KissMeData/088910/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,200100,28294481,1955,1955,1955,1955,811
20250122,200000,28294481,1955,1955,1955,1955,0
20250122,195900,28294481,1955,1955,1955,1955,0
20250122,195800,28294481,1955,1955,1955,1955,0
20250122,195700,28294481,1955,1955,1955,1955,0
20250122,195600,28294481,1955,1955,1955,1955,0
20250122,195500,28294481,1955,1955,1955,1955,0
20250122,195400,28294481,1955,1955,1955,1955,0
20250122,195300,28294481,1955,1955,1955,1955,0
20250122,195200,28294481,1955,1955,1955,1955,0
20250122,195100,28294481,1955,1955,1955,1955,0
20250122,195000,28294481,1955,1955,1955,1955,0
20250122,194900,28294481,1955,1955,1955,1955,0
20250122,194800,28294481,1955,1955,1955,1955,0
20250122,194700,28294481,1955,1955,1955,1955,0
20250122,194600,28294481,1955,1955,1955,1955,0
20250122,194500,28294481,1955,1955,1955,1955,0
20250122,194400,28294481,1955,1955,1955,1955,0
20250122,194300,28294481,1955,1955,1955,1955,0
20250122,194200,28294481,1955,1955,1955,1955,0
20250122,194100,28294481,1955,1955,1955,1955,0
20250122,194000,28294481,1955,1955,1955,1955,0
20250122,193900,28294481,1955,1955,1955,1955,0
20250122,193800,28294481,1955,1955,1955,1955,0
20250122,193700,28294481,1955,1955,1955,1955,0
20250122,193600,28294481,1955,1955,1955,1955,0
20250122,193500,28294481,1955,1955,1955,1955,0
20250122,193400,28294481,1955,1955,1955,1955,0
20250122,193300,28294481,1955,1955,1955,1955,0
20250122,193200,28294481,1955,1955,1955,1955,0
20250122,193100,28294481,1955,1955,1955,1955,811
20250122,193000,28294481,1955,1955,1955,1955,0
20250122,192900,28294481,1955,1955,1955,1955,0
20250122,192800,28294481,1955,1955,1955,1955,0
20250122,192700,28294481,1955,1955,1955,1955,0
20250122,192600,28294481,1955,1955,1955,1955,0
20250122,192500,28294481,1955,1955,1955,1955,0
20250122,192400,28294481,1955,1955,1955,1955,0
20250122,192300,28294481,1955,1955,1955,1955,0
20250122,192200,28294481,1955,1955,1955,1955,0
20250122,192100,28294481,1955,1955,1955,1955,0
20250122,192000,28294481,1955,1955,1955,1955,0
20250122,191900,28294481,1955,1955,1955,1955,0
20250122,191800,28294481,1955,1955,1955,1955,0
20250122,191700,28294481,1955,1955,1955,1955,0
20250122,191600,28294481,1955,1955,1955,1955,0
20250122,191500,28294481,1955,1955,1955,1955,0
20250122,191400,28294481,1955,1955,1955,1955,0
20250122,191300,28294481,1955,1955,1955,1955,0
20250122,191200,28294481,1955,1955,1955,1955,0
20250122,191100,28294481,1955,1955,1955,1955,0
20250122,191000,28294481,1955,1955,1955,1955,0
20250122,190900,28294481,1955,1955,1955,1955,0
20250122,190800,28294481,1955,1955,1955,1955,0
20250122,190700,28294481,1955,1955,1955,1955,0
20250122,190600,28294481,1955,1955,1955,1955,0
20250122,190500,28294481,1955,1955,1955,1955,0
20250122,190400,28294481,1955,1955,1955,1955,0
20250122,190300,28294481,1955,1955,1955,1955,0
20250122,190200,28294481,1955,1955,1955,1955,0
20250122,190100,28294481,1955,1955,1955,1955,811
20250122,190000,28294481,1955,1955,1955,1955,0
20250122,185900,28294481,1955,1955,1955,1955,0
20250122,185800,28294481,1955,1955,1955,1955,0
20250122,185700,28294481,1955,1955,1955,1955,0
20250122,185600,28294481,1955,1955,1955,1955,0
20250122,185500,28294481,1955,1955,1955,1955,0
20250122,185400,28294481,1955,1955,1955,1955,0
20250122,185300,28294481,1955,1955,1955,1955,0
20250122,185200,28294481,1955,1955,1955,1955,0
20250122,185100,28294481,1955,1955,1955,1955,0
20250122,185000,28294481,1955,1955,1955,1955,0
20250122,184900,28294481,1955,1955,1955,1955,0
20250122,184800,28294481,1955,1955,1955,1955,0
20250122,184700,28294481,1955,1955,1955,1955,0
20250122,184600,28294481,1955,1955,1955,1955,0
20250122,184500,28294481,1955,1955,1955,1955,0
20250122,184400,28294481,1955,1955,1955,1955,0
20250122,184300,28294481,1955,1955,1955,1955,0
20250122,184200,28294481,1955,1955,1955,1955,0
20250122,184100,28294481,1955,1955,1955,1955,0
20250122,184000,28294481,1955,1955,1955,1955,0
20250122,183900,28294481,1955,1955,1955,1955,0
20250122,183800,28294481,1955,1955,1955,1955,0
20250122,183700,28294481,1955,1955,1955,1955,0
20250122,183600,28294481,1955,1955,1955,1955,0
20250122,183500,28294481,1955,1955,1955,1955,0
20250122,183400,28294481,1955,1955,1955,1955,0
20250122,183300,28294481,1955,1955,1955,1955,0
20250122,183200,28294481,1955,1955,1955,1955,0
20250122,183100,28294481,1955,1955,1955,1955,811
20250122,183000,28294481,1955,1955,1955,1955,0
20250122,182900,28294481,1955,1955,1955,1955,0
20250122,182800,28294481,1955,1955,1955,1955,0
20250122,182700,28294481,1955,1955,1955,1955,0
20250122,182600,28294481,1955,1955,1955,1955,0
20250122,182500,28294481,1955,1955,1955,1955,0
20250122,182400,28294481,1955,1955,1955,1955,0
20250122,182300,28294481,1955,1955,1955,1955,0
20250122,182200,28294481,1955,1955,1955,1955,0
20250122,182100,28294481,1955,1955,1955,1955,0
20250122,182000,28294481,1955,1955,1955,1955,0
20250122,181900,28294481,1955,1955,1955,1955,0
20250122,181800,28294481,1955,1955,1955,1955,0
20250122,181700,28294481,1955,1955,1955,1955,0
20250122,181600,28294481,1955,1955,1955,1955,0
20250122,181500,28294481,1955,1955,1955,1955,0
20250122,181400,28294481,1955,1955,1955,1955,0
20250122,181300,28294481,1955,1955,1955,1955,0
20250122,181200,28294481,1955,1955,1955,1955,0
20250122,181100,28294481,1955,1955,1955,1955,0
20250122,181000,28294481,1955,1955,1955,1955,0
20250122,180900,28294481,1955,1955,1955,1955,0
20250122,180800,28294481,1955,1955,1955,1955,0
20250122,180700,28294481,1955,1955,1955,1955,0
20250122,180600,28294481,1955,1955,1955,1955,0
20250122,180500,28294481,1955,1955,1955,1955,0
20250122,180400,28294481,1955,1955,1955,1955,0
20250122,180300,28294481,1955,1955,1955,1955,0
20250122,180200,28294481,1955,1955,1955,1955,0
20250122,180100,28294481,1955,1955,1955,1955,811
20250122,180000,28294481,1955,1955,1955,1955,0
20250122,175900,28294481,1955,1955,1955,1955,0
20250122,175800,28294481,1955,1955,1955,1955,0
20250122,175700,28294481,1955,1955,1955,1955,0
20250122,175600,28294481,1955,1955,1955,1955,0
20250122,175500,28294481,1955,1955,1955,1955,0
20250122,175400,28294481,1955,1955,1955,1955,0
20250122,175300,28294481,1955,1955,1955,1955,0
20250122,175200,28294481,1955,1955,1955,1955,0
20250122,175100,28294481,1955,1955,1955,1955,0
20250122,175000,28294481,1955,1955,1955,1955,0
20250122,174900,28294481,1955,1955,1955,1955,0
20250122,174800,28294481,1955,1955,1955,1955,0
20250122,174700,28294481,1955,1955,1955,1955,0
20250122,174600,28294481,1955,1955,1955,1955,0
20250122,174500,28294481,1955,1955,1955,1955,0
20250122,174400,28294481,1955,1955,1955,1955,0
20250122,174300,28294481,1955,1955,1955,1955,0
20250122,174200,28294481,1955,1955,1955,1955,0
20250122,174100,28294481,1955,1955,1955,1955,0
20250122,174000,28294481,1955,1955,1955,1955,0
20250122,173900,28294481,1955,1955,1955,1955,0
20250122,173800,28294481,1955,1955,1955,1955,0
20250122,173700,28294481,1955,1955,1955,1955,0
20250122,173600,28294481,1955,1955,1955,1955,0
20250122,173500,28294481,1955,1955,1955,1955,0
20250122,173400,28294481,1955,1955,1955,1955,0
20250122,173300,28294481,1955,1955,1955,1955,0
20250122,173200,28294481,1955,1955,1955,1955,0
20250122,173100,28294481,1955,1955,1955,1955,811
20250122,173000,28294481,1955,1955,1955,1955,0
20250122,172900,28294481,1955,1955,1955,1955,0
20250122,172800,28294481,1955,1955,1955,1955,0
20250122,172700,28294481,1955,1955,1955,1955,0
20250122,172600,28294481,1955,1955,1955,1955,0
20250122,172500,28294481,1955,1955,1955,1955,0
20250122,172400,28294481,1955,1955,1955,1955,0
20250122,172300,28294481,1955,1955,1955,1955,0
20250122,172200,28294481,1955,1955,1955,1955,0
20250122,172100,28294481,1955,1955,1955,1955,0
20250122,172000,28294481,1955,1955,1955,1955,0
20250122,171900,28294481,1955,1955,1955,1955,0
20250122,171800,28294481,1955,1955,1955,1955,0
20250122,171700,28294481,1955,1955,1955,1955,0
20250122,171600,28294481,1955,1955,1955,1955,0
20250122,171500,28294481,1955,1955,1955,1955,0
20250122,171400,28294481,1955,1955,1955,1955,0
20250122,171300,28294481,1955,1955,1955,1955,0
20250122,171200,28294481,1955,1955,1955,1955,0
20250122,171100,28294481,1955,1955,1955,1955,0
20250122,171000,28294481,1955,1955,1955,1955,0
20250122,170900,28294481,1955,1955,1955,1955,0
20250122,170800,28294481,1955,1955,1955,1955,0
20250122,170700,28294481,1955,1955,1955,1955,0
20250122,170600,28294481,1955,1955,1955,1955,0
20250122,170500,28294481,1955,1955,1955,1955,0
20250122,170400,28294481,1955,1955,1955,1955,0
20250122,170300,28294481,1955,1955,1955,1955,0
20250122,170200,28294481,1955,1955,1955,1955,0
20250122,170100,28294481,1955,1955,1955,1955,811
20250122,170000,28294481,1955,1955,1955,1955,0
20250122,165900,28294481,1955,1955,1955,1955,0
20250122,165800,28294481,1955,1955,1955,1955,0
20250122,165700,28294481,1955,1955,1955,1955,0
20250122,165600,28294481,1955,1955,1955,1955,0
20250122,165500,28294481,1955,1955,1955,1955,0
20250122,165400,28294481,1955,1955,1955,1955,0
20250122,165300,28294481,1955,1955,1955,1955,0
20250122,165200,28294481,1955,1955,1955,1955,0
20250122,165100,28294481,1955,1955,1955,1955,0
20250122,165000,28294481,1955,1955,1955,1955,0
20250122,164900,28294481,1955,1955,1955,1955,0
20250122,164800,28294481,1955,1955,1955,1955,0
20250122,164700,28294481,1955,1955,1955,1955,0
20250122,164600,28294481,1955,1955,1955,1955,0
20250122,164500,28294481,1955,1955,1955,1955,0
20250122,164400,28294481,1955,1955,1955,1955,0
20250122,164300,28294481,1955,1955,1955,1955,0
20250122,164200,28294481,1955,1955,1955,1955,0
20250122,164100,28294481,1955,1955,1955,1955,0
20250122,164000,28294481,1955,1955,1955,1955,0
20250122,163900,28294481,1955,1955,1955,1955,0
20250122,163800,28294481,1955,1955,1955,1955,0
20250122,163700,28294481,1955,1955,1955,1955,0
20250122,163600,28294481,1955,1955,1955,1955,0
20250122,163500,28294481,1955,1955,1955,1955,0
20250122,163400,28294481,1955,1955,1955,1955,0
20250122,163300,28294481,1955,1955,1955,1955,0
20250122,163200,28294481,1955,1955,1955,1955,0
20250122,163100,28294481,1955,1955,1955,1955,811
20250122,163000,28294481,1955,1955,1955,1955,0
20250122,162900,28294481,1955,1955,1955,1955,0
20250122,162800,28294481,1955,1955,1955,1955,0
20250122,162700,28294481,1955,1955,1955,1955,0
20250122,162600,28294481,1955,1955,1955,1955,0
20250122,162500,28294481,1955,1955,1955,1955,0
20250122,162400,28294481,1955,1955,1955,1955,0
20250122,162300,28294481,1955,1955,1955,1955,0
20250122,162200,28294481,1955,1955,1955,1955,0
20250122,162100,28294481,1955,1955,1955,1955,0
20250122,162000,28294481,1955,1955,1955,1955,0
20250122,161900,28294481,1955,1955,1955,1955,0
20250122,161800,28294481,1955,1955,1955,1955,0
20250122,161700,28294481,1955,1955,1955,1955,0
20250122,161600,28294481,1955,1955,1955,1955,0
20250122,161500,28294481,1955,1955,1955,1955,0
20250122,161400,28294481,1955,1955,1955,1955,0
20250122,161300,28294481,1955,1955,1955,1955,0
20250122,161200,28294481,1955,1955,1955,1955,0
20250122,161100,28294481,1955,1955,1955,1955,0
20250122,161000,28294481,1955,1955,1955,1955,0
20250122,160900,28294481,1955,1955,1955,1955,0
20250122,160800,28294481,1955,1955,1955,1955,0
20250122,160700,28294481,1955,1955,1955,1955,0
20250122,160600,28294481,1955,1955,1955,1955,0
20250122,160500,28294481,1955,1955,1955,1955,0
20250122,160400,28294481,1955,1955,1955,1955,0
20250122,160300,28294481,1955,1955,1955,1955,0
20250122,160200,28294481,1955,1955,1955,1955,0
20250122,160100,28294481,1955,1955,1955,1955,811
20250122,160000,28294481,1955,1955,1955,1955,0
20250122,155900,28294481,1955,1955,1955,1955,0
20250122,155800,28294481,1955,1955,1955,1955,0
20250122,155700,28294481,1955,1955,1955,1955,0
20250122,155600,28294481,1955,1955,1955,1955,0
20250122,155500,28294481,1955,1955,1955,1955,0
20250122,155400,28294481,1955,1955,1955,1955,0
20250122,155300,28294481,1955,1955,1955,1955,0
20250122,155200,28294481,1955,1955,1955,1955,0
20250122,155100,28294481,1955,1955,1955,1955,0
20250122,155000,28294481,1955,1955,1955,1955,0
20250122,154900,28294481,1955,1955,1955,1955,0
20250122,154800,28294481,1955,1955,1955,1955,0
20250122,154700,28294481,1955,1955,1955,1955,0
20250122,154600,28294481,1955,1955,1955,1955,0
20250122,154500,28294481,1955,1955,1955,1955,0
20250122,154400,28294481,1955,1955,1955,1955,0
20250122,154300,28294481,1955,1955,1955,1955,0
20250122,154200,28294481,1955,1955,1955,1955,0
20250122,154100,28294481,1955,1955,1955,1955,0
20250122,154000,28294481,1955,1955,1955,1955,0
20250122,153900,28294481,1955,1955,1955,1955,0
20250122,153800,28294481,1955,1955,1955,1955,0
20250122,153700,28294481,1955,1955,1955,1955,0
20250122,153600,28294481,1955,1955,1955,1955,0
20250122,153500,28294481,1955,1955,1955,1955,0
20250122,153400,28294481,1955,1955,1955,1955,0
20250122,153300,28294481,1955,1955,1955,1955,0
20250122,153200,28294481,1955,1955,1955,1955,0
20250122,153100,28294481,1955,1955,1955,1955,811
20250122,153000,28294481,1955,1955,1955,1955,811
20250122,152900,26708976,1946,1946,1946,1946,0
20250122,152800,26708976,1946,1946,1946,1946,0
20250122,152700,26708976,1946,1946,1946,1946,0
20250122,152600,26708976,1946,1946,1946,1946,0
20250122,152500,26708976,1946,1946,1946,1946,0
20250122,152400,26708976,1946,1946,1946,1946,0
20250122,152300,26708976,1946,1946,1946,1946,0
20250122,152200,26708976,1946,1946,1946,1946,0
20250122,152100,26708976,1946,1946,1946,1946,0
20250122,152000,26708976,1946,1946,1946,1946,0
20250122,151900,26708976,1946,1946,1946,1946,0
20250122,151800,26708976,1946,1946,1946,1946,0
20250122,151700,26708976,1946,1946,1946,1946,0
20250122,151600,26708976,1946,1946,1946,1946,0
20250122,151500,26708976,1946,1946,1946,1946,0
20250122,151400,26708976,1946,1946,1946,1946,0
20250122,151300,26708976,1946,1946,1946,1946,0
20250122,151200,26708976,1946,1946,1946,1946,0
20250122,151100,26708976,1946,1946,1946,1946,0
20250122,151000,26708976,1946,1946,1946,1946,0
20250122,150900,26708976,1946,1946,1946,1946,0
20250122,150800,26708976,1946,1946,1946,1946,0
20250122,150700,26708976,1946,1946,1946,1946,0
20250122,150600,26708976,1946,1946,1946,1946,0
20250122,150500,26708976,1946,1946,1946,1946,0
20250122,150400,26708976,1946,1946,1946,1946,0
20250122,150300,26708976,1946,1946,1946,1946,0
20250122,150200,26708976,1946,1946,1946,1946,0
20250122,150100,26708976,1946,1946,1946,1946,0
20250122,150000,26708976,1946,1946,1946,1946,0
20250122,145900,26708976,1946,1946,1946,1946,0
20250122,145800,26708976,1946,1946,1946,1946,0
20250122,145700,26708976,1946,1946,1946,1946,0
20250122,145600,26708976,1946,1946,1946,1946,0
20250122,145500,26708976,1946,1946,1946,1946,0
20250122,145400,26708976,1946,1946,1946,1946,0
20250122,145300,26708976,1946,1946,1946,1946,0
20250122,145200,26708976,1946,1946,1946,1946,0
20250122,145100,26708976,1946,1946,1946,1946,0
20250122,145000,26708976,1946,1946,1946,1946,15
20250122,144900,26679786,1948,1948,1948,1948,0
20250122,144800,26679786,1948,1948,1948,1948,129
20250122,144700,26428494,1940,1940,1940,1940,0
20250122,144600,26428494,1940,1940,1940,1940,0
20250122,144500,26428494,1940,1940,1940,1940,0
20250122,144400,26428494,1940,1940,1940,1940,0
20250122,144300,26428494,1940,1940,1940,1940,0
20250122,144200,26428494,1940,1940,1940,1940,0
20250122,144100,26428494,1940,1940,1940,1940,0
20250122,144000,26428494,1940,1940,1940,1940,0
20250122,143900,26428494,1940,1940,1940,1940,0
20250122,143800,26428494,1940,1940,1940,1940,0
20250122,143700,26428494,1940,1940,1940,1940,0
20250122,143600,26428494,1940,1940,1940,1940,0
20250122,143500,26428494,1940,1940,1940,1940,0
20250122,143400,26428494,1940,1940,1940,1940,0
20250122,143300,26428494,1940,1940,1940,1940,0
20250122,143200,26428494,1940,1940,1940,1940,0
20250122,143100,26428494,1940,1940,1940,1940,0
20250122,143000,26428494,1940,1940,1940,1940,0
20250122,142900,26428494,1940,1940,1940,1940,50
20250122,142800,26331494,1939,1939,1939,1939,0
20250122,142700,26331494,1939,1939,1939,1939,0
20250122,142600,26331494,1939,1939,1939,1939,0
20250122,142500,26331494,1939,1939,1939,1939,0
20250122,142400,26331494,1939,1939,1939,1939,0
20250122,142300,26331494,1939,1939,1939,1939,0
20250122,142200,26331494,1939,1939,1939,1939,0
20250122,142100,26331494,1939,1939,1939,1939,0
20250122,142000,26331494,1939,1939,1939,1939,0
20250122,141900,26331494,1939,1939,1939,1939,0
20250122,141800,26331494,1939,1939,1939,1939,0
20250122,141700,26331494,1939,1939,1939,1939,0
20250122,141600,26331494,1939,1939,1939,1939,0
20250122,141500,26331494,1939,1939,1939,1939,0
20250122,141400,26331494,1939,1940,1940,1939,1042
20250122,141300,24311053,1940,1940,1940,1940,0
20250122,141200,24311053,1940,1940,1940,1940,775
20250122,141100,22807553,1940,1940,1940,1940,1365
20250122,141000,20159453,1940,1940,1940,1940,0
20250122,140900,20159453,1940,1940,1940,1940,0
20250122,140800,20159453,1940,1940,1940,1940,0
20250122,140700,20159453,1940,1940,1940,1940,1681
20250122,140600,16898313,1940,1940,1940,1940,0
20250122,140500,16898313,1940,1940,1940,1940,0
20250122,140400,16898313,1940,1940,1940,1940,0
20250122,140300,16898313,1940,1940,1940,1940,0
20250122,140200,16898313,1940,1940,1940,1940,0
20250122,140100,16898313,1940,1940,1940,1940,1000
20250122,140000,14958313,1940,1941,1941,1940,1918
20250122,135900,11236542,1942,1942,1942,1942,401
20250122,135800,10457800,1941,1941,1941,1941,0
20250122,135700,10457800,1941,1941,1941,1941,0
20250122,135600,10457800,1941,1941,1941,1941,0
20250122,135500,10457800,1941,1941,1941,1941,0
20250122,135400,10457800,1941,1941,1941,1941,0
20250122,135300,10457800,1941,1944,1944,1941,1000
20250122,135200,8515893,1943,1943,1943,1943,0
20250122,135100,8515893,1943,1943,1943,1943,0
20250122,135000,8515893,1943,1943,1943,1943,0
20250122,134900,8515893,1943,1949,1949,1943,531
20250122,134800,7483074,1948,1948,1948,1948,0
20250122,134700,7483074,1948,1948,1948,1948,0
20250122,134600,7483074,1948,1948,1948,1948,0
20250122,134500,7483074,1948,1948,1948,1948,0
20250122,134400,7483074,1948,1948,1948,1948,0
20250122,134300,7483074,1948,1948,1948,1948,0
20250122,134200,7483074,1948,1948,1948,1948,0
20250122,134100,7483074,1948,1948,1948,1948,0
20250122,134000,7483074,1948,1951,1951,1948,114
20250122,133900,7260945,1959,1959,1959,1959,0
20250122,133800,7260945,1959,1959,1959,1959,0
20250122,133700,7260945,1959,1959,1959,1959,0
20250122,133600,7260945,1959,1959,1959,1959,0
20250122,133500,7260945,1959,1959,1959,1959,0
20250122,133400,7260945,1959,1959,1959,1959,0
20250122,133300,7260945,1959,1959,1959,1959,0
20250122,133200,7260945,1959,1959,1959,1959,0
20250122,133100,7260945,1959,1959,1959,1959,0
20250122,133000,7260945,1959,1959,1959,1959,0
20250122,132900,7260945,1959,1959,1959,1959,0
20250122,132800,7260945,1959,1959,1959,1959,0
20250122,132700,7260945,1959,1959,1959,1959,0
20250122,132600,7260945,1959,1959,1959,1959,0
20250122,132500,7260945,1959,1959,1959,1959,0
20250122,132400,7260945,1959,1959,1959,1959,0
20250122,132300,7260945,1959,1959,1959,1959,0
20250122,132200,7260945,1959,1959,1959,1959,0
20250122,132100,7260945,1959,1959,1959,1959,0
20250122,132000,7260945,1959,1959,1959,1959,0
20250122,131900,7260945,1959,1959,1959,1959,0
20250122,131800,7260945,1959,1959,1959,1959,0
20250122,131700,7260945,1959,1959,1959,1959,0
20250122,131600,7260945,1959,1959,1959,1959,0
20250122,131500,7260945,1959,1959,1959,1959,0
20250122,131400,7260945,1959,1959,1959,1959,1
20250122,131300,7258986,1959,1959,1959,1959,0
20250122,131200,7258986,1959,1959,1959,1959,0
20250122,131100,7258986,1959,1959,1959,1959,0
20250122,131000,7258986,1959,1959,1959,1959,0
20250122,130900,7258986,1959,1959,1959,1959,0
20250122,130800,7258986,1959,1959,1959,1959,0
20250122,130700,7258986,1959,1959,1959,1959,0
20250122,130600,7258986,1959,1959,1959,1959,0
20250122,130500,7258986,1959,1959,1959,1959,0
20250122,130400,7258986,1959,1959,1959,1959,0
20250122,130300,7258986,1959,1959,1959,1959,0
20250122,130200,7258986,1959,1959,1959,1959,0
20250122,130100,7258986,1959,1959,1959,1959,0
20250122,130000,7258986,1959,1959,1959,1959,0
20250122,125900,7258986,1959,1959,1959,1959,0
20250122,125800,7258986,1959,1959,1959,1959,0
20250122,125700,7258986,1959,1959,1959,1959,0
20250122,125600,7258986,1959,1959,1959,1959,0
20250122,125500,7258986,1959,1959,1959,1959,0
20250122,125400,7258986,1959,1959,1959,1959,0
20250122,125300,7258986,1959,1959,1959,1959,0
20250122,125200,7258986,1959,1959,1959,1959,0
20250122,125100,7258986,1959,1959,1959,1959,0
20250122,125000,7258986,1959,1959,1959,1959,0
20250122,124900,7258986,1959,1959,1959,1959,0
20250122,124800,7258986,1959,1959,1959,1959,0
20250122,124700,7258986,1959,1959,1959,1959,0
20250122,124600,7258986,1959,1959,1959,1959,0
20250122,124500,7258986,1959,1959,1959,1959,0
20250122,124400,7258986,1959,1959,1959,1959,0
20250122,124300,7258986,1959,1959,1959,1959,0
20250122,124200,7258986,1959,1959,1959,1959,0
20250122,124100,7258986,1959,1959,1959,1959,0
20250122,124000,7258986,1959,1959,1959,1959,0
20250122,123900,7258986,1959,1959,1959,1959,0
20250122,123800,7258986,1959,1959,1959,1959,0
20250122,123700,7258986,1959,1959,1959,1959,0
20250122,123600,7258986,1959,1959,1959,1959,0
20250122,123500,7258986,1959,1959,1959,1959,0
20250122,123400,7258986,1959,1959,1959,1959,0
20250122,123300,7258986,1959,1959,1959,1959,0
20250122,123200,7258986,1959,1959,1959,1959,0
20250122,123100,7258986,1959,1959,1959,1959,0
20250122,123000,7258986,1959,1959,1959,1959,0
20250122,122900,7258986,1959,1959,1959,1959,0
20250122,122800,7258986,1959,1959,1959,1959,0
20250122,122700,7258986,1959,1959,1959,1959,0
20250122,122600,7258986,1959,1959,1959,1959,0
20250122,122500,7258986,1959,1959,1959,1959,0
20250122,122400,7258986,1959,1959,1959,1959,0
20250122,122300,7258986,1959,1959,1959,1959,0
20250122,122200,7258986,1959,1959,1959,1959,0
20250122,122100,7258986,1959,1959,1959,1959,0
20250122,122000,7258986,1959,1959,1959,1959,0
20250122,121900,7258986,1959,1959,1959,1959,0
20250122,121800,7258986,1959,1959,1959,1959,0
20250122,121700,7258986,1959,1959,1959,1959,0
20250122,121600,7258986,1959,1959,1959,1959,0
20250122,121500,7258986,1959,1959,1959,1959,0
20250122,121400,7258986,1959,1959,1959,1959,0
20250122,121300,7258986,1959,1959,1959,1959,0
20250122,121200,7258986,1959,1959,1959,1959,0
20250122,121100,7258986,1959,1959,1959,1959,0
20250122,121000,7258986,1959,1959,1959,1959,0
20250122,120900,7258986,1959,1959,1959,1959,0
20250122,120800,7258986,1959,1959,1959,1959,0
20250122,120700,7258986,1959,1959,1959,1959,0
20250122,120600,7258986,1959,1959,1959,1959,0
20250122,120500,7258986,1959,1959,1959,1959,0
20250122,120400,7258986,1959,1959,1959,1959,0
20250122,120300,7258986,1959,1959,1959,1959,0
20250122,120200,7258986,1959,1959,1959,1959,0
20250122,120100,7258986,1959,1959,1959,1959,0
20250122,120000,7258986,1959,1959,1959,1959,0
20250122,115900,7258986,1959,1959,1959,1959,0
20250122,115800,7258986,1959,1959,1959,1959,0
20250122,115700,7258986,1959,1959,1959,1959,0
20250122,115600,7258986,1959,1959,1959,1959,0
20250122,115500,7258986,1959,1959,1959,1959,0
20250122,115400,7258986,1959,1959,1959,1959,0
20250122,115300,7258986,1959,1959,1959,1959,2
20250122,115200,7255068,1959,1959,1959,1959,0
20250122,115100,7255068,1959,1959,1959,1959,0
20250122,115000,7255068,1959,1959,1959,1959,0
20250122,114900,7255068,1959,1959,1959,1959,0
20250122,114800,7255068,1959,1959,1959,1959,0
20250122,114700,7255068,1959,1959,1959,1959,0
20250122,114600,7255068,1959,1959,1959,1959,0
20250122,114500,7255068,1959,1959,1959,1959,0
20250122,114400,7255068,1959,1959,1959,1959,0
20250122,114300,7255068,1959,1959,1959,1959,0
20250122,114200,7255068,1959,1959,1959,1959,0
20250122,114100,7255068,1959,1959,1959,1959,0
20250122,114000,7255068,1959,1959,1959,1959,0
20250122,113900,7255068,1959,1959,1959,1959,0
20250122,113800,7255068,1959,1959,1959,1959,0
20250122,113700,7255068,1959,1959,1959,1959,0
20250122,113600,7255068,1959,1959,1959,1959,0
20250122,113500,7255068,1959,1959,1959,1959,0
20250122,113400,7255068,1959,1959,1959,1959,0
20250122,113300,7255068,1959,1959,1959,1959,0
20250122,113200,7255068,1959,1959,1959,1959,0
20250122,113100,7255068,1959,1959,1959,1959,0
20250122,113000,7255068,1959,1959,1959,1959,0
20250122,112900,7255068,1959,1959,1959,1959,0
20250122,112800,7255068,1959,1959,1959,1959,1
20250122,112700,7253109,1964,1964,1964,1964,0
20250122,112600,7253109,1964,1964,1964,1964,0
20250122,112500,7253109,1964,1964,1964,1964,0
20250122,112400,7253109,1964,1964,1964,1964,0
20250122,112300,7253109,1964,1964,1964,1964,0
20250122,112200,7253109,1964,1964,1964,1964,0
20250122,112100,7253109,1964,1964,1964,1964,0
20250122,112000,7253109,1964,1964,1964,1964,0
20250122,111900,7253109,1964,1964,1964,1964,0
20250122,111800,7253109,1964,1964,1964,1964,0
20250122,111700,7253109,1964,1964,1964,1964,0
20250122,111600,7253109,1964,1964,1964,1964,0
20250122,111500,7253109,1964,1964,1964,1964,0
20250122,111400,7253109,1964,1964,1964,1964,0
20250122,111300,7253109,1964,1964,1964,1964,0
20250122,111200,7253109,1964,1964,1964,1964,0
20250122,111100,7253109,1964,1964,1964,1964,0
20250122,111000,7253109,1964,1964,1964,1964,0
20250122,110900,7253109,1964,1964,1964,1964,0
20250122,110800,7253109,1964,1964,1964,1964,0
20250122,110700,7253109,1964,1964,1964,1964,0
20250122,110600,7253109,1964,1964,1964,1964,0
20250122,110500,7253109,1964,1964,1964,1964,0
20250122,110400,7253109,1964,1964,1964,1964,0
20250122,110300,7253109,1964,1964,1964,1964,0
20250122,110200,7253109,1964,1964,1964,1964,0
20250122,110100,7253109,1964,1964,1964,1964,0
20250122,110000,7253109,1964,1964,1964,1964,0
20250122,105900,7253109,1964,1964,1964,1964,0
20250122,105800,7253109,1964,1964,1964,1964,0
20250122,105700,7253109,1964,1964,1964,1964,0
20250122,105600,7253109,1964,1964,1964,1964,0
20250122,105500,7253109,1964,1964,1964,1964,0
20250122,105400,7253109,1964,1964,1964,1964,0
20250122,105300,7253109,1964,1964,1964,1964,0
20250122,105200,7253109,1964,1964,1964,1964,0
20250122,105100,7253109,1964,1964,1964,1964,0
20250122,105000,7253109,1964,1964,1964,1964,0
20250122,104900,7253109,1964,1964,1964,1964,0
20250122,104800,7253109,1964,1964,1964,1964,0
20250122,104700,7253109,1964,1964,1964,1964,0
20250122,104600,7253109,1964,1964,1964,1964,0
20250122,104500,7253109,1964,1964,1964,1964,0
20250122,104400,7253109,1964,1964,1964,1964,0
20250122,104300,7253109,1964,1964,1964,1964,0
20250122,104200,7253109,1964,1964,1964,1964,0
20250122,104100,7253109,1964,1964,1964,1964,0
20250122,104000,7253109,1964,1964,1964,1964,0
20250122,103900,7253109,1964,1964,1964,1964,0
20250122,103800,7253109,1964,1964,1964,1964,0
20250122,103700,7253109,1964,1964,1964,1964,0
20250122,103600,7253109,1964,1964,1964,1964,0
20250122,103500,7253109,1964,1964,1964,1964,0
20250122,103400,7253109,1964,1964,1964,1964,0
20250122,103300,7253109,1964,1964,1964,1964,0
20250122,103200,7253109,1964,1964,1964,1964,0
20250122,103100,7253109,1964,1964,1964,1964,0
20250122,103000,7253109,1964,1964,1964,1964,0
20250122,102900,7253109,1964,1964,1964,1964,0
20250122,102800,7253109,1964,1964,1964,1964,0
20250122,102700,7253109,1964,1964,1964,1964,2
20250122,102600,7249181,1965,1965,1965,1965,0
20250122,102500,7249181,1965,1965,1965,1965,0
20250122,102400,7249181,1965,1965,1965,1965,0
20250122,102300,7249181,1965,1965,1965,1965,0
20250122,102200,7249181,1965,1965,1965,1965,0
20250122,102100,7249181,1965,1965,1965,1965,0
20250122,102000,7249181,1965,1965,1965,1965,0
20250122,101900,7249181,1965,1965,1965,1965,0
20250122,101800,7249181,1965,1957,1965,1957,720
20250122,101700,5838063,1957,1957,1957,1957,0
20250122,101600,5838063,1957,1957,1957,1957,50
20250122,101500,5740213,1957,1957,1957,1957,0
20250122,101400,5740213,1957,1957,1957,1957,0
20250122,101300,5740213,1957,1957,1957,1957,0
20250122,101200,5740213,1957,1957,1957,1957,0
20250122,101100,5740213,1957,1957,1957,1957,0
20250122,101000,5740213,1957,1957,1957,1957,0
20250122,100900,5740213,1957,1957,1957,1957,0
20250122,100800,5740213,1957,1957,1957,1957,0
20250122,100700,5740213,1957,1957,1957,1957,1
20250122,100600,5738256,1960,1960,1960,1960,0
20250122,100500,5738256,1960,1960,1960,1960,0
20250122,100400,5738256,1960,1960,1960,1960,0
20250122,100300,5738256,1960,1960,1960,1960,0
20250122,100200,5738256,1960,1960,1960,1960,0
20250122,100100,5738256,1960,1960,1960,1960,0
20250122,100000,5738256,1960,1960,1960,1960,0
20250122,095900,5738256,1960,1960,1960,1960,0
20250122,095800,5738256,1960,1960,1960,1960,0
20250122,095700,5738256,1960,1960,1960,1960,0
20250122,095600,5738256,1960,1960,1960,1960,0
20250122,095500,5738256,1960,1960,1960,1960,0
20250122,095400,5738256,1960,1960,1960,1960,0
20250122,095300,5738256,1960,1960,1960,1960,0
20250122,095200,5738256,1960,1960,1960,1960,0
20250122,095100,5738256,1960,1960,1960,1960,0
20250122,095000,5738256,1960,1960,1960,1960,0
20250122,094900,5738256,1960,1960,1960,1960,0
20250122,094800,5738256,1960,1960,1960,1960,0
20250122,094700,5738256,1960,1960,1960,1960,200
20250122,094600,5346256,1960,1960,1960,1960,0
20250122,094500,5346256,1960,1960,1960,1960,0
20250122,094400,5346256,1960,1960,1960,1960,12
20250122,094300,5322736,1946,1946,1946,1946,0
20250122,094200,5322736,1946,1946,1946,1946,0
20250122,094100,5322736,1946,1946,1946,1946,0
20250122,094000,5322736,1946,1946,1946,1946,0
20250122,093900,5322736,1946,1946,1946,1946,0
20250122,093800,5322736,1946,1946,1946,1946,0
20250122,093700,5322736,1946,1946,1946,1946,0
20250122,093600,5322736,1946,1946,1946,1946,0
20250122,093500,5322736,1946,1946,1946,1946,0
20250122,093400,5322736,1946,1946,1946,1946,4
20250122,093300,5314952,1946,1946,1946,1946,0
20250122,093200,5314952,1946,1946,1946,1946,0
20250122,093100,5314952,1946,1946,1946,1946,0
20250122,093000,5314952,1946,1946,1946,1946,483
20250122,092900,4375034,1946,1946,1946,1946,63
20250122,092800,4252436,1946,1946,1946,1946,0
20250122,092700,4252436,1946,1946,1946,1946,0
20250122,092600,4252436,1946,1946,1946,1946,0
20250122,092500,4252436,1946,1946,1946,1946,0
20250122,092400,4252436,1946,1946,1946,1946,200
20250122,092300,3863236,1946,1945,1946,1945,1121
20250122,092200,1682680,1945,1945,1945,1945,0
20250122,092100,1682680,1945,1945,1945,1945,0
20250122,092000,1682680,1945,1945,1945,1945,500
20250122,091900,710180,1946,1946,1946,1946,0
20250122,091800,710180,1946,1945,1946,1945,183
20250122,091700,354202,1943,1945,1945,1943,116
20250122,091600,128651,1948,1948,1948,1945,35
20250122,091500,60483,1948,1948,1948,1948,0
20250122,091400,60483,1948,1948,1948,1948,0
20250122,091300,60483,1948,1948,1948,1948,0
20250122,091200,60483,1948,1948,1948,1948,0
20250122,091100,60483,1948,1948,1948,1948,0
20250122,091000,60483,1948,1948,1948,1948,0
20250122,090900,60483,1948,1948,1948,1948,0
20250122,090800,60483,1948,1948,1948,1948,3
20250122,090700,54639,1949,1949,1949,1949,3
20250122,090600,48792,1950,1950,1950,1950,0
20250122,090500,48792,1950,1950,1950,1950,4
20250122,090400,40992,1951,1951,1951,1951,1
20250122,090300,39041,1952,1952,1952,1952,19
20250122,090200,1953,1953,1953,1953,1953,0
20250122,090100,1953,1953,1953,1953,1953,0
20250122,090000,1953,1953,1953,1953,1953,1