,0
20250121,185600,21911587,1295,1295,1295,1295,0
20250121,185500,21911587,1295,1295,1295,1295,0
20250121,185400,21911587,1295,1295,1295,1295,0
20250121,185300,21911587,1295,1295,1295,1295,0
20250121,185200,21911587,1295,1295,1295,1295,410
20250121,185100,21911587,1295,1295,1295,1295,0
20250121,185000,21911587,1295,1295,1295,1295,0
20250121,184900,21911587,1295,1295,1295,1295,0
20250121,184800,21911587,1295,1295,1295,1295,0
20250121,184700,21911587,1295,1295,1295,1295,0
20250121,184600,21911587,1295,1295,1295,1295,0
20250121,184500,21911587,1295,1295,1295,1295,0
20250121,184400,21911587,1295,1295,1295,1295,0
20250121,184300,21911587,1295,1295,1295,1295,0
20250121,184200,21911587,1295,1295,1295,1295,0
20250121,184100,21911587,1295,1295,1295,1295,0
20250121,184000,21911587,1295,1295,1295,1295,0
20250121,183900,21911587,1295,1295,1295,1295,0
20250121,183800,21911587,1295,1295,1295,1295,0
20250121,183700,21911587,1295,1295,1295,1295,0
20250121,183600,21911587,1295,1295,1295,1295,0
20250121,183500,21911587,1295,1295,1295,1295,0
20250121,183400,21911587,1295,1295,1295,1295,0
20250121,183300,21911587,1295,1295,1295,1295,0
20250121,183200,21911587,1295,1295,1295,1295,0
20250121,183100,21911587,1295,1295,1295,1295,0
20250121,183000,21911587,1295,1295,1295,1295,0
20250121,182900,21911587,1295,1295,1295,1295,0
20250121,182800,21911587,1295,1295,1295,1295,0
20250121,182700,21911587,1295,1295,1295,1295,0
20250121,182600,21911587,1295,1295,1295,1295,0
20250121,182500,21911587,1295,1295,1295,1295,0
20250121,182400,21911587,1295,1295,1295,1295,0
20250121,182300,21911587,1295,1295,1295,1295,0
20250121,182200,21911587,1295,1295,1295,1295,410
20250121,182100,21911587,1295,1295,1295,1295,0
20250121,182000,21911587,1295,1295,1295,1295,0
20250121,181900,21911587,1295,1295,1295,1295,0
20250121,181800,21911587,1295,1295,1295,1295,0
20250121,181700,21911587,1295,1295,1295,1295,0
20250121,181600,21911587,1295,1295,1295,1295,0
20250121,181500,21911587,1295,1295,1295,1295,0
20250121,181400,21911587,1295,1295,1295,1295,0
20250121,181300,21911587,1295,1295,1295,1295,0
20250121,181200,21911587,1295,1295,1295,1295,0
20250121,181100,21911587,1295,1295,1295,1295,0
20250121,181000,21911587,1295,1295,1295,1295,0
20250121,180900,21911587,1295,1295,1295,1295,0
20250121,180800,21911587,1295,1295,1295,1295,0
20250121,180700,21911587,1295,1295,1295,1295,0
20250121,180600,21911587,1295,1295,1295,1295,0
20250121,180500,21911587,1295,1295,1295,1295,0
20250121,180400,21911587,1295,1295,1295,1295,0
20250121,180300,21911587,1295,1295,1295,1295,0
20250121,180200,21911587,1295,1295,1295,1295,0
20250121,180100,21911587,1295,1295,1295,1295,0
20250121,180000,21911587,1295,1295,1295,1295,0
20250121,175900,21911587,1295,1295,1295,1295,0
20250121,175800,21911587,1295,1295,1295,1295,0
20250121,175700,21911587,1295,1295,1295,1295,0
20250121,175600,21911587,1295,1295,1295,1295,0
20250121,175500,21911587,1295,1295,1295,1295,0
20250121,175400,21911587,1295,1295,1295,1295,0
20250121,175300,21911587,1295,1295,1295,1295,0
20250121,175200,21911587,1295,1295,1295,1295,410
20250121,175100,21911587,1295,1295,1295,1295,0
20250121,175000,21911587,1295,1295,1295,1295,0
20250121,174900,21911587,1295,1295,1295,1295,0
20250121,174800,21911587,1295,1295,1295,1295,0
20250121,174700,21911587,1295,1295,1295,1295,0
20250121,174600,21911587,1295,1295,1295,1295,0
20250121,174500,21911587,1295,1295,1295,1295,0
20250121,174400,21911587,1295,1295,1295,1295,0
20250121,174300,21911587,1295,1295,1295,1295,0
20250121,174200,21911587,1295,1295,1295,1295,0
20250121,174100,21911587,1295,1295,1295,1295,0
20250121,174000,21911587,1295,1295,1295,1295,0
20250121,173900,21911587,1295,1295,1295,1295,0
20250121,173800,21911587,1295,1295,1295,1295,0
20250121,173700,21911587,1295,1295,1295,1295,0
20250121,173600,21911587,1295,1295,1295,1295,0
20250121,173500,21911587,1295,1295,1295,1295,0
20250121,173400,21911587,1295,1295,1295,1295,0
20250121,173300,21911587,1295,1295,1295,1295,0
20250121,173200,21911587,1295,1295,1295,1295,0
20250121,173100,21911587,1295,1295,1295,1295,0
20250121,173000,21911587,1295,1295,1295,1295,0
20250121,172900,21911587,1295,1295,1295,1295,0
20250121,172800,21911587,1295,1295,1295,1295,0
20250121,172700,21911587,1295,1295,1295,1295,0
20250121,172600,21911587,1295,1295,1295,1295,0
20250121,172500,21911587,1295,1295,1295,1295,0
20250121,172400,21911587,1295,1295,1295,1295,0
20250121,172300,21911587,1295,1295,1295,1295,0
20250121,172200,21911587,1295,1295,1295,1295,410
20250121,172100,21911587,1295,1295,1295,1295,0
20250121,172000,21911587,1295,1295,1295,1295,0
20250121,171900,21911587,1295,1295,1295,1295,0
20250121,171800,21911587,1295,1295,1295,1295,0
20250121,171700,21911587,1295,1295,1295,1295,0
20250121,171600,21911587,1295,1295,1295,1295,0
20250121,171500,21911587,1295,1295,1295,1295,0
20250121,171400,21911587,1295,1295,1295,1295,0
20250121,171300,21911587,1295,1295,1295,1295,0
20250121,171200,21911587,1295,1295,1295,1295,0
20250121,171100,21911587,1295,1295,1295,1295,0
20250121,171000,21911587,1295,1295,1295,1295,0
20250121,170900,21911587,1295,1295,1295,1295,0
20250121,170800,21911587,1295,1295,1295,1295,0
20250121,170700,21911587,1295,1295,1295,1295,0
20250121,170600,21911587,1295,1295,1295,1295,0
20250121,170500,21911587,1295,1295,1295,1295,0
20250121,170400,21911587,1295,1295,1295,1295,0
20250121,170300,21911587,1295,1295,1295,1295,0
20250121,170200,21911587,1295,1295,1295,1295,0
20250121,170100,21911587,1295,1295,1295,1295,0
20250121,170000,21911587,1295,1295,1295,1295,0
20250121,165900,21911587,1295,1295,1295,1295,0
20250121,165800,21911587,1295,1295,1295,1295,0
20250121,165700,21911587,1295,1295,1295,1295,0
20250121,165600,21911587,1295,1295,1295,1295,0
20250121,165500,21911587,1295,1295,1295,1295,0
20250121,165400,21911587,1295,1295,1295,1295,0
20250121,165300,21911587,1295,1295,1295,1295,0
20250121,165200,21911587,1295,1295,1295,1295,410
20250121,165100,21911587,1295,1295,1295,1295,0
20250121,165000,21911587,1295,1295,1295,1295,0
20250121,164900,21911587,1295,1295,1295,1295,0
20250121,164800,21911587,1295,1295,1295,1295,0
20250121,164700,21911587,1295,1295,1295,1295,0
20250121,164600,21911587,1295,1295,1295,1295,0
20250121,164500,21911587,1295,1295,1295,1295,0
20250121,164400,21911587,1295,1295,1295,1295,0
20250121,164300,21911587,1295,1295,1295,1295,0
20250121,164200,21911587,1295,1295,1295,1295,0
20250121,164100,21911587,1295,1295,1295,1295,0
20250121,164000,21911587,1295,1295,1295,1295,0
20250121,163900,21911587,1295,1295,1295,1295,0
20250121,163800,21911587,1295,1295,1295,1295,0
20250121,163700,21911587,1295,1295,1295,1295,0
20250121,163600,21911587,1295,1295,1295,1295,0
20250121,163500,21911587,1295,1295,1295,1295,0
20250121,163400,21911587,1295,1295,1295,1295,0
20250121,163300,21911587,1295,1295,1295,1295,0
20250121,163200,21911587,1295,1295,1295,1295,0
20250121,163100,21911587,1295,1295,1295,1295,0
20250121,163000,21911587,1295,1295,1295,1295,0
20250121,162900,21911587,1295,1295,1295,1295,0
20250121,162800,21911587,1295,1295,1295,1295,0
20250121,162700,21911587,1295,1295,1295,1295,0
20250121,162600,21911587,1295,1295,1295,1295,0
20250121,162500,21911587,1295,1295,1295,1295,0
20250121,162400,21911587,1295,1295,1295,1295,0
20250121,162300,21911587,1295,1295,1295,1295,0
20250121,162200,21911587,1295,1295,1295,1295,410
20250121,162100,21911587,1295,1295,1295,1295,0
20250121,162000,21911587,1295,1295,1295,1295,0
20250121,161900,21911587,1295,1295,1295,1295,0
20250121,161800,21911587,1295,1295,1295,1295,0
20250121,161700,21911587,1295,1295,1295,1295,0
20250121,161600,21911587,1295,1295,1295,1295,0
20250121,161500,21911587,1295,1295,1295,1295,0
20250121,161400,21911587,1295,1295,1295,1295,0
20250121,161300,21911587,1295,1295,1295,1295,0
20250121,161200,21911587,1295,1295,1295,1295,0
20250121,161100,21911587,1295,1295,1295,1295,0
20250121,161000,21911587,1295,1295,1295,1295,0
20250121,160900,21911587,1295,1295,1295,1295,0
20250121,160800,21911587,1295,1295,1295,1295,0
20250121,160700,21911587,1295,1295,1295,1295,0
20250121,160600,21911587,1295,1295,1295,1295,0
20250121,160500,21911587,1295,1295,1295,1295,0
20250121,160400,21911587,1295,1295,1295,1295,0
20250121,160300,21911587,1295,1295,1295,1295,0
20250121,160200,21911587,1295,1295,1295,1295,0
20250121,160100,21911587,1295,1295,1295,1295,0
20250121,160000,21911587,1295,1295,1295,1295,0
20250121,155900,21911587,1295,1295,1295,1295,0
20250121,155800,21911587,1295,1295,1295,1295,0
20250121,155700,21911587,1295,1295,1295,1295,0
20250121,155600,21911587,1295,1295,1295,1295,0
20250121,155500,21911587,1295,1295,1295,1295,0
20250121,155400,21911587,1295,1295,1295,1295,0
20250121,155300,21911587,1295,1295,1295,1295,0
20250121,155200,21911587,1295,1295,1295,1295,410
20250121,155100,21911587,1295,1295,1295,1295,0
20250121,155000,21911587,1295,1295,1295,1295,0
20250121,154900,21911587,1295,1295,1295,1295,0
20250121,154800,21911587,1295,1295,1295,1295,0
20250121,154700,21911587,1295,1295,1295,1295,0
20250121,154600,21911587,1295,1295,1295,1295,0
20250121,154500,21911587,1295,1295,1295,1295,0
20250121,154400,21911587,1295,1295,1295,1295,0
20250121,154300,21911587,1295,1295,1295,1295,0
20250121,154200,21911587,1295,1295,1295,1295,0
20250121,154100,21911587,1295,1295,1295,1295,0
20250121,154000,21911587,1295,1295,1295,1295,0
20250121,153900,21911587,1295,1295,1295,1295,0
20250121,153800,21911587,1295,1295,1295,1295,0
20250121,153700,21911587,1295,1295,1295,1295,0
20250121,153600,21911587,1295,1295,1295,1295,0
20250121,153500,21911587,1295,1295,1295,1295,0
20250121,153400,21911587,1295,1295,1295,1295,0
20250121,153300,21911587,1295,1295,1295,1295,0
20250121,153200,21911587,1295,1295,1295,1295,0
20250121,153100,21911587,1295,1295,1295,1295,0
20250121,153000,21911587,1295,1295,1295,1295,410
20250121,152900,21380637,1289,1289,1289,1289,0
20250121,152800,21380637,1289,1289,1289,1289,0
20250121,152700,21380637,1289,1289,1289,1289,0
20250121,152600,21380637,1289,1289,1289,1289,0
20250121,152500,21380637,1289,1289,1289,1289,0
20250121,152400,21380637,1289,1289,1289,1289,0
20250121,152300,21380637,1289,1289,1289,1289,0
20250121,152200,21380637,1289,1289,1289,1289,0
20250121,152100,21380637,1289,1289,1289,1289,0
20250121,152000,21380637,1289,1289,1289,1289,0
20250121,151900,21380637,1289,1292,1292,1289,10
20250121,151800,21367736,1293,1293,1293,1293,2
20250121,151700,21365150,1294,1294,1294,1294,0
20250121,151600,21365150,1294,1294,1294,1294,0
20250121,151500,21365150,1294,1290,1294,1290,4
20250121,151400,21359982,1294,1294,1294,1294,0
20250121,151300,21359982,1294,1294,1294,1294,0
20250121,151200,21359982,1294,1294,1294,1294,0
20250121,151100,21359982,1294,1294,1294,1294,0
20250121,151000,21359982,1294,1294,1294,1294,0
20250121,150900,21359982,1294,1294,1294,1294,0
20250121,150800,21359982,1294,1294,1294,1294,0
20250121,150700,21359982,1294,1294,1294,1294,0
20250121,150600,21359982,1294,1294,1294,1294,0
20250121,150500,21359982,1294,1294,1294,1294,0
20250121,150400,21359982,1294,1294,1294,1294,0
20250121,150300,21359982,1294,1294,1294,1294,0
20250121,150200,21359982,1294,1294,1294,1294,0
20250121,150100,21359982,1294,1294,1294,1294,0
20250121,150000,21359982,1294,1294,1294,1294,0
20250121,145900,21359982,1294,1294,1294,1294,0
20250121,145800,21359982,1294,1294,1294,1294,0
20250121,145700,21359982,1294,1294,1294,1294,0
20250121,145600,21359982,1294,1294,1294,1294,0
20250121,145500,21359982,1294,1294,1294,1294,0
20250121,145400,21359982,1294,1294,1294,1294,1
20250121,145300,21358688,1290,1290,1290,1290,0
20250121,145200,21358688,1290,1290,1290,1290,0
20250121,145100,21358688,1290,1290,1290,1290,0
20250121,145000,21358688,1290,1290,1290,1290,6
20250121,144900,21350948,1294,1294,1294,1294,0
20250121,144800,21350948,1294,1294,1294,1294,0
20250121,144700,21350948,1294,1294,1294,1294,0
20250121,144600,21350948,1294,1294,1294,1294,0
20250121,144500,21350948,1294,1294,1294,1294,0
20250121,144400,21350948,1294,1294,1294,1294,0
20250121,144300,21350948,1294,1294,1294,1294,4
20250121,144200,21345772,1290,1287,1290,1287,283
20250121,144100,20981503,1287,1287,1287,1287,150
20250121,144000,20788453,1287,1286,1287,1286,101
20250121,143900,20658511,1287,1286,1287,1286,310
20250121,143800,20259669,1287,1287,1287,1287,0
20250121,143700,20259669,1287,1287,1287,1287,0
20250121,143600,20259669,1287,1287,1287,1287,0
20250121,143500,20259669,1287,1287,1287,1287,169
20250121,143400,20042166,1287,1287,1287,1287,0
20250121,143300,20042166,1287,1287,1287,1287,0
20250121,143200,20042166,1287,1287,1287,1287,0
20250121,143100,20042166,1287,1287,1287,1287,0
20250121,143000,20042166,1287,1287,1287,1287,0
20250121,142900,20042166,1287,1287,1287,1287,1
20250121,142800,20040879,1283,1283,1283,1283,0
20250121,142700,20040879,1283,1283,1283,1283,0
20250121,142600,20040879,1283,1283,1283,1283,10
20250121,142500,20028049,1294,1294,1294,1294,0
20250121,142400,20028049,1294,1294,1294,1294,0
20250121,142300,20028049,1294,1294,1294,1294,0
20250121,142200,20028049,1294,1294,1294,1294,0
20250121,142100,20028049,1294,1294,1294,1294,0
20250121,142000,20028049,1294,1294,1294,1294,0
20250121,141900,20028049,1294,1294,1294,1294,0
20250121,141800,20028049,1294,1294,1294,1294,0
20250121,141700,20028049,1294,1294,1294,1294,0
20250121,141600,20028049,1294,1294,1294,1294,0
20250121,141500,20028049,1294,1294,1294,1294,0
20250121,141400,20028049,1294,1294,1294,1294,0
20250121,141300,20028049,1294,1294,1294,1294,0
20250121,141200,20028049,1294,1294,1294,1294,0
20250121,141100,20028049,1294,1294,1294,1294,0
20250121,141000,20028049,1294,1294,1294,1294,0
20250121,140900,20028049,1294,1294,1294,1294,0
20250121,140800,20028049,1294,1294,1294,1294,0
20250121,140700,20028049,1294,1294,1294,1294,0
20250121,140600,20028049,1294,1294,1294,1294,0
20250121,140500,20028049,1294,1294,1294,1294,0
20250121,140400,20028049,1294,1294,1294,1294,0
20250121,140300,20028049,1294,1294,1294,1294,0
20250121,140200,20028049,1294,1294,1294,1294,0
20250121,140100,20028049,1294,1294,1294,1294,0
20250121,140000,20028049,1294,1294,1294,1294,0
20250121,135900,20028049,1294,1294,1294,1294,0
20250121,135800,20028049,1294,1294,1294,1294,0
20250121,135700,20028049,1294,1294,1294,1294,0
20250121,135600,20028049,1294,1294,1294,1294,0
20250121,135500,20028049,1294,1294,1294,1294,0
20250121,135400,20028049,1294,1294,1294,1294,0
20250121,135300,20028049,1294,1294,1294,1294,0
20250121,135200,20028049,1294,1294,1294,1294,0
20250121,135100,20028049,1294,1294,1294,1294,0
20250121,135000,20028049,1294,1294,1294,1294,0
20250121,134900,20028049,1294,1294,1294,1294,0
20250121,134800,20028049,1294,1294,1294,1294,0
20250121,134700,20028049,1294,1294,1294,1294,0
20250121,134600,20028049,1294,1294,1294,1294,0
20250121,134500,20028049,1294,1294,1294,1294,0
20250121,134400,20028049,1294,1294,1294,1294,0
20250121,134300,20028049,1294,1294,1294,1294,0
20250121,134200,20028049,1294,1294,1294,1294,0
20250121,134100,20028049,1294,1294,1294,1294,0
20250121,134000,20028049,1294,1294,1294,1294,0
20250121,133900,20028049,1294,1294,1294,1294,0
20250121,133800,20028049,1294,1294,1294,1294,0
20250121,133700,20028049,1294,1294,1294,1294,0
20250121,133600,20028049,1294,1294,1294,1294,0
20250121,133500,20028049,1294,1294,1294,1294,0
20250121,133400,20028049,1294,1294,1294,1294,0
20250121,133300,20028049,1294,1294,1294,1294,0
20250121,133200,20028049,1294,1294,1294,1294,0
20250121,133100,20028049,1294,1294,1294,1294,0
20250121,133000,20028049,1294,1294,1294,1294,0
20250121,132900,20028049,1294,1294,1294,1294,0
20250121,132800,20028049,1294,1294,1294,1294,0
20250121,132700,20028049,1294,1294,1294,1294,0
20250121,132600,20028049,1294,1294,1294,1294,0
20250121,132500,20028049,1294,1294,1294,1294,0
20250121,132400,20028049,1294,1294,1294,1294,0
20250121,132300,20028049,1294,1294,1294,1294,0
20250121,132200,20028049,1294,1294,1294,1294,0
20250121,132100,20028049,1294,1294,1294,1294,0
20250121,132000,20028049,1294,1294,1294,1294,0
20250121,131900,20028049,1294,1294,1294,1294,0
20250121,131800,20028049,1294,1294,1294,1294,0
20250121,131700,20028049,1294,1294,1294,1294,0
20250121,131600,20028049,1294,1294,1294,1294,0
20250121,131500,20028049,1294,1294,1294,1294,0
20250121,131400,20028049,1294,1294,1294,1294,0
20250121,131300,20028049,1294,1294,1294,1294,0
20250121,131200,20028049,1294,1294,1294,1294,0
20250121,131100,20028049,1294,1294,1294,1294,0
20250121,131000,20028049,1294,1294,1294,1294,0
20250121,130900,20028049,1294,1294,1294,1294,0
20250121,130800,20028049,1294,1294,1294,1294,0
20250121,130700,20028049,1294,1294,1294,1294,2
20250121,130600,20025461,1300,1300,1300,1300,0
20250121,130500,20025461,1300,1300,1300,1300,0
20250121,130400,20025461,1300,1300,1300,1300,0
20250121,130300,20025461,1300,1300,1300,1300,0
20250121,130200,20025461,1300,1300,1300,1300,0
20250121,130100,20025461,1300,1300,1300,1300,0
20250121,130000,20025461,1300,1278,1300,1278,2000
20250121,125900,17453882,1278,1278,1278,1278,0
20250121,125800,17453882,1278,1278,1278,1278,0
20250121,125700,17453882,1278,1278,1278,1278,0
20250121,125600,17453882,1278,1278,1278,1278,0
20250121,125500,17453882,1278,1278,1278,1278,0
20250121,125400,17453882,1278,1278,1278,1278,0
20250121,125300,17453882,1278,1278,1278,1278,0
20250121,125200,17453882,1278,1278,1278,1278,0
20250121,125100,17453882,1278,1278,1278,1278,0
20250121,125000,17453882,1278,1278,1278,1278,0
20250121,124900,17453882,1278,1278,1278,1278,0
20250121,124800,17453882,1278,1278,1278,1278,0
20250121,124700,17453882,1278,1278,1278,1278,0
20250121,124600,17453882,1278,1278,1278,1278,0
20250121,124500,17453882,1278,1278,1278,1278,0
20250121,124400,17453882,1278,1278,1278,1278,0
20250121,124300,17453882,1278,1278,1278,1278,0
20250121,124200,17453882,1278,1278,1278,1278,0
20250121,124100,17453882,1278,1278,1278,1278,500
20250121,124000,16814882,1278,1278,1278,1278,0
20250121,123900,16814882,1278,1278,1278,1278,0
20250121,123800,16814882,1278,1278,1278,1278,0
20250121,123700,16814882,1278,1278,1278,1278,0
20250121,123600,16814882,1278,1278,1278,1278,0
20250121,123500,16814882,1278,1278,1278,1278,0
20250121,123400,16814882,1278,1278,1278,1278,0
20250121,123300,16814882,1278,1278,1278,1278,0
20250121,123200,16814882,1278,1278,1278,1278,0
20250121,123100,16814882,1278,1278,1278,1278,0
20250121,123000,16814882,1278,1278,1278,1278,0
20250121,122900,16814882,1278,1278,1278,1278,0
20250121,122800,16814882,1278,1278,1278,1278,0
20250121,122700,16814882,1278,1278,1278,1278,0
20250121,122600,16814882,1278,1278,1278,1278,0
20250121,122500,16814882,1278,1278,1278,1278,0
20250121,122400,16814882,1278,1278,1278,1278,0
20250121,122300,16814882,1278,1278,1278,1278,0
20250121,122200,16814882,1278,1278,1278,1278,0
20250121,122100,16814882,1278,1278,1278,1278,0
20250121,122000,16814882,1278,1278,1278,1278,0
20250121,121900,16814882,1278,1278,1278,1278,0
20250121,121800,16814882,1278,1278,1278,1278,0
20250121,121700,16814882,1278,1278,1278,1278,0
20250121,121600,16814882,1278,1278,1278,1278,0
20250121,121500,16814882,1278,1278,1278,1277,200
20250121,121400,16559306,1279,1279,1279,1279,0
20250121,121300,16559306,1279,1279,1279,1279,127
20250121,121200,16396873,1278,1278,1278,1278,0
20250121,121100,16396873,1278,1278,1278,1278,0
20250121,121000,16396873,1278,1278,1278,1278,119
20250121,120900,16244791,1279,1279,1279,1279,0
20250121,120800,16244791,1279,1279,1279,1279,0
20250121,120700,16244791,1279,1279,1279,1279,0
20250121,120600,16244791,1279,1279,1279,1279,569
20250121,120500,15517040,1280,1280,1280,1280,118
20250121,120400,15366000,1280,1280,1280,1280,0
20250121,120300,15366000,1280,1280,1280,1280,0
20250121,120200,15366000,1280,1280,1280,1280,0
20250121,120100,15366000,1280,1280,1280,1280,0
20250121,120000,15366000,1280,1280,1280,1280,117
20250121,115900,15216240,1280,1280,1280,1280,0
20250121,115800,15216240,1280,1272,1280,1272,2
20250121,115700,15213688,1274,1274,1274,1274,2
20250121,115600,15211140,1272,1283,1283,1272,3201
20250121,115500,11137545,1277,1283,1283,1277,1217
20250121,115400,9581733,1283,1283,1283,1283,0
20250121,115300,9581733,1283,1283,1283,1283,0
20250121,115200,9581733,1283,1283,1283,1283,0
20250121,115100,9581733,1283,1283,1283,1283,0
20250121,115000,9581733,1283,1283,1283,1283,0
20250121,114900,9581733,1283,1283,1283,1283,0
20250121,114800,9581733,1283,1283,1283,1283,0
20250121,114700,9581733,1283,1283,1283,1283,0
20250121,114600,9581733,1283,1283,1283,1283,1
20250121,114500,9580450,1282,1283,1283,1282,6
20250121,114400,9572757,1284,1282,1284,1282,37
20250121,114300,9525321,1282,1282,1282,1282,0
20250121,114200,9525321,1282,1282,1282,1282,411
20250121,114100,8998419,1282,1282,1282,1282,0
20250121,114000,8998419,1282,1282,1282,1282,0
20250121,113900,8998419,1282,1282,1282,1282,0
20250121,113800,8998419,1282,1282,1282,1282,0
20250121,113700,8998419,1282,1282,1282,1282,0
20250121,113600,8998419,1282,1282,1282,1282,0
20250121,113500,8998419,1282,1282,1282,1282,0
20250121,113400,8998419,1282,1282,1282,1282,0
20250121,113300,8998419,1282,1282,1282,1282,0
20250121,113200,8998419,1282,1282,1282,1282,0
20250121,113100,8998419,1282,1282,1282,1282,0
20250121,113000,8998419,1282,1282,1282,1282,0
20250121,112900,8998419,1282,1282,1282,1282,0
20250121,112800,8998419,1282,1282,1282,1282,0
20250121,112700,8998419,1282,1282,1282,1282,0
20250121,112600,8998419,1282,1282,1282,1282,0
20250121,112500,8998419,1282,1282,1282,1282,0
20250121,112400,8998419,1282,1282,1282,1282,0
20250121,112300,8998419,1282,1282,1282,1282,0
20250121,112200,8998419,1282,1282,1282,1282,1
20250121,112100,8997137,1281,1281,1281,1281,0
20250121,112000,8997137,1281,1281,1281,1281,0
20250121,111900,8997137,1281,1281,1281,1281,0
20250121,111800,8997137,1281,1281,1281,1281,0
20250121,111700,8997137,1281,1281,1281,1281,0
20250121,111600,8997137,1281,1281,1281,1281,16
20250121,111500,8976641,1281,1281,1281,1281,0
20250121,111400,8976641,1281,1282,1282,1281,10
20250121,111300,8963826,1282,1282,1282,1282,0
20250121,111200,8963826,1282,1282,1282,1282,0
20250121,111100,8963826,1282,1282,1282,1282,0
20250121,111000,8963826,1282,1282,1282,1282,0
20250121,110900,8963826,1282,1282,1282,1282,0
20250121,110800,8963826,1282,1282,1282,1282,0
20250121,110700,8963826,1282,1282,1282,1282,0
20250121,110600,8963826,1282,1282,1282,1282,0
20250121,110500,8963826,1282,1282,1282,1282,0
20250121,110400,8963826,1282,1282,1282,1282,0
20250121,110300,8963826,1282,1282,1282,1282,0
20250121,110200,8963826,1282,1282,1282,1282,0
20250121,110100,8963826,1282,1282,1282,1282,71
20250121,110000,8872804,1282,1282,1282,1282,0
20250121,105900,8872804,1282,1283,1283,1282,22
20250121,105800,8844580,1283,1283,1283,1283,0
20250121,105700,8844580,1283,1283,1283,1283,0
20250121,105600,8844580,1283,1282,1283,1282,2
20250121,105500,8842015,1282,1282,1282,1282,4
20250121,105400,8836887,1283,1283,1283,1283,31
20250121,105300,8797114,1283,1283,1283,1283,500
20250121,105200,8155614,1284,1284,1284,1284,0
20250121,105100,8155614,1284,1284,1284,1284,1
20250121,105000,8154330,1286,1286,1286,1286,0
20250121,104900,8154330,1286,1286,1286,1286,0
20250121,104800,8154330,1286,1286,1286,1286,1
20250121,104700,8153044,1283,1283,1283,1283,13
20250121,104600,8136365,1276,1276,1276,1276,0
20250121,104500,8136365,1276,1276,1276,1276,0
20250121,104400,8136365,1276,1276,1276,1276,0
20250121,104300,8136365,1276,1276,1276,1276,2
20250121,104200,8133813,1276,1282,1282,1276,1500
20250121,104100,6216986,1283,1283,1283,1283,0
20250121,104000,6216986,1283,1283,1283,1283,0
20250121,103900,6216986,1283,1283,1283,1283,0
20250121,103800,6216986,1283,1283,1283,1283,0
20250121,103700,6216986,1283,1283,1283,1283,0
20250121,103600,6216986,1283,1283,1283,1283,29
20250121,103500,6179779,1281,1281,1281,1281,0
20250121,103400,6179779,1281,1281,1281,1281,0
20250121,103300,6179779,1281,1281,1281,1281,0
20250121,103200,6179779,1281,1281,1281,1281,0
20250121,103100,6179779,1281,1281,1281,1281,0
20250121,103000,6179779,1281,1281,1281,1281,0
20250121,102900,6179779,1281,1281,1281,1281,0
20250121,102800,6179779,1281,1281,1281,1281,0
20250121,102700,6179779,1281,1281,1281,1281,0
20250121,102600,6179779,1281,1281,1281,1281,0
20250121,102500,6179779,1281,1281,1281,1281,0
20250121,102400,6179779,1281,1281,1281,1281,0
20250121,102300,6179779,1281,1281,1281,1281,0
20250121,102200,6179779,1281,1281,1281,1281,0
20250121,102100,6179779,1281,1282,1282,1281,4
20250121,102000,6174653,1281,1281,1281,1281,0
20250121,101900,6174653,1281,1281,1281,1281,10
20250121,101800,6161843,1282,1284,1284,1282,1305
20250121,101700,4486939,1285,1285,1285,1285,0
20250121,101600,4486939,1285,1285,1285,1285,207
20250121,101500,4220944,1285,1285,1285,1285,165
20250121,101400,4008919,1286,1287,1287,1286,118
20250121,101300,3857169,1288,1290,1290,1288,219
20250121,101200,3575089,1292,1292,1292,1292,10
20250121,101100,3562169,1292,1292,1292,1292,3
20250121,101000,3558293,1292,1292,1292,1292,74
20250121,100900,3462685,1293,1293,1293,1293,1
20250121,100800,3461392,1288,1294,1294,1288,79
20250121,100700,3359631,1290,1290,1290,1290,0
20250121,100600,3359631,1290,1290,1290,1290,0
20250121,100500,3359631,1290,1290,1290,1290,0
20250121,100400,3359631,1290,1290,1290,1290,0
20250121,100300,3359631,1290,1290,1290,1290,0
20250121,100200,3359631,1290,1290,1290,1290,0
20250121,100100,3359631,1290,1290,1290,1290,1
20250121,100000,3358341,1291,1295,1295,1291,5
20250121,095900,3351878,1289,1289,1289,1289,0
20250121,095800,3351878,1289,1289,1289,1289,0
20250121,095700,3351878,1289,1289,1289,1289,0
20250121,095600,3351878,1289,1289,1289,1289,0
20250121,095500,3351878,1289,1289,1289,1289,0
20250121,095400,3351878,1289,1289,1289,1289,0
20250121,095300,3351878,1289,1289,1289,1289,0
20250121,095200,3351878,1289,1289,1289,1289,0
20250121,095100,3351878,1289,1294,1294,1289,1000
20250121,095000,2062345,1296,1296,1296,1296,0
20250121,094900,2062345,1296,1296,1296,1296,0
20250121,094800,2062345,1296,1296,1296,1296,0
20250121,094700,2062345,1296,1297,1297,1296,593
20250121,094600,1293724,1300,1302,1302,1300,542
20250121,094500,588517,1302,1302,1302,1302,1
20250121,094400,587215,1302,1302,1302,1302,1
20250121,094300,585913,1302,1302,1302,1302,0
20250121,094200,585913,1302,1302,1302,1302,0
20250121,094100,585913,1302,1302,1302,1302,0
20250121,094000,585913,1302,1302,1302,1302,0
20250121,093900,585913,1302,1302,1302,1302,0
20250121,093800,585913,1302,1302,1302,1302,0
20250121,093700,585913,1302,1302,1302,1302,0
20250121,093600,585913,1302,1302,1302,1302,0
20250121,093500,585913,1302,1302,1302,1302,0
20250121,093400,585913,1302,1302,1302,1302,0
20250121,093300,585913,1302,1302,1302,1302,0
20250121,093200,585913,1302,1302,1302,1302,0
20250121,093100,585913,1302,1302,1302,1302,6
20250121,093000,578101,1302,1302,1302,1302,0
20250121,092900,578101,1302,1302,1302,1302,0
20250121,092800,578101,1302,1302,1302,1302,0
20250121,092700,578101,1302,1302,1302,1302,0
20250121,092600,578101,1302,1302,1302,1302,6
20250121,092500,570289,1302,1302,1302,1302,0
20250121,092400,570289,1302,1302,1302,1302,0
20250121,092300,570289,1302,1302,1302,1302,424
20250121,092200,18241,1301,1301,1301,1301,0
20250121,092100,18241,1301,1301,1301,1301,0
20250121,092000,18241,1301,1301,1301,1301,0
20250121,091900,18241,1301,1301,1301,1301,0
20250121,091800,18241,1301,1301,1301,1301,0
20250121,091700,18241,1301,1301,1301,1301,0
20250121,091600,18241,1301,1301,1301,1301,1
20250121,091500,16940,1302,1302,1302,1302,0
20250121,091400,16940,1302,1302,1302,1302,4
20250121,091300,11732,1302,1302,1302,1302,0
20250121,091200,11732,1302,1302,1302,1302,1
20250121,091100,10430,1303,1303,1303,1303,0
20250121,091000,10430,1303,1302,1303,1302,2
20250121,090900,7825,1300,1300,1300,1300,0
20250121,090800,7825,1300,1300,1300,1300,0
20250121,090700,7825,1300,1300,1300,1300,0
20250121,090600,7825,1300,1300,1300,1300,0
20250121,090500,7825,1300,1300,1300,1300,0
20250121,090400,7825,1300,1300,1300,1300,0
20250121,090300,7825,1300,1300,1300,1300,0
20250121,090200,7825,1300,1300,1300,1300,0
20250121,090100,7825,1300,1300,1300,1300,0
20250121,090000,7825,1300,1305,1305,1300,6