KissMeData/199150/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,203700,1990515,3015,3015,3015,3015,460
20250117,203600,1990515,3015,3015,3015,3015,0
20250117,203500,1990515,3015,3015,3015,3015,0
20250117,203400,1990515,3015,3015,3015,3015,0
20250117,203300,1990515,3015,3015,3015,3015,0
20250117,203200,1990515,3015,3015,3015,3015,0
20250117,203100,1990515,3015,3015,3015,3015,0
20250117,203000,1990515,3015,3015,3015,3015,0
20250117,202900,1990515,3015,3015,3015,3015,0
20250117,202800,1990515,3015,3015,3015,3015,0
20250117,202700,1990515,3015,3015,3015,3015,0
20250117,202600,1990515,3015,3015,3015,3015,0
20250117,202500,1990515,3015,3015,3015,3015,0
20250117,202400,1990515,3015,3015,3015,3015,0
20250117,202300,1990515,3015,3015,3015,3015,0
20250117,202200,1990515,3015,3015,3015,3015,0
20250117,202100,1990515,3015,3015,3015,3015,0
20250117,202000,1990515,3015,3015,3015,3015,0
20250117,201900,1990515,3015,3015,3015,3015,0
20250117,201800,1990515,3015,3015,3015,3015,0
20250117,201700,1990515,3015,3015,3015,3015,0
20250117,201600,1990515,3015,3015,3015,3015,0
20250117,201500,1990515,3015,3015,3015,3015,0
20250117,201400,1990515,3015,3015,3015,3015,0
20250117,201300,1990515,3015,3015,3015,3015,0
20250117,201200,1990515,3015,3015,3015,3015,0
20250117,201100,1990515,3015,3015,3015,3015,0
20250117,201000,1990515,3015,3015,3015,3015,0
20250117,200900,1990515,3015,3015,3015,3015,0
20250117,200800,1990515,3015,3015,3015,3015,0
20250117,200700,1990515,3015,3015,3015,3015,460
20250117,200600,1990515,3015,3015,3015,3015,0
20250117,200500,1990515,3015,3015,3015,3015,0
20250117,200400,1990515,3015,3015,3015,3015,0
20250117,200300,1990515,3015,3015,3015,3015,0
20250117,200200,1990515,3015,3015,3015,3015,0
20250117,200100,1990515,3015,3015,3015,3015,0
20250117,200000,1990515,3015,3015,3015,3015,0
20250117,195900,1990515,3015,3015,3015,3015,0
20250117,195800,1990515,3015,3015,3015,3015,0
20250117,195700,1990515,3015,3015,3015,3015,0
20250117,195600,1990515,3015,3015,3015,3015,0
20250117,195500,1990515,3015,3015,3015,3015,0
20250117,195400,1990515,3015,3015,3015,3015,0
20250117,195300,1990515,3015,3015,3015,3015,0
20250117,195200,1990515,3015,3015,3015,3015,0
20250117,195100,1990515,3015,3015,3015,3015,0
20250117,195000,1990515,3015,3015,3015,3015,0
20250117,194900,1990515,3015,3015,3015,3015,0
20250117,194800,1990515,3015,3015,3015,3015,0
20250117,194700,1990515,3015,3015,3015,3015,0
20250117,194600,1990515,3015,3015,3015,3015,0
20250117,194500,1990515,3015,3015,3015,3015,0
20250117,194400,1990515,3015,3015,3015,3015,0
20250117,194300,1990515,3015,3015,3015,3015,0
20250117,194200,1990515,3015,3015,3015,3015,0
20250117,194100,1990515,3015,3015,3015,3015,0
20250117,194000,1990515,3015,3015,3015,3015,0
20250117,193900,1990515,3015,3015,3015,3015,0
20250117,193800,1990515,3015,3015,3015,3015,0
20250117,193700,1990515,3015,3015,3015,3015,460
20250117,193600,1990515,3015,3015,3015,3015,0
20250117,193500,1990515,3015,3015,3015,3015,0
20250117,193400,1990515,3015,3015,3015,3015,0
20250117,193300,1990515,3015,3015,3015,3015,0
20250117,193200,1990515,3015,3015,3015,3015,0
20250117,193100,1990515,3015,3015,3015,3015,0
20250117,193000,1990515,3015,3015,3015,3015,0
20250117,192900,1990515,3015,3015,3015,3015,0
20250117,192800,1990515,3015,3015,3015,3015,0
20250117,192700,1990515,3015,3015,3015,3015,0
20250117,192600,1990515,3015,3015,3015,3015,0
20250117,192500,1990515,3015,3015,3015,3015,0
20250117,192400,1990515,3015,3015,3015,3015,0
20250117,192300,1990515,3015,3015,3015,3015,0
20250117,192200,1990515,3015,3015,3015,3015,0
20250117,192100,1990515,3015,3015,3015,3015,0
20250117,192000,1990515,3015,3015,3015,3015,0
20250117,191900,1990515,3015,3015,3015,3015,0
20250117,191800,1990515,3015,3015,3015,3015,0
20250117,191700,1990515,3015,3015,3015,3015,0
20250117,191600,1990515,3015,3015,3015,3015,0
20250117,191500,1990515,3015,3015,3015,3015,0
20250117,191400,1990515,3015,3015,3015,3015,0
20250117,191300,1990515,3015,3015,3015,3015,0
20250117,191200,1990515,3015,3015,3015,3015,0
20250117,191100,1990515,3015,3015,3015,3015,0
20250117,191000,1990515,3015,3015,3015,3015,0
20250117,190900,1990515,3015,3015,3015,3015,0
20250117,190800,1990515,3015,3015,3015,3015,0
20250117,190700,1990515,3015,3015,3015,3015,460
20250117,190600,1990515,3015,3015,3015,3015,0
20250117,190500,1990515,3015,3015,3015,3015,0
20250117,190400,1990515,3015,3015,3015,3015,0
20250117,190300,1990515,3015,3015,3015,3015,0
20250117,190200,1990515,3015,3015,3015,3015,0
20250117,190100,1990515,3015,3015,3015,3015,0
20250117,190000,1990515,3015,3015,3015,3015,0
20250117,185900,1990515,3015,3015,3015,3015,0
20250117,185800,1990515,3015,3015,3015,3015,0
20250117,185700,1990515,3015,3015,3015,3015,0
20250117,185600,1990515,3015,3015,3015,3015,0
20250117,185500,1990515,3015,3015,3015,3015,0
20250117,185400,1990515,3015,3015,3015,3015,0
20250117,185300,1990515,3015,3015,3015,3015,0
20250117,185200,1990515,3015,3015,3015,3015,0
20250117,185100,1990515,3015,3015,3015,3015,0
20250117,185000,1990515,3015,3015,3015,3015,0
20250117,184900,1990515,3015,3015,3015,3015,0
20250117,184800,1990515,3015,3015,3015,3015,0
20250117,184700,1990515,3015,3015,3015,3015,0
20250117,184600,1990515,3015,3015,3015,3015,0
20250117,184500,1990515,3015,3015,3015,3015,0
20250117,184400,1990515,3015,3015,3015,3015,0
20250117,184300,1990515,3015,3015,3015,3015,0
20250117,184200,1990515,3015,3015,3015,3015,0
20250117,184100,1990515,3015,3015,3015,3015,0
20250117,184000,1990515,3015,3015,3015,3015,0
20250117,183900,1990515,3015,3015,3015,3015,0
20250117,183800,1990515,3015,3015,3015,3015,0
20250117,183700,1990515,3015,3015,3015,3015,460
20250117,183600,1990515,3015,3015,3015,3015,0
20250117,183500,1990515,3015,3015,3015,3015,0
20250117,183400,1990515,3015,3015,3015,3015,0
20250117,183300,1990515,3015,3015,3015,3015,0
20250117,183200,1990515,3015,3015,3015,3015,0
20250117,183100,1990515,3015,3015,3015,3015,0
20250117,183000,1990515,3015,3015,3015,3015,0
20250117,182900,1990515,3015,3015,3015,3015,0
20250117,182800,1990515,3015,3015,3015,3015,0
20250117,182700,1990515,3015,3015,3015,3015,0
20250117,182600,1990515,3015,3015,3015,3015,0
20250117,182500,1990515,3015,3015,3015,3015,0
20250117,182400,1990515,3015,3015,3015,3015,0
20250117,182300,1990515,3015,3015,3015,3015,0
20250117,182200,1990515,3015,3015,3015,3015,0
20250117,182100,1990515,3015,3015,3015,3015,0
20250117,182000,1990515,3015,3015,3015,3015,0
20250117,181900,1990515,3015,3015,3015,3015,0
20250117,181800,1990515,3015,3015,3015,3015,0
20250117,181700,1990515,3015,3015,3015,3015,0
20250117,181600,1990515,3015,3015,3015,3015,0
20250117,181500,1990515,3015,3015,3015,3015,0
20250117,181400,1990515,3015,3015,3015,3015,0
20250117,181300,1990515,3015,3015,3015,3015,0
20250117,181200,1990515,3015,3015,3015,3015,0
20250117,181100,1990515,3015,3015,3015,3015,0
20250117,181000,1990515,3015,3015,3015,3015,0
20250117,180900,1990515,3015,3015,3015,3015,0
20250117,180800,1990515,3015,3015,3015,3015,0
20250117,180700,1990515,3015,3015,3015,3015,460
20250117,180600,1990515,3015,3015,3015,3015,0
20250117,180500,1990515,3015,3015,3015,3015,0
20250117,180400,1990515,3015,3015,3015,3015,0
20250117,180300,1990515,3015,3015,3015,3015,0
20250117,180200,1990515,3015,3015,3015,3015,0
20250117,180100,1990515,3015,3015,3015,3015,0
20250117,180000,1990515,3015,3015,3015,3015,0
20250117,175900,1990515,3015,3015,3015,3015,0
20250117,175800,1990515,3015,3015,3015,3015,0
20250117,175700,1990515,3015,3015,3015,3015,0
20250117,175600,1990515,3015,3015,3015,3015,0
20250117,175500,1990515,3015,3015,3015,3015,0
20250117,175400,1990515,3015,3015,3015,3015,0
20250117,175300,1990515,3015,3015,3015,3015,0
20250117,175200,1990515,3015,3015,3015,3015,0
20250117,175100,1990515,3015,3015,3015,3015,0
20250117,175000,1990515,3015,3015,3015,3015,0
20250117,174900,1990515,3015,3015,3015,3015,0
20250117,174800,1990515,3015,3015,3015,3015,0
20250117,174700,1990515,3015,3015,3015,3015,0
20250117,174600,1990515,3015,3015,3015,3015,0
20250117,174500,1990515,3015,3015,3015,3015,0
20250117,174400,1990515,3015,3015,3015,3015,0
20250117,174300,1990515,3015,3015,3015,3015,0
20250117,174200,1990515,3015,3015,3015,3015,0
20250117,174100,1990515,3015,3015,3015,3015,0
20250117,174000,1990515,3015,3015,3015,3015,0
20250117,173900,1990515,3015,3015,3015,3015,0
20250117,173800,1990515,3015,3015,3015,3015,0
20250117,173700,1990515,3015,3015,3015,3015,460
20250117,173600,1990515,3015,3015,3015,3015,0
20250117,173500,1990515,3015,3015,3015,3015,0
20250117,173400,1990515,3015,3015,3015,3015,0
20250117,173300,1990515,3015,3015,3015,3015,0
20250117,173200,1990515,3015,3015,3015,3015,0
20250117,173100,1990515,3015,3015,3015,3015,0
20250117,173000,1990515,3015,3015,3015,3015,0
20250117,172900,1990515,3015,3015,3015,3015,0
20250117,172800,1990515,3015,3015,3015,3015,0
20250117,172700,1990515,3015,3015,3015,3015,0
20250117,172600,1990515,3015,3015,3015,3015,0
20250117,172500,1990515,3015,3015,3015,3015,0
20250117,172400,1990515,3015,3015,3015,3015,0
20250117,172300,1990515,3015,3015,3015,3015,0
20250117,172200,1990515,3015,3015,3015,3015,0
20250117,172100,1990515,3015,3015,3015,3015,0
20250117,172000,1990515,3015,3015,3015,3015,0
20250117,171900,1990515,3015,3015,3015,3015,0
20250117,171800,1990515,3015,3015,3015,3015,0
20250117,171700,1990515,3015,3015,3015,3015,0
20250117,171600,1990515,3015,3015,3015,3015,0
20250117,171500,1990515,3015,3015,3015,3015,0
20250117,171400,1990515,3015,3015,3015,3015,0
20250117,171300,1990515,3015,3015,3015,3015,0
20250117,171200,1990515,3015,3015,3015,3015,0
20250117,171100,1990515,3015,3015,3015,3015,0
20250117,171000,1990515,3015,3015,3015,3015,0
20250117,170900,1990515,3015,3015,3015,3015,0
20250117,170800,1990515,3015,3015,3015,3015,0
20250117,170700,1990515,3015,3015,3015,3015,460
20250117,170600,1990515,3015,3015,3015,3015,0
20250117,170500,1990515,3015,3015,3015,3015,0
20250117,170400,1990515,3015,3015,3015,3015,0
20250117,170300,1990515,3015,3015,3015,3015,0
20250117,170200,1990515,3015,3015,3015,3015,0
20250117,170100,1990515,3015,3015,3015,3015,0
20250117,170000,1990515,3015,3015,3015,3015,0
20250117,165900,1990515,3015,3015,3015,3015,0
20250117,165800,1990515,3015,3015,3015,3015,0
20250117,165700,1990515,3015,3015,3015,3015,0
20250117,165600,1990515,3015,3015,3015,3015,0
20250117,165500,1990515,3015,3015,3015,3015,0
20250117,165400,1990515,3015,3015,3015,3015,0
20250117,165300,1990515,3015,3015,3015,3015,0
20250117,165200,1990515,3015,3015,3015,3015,0
20250117,165100,1990515,3015,3015,3015,3015,0
20250117,165000,1990515,3015,3015,3015,3015,0
20250117,164900,1990515,3015,3015,3015,3015,0
20250117,164800,1990515,3015,3015,3015,3015,0
20250117,164700,1990515,3015,3015,3015,3015,0
20250117,164600,1990515,3015,3015,3015,3015,0
20250117,164500,1990515,3015,3015,3015,3015,0
20250117,164400,1990515,3015,3015,3015,3015,0
20250117,164300,1990515,3015,3015,3015,3015,0
20250117,164200,1990515,3015,3015,3015,3015,0
20250117,164100,1990515,3015,3015,3015,3015,0
20250117,164000,1990515,3015,3015,3015,3015,0
20250117,163900,1990515,3015,3015,3015,3015,0
20250117,163800,1990515,3015,3015,3015,3015,0
20250117,163700,1990515,3015,3015,3015,3015,460
20250117,163600,1990515,3015,3015,3015,3015,0
20250117,163500,1990515,3015,3015,3015,3015,0
20250117,163400,1990515,3015,3015,3015,3015,0
20250117,163300,1990515,3015,3015,3015,3015,0
20250117,163200,1990515,3015,3015,3015,3015,0
20250117,163100,1990515,3015,3015,3015,3015,0
20250117,163000,1990515,3015,3015,3015,3015,0
20250117,162900,1990515,3015,3015,3015,3015,0
20250117,162800,1990515,3015,3015,3015,3015,0
20250117,162700,1990515,3015,3015,3015,3015,0
20250117,162600,1990515,3015,3015,3015,3015,0
20250117,162500,1990515,3015,3015,3015,3015,0
20250117,162400,1990515,3015,3015,3015,3015,0
20250117,162300,1990515,3015,3015,3015,3015,0
20250117,162200,1990515,3015,3015,3015,3015,0
20250117,162100,1990515,3015,3015,3015,3015,0
20250117,162000,1990515,3015,3015,3015,3015,0
20250117,161900,1990515,3015,3015,3015,3015,0
20250117,161800,1990515,3015,3015,3015,3015,0
20250117,161700,1990515,3015,3015,3015,3015,0
20250117,161600,1990515,3015,3015,3015,3015,0
20250117,161500,1990515,3015,3015,3015,3015,0
20250117,161400,1990515,3015,3015,3015,3015,0
20250117,161300,1990515,3015,3015,3015,3015,0
20250117,161200,1990515,3015,3015,3015,3015,0
20250117,161100,1990515,3015,3015,3015,3015,0
20250117,161000,1990515,3015,3015,3015,3015,0
20250117,160900,1990515,3015,3015,3015,3015,0
20250117,160800,1990515,3015,3015,3015,3015,0
20250117,160700,1990515,3015,3015,3015,3015,460
20250117,160600,1990515,3015,3015,3015,3015,0
20250117,160500,1990515,3015,3015,3015,3015,0
20250117,160400,1990515,3015,3015,3015,3015,0
20250117,160300,1990515,3015,3015,3015,3015,0
20250117,160200,1990515,3015,3015,3015,3015,0
20250117,160100,1990515,3015,3015,3015,3015,0
20250117,160000,1990515,3015,3015,3015,3015,0
20250117,155900,1990515,3015,3015,3015,3015,0
20250117,155800,1990515,3015,3015,3015,3015,0
20250117,155700,1990515,3015,3015,3015,3015,0
20250117,155600,1990515,3015,3015,3015,3015,0
20250117,155500,1990515,3015,3015,3015,3015,0
20250117,155400,1990515,3015,3015,3015,3015,0
20250117,155300,1990515,3015,3015,3015,3015,0
20250117,155200,1990515,3015,3015,3015,3015,0
20250117,155100,1990515,3015,3015,3015,3015,0
20250117,155000,1990515,3015,3015,3015,3015,0
20250117,154900,1990515,3015,3015,3015,3015,0
20250117,154800,1990515,3015,3015,3015,3015,0
20250117,154700,1990515,3015,3015,3015,3015,0
20250117,154600,1990515,3015,3015,3015,3015,0
20250117,154500,1990515,3015,3015,3015,3015,0
20250117,154400,1990515,3015,3015,3015,3015,0
20250117,154300,1990515,3015,3015,3015,3015,0
20250117,154200,1990515,3015,3015,3015,3015,0
20250117,154100,1990515,3015,3015,3015,3015,0
20250117,154000,1990515,3015,3015,3015,3015,0
20250117,153900,1990515,3015,3015,3015,3015,0
20250117,153800,1990515,3015,3015,3015,3015,0
20250117,153700,1990515,3015,3015,3015,3015,460
20250117,153600,1990515,3015,3015,3015,3015,0
20250117,153500,1990515,3015,3015,3015,3015,0
20250117,153400,1990515,3015,3015,3015,3015,0
20250117,153300,1990515,3015,3015,3015,3015,0
20250117,153200,1990515,3015,3015,3015,3015,0
20250117,153100,1990515,3015,3015,3015,3015,0
20250117,153000,1990515,3015,3015,3015,3015,0
20250117,152900,1990515,3015,3015,3015,3015,0
20250117,152800,1990515,3015,3015,3015,3015,0
20250117,152700,1990515,3015,3015,3015,3015,0
20250117,152600,1990515,3015,3015,3015,3015,0
20250117,152500,1990515,3015,3015,3015,3015,0
20250117,152400,1990515,3015,3015,3015,3015,0
20250117,152300,1990515,3015,3015,3015,3015,0
20250117,152200,1990515,3015,3015,3015,3015,0
20250117,152100,1990515,3015,3015,3015,3015,0
20250117,152000,1990515,3015,3015,3015,3015,0
20250117,151900,1990515,3015,3015,3015,3015,0
20250117,151800,1990515,3015,3015,3015,3015,0
20250117,151700,1990515,3015,3015,3015,3015,460
20250117,151600,603615,3015,3015,3015,3015,0
20250117,151500,603615,3015,3015,3015,3015,0
20250117,151400,603615,3015,3015,3015,3015,0
20250117,151300,603615,3015,3015,3015,3015,0
20250117,151200,603615,3015,3015,3015,3015,0
20250117,151100,603615,3015,3015,3015,3015,0
20250117,151000,603615,3015,3015,3015,3015,0
20250117,150900,603615,3015,3015,3015,3015,0
20250117,150800,603615,3015,3015,3015,3015,0
20250117,150700,603615,3015,3015,3015,3015,0
20250117,150600,603615,3015,3015,3015,3015,0
20250117,150500,603615,3015,3015,3015,3015,1
20250117,150400,600600,3020,3020,3020,3020,0
20250117,150300,600600,3020,3020,3020,3020,0
20250117,150200,600600,3020,3020,3020,3020,0
20250117,150100,600600,3020,3020,3020,3020,0
20250117,150000,600600,3020,3020,3020,3020,0
20250117,145900,600600,3020,3020,3020,3020,0
20250117,145800,600600,3020,3020,3020,3020,0
20250117,145700,600600,3020,3020,3020,3020,0
20250117,145600,600600,3020,3020,3020,3020,0
20250117,145500,600600,3020,3020,3020,3020,0
20250117,145400,600600,3020,3020,3020,3020,0
20250117,145300,600600,3020,3020,3020,3020,0
20250117,145200,600600,3020,3020,3020,3020,0
20250117,145100,600600,3020,3020,3020,3020,0
20250117,145000,600600,3020,3020,3020,3020,0
20250117,144900,600600,3020,3020,3020,3020,0
20250117,144800,600600,3020,3020,3020,3020,0
20250117,144700,600600,3020,3020,3020,3020,0
20250117,144600,600600,3020,3020,3020,3020,0
20250117,144500,600600,3020,3020,3020,3020,0
20250117,144400,600600,3020,3020,3020,3020,0
20250117,144300,600600,3020,3020,3020,3020,0
20250117,144200,600600,3020,3020,3020,3020,0
20250117,144100,600600,3020,3020,3020,3020,0
20250117,144000,600600,3020,3020,3020,3020,0
20250117,143900,600600,3020,3020,3020,3020,0
20250117,143800,600600,3020,3020,3020,3020,0
20250117,143700,600600,3020,3020,3020,3020,0
20250117,143600,600600,3020,3020,3020,3020,0
20250117,143500,600600,3020,3020,3020,3020,0
20250117,143400,600600,3020,3020,3020,3020,0
20250117,143300,600600,3020,3020,3020,3020,0
20250117,143200,600600,3020,3020,3020,3020,0
20250117,143100,600600,3020,3020,3020,3020,0
20250117,143000,600600,3020,3020,3020,3020,0
20250117,142900,600600,3020,3020,3020,3020,0
20250117,142800,600600,3020,3020,3020,3020,0
20250117,142700,600600,3020,3020,3020,3020,0
20250117,142600,600600,3020,3020,3020,3020,0
20250117,142500,600600,3020,3020,3020,3020,0
20250117,142400,600600,3020,3020,3020,3020,0
20250117,142300,600600,3020,3020,3020,3020,0
20250117,142200,600600,3020,3020,3020,3020,0
20250117,142100,600600,3020,3020,3020,3020,0
20250117,142000,600600,3020,3020,3020,3020,0
20250117,141900,600600,3020,3020,3020,3020,0
20250117,141800,600600,3020,3020,3020,3020,0
20250117,141700,600600,3020,3020,3020,3020,0
20250117,141600,600600,3020,3020,3020,3020,0
20250117,141500,600600,3020,3020,3020,3020,0
20250117,141400,600600,3020,3020,3020,3020,0
20250117,141300,600600,3020,3020,3020,3020,0
20250117,141200,600600,3020,3020,3020,3020,0
20250117,141100,600600,3020,3020,3020,3020,0
20250117,141000,600600,3020,3020,3020,3020,0
20250117,140900,600600,3020,3020,3020,3020,0
20250117,140800,600600,3020,3020,3020,3020,0
20250117,140700,600600,3020,3020,3020,3020,0
20250117,140600,600600,3020,3020,3020,3020,0
20250117,140500,600600,3020,3020,3020,3020,0
20250117,140400,600600,3020,3020,3020,3020,0
20250117,140300,600600,3020,3020,3020,3020,0
20250117,140200,600600,3020,3020,3020,3020,0
20250117,140100,600600,3020,3020,3020,3020,0
20250117,140000,600600,3020,3020,3020,3020,0
20250117,135900,600600,3020,3020,3020,3020,0
20250117,135800,600600,3020,3020,3020,3020,0
20250117,135700,600600,3020,3020,3020,3020,0
20250117,135600,600600,3020,3020,3020,3020,0
20250117,135500,600600,3020,3020,3020,3020,0
20250117,135400,600600,3020,3020,3020,3020,0
20250117,135300,600600,3020,3020,3020,3020,0
20250117,135200,600600,3020,3020,3020,3020,0
20250117,135100,600600,3020,3020,3020,3020,0
20250117,135000,600600,3020,3020,3020,3020,0
20250117,134900,600600,3020,3020,3020,3020,0
20250117,134800,600600,3020,3020,3020,3020,0
20250117,134700,600600,3020,3020,3020,3020,0
20250117,134600,600600,3020,3020,3020,3020,0
20250117,134500,600600,3020,3020,3020,3020,0
20250117,134400,600600,3020,3020,3020,3020,0
20250117,134300,600600,3020,3020,3020,3020,0
20250117,134200,600600,3020,3020,3020,3020,0
20250117,134100,600600,3020,3020,3020,3020,0
20250117,134000,600600,3020,3020,3020,3020,0
20250117,133900,600600,3020,3020,3020,3020,0
20250117,133800,600600,3020,3020,3020,3020,0
20250117,133700,600600,3020,3020,3020,3020,0
20250117,133600,600600,3020,3020,3020,3020,0
20250117,133500,600600,3020,3020,3020,3020,0
20250117,133400,600600,3020,3020,3020,3020,0
20250117,133300,600600,3020,3020,3020,3020,0
20250117,133200,600600,3020,3020,3020,3020,0
20250117,133100,600600,3020,3020,3020,3020,0
20250117,133000,600600,3020,3020,3020,3020,0
20250117,132900,600600,3020,3020,3020,3020,0
20250117,132800,600600,3020,3020,3020,3020,0
20250117,132700,600600,3020,3020,3020,3020,0
20250117,132600,600600,3020,3020,3020,3020,0
20250117,132500,600600,3020,3020,3020,3020,0
20250117,132400,600600,3020,3020,3020,3020,0
20250117,132300,600600,3020,3020,3020,3020,0
20250117,132200,600600,3020,3020,3020,3020,0
20250117,132100,600600,3020,3020,3020,3020,0
20250117,132000,600600,3020,3020,3020,3020,0
20250117,131900,600600,3020,3020,3020,3020,0
20250117,131800,600600,3020,3020,3020,3020,0
20250117,131700,600600,3020,3020,3020,3020,0
20250117,131600,600600,3020,3020,3020,3020,0
20250117,131500,600600,3020,3020,3020,3020,0
20250117,131400,600600,3020,3020,3020,3020,0
20250117,131300,600600,3020,3020,3020,3020,0
20250117,131200,600600,3020,3020,3020,3020,0
20250117,131100,600600,3020,3020,3020,3020,0
20250117,131000,600600,3020,3020,3020,3020,0
20250117,130900,600600,3020,3020,3020,3020,0
20250117,130800,600600,3020,3020,3020,3020,0
20250117,130700,600600,3020,3020,3020,3020,0
20250117,130600,600600,3020,3020,3020,3020,0
20250117,130500,600600,3020,3020,3020,3020,0
20250117,130400,600600,3020,3020,3020,3020,0
20250117,130300,600600,3020,3020,3020,3020,0
20250117,130200,600600,3020,3020,3020,3020,0
20250117,130100,600600,3020,3020,3020,3020,0
20250117,130000,600600,3020,3020,3020,3020,0
20250117,125900,600600,3020,3020,3020,3020,0
20250117,125800,600600,3020,3020,3020,3020,0
20250117,125700,600600,3020,3020,3020,3020,0
20250117,125600,600600,3020,3020,3020,3020,0
20250117,125500,600600,3020,3020,3020,3020,0
20250117,125400,600600,3020,3020,3020,3020,0
20250117,125300,600600,3020,3020,3020,3020,0
20250117,125200,600600,3020,3020,3020,3020,0
20250117,125100,600600,3020,3020,3020,3020,0
20250117,125000,600600,3020,3020,3020,3020,0
20250117,124900,600600,3020,3020,3020,3020,0
20250117,124800,600600,3020,3020,3020,3020,0
20250117,124700,600600,3020,3020,3020,3020,0
20250117,124600,600600,3020,3020,3020,3020,0
20250117,124500,600600,3020,3020,3020,3020,0
20250117,124400,600600,3020,3020,3020,3020,0
20250117,124300,600600,3020,3020,3020,3020,0
20250117,124200,600600,3020,3020,3020,3020,0
20250117,124100,600600,3020,3020,3020,3020,0
20250117,124000,600600,3020,3020,3020,3020,0
20250117,123900,600600,3020,3020,3020,3020,0
20250117,123800,600600,3020,3020,3020,3020,0
20250117,123700,600600,3020,3020,3020,3020,0
20250117,123600,600600,3020,3020,3020,3020,0
20250117,123500,600600,3020,3020,3020,3020,0
20250117,123400,600600,3020,3020,3020,3020,0
20250117,123300,600600,3020,3020,3020,3020,0
20250117,123200,600600,3020,3020,3020,3020,0
20250117,123100,600600,3020,3020,3020,3020,0
20250117,123000,600600,3020,3020,3020,3020,0
20250117,122900,600600,3020,3020,3020,3020,0
20250117,122800,600600,3020,3020,3020,3020,0
20250117,122700,600600,3020,3020,3020,3020,0
20250117,122600,600600,3020,3020,3020,3020,0
20250117,122500,600600,3020,3020,3020,3020,0
20250117,122400,600600,3020,3020,3020,3020,0
20250117,122300,600600,3020,3020,3020,3020,0
20250117,122200,600600,3020,3020,3020,3020,0
20250117,122100,600600,3020,3020,3020,3020,0
20250117,122000,600600,3020,3020,3020,3020,0
20250117,121900,600600,3020,3020,3020,3020,0
20250117,121800,600600,3020,3020,3020,3020,0
20250117,121700,600600,3020,3020,3020,3020,0
20250117,121600,600600,3020,3020,3020,3020,0
20250117,121500,600600,3020,3020,3020,3020,0
20250117,121400,600600,3020,3020,3020,3020,0
20250117,121300,600600,3020,3020,3020,3020,0
20250117,121200,600600,3020,3020,3020,3020,0
20250117,121100,600600,3020,3020,3020,3020,0
20250117,121000,600600,3020,3020,3020,3020,0
20250117,120900,600600,3020,3020,3020,3020,0
20250117,120800,600600,3020,3020,3020,3020,0
20250117,120700,600600,3020,3020,3020,3020,0
20250117,120600,600600,3020,3020,3020,3020,0
20250117,120500,600600,3020,3020,3020,3020,0
20250117,120400,600600,3020,3020,3020,3020,100
20250117,120300,298600,3025,3025,3025,3025,0
20250117,120200,298600,3025,3025,3025,3025,0
20250117,120100,298600,3025,3025,3025,3025,0
20250117,120000,298600,3025,3025,3025,3025,0
20250117,115900,298600,3025,3025,3025,3025,0
20250117,115800,298600,3025,3025,3025,3025,0
20250117,115700,298600,3025,3025,3025,3025,0
20250117,115600,298600,3025,3025,3025,3025,0
20250117,115500,298600,3025,3025,3025,3025,0
20250117,115400,298600,3025,3025,3025,3025,0
20250117,115300,298600,3025,3025,3025,3025,0
20250117,115200,298600,3025,3025,3025,3025,0
20250117,115100,298600,3025,3025,3025,3025,0
20250117,115000,298600,3025,3025,3025,3025,0
20250117,114900,298600,3025,3025,3025,3025,0
20250117,114800,298600,3025,3025,3025,3025,0
20250117,114700,298600,3025,3025,3025,3025,0
20250117,114600,298600,3025,3025,3025,3025,0
20250117,114500,298600,3025,3025,3025,3025,0
20250117,114400,298600,3025,3025,3025,3025,0
20250117,114300,298600,3025,3025,3025,3025,0
20250117,114200,298600,3025,3025,3025,3025,0
20250117,114100,298600,3025,3025,3025,3025,0
20250117,114000,298600,3025,3025,3025,3025,0
20250117,113900,298600,3025,3025,3025,3025,0
20250117,113800,298600,3025,3025,3025,3025,0
20250117,113700,298600,3025,3025,3025,3025,0
20250117,113600,298600,3025,3025,3025,3025,0
20250117,113500,298600,3025,3025,3025,3025,0
20250117,113400,298600,3025,3025,3025,3025,0
20250117,113300,298600,3025,3025,3025,3025,0
20250117,113200,298600,3025,3025,3025,3025,0
20250117,113100,298600,3025,3025,3025,3025,0
20250117,113000,298600,3025,3025,3025,3025,0
20250117,112900,298600,3025,3025,3025,3025,0
20250117,112800,298600,3025,3025,3025,3025,0
20250117,112700,298600,3025,3025,3025,3025,0
20250117,112600,298600,3025,3025,3025,3025,0
20250117,112500,298600,3025,3025,3025,3025,0
20250117,112400,298600,3025,3025,3025,3025,0
20250117,112300,298600,3025,3025,3025,3025,0
20250117,112200,298600,3025,3025,3025,3025,0
20250117,112100,298600,3025,3025,3025,3025,0
20250117,112000,298600,3025,3025,3025,3025,0
20250117,111900,298600,3025,3025,3025,3025,0
20250117,111800,298600,3025,3025,3025,3025,0
20250117,111700,298600,3025,3025,3025,3025,0
20250117,111600,298600,3025,3025,3025,3025,0
20250117,111500,298600,3025,3025,3025,3025,0
20250117,111400,298600,3025,3025,3025,3025,0
20250117,111300,298600,3025,3025,3025,3025,0
20250117,111200,298600,3025,3025,3025,3025,0
20250117,111100,298600,3025,3025,3025,3025,0
20250117,111000,298600,3025,3025,3025,3025,0
20250117,110900,298600,3025,3025,3025,3025,0
20250117,110800,298600,3025,3025,3025,3025,0
20250117,110700,298600,3025,3025,3025,3025,0
20250117,110600,298600,3025,3025,3025,3025,0
20250117,110500,298600,3025,3025,3025,3025,0
20250117,110400,298600,3025,3025,3025,3025,0
20250117,110300,298600,3025,3025,3025,3025,0
20250117,110200,298600,3025,3025,3025,3025,0
20250117,110100,298600,3025,3025,3025,3025,0
20250117,110000,298600,3025,3025,3025,3025,0
20250117,105900,298600,3025,3025,3025,3025,0
20250117,105800,298600,3025,3025,3025,3025,0
20250117,105700,298600,3025,3025,3025,3025,0
20250117,105600,298600,3025,3025,3025,3025,0
20250117,105500,298600,3025,3025,3025,3025,0
20250117,105400,298600,3025,3025,3025,3025,0
20250117,105300,298600,3025,3025,3025,3025,0
20250117,105200,298600,3025,3025,3025,3025,0
20250117,105100,298600,3025,3025,3025,3025,0
20250117,105000,298600,3025,3025,3025,3025,0
20250117,104900,298600,3025,3025,3025,3025,0
20250117,104800,298600,3025,3025,3025,3025,0
20250117,104700,298600,3025,3025,3025,3025,0
20250117,104600,298600,3025,3025,3025,3025,1
20250117,104500,295575,2925,2925,2925,2925,0
20250117,104400,295575,2925,2925,2925,2925,0
20250117,104300,295575,2925,2925,2925,2925,0
20250117,104200,295575,2925,2925,2925,2925,0
20250117,104100,295575,2925,2925,2925,2925,0
20250117,104000,295575,2925,2925,2925,2925,0
20250117,103900,295575,2925,2925,2925,2925,0
20250117,103800,295575,2925,2925,2925,2925,0
20250117,103700,295575,2925,2925,2925,2925,0
20250117,103600,295575,2925,2925,2925,2925,0
20250117,103500,295575,2925,2925,2925,2925,0
20250117,103400,295575,2925,2925,2925,2925,0
20250117,103300,295575,2925,2925,2925,2925,0
20250117,103200,295575,2925,2925,2925,2925,0
20250117,103100,295575,2925,2925,2925,2925,0
20250117,103000,295575,2925,2925,2925,2925,0
20250117,102900,295575,2925,2925,2925,2925,0
20250117,102800,295575,2925,2925,2925,2925,0
20250117,102700,295575,2925,2925,2925,2925,0
20250117,102600,295575,2925,2925,2925,2925,0
20250117,102500,295575,2925,2925,2925,2925,0
20250117,102400,295575,2925,2925,2925,2925,0
20250117,102300,295575,2925,2925,2925,2925,0
20250117,102200,295575,2925,2925,2925,2925,0
20250117,102100,295575,2925,2925,2925,2925,0
20250117,102000,295575,2925,2925,2925,2925,0
20250117,101900,295575,2925,2925,2925,2925,0
20250117,101800,295575,2925,2925,2925,2925,0
20250117,101700,295575,2925,2925,2925,2925,0
20250117,101600,295575,2925,2925,2925,2925,0
20250117,101500,295575,2925,2925,2925,2925,0
20250117,101400,295575,2925,2925,2925,2925,0
20250117,101300,295575,2925,2925,2925,2925,0
20250117,101200,295575,2925,2925,2925,2925,0
20250117,101100,295575,2925,2925,2925,2925,0
20250117,101000,295575,2925,2925,2925,2925,0
20250117,100900,295575,2925,2925,2925,2925,0
20250117,100800,295575,2925,2925,2925,2925,0
20250117,100700,295575,2925,2925,2925,2925,0
20250117,100600,295575,2925,2925,2925,2925,0
20250117,100500,295575,2925,2925,2925,2925,0
20250117,100400,295575,2925,2925,2925,2925,0
20250117,100300,295575,2925,2925,2925,2925,0
20250117,100200,295575,2925,2925,2925,2925,0
20250117,100100,295575,2925,2925,2925,2925,0
20250117,100000,295575,2925,2925,2925,2925,0
20250117,095900,295575,2925,2925,2925,2925,0
20250117,095800,295575,2925,2925,2925,2925,0
20250117,095700,295575,2925,2925,2925,2925,0
20250117,095600,295575,2925,2925,2925,2925,0
20250117,095500,295575,2925,2925,2925,2925,0
20250117,095400,295575,2925,2925,2925,2925,100
20250117,095300,3075,3075,3075,3075,3075,0
20250117,095200,3075,3075,3075,3075,3075,0
20250117,095100,3075,3075,3075,3075,3075,0
20250117,095000,3075,3075,3075,3075,3075,0
20250117,094900,3075,3075,3075,3075,3075,0
20250117,094800,3075,3075,3075,3075,3075,0
20250117,094700,3075,3075,3075,3075,3075,0
20250117,094600,3075,3075,3075,3075,3075,0
20250117,094500,3075,3075,3075,3075,3075,0
20250117,094400,3075,3075,3075,3075,3075,0
20250117,094300,3075,3075,3075,3075,3075,0
20250117,094200,3075,3075,3075,3075,3075,0
20250117,094100,3075,3075,3075,3075,3075,0
20250117,094000,3075,3075,3075,3075,3075,0
20250117,093900,3075,3075,3075,3075,3075,0
20250117,093800,3075,3075,3075,3075,3075,0
20250117,093700,3075,3075,3075,3075,3075,0
20250117,093600,3075,3075,3075,3075,3075,0
20250117,093500,3075,3075,3075,3075,3075,0
20250117,093400,3075,3075,3075,3075,3075,0
20250117,093300,3075,3075,3075,3075,3075,0
20250117,093200,3075,3075,3075,3075,3075,0
20250117,093100,3075,3075,3075,3075,3075,0
20250117,093000,3075,3075,3075,3075,3075,0
20250117,092900,3075,3075,3075,3075,3075,0
20250117,092800,3075,3075,3075,3075,3075,0
20250117,092700,3075,3075,3075,3075,3075,0
20250117,092600,3075,3075,3075,3075,3075,0
20250117,092500,3075,3075,3075,3075,3075,0
20250117,092400,3075,3075,3075,3075,3075,0
20250117,092300,3075,3075,3075,3075,3075,0
20250117,092200,3075,3075,3075,3075,3075,0
20250117,092100,3075,3075,3075,3075,3075,0
20250117,092000,3075,3075,3075,3075,3075,0
20250117,091900,3075,3075,3075,3075,3075,0
20250117,091800,3075,3075,3075,3075,3075,0
20250117,091700,3075,3075,3075,3075,3075,0
20250117,091600,3075,3075,3075,3075,3075,0
20250117,091500,3075,3075,3075,3075,3075,0
20250117,091400,3075,3075,3075,3075,3075,0
20250117,091300,3075,3075,3075,3075,3075,0
20250117,091200,3075,3075,3075,3075,3075,0
20250117,091100,3075,3075,3075,3075,3075,0
20250117,091000,3075,3075,3075,3075,3075,0
20250117,090900,3075,3075,3075,3075,3075,0
20250117,090800,3075,3075,3075,3075,3075,0
20250117,090700,3075,3075,3075,3075,3075,0
20250117,090600,3075,3075,3075,3075,3075,0
20250117,090500,3075,3075,3075,3075,3075,0
20250117,090400,3075,3075,3075,3075,3075,0
20250117,090300,3075,3075,3075,3075,3075,0
20250117,090200,3075,3075,3075,3075,3075,0
20250117,090100,3075,3075,3075,3075,3075,0
20250117,090000,3075,3075,3075,3075,3075,1