KissMeData/154040/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,202800,18445236,1093,1093,1093,1093,2426
20250121,202700,18445236,1093,1093,1093,1093,0
20250121,202600,18445236,1093,1093,1093,1093,0
20250121,202500,18445236,1093,1093,1093,1093,0
20250121,202400,18445236,1093,1093,1093,1093,0
20250121,202300,18445236,1093,1093,1093,1093,0
20250121,202200,18445236,1093,1093,1093,1093,0
20250121,202100,18445236,1093,1093,1093,1093,0
20250121,202000,18445236,1093,1093,1093,1093,0
20250121,201900,18445236,1093,1093,1093,1093,0
20250121,201800,18445236,1093,1093,1093,1093,0
20250121,201700,18445236,1093,1093,1093,1093,0
20250121,201600,18445236,1093,1093,1093,1093,0
20250121,201500,18445236,1093,1093,1093,1093,0
20250121,201400,18445236,1093,1093,1093,1093,0
20250121,201300,18445236,1093,1093,1093,1093,0
20250121,201200,18445236,1093,1093,1093,1093,0
20250121,201100,18445236,1093,1093,1093,1093,0
20250121,201000,18445236,1093,1093,1093,1093,0
20250121,200900,18445236,1093,1093,1093,1093,0
20250121,200800,18445236,1093,1093,1093,1093,0
20250121,200700,18445236,1093,1093,1093,1093,0
20250121,200600,18445236,1093,1093,1093,1093,0
20250121,200500,18445236,1093,1093,1093,1093,0
20250121,200400,18445236,1093,1093,1093,1093,0
20250121,200300,18445236,1093,1093,1093,1093,0
20250121,200200,18445236,1093,1093,1093,1093,0
20250121,200100,18445236,1093,1093,1093,1093,0
20250121,200000,18445236,1093,1093,1093,1093,0
20250121,195900,18445236,1093,1093,1093,1093,0
20250121,195800,18445236,1093,1093,1093,1093,2426
20250121,195700,18445236,1093,1093,1093,1093,0
20250121,195600,18445236,1093,1093,1093,1093,0
20250121,195500,18445236,1093,1093,1093,1093,0
20250121,195400,18445236,1093,1093,1093,1093,0
20250121,195300,18445236,1093,1093,1093,1093,0
20250121,195200,18445236,1093,1093,1093,1093,0
20250121,195100,18445236,1093,1093,1093,1093,0
20250121,195000,18445236,1093,1093,1093,1093,0
20250121,194900,18445236,1093,1093,1093,1093,0
20250121,194800,18445236,1093,1093,1093,1093,0
20250121,194700,18445236,1093,1093,1093,1093,0
20250121,194600,18445236,1093,1093,1093,1093,0
20250121,194500,18445236,1093,1093,1093,1093,0
20250121,194400,18445236,1093,1093,1093,1093,0
20250121,194300,18445236,1093,1093,1093,1093,0
20250121,194200,18445236,1093,1093,1093,1093,0
20250121,194100,18445236,1093,1093,1093,1093,0
20250121,194000,18445236,1093,1093,1093,1093,0
20250121,193900,18445236,1093,1093,1093,1093,0
20250121,193800,18445236,1093,1093,1093,1093,0
20250121,193700,18445236,1093,1093,1093,1093,0
20250121,193600,18445236,1093,1093,1093,1093,0
20250121,193500,18445236,1093,1093,1093,1093,0
20250121,193400,18445236,1093,1093,1093,1093,0
20250121,193300,18445236,1093,1093,1093,1093,0
20250121,193200,18445236,1093,1093,1093,1093,0
20250121,193100,18445236,1093,1093,1093,1093,0
20250121,193000,18445236,1093,1093,1093,1093,0
20250121,192900,18445236,1093,1093,1093,1093,0
20250121,192800,18445236,1093,1093,1093,1093,2426
20250121,192700,18445236,1093,1093,1093,1093,0
20250121,192600,18445236,1093,1093,1093,1093,0
20250121,192500,18445236,1093,1093,1093,1093,0
20250121,192400,18445236,1093,1093,1093,1093,0
20250121,192300,18445236,1093,1093,1093,1093,0
20250121,192200,18445236,1093,1093,1093,1093,0
20250121,192100,18445236,1093,1093,1093,1093,0
20250121,192000,18445236,1093,1093,1093,1093,0
20250121,191900,18445236,1093,1093,1093,1093,0
20250121,191800,18445236,1093,1093,1093,1093,0
20250121,191700,18445236,1093,1093,1093,1093,0
20250121,191600,18445236,1093,1093,1093,1093,0
20250121,191500,18445236,1093,1093,1093,1093,0
20250121,191400,18445236,1093,1093,1093,1093,0
20250121,191300,18445236,1093,1093,1093,1093,0
20250121,191200,18445236,1093,1093,1093,1093,0
20250121,191100,18445236,1093,1093,1093,1093,0
20250121,191000,18445236,1093,1093,1093,1093,0
20250121,190900,18445236,1093,1093,1093,1093,0
20250121,190800,18445236,1093,1093,1093,1093,0
20250121,190700,18445236,1093,1093,1093,1093,0
20250121,190600,18445236,1093,1093,1093,1093,0
20250121,190500,18445236,1093,1093,1093,1093,0
20250121,190400,18445236,1093,1093,1093,1093,0
20250121,190300,18445236,1093,1093,1093,1093,0
20250121,190200,18445236,1093,1093,1093,1093,0
20250121,190100,18445236,1093,1093,1093,1093,0
20250121,190000,18445236,1093,1093,1093,1093,0
20250121,185900,18445236,1093,1093,1093,1093,0
20250121,185800,18445236,1093,1093,1093,1093,2426
20250121,185700,18445236,1093,1093,1093,1093,0
20250121,185600,18445236,1093,1093,1093,1093,0
20250121,185500,18445236,1093,1093,1093,1093,0
20250121,185400,18445236,1093,1093,1093,1093,0
20250121,185300,18445236,1093,1093,1093,1093,0
20250121,185200,18445236,1093,1093,1093,1093,0
20250121,185100,18445236,1093,1093,1093,1093,0
20250121,185000,18445236,1093,1093,1093,1093,0
20250121,184900,18445236,1093,1093,1093,1093,0
20250121,184800,18445236,1093,1093,1093,1093,0
20250121,184700,18445236,1093,1093,1093,1093,0
20250121,184600,18445236,1093,1093,1093,1093,0
20250121,184500,18445236,1093,1093,1093,1093,0
20250121,184400,18445236,1093,1093,1093,1093,0
20250121,184300,18445236,1093,1093,1093,1093,0
20250121,184200,18445236,1093,1093,1093,1093,0
20250121,184100,18445236,1093,1093,1093,1093,0
20250121,184000,18445236,1093,1093,1093,1093,0
20250121,183900,18445236,1093,1093,1093,1093,0
20250121,183800,18445236,1093,1093,1093,1093,0
20250121,183700,18445236,1093,1093,1093,1093,0
20250121,183600,18445236,1093,1093,1093,1093,0
20250121,183500,18445236,1093,1093,1093,1093,0
20250121,183400,18445236,1093,1093,1093,1093,0
20250121,183300,18445236,1093,1093,1093,1093,0
20250121,183200,18445236,1093,1093,1093,1093,0
20250121,183100,18445236,1093,1093,1093,1093,0
20250121,183000,18445236,1093,1093,1093,1093,0
20250121,182900,18445236,1093,1093,1093,1093,0
20250121,182800,18445236,1093,1093,1093,1093,2426
20250121,182700,18445236,1093,1093,1093,1093,0
20250121,182600,18445236,1093,1093,1093,1093,0
20250121,182500,18445236,1093,1093,1093,1093,0
20250121,182400,18445236,1093,1093,1093,1093,0
20250121,182300,18445236,1093,1093,1093,1093,0
20250121,182200,18445236,1093,1093,1093,1093,0
20250121,182100,18445236,1093,1093,1093,1093,0
20250121,182000,18445236,1093,1093,1093,1093,0
20250121,181900,18445236,1093,1093,1093,1093,0
20250121,181800,18445236,1093,1093,1093,1093,0
20250121,181700,18445236,1093,1093,1093,1093,0
20250121,181600,18445236,1093,1093,1093,1093,0
20250121,181500,18445236,1093,1093,1093,1093,0
20250121,181400,18445236,1093,1093,1093,1093,0
20250121,181300,18445236,1093,1093,1093,1093,0
20250121,181200,18445236,1093,1093,1093,1093,0
20250121,181100,18445236,1093,1093,1093,1093,0
20250121,181000,18445236,1093,1093,1093,1093,0
20250121,180900,18445236,1093,1093,1093,1093,0
20250121,180800,18445236,1093,1093,1093,1093,0
20250121,180700,18445236,1093,1093,1093,1093,0
20250121,180600,18445236,1093,1093,1093,1093,0
20250121,180500,18445236,1093,1093,1093,1093,0
20250121,180400,18445236,1093,1093,1093,1093,0
20250121,180300,18445236,1093,1093,1093,1093,0
20250121,180200,18445236,1093,1093,1093,1093,0
20250121,180100,18445236,1093,1093,1093,1093,0
20250121,180000,18445236,1093,1093,1093,1093,0
20250121,175900,18445236,1093,1093,1093,1093,0
20250121,175800,18445236,1093,1093,1093,1093,2426
20250121,175700,18445236,1093,1093,1093,1093,0
20250121,175600,18445236,1093,1093,1093,1093,0
20250121,175500,18445236,1093,1093,1093,1093,0
20250121,175400,18445236,1093,1093,1093,1093,0
20250121,175300,18445236,1093,1093,1093,1093,0
20250121,175200,18445236,1093,1093,1093,1093,0
20250121,175100,18445236,1093,1093,1093,1093,0
20250121,175000,18445236,1093,1093,1093,1093,0
20250121,174900,18445236,1093,1093,1093,1093,0
20250121,174800,18445236,1093,1093,1093,1093,0
20250121,174700,18445236,1093,1093,1093,1093,0
20250121,174600,18445236,1093,1093,1093,1093,0
20250121,174500,18445236,1093,1093,1093,1093,0
20250121,174400,18445236,1093,1093,1093,1093,0
20250121,174300,18445236,1093,1093,1093,1093,0
20250121,174200,18445236,1093,1093,1093,1093,0
20250121,174100,18445236,1093,1093,1093,1093,0
20250121,174000,18445236,1093,1093,1093,1093,0
20250121,173900,18445236,1093,1093,1093,1093,0
20250121,173800,18445236,1093,1093,1093,1093,0
20250121,173700,18445236,1093,1093,1093,1093,0
20250121,173600,18445236,1093,1093,1093,1093,0
20250121,173500,18445236,1093,1093,1093,1093,0
20250121,173400,18445236,1093,1093,1093,1093,0
20250121,173300,18445236,1093,1093,1093,1093,0
20250121,173200,18445236,1093,1093,1093,1093,0
20250121,173100,18445236,1093,1093,1093,1093,0
20250121,173000,18445236,1093,1093,1093,1093,0
20250121,172900,18445236,1093,1093,1093,1093,0
20250121,172800,18445236,1093,1093,1093,1093,2426
20250121,172700,18445236,1093,1093,1093,1093,0
20250121,172600,18445236,1093,1093,1093,1093,0
20250121,172500,18445236,1093,1093,1093,1093,0
20250121,172400,18445236,1093,1093,1093,1093,0
20250121,172300,18445236,1093,1093,1093,1093,0
20250121,172200,18445236,1093,1093,1093,1093,0
20250121,172100,18445236,1093,1093,1093,1093,0
20250121,172000,18445236,1093,1093,1093,1093,0
20250121,171900,18445236,1093,1093,1093,1093,0
20250121,171800,18445236,1093,1093,1093,1093,0
20250121,171700,18445236,1093,1093,1093,1093,0
20250121,171600,18445236,1093,1093,1093,1093,0
20250121,171500,18445236,1093,1093,1093,1093,0
20250121,171400,18445236,1093,1093,1093,1093,0
20250121,171300,18445236,1093,1093,1093,1093,0
20250121,171200,18445236,1093,1093,1093,1093,0
20250121,171100,18445236,1093,1093,1093,1093,0
20250121,171000,18445236,1093,1093,1093,1093,0
20250121,170900,18445236,1093,1093,1093,1093,0
20250121,170800,18445236,1093,1093,1093,1093,0
20250121,170700,18445236,1093,1093,1093,1093,0
20250121,170600,18445236,1093,1093,1093,1093,0
20250121,170500,18445236,1093,1093,1093,1093,0
20250121,170400,18445236,1093,1093,1093,1093,0
20250121,170300,18445236,1093,1093,1093,1093,0
20250121,170200,18445236,1093,1093,1093,1093,0
20250121,170100,18445236,1093,1093,1093,1093,0
20250121,170000,18445236,1093,1093,1093,1093,0
20250121,165900,18445236,1093,1093,1093,1093,0
20250121,165800,18445236,1093,1093,1093,1093,2426
20250121,165700,18445236,1093,1093,1093,1093,0
20250121,165600,18445236,1093,1093,1093,1093,0
20250121,165500,18445236,1093,1093,1093,1093,0
20250121,165400,18445236,1093,1093,1093,1093,0
20250121,165300,18445236,1093,1093,1093,1093,0
20250121,165200,18445236,1093,1093,1093,1093,0
20250121,165100,18445236,1093,1093,1093,1093,0
20250121,165000,18445236,1093,1093,1093,1093,0
20250121,164900,18445236,1093,1093,1093,1093,0
20250121,164800,18445236,1093,1093,1093,1093,0
20250121,164700,18445236,1093,1093,1093,1093,0
20250121,164600,18445236,1093,1093,1093,1093,0
20250121,164500,18445236,1093,1093,1093,1093,0
20250121,164400,18445236,1093,1093,1093,1093,0
20250121,164300,18445236,1093,1093,1093,1093,0
20250121,164200,18445236,1093,1093,1093,1093,0
20250121,164100,18445236,1093,1093,1093,1093,0
20250121,164000,18445236,1093,1093,1093,1093,0
20250121,163900,18445236,1093,1093,1093,1093,0
20250121,163800,18445236,1093,1093,1093,1093,0
20250121,163700,18445236,1093,1093,1093,1093,0
20250121,163600,18445236,1093,1093,1093,1093,0
20250121,163500,18445236,1093,1093,1093,1093,0
20250121,163400,18445236,1093,1093,1093,1093,0
20250121,163300,18445236,1093,1093,1093,1093,0
20250121,163200,18445236,1093,1093,1093,1093,0
20250121,163100,18445236,1093,1093,1093,1093,0
20250121,163000,18445236,1093,1093,1093,1093,0
20250121,162900,18445236,1093,1093,1093,1093,0
20250121,162800,18445236,1093,1093,1093,1093,2426
20250121,162700,18445236,1093,1093,1093,1093,0
20250121,162600,18445236,1093,1093,1093,1093,0
20250121,162500,18445236,1093,1093,1093,1093,0
20250121,162400,18445236,1093,1093,1093,1093,0
20250121,162300,18445236,1093,1093,1093,1093,0
20250121,162200,18445236,1093,1093,1093,1093,0
20250121,162100,18445236,1093,1093,1093,1093,0
20250121,162000,18445236,1093,1093,1093,1093,0
20250121,161900,18445236,1093,1093,1093,1093,0
20250121,161800,18445236,1093,1093,1093,1093,0
20250121,161700,18445236,1093,1093,1093,1093,0
20250121,161600,18445236,1093,1093,1093,1093,0
20250121,161500,18445236,1093,1093,1093,1093,0
20250121,161400,18445236,1093,1093,1093,1093,0
20250121,161300,18445236,1093,1093,1093,1093,0
20250121,161200,18445236,1093,1093,1093,1093,0
20250121,161100,18445236,1093,1093,1093,1093,0
20250121,161000,18445236,1093,1093,1093,1093,0
20250121,160900,18445236,1093,1093,1093,1093,0
20250121,160800,18445236,1093,1093,1093,1093,0
20250121,160700,18445236,1093,1093,1093,1093,0
20250121,160600,18445236,1093,1093,1093,1093,0
20250121,160500,18445236,1093,1093,1093,1093,0
20250121,160400,18445236,1093,1093,1093,1093,0
20250121,160300,18445236,1093,1093,1093,1093,0
20250121,160200,18445236,1093,1093,1093,1093,0
20250121,160100,18445236,1093,1093,1093,1093,0
20250121,160000,18445236,1093,1093,1093,1093,0
20250121,155900,18445236,1093,1093,1093,1093,0
20250121,155800,18445236,1093,1093,1093,1093,2426
20250121,155700,18445236,1093,1093,1093,1093,0
20250121,155600,18445236,1093,1093,1093,1093,0
20250121,155500,18445236,1093,1093,1093,1093,0
20250121,155400,18445236,1093,1093,1093,1093,0
20250121,155300,18445236,1093,1093,1093,1093,0
20250121,155200,18445236,1093,1093,1093,1093,0
20250121,155100,18445236,1093,1093,1093,1093,0
20250121,155000,18445236,1093,1093,1093,1093,0
20250121,154900,18445236,1093,1093,1093,1093,0
20250121,154800,18445236,1093,1093,1093,1093,0
20250121,154700,18445236,1093,1093,1093,1093,0
20250121,154600,18445236,1093,1093,1093,1093,0
20250121,154500,18445236,1093,1093,1093,1093,0
20250121,154400,18445236,1093,1093,1093,1093,0
20250121,154300,18445236,1093,1093,1093,1093,0
20250121,154200,18445236,1093,1093,1093,1093,0
20250121,154100,18445236,1093,1093,1093,1093,0
20250121,154000,18445236,1093,1093,1093,1093,0
20250121,153900,18445236,1093,1093,1093,1093,0
20250121,153800,18445236,1093,1093,1093,1093,0
20250121,153700,18445236,1093,1093,1093,1093,0
20250121,153600,18445236,1093,1093,1093,1093,0
20250121,153500,18445236,1093,1093,1093,1093,0
20250121,153400,18445236,1093,1093,1093,1093,0
20250121,153300,18445236,1093,1093,1093,1093,0
20250121,153200,18445236,1093,1093,1093,1093,0
20250121,153100,18445236,1093,1093,1093,1093,0
20250121,153000,18445236,1093,1093,1093,1093,2426
20250121,152900,15793618,1104,1104,1104,1104,0
20250121,152800,15793618,1104,1104,1104,1104,0
20250121,152700,15793618,1104,1104,1104,1104,0
20250121,152600,15793618,1104,1104,1104,1104,0
20250121,152500,15793618,1104,1104,1104,1104,0
20250121,152400,15793618,1104,1104,1104,1104,0
20250121,152300,15793618,1104,1104,1104,1104,0
20250121,152200,15793618,1104,1104,1104,1104,0
20250121,152100,15793618,1104,1104,1104,1104,0
20250121,152000,15793618,1104,1104,1104,1104,0
20250121,151900,15793618,1104,1103,1104,1103,100
20250121,151800,15683228,1104,1104,1104,1104,0
20250121,151700,15683228,1104,1104,1104,1104,0
20250121,151600,15683228,1104,1104,1104,1104,0
20250121,151500,15683228,1104,1104,1104,1103,537
20250121,151400,15090390,1104,1104,1104,1103,558
20250121,151300,14474368,1104,1104,1104,1104,0
20250121,151200,14474368,1104,1104,1104,1104,0
20250121,151100,14474368,1104,1104,1104,1104,0
20250121,151000,14474368,1104,1104,1104,1104,0
20250121,150900,14474368,1104,1104,1104,1104,0
20250121,150800,14474368,1104,1104,1104,1104,289
20250121,150700,14155312,1104,1104,1104,1104,0
20250121,150600,14155312,1104,1104,1104,1104,0
20250121,150500,14155312,1104,1104,1104,1104,0
20250121,150400,14155312,1104,1104,1104,1104,0
20250121,150300,14155312,1104,1104,1104,1104,274
20250121,150200,13852816,1104,1104,1104,1104,0
20250121,150100,13852816,1104,1104,1104,1104,0
20250121,150000,13852816,1104,1104,1104,1104,0
20250121,145900,13852816,1104,1104,1104,1104,4
20250121,145800,13848400,1104,1104,1104,1104,0
20250121,145700,13848400,1104,1104,1104,1104,274
20250121,145600,13545904,1104,1104,1104,1104,0
20250121,145500,13545904,1104,1104,1104,1104,1
20250121,145400,13544800,1103,1103,1103,1103,0
20250121,145300,13544800,1103,1103,1103,1103,0
20250121,145200,13544800,1103,1103,1103,1103,0
20250121,145100,13544800,1103,1103,1103,1103,1
20250121,145000,13543697,1104,1104,1104,1104,0
20250121,144900,13543697,1104,1104,1104,1104,0
20250121,144800,13543697,1104,1104,1104,1104,0
20250121,144700,13543697,1104,1104,1104,1104,274
20250121,144600,13241201,1104,1104,1104,1104,0
20250121,144500,13241201,1104,1104,1104,1104,136
20250121,144400,13091057,1104,1104,1104,1104,0
20250121,144300,13091057,1104,1104,1104,1104,0
20250121,144200,13091057,1104,1104,1104,1104,0
20250121,144100,13091057,1104,1104,1104,1104,548
20250121,144000,12486065,1104,1104,1104,1104,273
20250121,143900,12184673,1104,1104,1104,1104,0
20250121,143800,12184673,1104,1104,1104,1104,0
20250121,143700,12184673,1104,1104,1104,1104,0
20250121,143600,12184673,1104,1104,1104,1104,274
20250121,143500,11882177,1104,1104,1104,1104,0
20250121,143400,11882177,1104,1104,1104,1104,0
20250121,143300,11882177,1104,1104,1104,1104,0
20250121,143200,11882177,1104,1104,1104,1104,0
20250121,143100,11882177,1104,1104,1104,1104,274
20250121,143000,11579681,1104,1104,1104,1104,274
20250121,142900,11277185,1104,1104,1104,1104,1
20250121,142800,11276081,1103,1103,1103,1103,0
20250121,142700,11276081,1103,1103,1103,1103,0
20250121,142600,11276081,1103,1103,1103,1103,0
20250121,142500,11276081,1103,1103,1103,1103,0
20250121,142400,11276081,1103,1103,1103,1103,0
20250121,142300,11276081,1103,1103,1103,1103,0
20250121,142200,11276081,1103,1103,1103,1103,0
20250121,142100,11276081,1103,1103,1103,1103,0
20250121,142000,11276081,1103,1103,1103,1103,0
20250121,141900,11276081,1103,1103,1103,1103,0
20250121,141800,11276081,1103,1103,1103,1103,0
20250121,141700,11276081,1103,1103,1103,1103,0
20250121,141600,11276081,1103,1103,1103,1103,0
20250121,141500,11276081,1103,1103,1103,1103,0
20250121,141400,11276081,1103,1103,1103,1103,0
20250121,141300,11276081,1103,1103,1103,1103,0
20250121,141200,11276081,1103,1103,1103,1103,0
20250121,141100,11276081,1103,1103,1103,1103,1
20250121,141000,11274978,1104,1104,1104,1104,0
20250121,140900,11274978,1104,1104,1104,1104,274
20250121,140800,10972482,1104,1104,1104,1104,0
20250121,140700,10972482,1104,1104,1104,1104,0
20250121,140600,10972482,1104,1104,1104,1104,0
20250121,140500,10972482,1104,1104,1104,1104,0
20250121,140400,10972482,1104,1104,1104,1104,274
20250121,140300,10669986,1104,1104,1104,1104,0
20250121,140200,10669986,1104,1104,1104,1104,0
20250121,140100,10669986,1104,1104,1104,1104,0
20250121,140000,10669986,1104,1104,1104,1104,0
20250121,135900,10669986,1104,1104,1104,1104,1
20250121,135800,10668882,1104,1104,1104,1104,274
20250121,135700,10366386,1104,1104,1104,1104,0
20250121,135600,10366386,1104,1104,1104,1104,0
20250121,135500,10366386,1104,1104,1104,1104,0
20250121,135400,10366386,1104,1104,1104,1104,0
20250121,135300,10366386,1104,1104,1104,1104,274
20250121,135200,10063890,1104,1104,1104,1104,0
20250121,135100,10063890,1104,1104,1104,1104,0
20250121,135000,10063890,1104,1104,1104,1104,0
20250121,134900,10063890,1104,1104,1104,1104,0
20250121,134800,10063890,1104,1104,1104,1104,274
20250121,134700,9761394,1104,1104,1104,1104,0
20250121,134600,9761394,1104,1104,1104,1104,5
20250121,134500,9755874,1104,1104,1104,1104,45
20250121,134400,9706194,1103,1103,1103,1103,0
20250121,134300,9706194,1103,1103,1103,1103,0
20250121,134200,9706194,1103,1103,1103,1103,0
20250121,134100,9706194,1103,1103,1103,1103,0
20250121,134000,9706194,1103,1103,1103,1103,0
20250121,133900,9706194,1103,1103,1103,1103,0
20250121,133800,9706194,1103,1103,1103,1103,0
20250121,133700,9706194,1103,1103,1103,1103,0
20250121,133600,9706194,1103,1103,1103,1103,0
20250121,133500,9706194,1103,1103,1103,1103,0
20250121,133400,9706194,1103,1103,1103,1103,0
20250121,133300,9706194,1103,1103,1103,1103,0
20250121,133200,9706194,1103,1103,1103,1103,274
20250121,133100,9403972,1103,1103,1103,1103,0
20250121,133000,9403972,1103,1103,1103,1103,0
20250121,132900,9403972,1103,1103,1103,1103,1
20250121,132800,9402869,1102,1102,1102,1102,0
20250121,132700,9402869,1102,1102,1102,1102,0
20250121,132600,9402869,1102,1102,1102,1102,0
20250121,132500,9402869,1102,1102,1102,1102,0
20250121,132400,9402869,1102,1102,1102,1102,0
20250121,132300,9402869,1102,1102,1102,1102,0
20250121,132200,9402869,1102,1102,1102,1102,0
20250121,132100,9402869,1102,1102,1102,1102,0
20250121,132000,9402869,1102,1102,1102,1102,0
20250121,131900,9402869,1102,1102,1102,1102,0
20250121,131800,9402869,1102,1102,1102,1102,0
20250121,131700,9402869,1102,1102,1102,1102,0
20250121,131600,9402869,1102,1102,1102,1102,0
20250121,131500,9402869,1102,1102,1102,1102,0
20250121,131400,9402869,1102,1102,1102,1102,0
20250121,131300,9402869,1102,1102,1102,1102,0
20250121,131200,9402869,1102,1102,1102,1102,0
20250121,131100,9402869,1102,1102,1102,1102,0
20250121,131000,9402869,1102,1102,1102,1102,0
20250121,130900,9402869,1102,1102,1102,1102,0
20250121,130800,9402869,1102,1102,1102,1102,0
20250121,130700,9402869,1102,1102,1102,1102,0
20250121,130600,9402869,1102,1102,1102,1102,262
20250121,130500,9114145,1104,1104,1104,1104,0
20250121,130400,9114145,1104,1104,1104,1104,0
20250121,130300,9114145,1104,1104,1104,1104,1
20250121,130200,9113041,1102,1102,1102,1102,0
20250121,130100,9113041,1102,1102,1102,1102,13
20250121,130000,9098715,1104,1104,1104,1104,0
20250121,125900,9098715,1104,1104,1104,1104,0
20250121,125800,9098715,1104,1104,1104,1104,0
20250121,125700,9098715,1104,1104,1104,1104,0
20250121,125600,9098715,1104,1104,1104,1104,0
20250121,125500,9098715,1104,1104,1104,1104,0
20250121,125400,9098715,1104,1104,1104,1104,0
20250121,125300,9098715,1104,1104,1104,1104,0
20250121,125200,9098715,1104,1104,1104,1104,0
20250121,125100,9098715,1104,1104,1104,1104,0
20250121,125000,9098715,1104,1104,1104,1104,0
20250121,124900,9098715,1104,1104,1104,1104,0
20250121,124800,9098715,1104,1104,1104,1104,0
20250121,124700,9098715,1104,1104,1104,1104,0
20250121,124600,9098715,1104,1104,1104,1104,0
20250121,124500,9098715,1104,1104,1104,1104,0
20250121,124400,9098715,1104,1104,1104,1104,0
20250121,124300,9098715,1104,1104,1104,1104,0
20250121,124200,9098715,1104,1104,1104,1104,0
20250121,124100,9098715,1104,1104,1104,1104,0
20250121,124000,9098715,1104,1104,1104,1104,0
20250121,123900,9098715,1104,1104,1104,1104,0
20250121,123800,9098715,1104,1104,1104,1104,0
20250121,123700,9098715,1104,1104,1104,1104,0
20250121,123600,9098715,1104,1104,1104,1104,0
20250121,123500,9098715,1104,1104,1104,1104,0
20250121,123400,9098715,1104,1104,1104,1104,1
20250121,123300,9097611,1102,1102,1102,1102,0
20250121,123200,9097611,1102,1102,1102,1102,0
20250121,123100,9097611,1102,1102,1102,1102,0
20250121,123000,9097611,1102,1102,1102,1102,0
20250121,122900,9097611,1102,1102,1102,1102,39
20250121,122800,9054633,1104,1104,1104,1104,0
20250121,122700,9054633,1104,1104,1104,1104,0
20250121,122600,9054633,1104,1104,1104,1104,0
20250121,122500,9054633,1104,1104,1104,1104,0
20250121,122400,9054633,1104,1104,1104,1104,0
20250121,122300,9054633,1104,1104,1104,1104,0
20250121,122200,9054633,1104,1104,1104,1104,0
20250121,122100,9054633,1104,1104,1104,1104,0
20250121,122000,9054633,1104,1104,1104,1104,0
20250121,121900,9054633,1104,1104,1104,1104,0
20250121,121800,9054633,1104,1104,1104,1104,0
20250121,121700,9054633,1104,1104,1104,1104,0
20250121,121600,9054633,1104,1104,1104,1104,0
20250121,121500,9054633,1104,1104,1104,1104,0
20250121,121400,9054633,1104,1104,1104,1104,0
20250121,121300,9054633,1104,1104,1104,1104,0
20250121,121200,9054633,1104,1104,1104,1104,0
20250121,121100,9054633,1104,1104,1104,1104,0
20250121,121000,9054633,1104,1104,1104,1104,140
20250121,120900,8900073,1102,1102,1102,1102,0
20250121,120800,8900073,1102,1102,1102,1102,0
20250121,120700,8900073,1102,1102,1102,1102,0
20250121,120600,8900073,1102,1102,1102,1102,0
20250121,120500,8900073,1102,1102,1102,1102,97
20250121,120400,8793179,1102,1102,1102,1102,0
20250121,120300,8793179,1102,1102,1102,1102,0
20250121,120200,8793179,1102,1102,1102,1102,0
20250121,120100,8793179,1102,1102,1102,1102,0
20250121,120000,8793179,1102,1102,1102,1102,136
20250121,115900,8643307,1102,1102,1102,1102,1
20250121,115800,8642205,1101,1101,1101,1101,0
20250121,115700,8642205,1101,1101,1101,1101,0
20250121,115600,8642205,1101,1101,1101,1101,1
20250121,115500,8641104,1101,1101,1101,1101,0
20250121,115400,8641104,1101,1102,1102,1101,344
20250121,115300,8262020,1104,1104,1104,1104,0
20250121,115200,8262020,1104,1104,1104,1104,0
20250121,115100,8262020,1104,1104,1104,1104,0
20250121,115000,8262020,1104,1104,1104,1104,0
20250121,114900,8262020,1104,1104,1104,1104,0
20250121,114800,8262020,1104,1104,1104,1104,1
20250121,114700,8260916,1102,1103,1103,1102,1144
20250121,114600,7000227,1103,1103,1103,1103,0
20250121,114500,7000227,1103,1103,1103,1103,0
20250121,114400,7000227,1103,1103,1103,1103,0
20250121,114300,7000227,1103,1103,1103,1103,0
20250121,114200,7000227,1103,1103,1103,1103,0
20250121,114100,7000227,1103,1103,1103,1103,0
20250121,114000,7000227,1103,1103,1103,1103,0
20250121,113900,7000227,1103,1103,1103,1103,0
20250121,113800,7000227,1103,1104,1104,1103,301
20250121,113700,6668223,1102,1102,1102,1102,0
20250121,113600,6668223,1102,1102,1102,1102,0
20250121,113500,6668223,1102,1102,1102,1102,0
20250121,113400,6668223,1102,1102,1102,1102,0
20250121,113300,6668223,1102,1102,1102,1102,0
20250121,113200,6668223,1102,1102,1102,1102,0
20250121,113100,6668223,1102,1102,1102,1102,0
20250121,113000,6668223,1102,1102,1102,1102,0
20250121,112900,6668223,1102,1102,1102,1102,0
20250121,112800,6668223,1102,1102,1102,1102,0
20250121,112700,6668223,1102,1102,1102,1102,0
20250121,112600,6668223,1102,1102,1102,1102,0
20250121,112500,6668223,1102,1102,1102,1102,0
20250121,112400,6668223,1102,1102,1102,1102,0
20250121,112300,6668223,1102,1102,1102,1102,0
20250121,112200,6668223,1102,1102,1102,1102,0
20250121,112100,6668223,1102,1102,1102,1102,0
20250121,112000,6668223,1102,1102,1102,1102,0
20250121,111900,6668223,1102,1102,1102,1102,0
20250121,111800,6668223,1102,1102,1102,1102,0
20250121,111700,6668223,1102,1102,1102,1102,0
20250121,111600,6668223,1102,1102,1102,1102,0
20250121,111500,6668223,1102,1102,1102,1102,0
20250121,111400,6668223,1102,1102,1102,1102,0
20250121,111300,6668223,1102,1102,1102,1102,0
20250121,111200,6668223,1102,1102,1102,1102,2
20250121,111100,6666019,1102,1103,1103,1102,3444
20250121,111000,2868078,1104,1104,1104,1104,0
20250121,110900,2868078,1104,1104,1104,1104,0
20250121,110800,2868078,1104,1104,1104,1104,0
20250121,110700,2868078,1104,1104,1104,1104,0
20250121,110600,2868078,1104,1104,1104,1104,0
20250121,110500,2868078,1104,1104,1104,1104,0
20250121,110400,2868078,1104,1104,1104,1104,0
20250121,110300,2868078,1104,1104,1104,1104,0
20250121,110200,2868078,1104,1104,1104,1104,995
20250121,110100,1769598,1104,1104,1104,1104,2
20250121,110000,1767390,1105,1105,1105,1105,0
20250121,105900,1767390,1105,1105,1105,1105,0
20250121,105800,1767390,1105,1105,1105,1105,0
20250121,105700,1767390,1105,1105,1105,1105,0
20250121,105600,1767390,1105,1105,1105,1105,0
20250121,105500,1767390,1105,1105,1105,1105,0
20250121,105400,1767390,1105,1105,1105,1105,0
20250121,105300,1767390,1105,1105,1105,1105,0
20250121,105200,1767390,1105,1105,1105,1105,0
20250121,105100,1767390,1105,1105,1105,1105,0
20250121,105000,1767390,1105,1104,1105,1104,154
20250121,104900,1597274,1103,1103,1103,1103,0
20250121,104800,1597274,1103,1103,1103,1103,0
20250121,104700,1597274,1103,1103,1103,1103,0
20250121,104600,1597274,1103,1103,1103,1103,0
20250121,104500,1597274,1103,1103,1103,1103,0
20250121,104400,1597274,1103,1103,1103,1103,0
20250121,104300,1597274,1103,1103,1103,1103,0
20250121,104200,1597274,1103,1103,1103,1103,17
20250121,104100,1578523,1104,1104,1104,1104,0
20250121,104000,1578523,1104,1104,1104,1104,0
20250121,103900,1578523,1104,1104,1104,1104,0
20250121,103800,1578523,1104,1104,1104,1104,0
20250121,103700,1578523,1104,1104,1104,1104,1
20250121,103600,1577419,1103,1103,1103,1103,0
20250121,103500,1577419,1103,1103,1103,1103,0
20250121,103400,1577419,1103,1103,1103,1103,0
20250121,103300,1577419,1103,1103,1103,1103,0
20250121,103200,1577419,1103,1103,1103,1103,0
20250121,103100,1577419,1103,1103,1103,1103,3
20250121,103000,1574110,1103,1103,1103,1103,100
20250121,102900,1463810,1103,1103,1103,1103,0
20250121,102800,1463810,1103,1103,1103,1103,100
20250121,102700,1353510,1104,1104,1104,1104,0
20250121,102600,1353510,1104,1104,1104,1104,10
20250121,102500,1342470,1105,1105,1105,1105,0
20250121,102400,1342470,1105,1105,1105,1105,0
20250121,102300,1342470,1105,1105,1105,1105,0
20250121,102200,1342470,1105,1105,1105,1105,0
20250121,102100,1342470,1105,1105,1105,1105,0
20250121,102000,1342470,1105,1105,1105,1105,0
20250121,101900,1342470,1105,1105,1105,1105,0
20250121,101800,1342470,1105,1105,1105,1105,0
20250121,101700,1342470,1105,1105,1105,1105,0
20250121,101600,1342470,1105,1105,1105,1105,0
20250121,101500,1342470,1105,1105,1105,1105,0
20250121,101400,1342470,1105,1105,1105,1105,0
20250121,101300,1342470,1105,1105,1105,1105,0
20250121,101200,1342470,1105,1105,1105,1105,0
20250121,101100,1342470,1105,1105,1105,1104,547
20250121,101000,738061,1102,1112,1112,1102,111
20250121,100900,615464,1117,1117,1117,1117,0
20250121,100800,615464,1117,1117,1117,1117,0
20250121,100700,615464,1117,1117,1117,1117,0
20250121,100600,615464,1117,1117,1117,1117,0
20250121,100500,615464,1117,1117,1117,1117,0
20250121,100400,615464,1117,1117,1117,1117,0
20250121,100300,615464,1117,1117,1117,1117,0
20250121,100200,615464,1117,1117,1117,1117,0
20250121,100100,615464,1117,1117,1117,1117,0
20250121,100000,615464,1117,1117,1117,1117,0
20250121,095900,615464,1117,1117,1117,1117,0
20250121,095800,615464,1117,1117,1117,1117,0
20250121,095700,615464,1117,1117,1117,1117,0
20250121,095600,615464,1117,1117,1117,1117,0
20250121,095500,615464,1117,1117,1117,1117,0
20250121,095400,615464,1117,1117,1117,1117,0
20250121,095300,615464,1117,1117,1117,1117,0
20250121,095200,615464,1117,1117,1117,1117,0
20250121,095100,615464,1117,1117,1117,1117,0
20250121,095000,615464,1117,1117,1117,1117,0
20250121,094900,615464,1117,1117,1117,1117,0
20250121,094800,615464,1117,1117,1117,1117,0
20250121,094700,615464,1117,1117,1117,1117,0
20250121,094600,615464,1117,1117,1117,1117,0
20250121,094500,615464,1117,1117,1117,1117,4
20250121,094400,610996,1117,1117,1117,1117,1
20250121,094300,609879,1118,1118,1118,1118,0
20250121,094200,609879,1118,1118,1118,1118,0
20250121,094100,609879,1118,1118,1118,1118,0
20250121,094000,609879,1118,1118,1118,1118,0
20250121,093900,609879,1118,1118,1118,1118,0
20250121,093800,609879,1118,1118,1118,1118,0
20250121,093700,609879,1118,1118,1118,1118,0
20250121,093600,609879,1118,1118,1118,1118,0
20250121,093500,609879,1118,1118,1118,1118,0
20250121,093400,609879,1118,1118,1118,1118,0
20250121,093300,609879,1118,1118,1118,1118,0
20250121,093200,609879,1118,1118,1118,1118,0
20250121,093100,609879,1118,1118,1118,1118,0
20250121,093000,609879,1118,1118,1118,1118,0
20250121,092900,609879,1118,1118,1118,1118,0
20250121,092800,609879,1118,1118,1118,1118,0
20250121,092700,609879,1118,1118,1118,1118,0
20250121,092600,609879,1118,1118,1118,1118,0
20250121,092500,609879,1118,1118,1118,1118,0
20250121,092400,609879,1118,1118,1118,1118,0
20250121,092300,609879,1118,1118,1118,1118,0
20250121,092200,609879,1118,1118,1118,1118,0
20250121,092100,609879,1118,1118,1118,1118,0
20250121,092000,609879,1118,1118,1118,1118,0
20250121,091900,609879,1118,1118,1118,1118,0
20250121,091800,609879,1118,1118,1118,1118,0
20250121,091700,609879,1118,1118,1118,1118,0
20250121,091600,609879,1118,1118,1118,1118,42
20250121,091500,562923,1115,1115,1115,1115,48
20250121,091400,509403,1120,1120,1120,1120,0
20250121,091300,509403,1120,1106,1120,1106,444
20250121,091200,16575,1105,1105,1105,1105,0
20250121,091100,16575,1105,1105,1105,1105,0
20250121,091000,16575,1105,1105,1105,1105,0
20250121,090900,16575,1105,1105,1105,1105,0
20250121,090800,16575,1105,1105,1105,1105,0
20250121,090700,16575,1105,1105,1105,1105,0
20250121,090600,16575,1105,1105,1105,1105,0
20250121,090500,16575,1105,1105,1105,1105,0
20250121,090400,16575,1105,1105,1105,1105,0
20250121,090300,16575,1105,1105,1105,1105,0
20250121,090200,16575,1105,1105,1105,1105,0
20250121,090100,16575,1105,1105,1105,1105,0
20250121,090000,16575,1105,1105,1105,1105,15