KissMeData/103660/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,201200,2998,1499,1499,1499,1499,2
20250115,201100,2998,1499,1499,1499,1499,0
20250115,201000,2998,1499,1499,1499,1499,0
20250115,200900,2998,1499,1499,1499,1499,0
20250115,200800,2998,1499,1499,1499,1499,0
20250115,200700,2998,1499,1499,1499,1499,0
20250115,200600,2998,1499,1499,1499,1499,0
20250115,200500,2998,1499,1499,1499,1499,0
20250115,200400,2998,1499,1499,1499,1499,0
20250115,200300,2998,1499,1499,1499,1499,0
20250115,200200,2998,1499,1499,1499,1499,0
20250115,200100,2998,1499,1499,1499,1499,0
20250115,200000,2998,1499,1499,1499,1499,0
20250115,195900,2998,1499,1499,1499,1499,0
20250115,195800,2998,1499,1499,1499,1499,0
20250115,195700,2998,1499,1499,1499,1499,0
20250115,195600,2998,1499,1499,1499,1499,0
20250115,195500,2998,1499,1499,1499,1499,0
20250115,195400,2998,1499,1499,1499,1499,0
20250115,195300,2998,1499,1499,1499,1499,0
20250115,195200,2998,1499,1499,1499,1499,0
20250115,195100,2998,1499,1499,1499,1499,0
20250115,195000,2998,1499,1499,1499,1499,0
20250115,194900,2998,1499,1499,1499,1499,0
20250115,194800,2998,1499,1499,1499,1499,0
20250115,194700,2998,1499,1499,1499,1499,0
20250115,194600,2998,1499,1499,1499,1499,0
20250115,194500,2998,1499,1499,1499,1499,0
20250115,194400,2998,1499,1499,1499,1499,0
20250115,194300,2998,1499,1499,1499,1499,0
20250115,194200,2998,1499,1499,1499,1499,2
20250115,194100,2998,1499,1499,1499,1499,0
20250115,194000,2998,1499,1499,1499,1499,0
20250115,193900,2998,1499,1499,1499,1499,0
20250115,193800,2998,1499,1499,1499,1499,0
20250115,193700,2998,1499,1499,1499,1499,0
20250115,193600,2998,1499,1499,1499,1499,0
20250115,193500,2998,1499,1499,1499,1499,0
20250115,193400,2998,1499,1499,1499,1499,0
20250115,193300,2998,1499,1499,1499,1499,0
20250115,193200,2998,1499,1499,1499,1499,0
20250115,193100,2998,1499,1499,1499,1499,0
20250115,193000,2998,1499,1499,1499,1499,0
20250115,192900,2998,1499,1499,1499,1499,0
20250115,192800,2998,1499,1499,1499,1499,0
20250115,192700,2998,1499,1499,1499,1499,0
20250115,192600,2998,1499,1499,1499,1499,0
20250115,192500,2998,1499,1499,1499,1499,0
20250115,192400,2998,1499,1499,1499,1499,0
20250115,192300,2998,1499,1499,1499,1499,0
20250115,192200,2998,1499,1499,1499,1499,0
20250115,192100,2998,1499,1499,1499,1499,0
20250115,192000,2998,1499,1499,1499,1499,0
20250115,191900,2998,1499,1499,1499,1499,0
20250115,191800,2998,1499,1499,1499,1499,0
20250115,191700,2998,1499,1499,1499,1499,0
20250115,191600,2998,1499,1499,1499,1499,0
20250115,191500,2998,1499,1499,1499,1499,0
20250115,191400,2998,1499,1499,1499,1499,0
20250115,191300,2998,1499,1499,1499,1499,0
20250115,191200,2998,1499,1499,1499,1499,2
20250115,191100,2998,1499,1499,1499,1499,0
20250115,191000,2998,1499,1499,1499,1499,0
20250115,190900,2998,1499,1499,1499,1499,0
20250115,190800,2998,1499,1499,1499,1499,0
20250115,190700,2998,1499,1499,1499,1499,0
20250115,190600,2998,1499,1499,1499,1499,0
20250115,190500,2998,1499,1499,1499,1499,0
20250115,190400,2998,1499,1499,1499,1499,0
20250115,190300,2998,1499,1499,1499,1499,0
20250115,190200,2998,1499,1499,1499,1499,0
20250115,190100,2998,1499,1499,1499,1499,0
20250115,190000,2998,1499,1499,1499,1499,0
20250115,185900,2998,1499,1499,1499,1499,0
20250115,185800,2998,1499,1499,1499,1499,0
20250115,185700,2998,1499,1499,1499,1499,0
20250115,185600,2998,1499,1499,1499,1499,0
20250115,185500,2998,1499,1499,1499,1499,0
20250115,185400,2998,1499,1499,1499,1499,0
20250115,185300,2998,1499,1499,1499,1499,0
20250115,185200,2998,1499,1499,1499,1499,0
20250115,185100,2998,1499,1499,1499,1499,0
20250115,185000,2998,1499,1499,1499,1499,0
20250115,184900,2998,1499,1499,1499,1499,0
20250115,184800,2998,1499,1499,1499,1499,0
20250115,184700,2998,1499,1499,1499,1499,0
20250115,184600,2998,1499,1499,1499,1499,0
20250115,184500,2998,1499,1499,1499,1499,0
20250115,184400,2998,1499,1499,1499,1499,0
20250115,184300,2998,1499,1499,1499,1499,0
20250115,184200,2998,1499,1499,1499,1499,2
20250115,184100,2998,1499,1499,1499,1499,0
20250115,184000,2998,1499,1499,1499,1499,0
20250115,183900,2998,1499,1499,1499,1499,0
20250115,183800,2998,1499,1499,1499,1499,0
20250115,183700,2998,1499,1499,1499,1499,0
20250115,183600,2998,1499,1499,1499,1499,0
20250115,183500,2998,1499,1499,1499,1499,0
20250115,183400,2998,1499,1499,1499,1499,0
20250115,183300,2998,1499,1499,1499,1499,0
20250115,183200,2998,1499,1499,1499,1499,0
20250115,183100,2998,1499,1499,1499,1499,0
20250115,183000,2998,1499,1499,1499,1499,0
20250115,182900,2998,1499,1499,1499,1499,0
20250115,182800,2998,1499,1499,1499,1499,0
20250115,182700,2998,1499,1499,1499,1499,0
20250115,182600,2998,1499,1499,1499,1499,0
20250115,182500,2998,1499,1499,1499,1499,0
20250115,182400,2998,1499,1499,1499,1499,0
20250115,182300,2998,1499,1499,1499,1499,0
20250115,182200,2998,1499,1499,1499,1499,0
20250115,182100,2998,1499,1499,1499,1499,0
20250115,182000,2998,1499,1499,1499,1499,0
20250115,181900,2998,1499,1499,1499,1499,0
20250115,181800,2998,1499,1499,1499,1499,0
20250115,181700,2998,1499,1499,1499,1499,0
20250115,181600,2998,1499,1499,1499,1499,0
20250115,181500,2998,1499,1499,1499,1499,0
20250115,181400,2998,1499,1499,1499,1499,0
20250115,181300,2998,1499,1499,1499,1499,0
20250115,181200,2998,1499,1499,1499,1499,2
20250115,181100,2998,1499,1499,1499,1499,0
20250115,181000,2998,1499,1499,1499,1499,0
20250115,180900,2998,1499,1499,1499,1499,0
20250115,180800,2998,1499,1499,1499,1499,0
20250115,180700,2998,1499,1499,1499,1499,0
20250115,180600,2998,1499,1499,1499,1499,0
20250115,180500,2998,1499,1499,1499,1499,0
20250115,180400,2998,1499,1499,1499,1499,0
20250115,180300,2998,1499,1499,1499,1499,0
20250115,180200,2998,1499,1499,1499,1499,0
20250115,180100,2998,1499,1499,1499,1499,0
20250115,180000,2998,1499,1499,1499,1499,0
20250115,175900,2998,1499,1499,1499,1499,0
20250115,175800,2998,1499,1499,1499,1499,0
20250115,175700,2998,1499,1499,1499,1499,0
20250115,175600,2998,1499,1499,1499,1499,0
20250115,175500,2998,1499,1499,1499,1499,0
20250115,175400,2998,1499,1499,1499,1499,0
20250115,175300,2998,1499,1499,1499,1499,0
20250115,175200,2998,1499,1499,1499,1499,0
20250115,175100,2998,1499,1499,1499,1499,0
20250115,175000,2998,1499,1499,1499,1499,0
20250115,174900,2998,1499,1499,1499,1499,0
20250115,174800,2998,1499,1499,1499,1499,0
20250115,174700,2998,1499,1499,1499,1499,0
20250115,174600,2998,1499,1499,1499,1499,0
20250115,174500,2998,1499,1499,1499,1499,0
20250115,174400,2998,1499,1499,1499,1499,0
20250115,174300,2998,1499,1499,1499,1499,0
20250115,174200,2998,1499,1499,1499,1499,2
20250115,174100,2998,1499,1499,1499,1499,0
20250115,174000,2998,1499,1499,1499,1499,0
20250115,173900,2998,1499,1499,1499,1499,0
20250115,173800,2998,1499,1499,1499,1499,0
20250115,173700,2998,1499,1499,1499,1499,0
20250115,173600,2998,1499,1499,1499,1499,0
20250115,173500,2998,1499,1499,1499,1499,0
20250115,173400,2998,1499,1499,1499,1499,0
20250115,173300,2998,1499,1499,1499,1499,0
20250115,173200,2998,1499,1499,1499,1499,0
20250115,173100,2998,1499,1499,1499,1499,0
20250115,173000,2998,1499,1499,1499,1499,0
20250115,172900,2998,1499,1499,1499,1499,0
20250115,172800,2998,1499,1499,1499,1499,0
20250115,172700,2998,1499,1499,1499,1499,0
20250115,172600,2998,1499,1499,1499,1499,0
20250115,172500,2998,1499,1499,1499,1499,0
20250115,172400,2998,1499,1499,1499,1499,0
20250115,172300,2998,1499,1499,1499,1499,0
20250115,172200,2998,1499,1499,1499,1499,0
20250115,172100,2998,1499,1499,1499,1499,0
20250115,172000,2998,1499,1499,1499,1499,0
20250115,171900,2998,1499,1499,1499,1499,0
20250115,171800,2998,1499,1499,1499,1499,0
20250115,171700,2998,1499,1499,1499,1499,0
20250115,171600,2998,1499,1499,1499,1499,0
20250115,171500,2998,1499,1499,1499,1499,0
20250115,171400,2998,1499,1499,1499,1499,0
20250115,171300,2998,1499,1499,1499,1499,0
20250115,171200,2998,1499,1499,1499,1499,2
20250115,171100,2998,1499,1499,1499,1499,0
20250115,171000,2998,1499,1499,1499,1499,0
20250115,170900,2998,1499,1499,1499,1499,0
20250115,170800,2998,1499,1499,1499,1499,0
20250115,170700,2998,1499,1499,1499,1499,0
20250115,170600,2998,1499,1499,1499,1499,0
20250115,170500,2998,1499,1499,1499,1499,0
20250115,170400,2998,1499,1499,1499,1499,0
20250115,170300,2998,1499,1499,1499,1499,0
20250115,170200,2998,1499,1499,1499,1499,0
20250115,170100,2998,1499,1499,1499,1499,0
20250115,170000,2998,1499,1499,1499,1499,0
20250115,165900,2998,1499,1499,1499,1499,0
20250115,165800,2998,1499,1499,1499,1499,0
20250115,165700,2998,1499,1499,1499,1499,0
20250115,165600,2998,1499,1499,1499,1499,0
20250115,165500,2998,1499,1499,1499,1499,0
20250115,165400,2998,1499,1499,1499,1499,0
20250115,165300,2998,1499,1499,1499,1499,0
20250115,165200,2998,1499,1499,1499,1499,0
20250115,165100,2998,1499,1499,1499,1499,0
20250115,165000,2998,1499,1499,1499,1499,0
20250115,164900,2998,1499,1499,1499,1499,0
20250115,164800,2998,1499,1499,1499,1499,0
20250115,164700,2998,1499,1499,1499,1499,0
20250115,164600,2998,1499,1499,1499,1499,0
20250115,164500,2998,1499,1499,1499,1499,0
20250115,164400,2998,1499,1499,1499,1499,0
20250115,164300,2998,1499,1499,1499,1499,0
20250115,164200,2998,1499,1499,1499,1499,2
20250115,164100,2998,1499,1499,1499,1499,0
20250115,164000,2998,1499,1499,1499,1499,0
20250115,163900,2998,1499,1499,1499,1499,0
20250115,163800,2998,1499,1499,1499,1499,0
20250115,163700,2998,1499,1499,1499,1499,0
20250115,163600,2998,1499,1499,1499,1499,0
20250115,163500,2998,1499,1499,1499,1499,0
20250115,163400,2998,1499,1499,1499,1499,0
20250115,163300,2998,1499,1499,1499,1499,0
20250115,163200,2998,1499,1499,1499,1499,0
20250115,163100,2998,1499,1499,1499,1499,0
20250115,163000,2998,1499,1499,1499,1499,0
20250115,162900,2998,1499,1499,1499,1499,0
20250115,162800,2998,1499,1499,1499,1499,0
20250115,162700,2998,1499,1499,1499,1499,0
20250115,162600,2998,1499,1499,1499,1499,0
20250115,162500,2998,1499,1499,1499,1499,0
20250115,162400,2998,1499,1499,1499,1499,0
20250115,162300,2998,1499,1499,1499,1499,0
20250115,162200,2998,1499,1499,1499,1499,0
20250115,162100,2998,1499,1499,1499,1499,0
20250115,162000,2998,1499,1499,1499,1499,0
20250115,161900,2998,1499,1499,1499,1499,0
20250115,161800,2998,1499,1499,1499,1499,0
20250115,161700,2998,1499,1499,1499,1499,0
20250115,161600,2998,1499,1499,1499,1499,0
20250115,161500,2998,1499,1499,1499,1499,0
20250115,161400,2998,1499,1499,1499,1499,0
20250115,161300,2998,1499,1499,1499,1499,0
20250115,161200,2998,1499,1499,1499,1499,2
20250115,161100,2998,1499,1499,1499,1499,0
20250115,161000,2998,1499,1499,1499,1499,0
20250115,160900,2998,1499,1499,1499,1499,0
20250115,160800,2998,1499,1499,1499,1499,0
20250115,160700,2998,1499,1499,1499,1499,0
20250115,160600,2998,1499,1499,1499,1499,0
20250115,160500,2998,1499,1499,1499,1499,0
20250115,160400,2998,1499,1499,1499,1499,0
20250115,160300,2998,1499,1499,1499,1499,0
20250115,160200,2998,1499,1499,1499,1499,0
20250115,160100,2998,1499,1499,1499,1499,0
20250115,160000,2998,1499,1499,1499,1499,0
20250115,155900,2998,1499,1499,1499,1499,0
20250115,155800,2998,1499,1499,1499,1499,0
20250115,155700,2998,1499,1499,1499,1499,0
20250115,155600,2998,1499,1499,1499,1499,0
20250115,155500,2998,1499,1499,1499,1499,0
20250115,155400,2998,1499,1499,1499,1499,0
20250115,155300,2998,1499,1499,1499,1499,0
20250115,155200,2998,1499,1499,1499,1499,0
20250115,155100,2998,1499,1499,1499,1499,0
20250115,155000,2998,1499,1499,1499,1499,0
20250115,154900,2998,1499,1499,1499,1499,0
20250115,154800,2998,1499,1499,1499,1499,0
20250115,154700,2998,1499,1499,1499,1499,0
20250115,154600,2998,1499,1499,1499,1499,0
20250115,154500,2998,1499,1499,1499,1499,0
20250115,154400,2998,1499,1499,1499,1499,0
20250115,154300,2998,1499,1499,1499,1499,0
20250115,154200,2998,1499,1499,1499,1499,2
20250115,154100,2998,1499,1499,1499,1499,0
20250115,154000,2998,1499,1499,1499,1499,0
20250115,153900,2998,1499,1499,1499,1499,0
20250115,153800,2998,1499,1499,1499,1499,0
20250115,153700,2998,1499,1499,1499,1499,0
20250115,153600,2998,1499,1499,1499,1499,0
20250115,153500,2998,1499,1499,1499,1499,0
20250115,153400,2998,1499,1499,1499,1499,0
20250115,153300,2998,1499,1499,1499,1499,0
20250115,153200,2998,1499,1499,1499,1499,0
20250115,153100,2998,1499,1499,1499,1499,0
20250115,153000,2998,1499,1499,1499,1499,0
20250115,152900,2998,1499,1499,1499,1499,0
20250115,152800,2998,1499,1499,1499,1499,0
20250115,152700,2998,1499,1499,1499,1499,0
20250115,152600,2998,1499,1499,1499,1499,0
20250115,152500,2998,1499,1499,1499,1499,0
20250115,152400,2998,1499,1499,1499,1499,0
20250115,152300,2998,1499,1499,1499,1499,0
20250115,152200,2998,1499,1499,1499,1499,0
20250115,152100,2998,1499,1499,1499,1499,0
20250115,152000,2998,1499,1499,1499,1499,0
20250115,151900,2998,1499,1499,1499,1499,0
20250115,151800,2998,1499,1499,1499,1499,0
20250115,151700,2998,1499,1499,1499,1499,0
20250115,151600,2998,1499,1499,1499,1499,0
20250115,151500,2998,1499,1499,1499,1499,0
20250115,151400,2998,1499,1499,1499,1499,0
20250115,151300,2998,1499,1499,1499,1499,0
20250115,151200,2998,1499,1499,1499,1499,0
20250115,151100,2998,1499,1499,1499,1499,0
20250115,151000,2998,1499,1499,1499,1499,0
20250115,150900,2998,1499,1499,1499,1499,0
20250115,150800,2998,1499,1499,1499,1499,0
20250115,150700,2998,1499,1499,1499,1499,0
20250115,150600,2998,1499,1499,1499,1499,0
20250115,150500,2998,1499,1499,1499,1499,0
20250115,150400,2998,1499,1499,1499,1499,0
20250115,150300,2998,1499,1499,1499,1499,0
20250115,150200,2998,1499,1499,1499,1499,0
20250115,150100,2998,1499,1499,1499,1499,0
20250115,150000,2998,1499,1499,1499,1499,0
20250115,145900,2998,1499,1499,1499,1499,0
20250115,145800,2998,1499,1499,1499,1499,0
20250115,145700,2998,1499,1499,1499,1499,0
20250115,145600,2998,1499,1499,1499,1499,0
20250115,145500,2998,1499,1499,1499,1499,0
20250115,145400,2998,1499,1499,1499,1499,0
20250115,145300,2998,1499,1499,1499,1499,0
20250115,145200,2998,1499,1499,1499,1499,0
20250115,145100,2998,1499,1499,1499,1499,0
20250115,145000,2998,1499,1499,1499,1499,0
20250115,144900,2998,1499,1499,1499,1499,0
20250115,144800,2998,1499,1499,1499,1499,0
20250115,144700,2998,1499,1499,1499,1499,0
20250115,144600,2998,1499,1499,1499,1499,0
20250115,144500,2998,1499,1499,1499,1499,0
20250115,144400,2998,1499,1499,1499,1499,0
20250115,144300,2998,1499,1499,1499,1499,0
20250115,144200,2998,1499,1499,1499,1499,0
20250115,144100,2998,1499,1499,1499,1499,0
20250115,144000,2998,1499,1499,1499,1499,0
20250115,143900,2998,1499,1499,1499,1499,0
20250115,143800,2998,1499,1499,1499,1499,0
20250115,143700,2998,1499,1499,1499,1499,0
20250115,143600,2998,1499,1499,1499,1499,0
20250115,143500,2998,1499,1499,1499,1499,0
20250115,143400,2998,1499,1499,1499,1499,0
20250115,143300,2998,1499,1499,1499,1499,0
20250115,143200,2998,1499,1499,1499,1499,0
20250115,143100,2998,1499,1499,1499,1499,0
20250115,143000,2998,1499,1499,1499,1499,0
20250115,142900,2998,1499,1499,1499,1499,0
20250115,142800,2998,1499,1499,1499,1499,0
20250115,142700,2998,1499,1499,1499,1499,0
20250115,142600,2998,1499,1499,1499,1499,0
20250115,142500,2998,1499,1499,1499,1499,0
20250115,142400,2998,1499,1499,1499,1499,0
20250115,142300,2998,1499,1499,1499,1499,0
20250115,142200,2998,1499,1499,1499,1499,0
20250115,142100,2998,1499,1499,1499,1499,0
20250115,142000,2998,1499,1499,1499,1499,0
20250115,141900,2998,1499,1499,1499,1499,0
20250115,141800,2998,1499,1499,1499,1499,0
20250115,141700,2998,1499,1499,1499,1499,0
20250115,141600,2998,1499,1499,1499,1499,0
20250115,141500,2998,1499,1499,1499,1499,0
20250115,141400,2998,1499,1499,1499,1499,0
20250115,141300,2998,1499,1499,1499,1499,0
20250115,141200,2998,1499,1499,1499,1499,0
20250115,141100,2998,1499,1499,1499,1499,0
20250115,141000,2998,1499,1499,1499,1499,0
20250115,140900,2998,1499,1499,1499,1499,0
20250115,140800,2998,1499,1499,1499,1499,0
20250115,140700,2998,1499,1499,1499,1499,0
20250115,140600,2998,1499,1499,1499,1499,0
20250115,140500,2998,1499,1499,1499,1499,0
20250115,140400,2998,1499,1499,1499,1499,0
20250115,140300,2998,1499,1499,1499,1499,0
20250115,140200,2998,1499,1499,1499,1499,0
20250115,140100,2998,1499,1499,1499,1499,0
20250115,140000,2998,1499,1499,1499,1499,0
20250115,135900,2998,1499,1499,1499,1499,0
20250115,135800,2998,1499,1499,1499,1499,0
20250115,135700,2998,1499,1499,1499,1499,0
20250115,135600,2998,1499,1499,1499,1499,0
20250115,135500,2998,1499,1499,1499,1499,0
20250115,135400,2998,1499,1499,1499,1499,0
20250115,135300,2998,1499,1499,1499,1499,0
20250115,135200,2998,1499,1499,1499,1499,0
20250115,135100,2998,1499,1499,1499,1499,0
20250115,135000,2998,1499,1499,1499,1499,0
20250115,134900,2998,1499,1499,1499,1499,0
20250115,134800,2998,1499,1499,1499,1499,0
20250115,134700,2998,1499,1499,1499,1499,0
20250115,134600,2998,1499,1499,1499,1499,0
20250115,134500,2998,1499,1499,1499,1499,0
20250115,134400,2998,1499,1499,1499,1499,0
20250115,134300,2998,1499,1499,1499,1499,0
20250115,134200,2998,1499,1499,1499,1499,0
20250115,134100,2998,1499,1499,1499,1499,0
20250115,134000,2998,1499,1499,1499,1499,0
20250115,133900,2998,1499,1499,1499,1499,0
20250115,133800,2998,1499,1499,1499,1499,0
20250115,133700,2998,1499,1499,1499,1499,0
20250115,133600,2998,1499,1499,1499,1499,0
20250115,133500,2998,1499,1499,1499,1499,0
20250115,133400,2998,1499,1499,1499,1499,0
20250115,133300,2998,1499,1499,1499,1499,0
20250115,133200,2998,1499,1499,1499,1499,0
20250115,133100,2998,1499,1499,1499,1499,0
20250115,133000,2998,1499,1499,1499,1499,0
20250115,132900,2998,1499,1499,1499,1499,0
20250115,132800,2998,1499,1499,1499,1499,0
20250115,132700,2998,1499,1499,1499,1499,0
20250115,132600,2998,1499,1499,1499,1499,0
20250115,132500,2998,1499,1499,1499,1499,0
20250115,132400,2998,1499,1499,1499,1499,0
20250115,132300,2998,1499,1499,1499,1499,0
20250115,132200,2998,1499,1499,1499,1499,0
20250115,132100,2998,1499,1499,1499,1499,0
20250115,132000,2998,1499,1499,1499,1499,0
20250115,131900,2998,1499,1499,1499,1499,0
20250115,131800,2998,1499,1499,1499,1499,0
20250115,131700,2998,1499,1499,1499,1499,0
20250115,131600,2998,1499,1499,1499,1499,0
20250115,131500,2998,1499,1499,1499,1499,0
20250115,131400,2998,1499,1499,1499,1499,0
20250115,131300,2998,1499,1499,1499,1499,0
20250115,131200,2998,1499,1499,1499,1499,0
20250115,131100,2998,1499,1499,1499,1499,0
20250115,131000,2998,1499,1499,1499,1499,0
20250115,130900,2998,1499,1499,1499,1499,0
20250115,130800,2998,1499,1499,1499,1499,0
20250115,130700,2998,1499,1499,1499,1499,0
20250115,130600,2998,1499,1499,1499,1499,0
20250115,130500,2998,1499,1499,1499,1499,0
20250115,130400,2998,1499,1499,1499,1499,0
20250115,130300,2998,1499,1499,1499,1499,0
20250115,130200,2998,1499,1499,1499,1499,0
20250115,130100,2998,1499,1499,1499,1499,0
20250115,130000,2998,1499,1499,1499,1499,0
20250115,125900,2998,1499,1499,1499,1499,0
20250115,125800,2998,1499,1499,1499,1499,0
20250115,125700,2998,1499,1499,1499,1499,0
20250115,125600,2998,1499,1499,1499,1499,0
20250115,125500,2998,1499,1499,1499,1499,0
20250115,125400,2998,1499,1499,1499,1499,0
20250115,125300,2998,1499,1499,1499,1499,0
20250115,125200,2998,1499,1499,1499,1499,0
20250115,125100,2998,1499,1499,1499,1499,0
20250115,125000,2998,1499,1499,1499,1499,0
20250115,124900,2998,1499,1499,1499,1499,0
20250115,124800,2998,1499,1499,1499,1499,0
20250115,124700,2998,1499,1499,1499,1499,0
20250115,124600,2998,1499,1499,1499,1499,0
20250115,124500,2998,1499,1499,1499,1499,0
20250115,124400,2998,1499,1499,1499,1499,0
20250115,124300,2998,1499,1499,1499,1499,0
20250115,124200,2998,1499,1499,1499,1499,0
20250115,124100,2998,1499,1499,1499,1499,0
20250115,124000,2998,1499,1499,1499,1499,0
20250115,123900,2998,1499,1499,1499,1499,0
20250115,123800,2998,1499,1499,1499,1499,0
20250115,123700,2998,1499,1499,1499,1499,0
20250115,123600,2998,1499,1499,1499,1499,0
20250115,123500,2998,1499,1499,1499,1499,0
20250115,123400,2998,1499,1499,1499,1499,0
20250115,123300,2998,1499,1499,1499,1499,0
20250115,123200,2998,1499,1499,1499,1499,0
20250115,123100,2998,1499,1499,1499,1499,0
20250115,123000,2998,1499,1499,1499,1499,0
20250115,122900,2998,1499,1499,1499,1499,0
20250115,122800,2998,1499,1499,1499,1499,0
20250115,122700,2998,1499,1499,1499,1499,0
20250115,122600,2998,1499,1499,1499,1499,0
20250115,122500,2998,1499,1499,1499,1499,0
20250115,122400,2998,1499,1499,1499,1499,0
20250115,122300,2998,1499,1499,1499,1499,0
20250115,122200,2998,1499,1499,1499,1499,0
20250115,122100,2998,1499,1499,1499,1499,0
20250115,122000,2998,1499,1499,1499,1499,0
20250115,121900,2998,1499,1499,1499,1499,0
20250115,121800,2998,1499,1499,1499,1499,0
20250115,121700,2998,1499,1499,1499,1499,0
20250115,121600,2998,1499,1499,1499,1499,0
20250115,121500,2998,1499,1499,1499,1499,0
20250115,121400,2998,1499,1499,1499,1499,0
20250115,121300,2998,1499,1499,1499,1499,0
20250115,121200,2998,1499,1499,1499,1499,0
20250115,121100,2998,1499,1499,1499,1499,0
20250115,121000,2998,1499,1499,1499,1499,0
20250115,120900,2998,1499,1499,1499,1499,0
20250115,120800,2998,1499,1499,1499,1499,0
20250115,120700,2998,1499,1499,1499,1499,0
20250115,120600,2998,1499,1499,1499,1499,0
20250115,120500,2998,1499,1499,1499,1499,0
20250115,120400,2998,1499,1499,1499,1499,0
20250115,120300,2998,1499,1499,1499,1499,0
20250115,120200,2998,1499,1499,1499,1499,0
20250115,120100,2998,1499,1499,1499,1499,0
20250115,120000,2998,1499,1499,1499,1499,0
20250115,115900,2998,1499,1499,1499,1499,0
20250115,115800,2998,1499,1499,1499,1499,0
20250115,115700,2998,1499,1499,1499,1499,0
20250115,115600,2998,1499,1499,1499,1499,0
20250115,115500,2998,1499,1499,1499,1499,0
20250115,115400,2998,1499,1499,1499,1499,0
20250115,115300,2998,1499,1499,1499,1499,0
20250115,115200,2998,1499,1499,1499,1499,0
20250115,115100,2998,1499,1499,1499,1499,0
20250115,115000,2998,1499,1499,1499,1499,0
20250115,114900,2998,1499,1499,1499,1499,0
20250115,114800,2998,1499,1499,1499,1499,0
20250115,114700,2998,1499,1499,1499,1499,0
20250115,114600,2998,1499,1499,1499,1499,0
20250115,114500,2998,1499,1499,1499,1499,0
20250115,114400,2998,1499,1499,1499,1499,0
20250115,114300,2998,1499,1499,1499,1499,0
20250115,114200,2998,1499,1499,1499,1499,0
20250115,114100,2998,1499,1499,1499,1499,0
20250115,114000,2998,1499,1499,1499,1499,0
20250115,113900,2998,1499,1499,1499,1499,0
20250115,113800,2998,1499,1499,1499,1499,0
20250115,113700,2998,1499,1499,1499,1499,0
20250115,113600,2998,1499,1499,1499,1499,0
20250115,113500,2998,1499,1499,1499,1499,0
20250115,113400,2998,1499,1499,1499,1499,0
20250115,113300,2998,1499,1499,1499,1499,0
20250115,113200,2998,1499,1499,1499,1499,0
20250115,113100,2998,1499,1499,1499,1499,0
20250115,113000,2998,1499,1499,1499,1499,0
20250115,112900,2998,1499,1499,1499,1499,0
20250115,112800,2998,1499,1499,1499,1499,0
20250115,112700,2998,1499,1499,1499,1499,0
20250115,112600,2998,1499,1499,1499,1499,0
20250115,112500,2998,1499,1499,1499,1499,0
20250115,112400,2998,1499,1499,1499,1499,0
20250115,112300,2998,1499,1499,1499,1499,0
20250115,112200,2998,1499,1499,1499,1499,0
20250115,112100,2998,1499,1499,1499,1499,0
20250115,112000,2998,1499,1499,1499,1499,0
20250115,111900,2998,1499,1499,1499,1499,0
20250115,111800,2998,1499,1499,1499,1499,0
20250115,111700,2998,1499,1499,1499,1499,0
20250115,111600,2998,1499,1499,1499,1499,0
20250115,111500,2998,1499,1499,1499,1499,0
20250115,111400,2998,1499,1499,1499,1499,0
20250115,111300,2998,1499,1499,1499,1499,0
20250115,111200,2998,1499,1499,1499,1499,0
20250115,111100,2998,1499,1499,1499,1499,0
20250115,111000,2998,1499,1499,1499,1499,0
20250115,110900,2998,1499,1499,1499,1499,0
20250115,110800,2998,1499,1499,1499,1499,0
20250115,110700,2998,1499,1499,1499,1499,0
20250115,110600,2998,1499,1499,1499,1499,0
20250115,110500,2998,1499,1499,1499,1499,0
20250115,110400,2998,1499,1499,1499,1499,0
20250115,110300,2998,1499,1499,1499,1499,0
20250115,110200,2998,1499,1499,1499,1499,0
20250115,110100,2998,1499,1499,1499,1499,0
20250115,110000,2998,1499,1499,1499,1499,0
20250115,105900,2998,1499,1499,1499,1499,0
20250115,105800,2998,1499,1499,1499,1499,0
20250115,105700,2998,1499,1499,1499,1499,0
20250115,105600,2998,1499,1499,1499,1499,0
20250115,105500,2998,1499,1499,1499,1499,0
20250115,105400,2998,1499,1499,1499,1499,0
20250115,105300,2998,1499,1499,1499,1499,0
20250115,105200,2998,1499,1499,1499,1499,0
20250115,105100,2998,1499,1499,1499,1499,0
20250115,105000,2998,1499,1499,1499,1499,0
20250115,104900,2998,1499,1499,1499,1499,0
20250115,104800,2998,1499,1499,1499,1499,0
20250115,104700,2998,1499,1499,1499,1499,0
20250115,104600,2998,1499,1499,1499,1499,0
20250115,104500,2998,1499,1499,1499,1499,0
20250115,104400,2998,1499,1499,1499,1499,0
20250115,104300,2998,1499,1499,1499,1499,0
20250115,104200,2998,1499,1499,1499,1499,0
20250115,104100,2998,1499,1499,1499,1499,0
20250115,104000,2998,1499,1499,1499,1499,0
20250115,103900,2998,1499,1499,1499,1499,0
20250115,103800,2998,1499,1499,1499,1499,0
20250115,103700,2998,1499,1499,1499,1499,0
20250115,103600,2998,1499,1499,1499,1499,0
20250115,103500,2998,1499,1499,1499,1499,0
20250115,103400,2998,1499,1499,1499,1499,0
20250115,103300,2998,1499,1499,1499,1499,0
20250115,103200,2998,1499,1499,1499,1499,0
20250115,103100,2998,1499,1499,1499,1499,0
20250115,103000,2998,1499,1499,1499,1499,0
20250115,102900,2998,1499,1499,1499,1499,0
20250115,102800,2998,1499,1499,1499,1499,0
20250115,102700,2998,1499,1499,1499,1499,0
20250115,102600,2998,1499,1499,1499,1499,0
20250115,102500,2998,1499,1499,1499,1499,0
20250115,102400,2998,1499,1499,1499,1499,0
20250115,102300,2998,1499,1499,1499,1499,0
20250115,102200,2998,1499,1499,1499,1499,0
20250115,102100,2998,1499,1499,1499,1499,0
20250115,102000,2998,1499,1499,1499,1499,0
20250115,101900,2998,1499,1499,1499,1499,0
20250115,101800,2998,1499,1499,1499,1499,0
20250115,101700,2998,1499,1499,1499,1499,0
20250115,101600,2998,1499,1499,1499,1499,0
20250115,101500,2998,1499,1499,1499,1499,0
20250115,101400,2998,1499,1499,1499,1499,0
20250115,101300,2998,1499,1499,1499,1499,0
20250115,101200,2998,1499,1499,1499,1499,0
20250115,101100,2998,1499,1499,1499,1499,0
20250115,101000,2998,1499,1499,1499,1499,0
20250115,100900,2998,1499,1499,1499,1499,0
20250115,100800,2998,1499,1499,1499,1499,0
20250115,100700,2998,1499,1499,1499,1499,0
20250115,100600,2998,1499,1499,1499,1499,0
20250115,100500,2998,1499,1499,1499,1499,0
20250115,100400,2998,1499,1499,1499,1499,0
20250115,100300,2998,1499,1499,1499,1499,0
20250115,100200,2998,1499,1499,1499,1499,0
20250115,100100,2998,1499,1499,1499,1499,0
20250115,100000,2998,1499,1499,1499,1499,0
20250115,095900,2998,1499,1499,1499,1499,0
20250115,095800,2998,1499,1499,1499,1499,0
20250115,095700,2998,1499,1499,1499,1499,0
20250115,095600,2998,1499,1499,1499,1499,0
20250115,095500,2998,1499,1499,1499,1499,0
20250115,095400,2998,1499,1499,1499,1499,0
20250115,095300,2998,1499,1499,1499,1499,0
20250115,095200,2998,1499,1499,1499,1499,0
20250115,095100,2998,1499,1499,1499,1499,0
20250115,095000,2998,1499,1499,1499,1499,0
20250115,094900,2998,1499,1499,1499,1499,0
20250115,094800,2998,1499,1499,1499,1499,0
20250115,094700,2998,1499,1499,1499,1499,0
20250115,094600,2998,1499,1499,1499,1499,0
20250115,094500,2998,1499,1499,1499,1499,0
20250115,094400,2998,1499,1499,1499,1499,0
20250115,094300,2998,1499,1499,1499,1499,0
20250115,094200,2998,1499,1499,1499,1499,0
20250115,094100,2998,1499,1499,1499,1499,0
20250115,094000,2998,1499,1499,1499,1499,0
20250115,093900,2998,1499,1499,1499,1499,0
20250115,093800,2998,1499,1499,1499,1499,0
20250115,093700,2998,1499,1499,1499,1499,0
20250115,093600,2998,1499,1499,1499,1499,0
20250115,093500,2998,1499,1499,1499,1499,0
20250115,093400,2998,1499,1499,1499,1499,0
20250115,093300,2998,1499,1499,1499,1499,2
20250115,093200,0,1499,1499,1499,1499,0
20250115,093100,0,1499,1499,1499,1499,0
20250115,093000,0,1499,1499,1499,1499,0
20250115,092900,0,1499,1499,1499,1499,0
20250115,092800,0,1499,1499,1499,1499,0
20250115,092700,0,1499,1499,1499,1499,0
20250115,092600,0,1499,1499,1499,1499,0
20250115,092500,0,1499,1499,1499,1499,0
20250115,092400,0,1499,1499,1499,1499,0
20250115,092300,0,1499,1499,1499,1499,0
20250115,092200,0,1499,1499,1499,1499,0
20250115,092100,0,1499,1499,1499,1499,0
20250115,092000,0,1499,1499,1499,1499,0
20250115,091900,0,1499,1499,1499,1499,0
20250115,091800,0,1499,1499,1499,1499,0
20250115,091700,0,1499,1499,1499,1499,0
20250115,091600,0,1499,1499,1499,1499,0
20250115,091500,0,1499,1499,1499,1499,0
20250115,091400,0,1499,1499,1499,1499,0
20250115,091300,0,1499,1499,1499,1499,0
20250115,091200,0,1499,1499,1499,1499,0
20250115,091100,0,1499,1499,1499,1499,0
20250115,091000,0,1499,1499,1499,1499,0
20250115,090900,0,1499,1499,1499,1499,0
20250115,090800,0,1499,1499,1499,1499,0
20250115,090700,0,1499,1499,1499,1499,0
20250115,090600,0,1499,1499,1499,1499,0
20250115,090500,0,1499,1499,1499,1499,0
20250115,090400,0,1499,1499,1499,1499,0
20250115,090300,0,1499,1499,1499,1499,0
20250115,090200,0,1499,1499,1499,1499,0
20250115,090100,0,1499,1499,1499,1499,0
20250115,090000,0,1499,1499,1499,1499,0