KissMeData/278990/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,210400,54195,4400,4400,4400,4400,1
20250120,210300,54195,4400,4400,4400,4400,0
20250120,210200,54195,4400,4400,4400,4400,0
20250120,210100,54195,4400,4400,4400,4400,0
20250120,210000,54195,4400,4400,4400,4400,0
20250120,205900,54195,4400,4400,4400,4400,0
20250120,205800,54195,4400,4400,4400,4400,0
20250120,205700,54195,4400,4400,4400,4400,0
20250120,205600,54195,4400,4400,4400,4400,0
20250120,205500,54195,4400,4400,4400,4400,0
20250120,205400,54195,4400,4400,4400,4400,0
20250120,205300,54195,4400,4400,4400,4400,0
20250120,205200,54195,4400,4400,4400,4400,0
20250120,205100,54195,4400,4400,4400,4400,0
20250120,205000,54195,4400,4400,4400,4400,0
20250120,204900,54195,4400,4400,4400,4400,0
20250120,204800,54195,4400,4400,4400,4400,0
20250120,204700,54195,4400,4400,4400,4400,0
20250120,204600,54195,4400,4400,4400,4400,0
20250120,204500,54195,4400,4400,4400,4400,0
20250120,204400,54195,4400,4400,4400,4400,0
20250120,204300,54195,4400,4400,4400,4400,0
20250120,204200,54195,4400,4400,4400,4400,0
20250120,204100,54195,4400,4400,4400,4400,0
20250120,204000,54195,4400,4400,4400,4400,0
20250120,203900,54195,4400,4400,4400,4400,0
20250120,203800,54195,4400,4400,4400,4400,0
20250120,203700,54195,4400,4400,4400,4400,0
20250120,203600,54195,4400,4400,4400,4400,0
20250120,203500,54195,4400,4400,4400,4400,0
20250120,203400,54195,4400,4400,4400,4400,1
20250120,203300,54195,4400,4400,4400,4400,0
20250120,203200,54195,4400,4400,4400,4400,0
20250120,203100,54195,4400,4400,4400,4400,0
20250120,203000,54195,4400,4400,4400,4400,0
20250120,202900,54195,4400,4400,4400,4400,0
20250120,202800,54195,4400,4400,4400,4400,0
20250120,202700,54195,4400,4400,4400,4400,0
20250120,202600,54195,4400,4400,4400,4400,0
20250120,202500,54195,4400,4400,4400,4400,0
20250120,202400,54195,4400,4400,4400,4400,0
20250120,202300,54195,4400,4400,4400,4400,0
20250120,202200,54195,4400,4400,4400,4400,0
20250120,202100,54195,4400,4400,4400,4400,0
20250120,202000,54195,4400,4400,4400,4400,0
20250120,201900,54195,4400,4400,4400,4400,0
20250120,201800,54195,4400,4400,4400,4400,0
20250120,201700,54195,4400,4400,4400,4400,0
20250120,201600,54195,4400,4400,4400,4400,0
20250120,201500,54195,4400,4400,4400,4400,0
20250120,201400,54195,4400,4400,4400,4400,0
20250120,201300,54195,4400,4400,4400,4400,0
20250120,201200,54195,4400,4400,4400,4400,0
20250120,201100,54195,4400,4400,4400,4400,0
20250120,201000,54195,4400,4400,4400,4400,0
20250120,200900,54195,4400,4400,4400,4400,0
20250120,200800,54195,4400,4400,4400,4400,0
20250120,200700,54195,4400,4400,4400,4400,0
20250120,200600,54195,4400,4400,4400,4400,0
20250120,200500,54195,4400,4400,4400,4400,0
20250120,200400,54195,4400,4400,4400,4400,1
20250120,200300,54195,4400,4400,4400,4400,0
20250120,200200,54195,4400,4400,4400,4400,0
20250120,200100,54195,4400,4400,4400,4400,0
20250120,200000,54195,4400,4400,4400,4400,0
20250120,195900,54195,4400,4400,4400,4400,0
20250120,195800,54195,4400,4400,4400,4400,0
20250120,195700,54195,4400,4400,4400,4400,0
20250120,195600,54195,4400,4400,4400,4400,0
20250120,195500,54195,4400,4400,4400,4400,0
20250120,195400,54195,4400,4400,4400,4400,0
20250120,195300,54195,4400,4400,4400,4400,0
20250120,195200,54195,4400,4400,4400,4400,0
20250120,195100,54195,4400,4400,4400,4400,0
20250120,195000,54195,4400,4400,4400,4400,0
20250120,194900,54195,4400,4400,4400,4400,0
20250120,194800,54195,4400,4400,4400,4400,0
20250120,194700,54195,4400,4400,4400,4400,0
20250120,194600,54195,4400,4400,4400,4400,0
20250120,194500,54195,4400,4400,4400,4400,0
20250120,194400,54195,4400,4400,4400,4400,0
20250120,194300,54195,4400,4400,4400,4400,0
20250120,194200,54195,4400,4400,4400,4400,0
20250120,194100,54195,4400,4400,4400,4400,0
20250120,194000,54195,4400,4400,4400,4400,0
20250120,193900,54195,4400,4400,4400,4400,0
20250120,193800,54195,4400,4400,4400,4400,0
20250120,193700,54195,4400,4400,4400,4400,0
20250120,193600,54195,4400,4400,4400,4400,0
20250120,193500,54195,4400,4400,4400,4400,0
20250120,193400,54195,4400,4400,4400,4400,1
20250120,193300,54195,4400,4400,4400,4400,0
20250120,193200,54195,4400,4400,4400,4400,0
20250120,193100,54195,4400,4400,4400,4400,0
20250120,193000,54195,4400,4400,4400,4400,0
20250120,192900,54195,4400,4400,4400,4400,0
20250120,192800,54195,4400,4400,4400,4400,0
20250120,192700,54195,4400,4400,4400,4400,0
20250120,192600,54195,4400,4400,4400,4400,0
20250120,192500,54195,4400,4400,4400,4400,0
20250120,192400,54195,4400,4400,4400,4400,0
20250120,192300,54195,4400,4400,4400,4400,0
20250120,192200,54195,4400,4400,4400,4400,0
20250120,192100,54195,4400,4400,4400,4400,0
20250120,192000,54195,4400,4400,4400,4400,0
20250120,191900,54195,4400,4400,4400,4400,0
20250120,191800,54195,4400,4400,4400,4400,0
20250120,191700,54195,4400,4400,4400,4400,0
20250120,191600,54195,4400,4400,4400,4400,0
20250120,191500,54195,4400,4400,4400,4400,0
20250120,191400,54195,4400,4400,4400,4400,0
20250120,191300,54195,4400,4400,4400,4400,0
20250120,191200,54195,4400,4400,4400,4400,0
20250120,191100,54195,4400,4400,4400,4400,0
20250120,191000,54195,4400,4400,4400,4400,0
20250120,190900,54195,4400,4400,4400,4400,0
20250120,190800,54195,4400,4400,4400,4400,0
20250120,190700,54195,4400,4400,4400,4400,0
20250120,190600,54195,4400,4400,4400,4400,0
20250120,190500,54195,4400,4400,4400,4400,0
20250120,190400,54195,4400,4400,4400,4400,1
20250120,190300,54195,4400,4400,4400,4400,0
20250120,190200,54195,4400,4400,4400,4400,0
20250120,190100,54195,4400,4400,4400,4400,0
20250120,190000,54195,4400,4400,4400,4400,0
20250120,185900,54195,4400,4400,4400,4400,0
20250120,185800,54195,4400,4400,4400,4400,0
20250120,185700,54195,4400,4400,4400,4400,0
20250120,185600,54195,4400,4400,4400,4400,0
20250120,185500,54195,4400,4400,4400,4400,0
20250120,185400,54195,4400,4400,4400,4400,0
20250120,185300,54195,4400,4400,4400,4400,0
20250120,185200,54195,4400,4400,4400,4400,0
20250120,185100,54195,4400,4400,4400,4400,0
20250120,185000,54195,4400,4400,4400,4400,0
20250120,184900,54195,4400,4400,4400,4400,0
20250120,184800,54195,4400,4400,4400,4400,0
20250120,184700,54195,4400,4400,4400,4400,0
20250120,184600,54195,4400,4400,4400,4400,0
20250120,184500,54195,4400,4400,4400,4400,0
20250120,184400,54195,4400,4400,4400,4400,0
20250120,184300,54195,4400,4400,4400,4400,0
20250120,184200,54195,4400,4400,4400,4400,0
20250120,184100,54195,4400,4400,4400,4400,0
20250120,184000,54195,4400,4400,4400,4400,0
20250120,183900,54195,4400,4400,4400,4400,0
20250120,183800,54195,4400,4400,4400,4400,0
20250120,183700,54195,4400,4400,4400,4400,0
20250120,183600,54195,4400,4400,4400,4400,0
20250120,183500,54195,4400,4400,4400,4400,0
20250120,183400,54195,4400,4400,4400,4400,1
20250120,183300,54195,4400,4400,4400,4400,0
20250120,183200,54195,4400,4400,4400,4400,0
20250120,183100,54195,4400,4400,4400,4400,0
20250120,183000,54195,4400,4400,4400,4400,0
20250120,182900,54195,4400,4400,4400,4400,0
20250120,182800,54195,4400,4400,4400,4400,0
20250120,182700,54195,4400,4400,4400,4400,0
20250120,182600,54195,4400,4400,4400,4400,0
20250120,182500,54195,4400,4400,4400,4400,0
20250120,182400,54195,4400,4400,4400,4400,0
20250120,182300,54195,4400,4400,4400,4400,0
20250120,182200,54195,4400,4400,4400,4400,0
20250120,182100,54195,4400,4400,4400,4400,0
20250120,182000,54195,4400,4400,4400,4400,0
20250120,181900,54195,4400,4400,4400,4400,0
20250120,181800,54195,4400,4400,4400,4400,0
20250120,181700,54195,4400,4400,4400,4400,0
20250120,181600,54195,4400,4400,4400,4400,0
20250120,181500,54195,4400,4400,4400,4400,0
20250120,181400,54195,4400,4400,4400,4400,0
20250120,181300,54195,4400,4400,4400,4400,0
20250120,181200,54195,4400,4400,4400,4400,0
20250120,181100,54195,4400,4400,4400,4400,0
20250120,181000,54195,4400,4400,4400,4400,0
20250120,180900,54195,4400,4400,4400,4400,0
20250120,180800,54195,4400,4400,4400,4400,0
20250120,180700,54195,4400,4400,4400,4400,0
20250120,180600,54195,4400,4400,4400,4400,0
20250120,180500,54195,4400,4400,4400,4400,0
20250120,180400,54195,4400,4400,4400,4400,1
20250120,180300,54195,4400,4400,4400,4400,0
20250120,180200,54195,4400,4400,4400,4400,0
20250120,180100,54195,4400,4400,4400,4400,0
20250120,180000,54195,4400,4400,4400,4400,0
20250120,175900,54195,4400,4400,4400,4400,0
20250120,175800,54195,4400,4400,4400,4400,0
20250120,175700,54195,4400,4400,4400,4400,0
20250120,175600,54195,4400,4400,4400,4400,0
20250120,175500,54195,4400,4400,4400,4400,0
20250120,175400,54195,4400,4400,4400,4400,0
20250120,175300,54195,4400,4400,4400,4400,0
20250120,175200,54195,4400,4400,4400,4400,0
20250120,175100,54195,4400,4400,4400,4400,0
20250120,175000,54195,4400,4400,4400,4400,0
20250120,174900,54195,4400,4400,4400,4400,0
20250120,174800,54195,4400,4400,4400,4400,0
20250120,174700,54195,4400,4400,4400,4400,0
20250120,174600,54195,4400,4400,4400,4400,0
20250120,174500,54195,4400,4400,4400,4400,0
20250120,174400,54195,4400,4400,4400,4400,0
20250120,174300,54195,4400,4400,4400,4400,0
20250120,174200,54195,4400,4400,4400,4400,0
20250120,174100,54195,4400,4400,4400,4400,0
20250120,174000,54195,4400,4400,4400,4400,0
20250120,173900,54195,4400,4400,4400,4400,0
20250120,173800,54195,4400,4400,4400,4400,0
20250120,173700,54195,4400,4400,4400,4400,0
20250120,173600,54195,4400,4400,4400,4400,0
20250120,173500,54195,4400,4400,4400,4400,0
20250120,173400,54195,4400,4400,4400,4400,1
20250120,173300,54195,4400,4400,4400,4400,0
20250120,173200,54195,4400,4400,4400,4400,0
20250120,173100,54195,4400,4400,4400,4400,0
20250120,173000,54195,4400,4400,4400,4400,0
20250120,172900,54195,4400,4400,4400,4400,0
20250120,172800,54195,4400,4400,4400,4400,0
20250120,172700,54195,4400,4400,4400,4400,0
20250120,172600,54195,4400,4400,4400,4400,0
20250120,172500,54195,4400,4400,4400,4400,0
20250120,172400,54195,4400,4400,4400,4400,0
20250120,172300,54195,4400,4400,4400,4400,0
20250120,172200,54195,4400,4400,4400,4400,0
20250120,172100,54195,4400,4400,4400,4400,0
20250120,172000,54195,4400,4400,4400,4400,0
20250120,171900,54195,4400,4400,4400,4400,0
20250120,171800,54195,4400,4400,4400,4400,0
20250120,171700,54195,4400,4400,4400,4400,0
20250120,171600,54195,4400,4400,4400,4400,0
20250120,171500,54195,4400,4400,4400,4400,0
20250120,171400,54195,4400,4400,4400,4400,0
20250120,171300,54195,4400,4400,4400,4400,0
20250120,171200,54195,4400,4400,4400,4400,0
20250120,171100,54195,4400,4400,4400,4400,0
20250120,171000,54195,4400,4400,4400,4400,0
20250120,170900,54195,4400,4400,4400,4400,0
20250120,170800,54195,4400,4400,4400,4400,0
20250120,170700,54195,4400,4400,4400,4400,0
20250120,170600,54195,4400,4400,4400,4400,0
20250120,170500,54195,4400,4400,4400,4400,0
20250120,170400,54195,4400,4400,4400,4400,1
20250120,170300,54195,4400,4400,4400,4400,0
20250120,170200,54195,4400,4400,4400,4400,0
20250120,170100,54195,4400,4400,4400,4400,0
20250120,170000,54195,4400,4400,4400,4400,0
20250120,165900,54195,4400,4400,4400,4400,0
20250120,165800,54195,4400,4400,4400,4400,0
20250120,165700,54195,4400,4400,4400,4400,0
20250120,165600,54195,4400,4400,4400,4400,0
20250120,165500,54195,4400,4400,4400,4400,0
20250120,165400,54195,4400,4400,4400,4400,0
20250120,165300,54195,4400,4400,4400,4400,0
20250120,165200,54195,4400,4400,4400,4400,0
20250120,165100,54195,4400,4400,4400,4400,0
20250120,165000,54195,4400,4400,4400,4400,0
20250120,164900,54195,4400,4400,4400,4400,0
20250120,164800,54195,4400,4400,4400,4400,0
20250120,164700,54195,4400,4400,4400,4400,0
20250120,164600,54195,4400,4400,4400,4400,0
20250120,164500,54195,4400,4400,4400,4400,0
20250120,164400,54195,4400,4400,4400,4400,0
20250120,164300,54195,4400,4400,4400,4400,0
20250120,164200,54195,4400,4400,4400,4400,0
20250120,164100,54195,4400,4400,4400,4400,0
20250120,164000,54195,4400,4400,4400,4400,0
20250120,163900,54195,4400,4400,4400,4400,0
20250120,163800,54195,4400,4400,4400,4400,0
20250120,163700,54195,4400,4400,4400,4400,0
20250120,163600,54195,4400,4400,4400,4400,0
20250120,163500,54195,4400,4400,4400,4400,0
20250120,163400,54195,4400,4400,4400,4400,1
20250120,163300,54195,4400,4400,4400,4400,0
20250120,163200,54195,4400,4400,4400,4400,0
20250120,163100,54195,4400,4400,4400,4400,0
20250120,163000,54195,4400,4400,4400,4400,0
20250120,162900,54195,4400,4400,4400,4400,0
20250120,162800,54195,4400,4400,4400,4400,0
20250120,162700,54195,4400,4400,4400,4400,0
20250120,162600,54195,4400,4400,4400,4400,0
20250120,162500,54195,4400,4400,4400,4400,0
20250120,162400,54195,4400,4400,4400,4400,0
20250120,162300,54195,4400,4400,4400,4400,0
20250120,162200,54195,4400,4400,4400,4400,0
20250120,162100,54195,4400,4400,4400,4400,0
20250120,162000,54195,4400,4400,4400,4400,0
20250120,161900,54195,4400,4400,4400,4400,0
20250120,161800,54195,4400,4400,4400,4400,0
20250120,161700,54195,4400,4400,4400,4400,0
20250120,161600,54195,4400,4400,4400,4400,0
20250120,161500,54195,4400,4400,4400,4400,0
20250120,161400,54195,4400,4400,4400,4400,0
20250120,161300,54195,4400,4400,4400,4400,0
20250120,161200,54195,4400,4400,4400,4400,0
20250120,161100,54195,4400,4400,4400,4400,0
20250120,161000,54195,4400,4400,4400,4400,0
20250120,160900,54195,4400,4400,4400,4400,0
20250120,160800,54195,4400,4400,4400,4400,0
20250120,160700,54195,4400,4400,4400,4400,0
20250120,160600,54195,4400,4400,4400,4400,0
20250120,160500,54195,4400,4400,4400,4400,0
20250120,160400,54195,4400,4400,4400,4400,1
20250120,160300,54195,4400,4400,4400,4400,0
20250120,160200,54195,4400,4400,4400,4400,0
20250120,160100,54195,4400,4400,4400,4400,0
20250120,160000,54195,4400,4400,4400,4400,0
20250120,155900,54195,4400,4400,4400,4400,0
20250120,155800,54195,4400,4400,4400,4400,0
20250120,155700,54195,4400,4400,4400,4400,0
20250120,155600,54195,4400,4400,4400,4400,0
20250120,155500,54195,4400,4400,4400,4400,0
20250120,155400,54195,4400,4400,4400,4400,0
20250120,155300,54195,4400,4400,4400,4400,0
20250120,155200,54195,4400,4400,4400,4400,0
20250120,155100,54195,4400,4400,4400,4400,0
20250120,155000,54195,4400,4400,4400,4400,0
20250120,154900,54195,4400,4400,4400,4400,0
20250120,154800,54195,4400,4400,4400,4400,0
20250120,154700,54195,4400,4400,4400,4400,0
20250120,154600,54195,4400,4400,4400,4400,0
20250120,154500,54195,4400,4400,4400,4400,0
20250120,154400,54195,4400,4400,4400,4400,0
20250120,154300,54195,4400,4400,4400,4400,0
20250120,154200,54195,4400,4400,4400,4400,0
20250120,154100,54195,4400,4400,4400,4400,0
20250120,154000,54195,4400,4400,4400,4400,0
20250120,153900,54195,4400,4400,4400,4400,0
20250120,153800,54195,4400,4400,4400,4400,0
20250120,153700,54195,4400,4400,4400,4400,0
20250120,153600,54195,4400,4400,4400,4400,0
20250120,153500,54195,4400,4400,4400,4400,0
20250120,153400,54195,4400,4400,4400,4400,1
20250120,153300,54195,4400,4400,4400,4400,0
20250120,153200,54195,4400,4400,4400,4400,0
20250120,153100,54195,4400,4400,4400,4400,0
20250120,153000,54195,4400,4400,4400,4400,1
20250120,152900,49795,4500,4500,4500,4500,0
20250120,152800,49795,4500,4500,4500,4500,0
20250120,152700,49795,4500,4500,4500,4500,0
20250120,152600,49795,4500,4500,4500,4500,0
20250120,152500,49795,4500,4500,4500,4500,0
20250120,152400,49795,4500,4500,4500,4500,0
20250120,152300,49795,4500,4500,4500,4500,0
20250120,152200,49795,4500,4500,4500,4500,0
20250120,152100,49795,4500,4500,4500,4500,0
20250120,152000,49795,4500,4500,4500,4500,0
20250120,151900,49795,4500,4500,4500,4500,0
20250120,151800,49795,4500,4500,4500,4500,0
20250120,151700,49795,4500,4500,4500,4500,0
20250120,151600,49795,4500,4500,4500,4500,0
20250120,151500,49795,4500,4500,4500,4500,0
20250120,151400,49795,4500,4500,4500,4500,0
20250120,151300,49795,4500,4500,4500,4500,0
20250120,151200,49795,4500,4500,4500,4500,0
20250120,151100,49795,4500,4500,4500,4500,0
20250120,151000,49795,4500,4500,4500,4500,0
20250120,150900,49795,4500,4500,4500,4500,0
20250120,150800,49795,4500,4500,4500,4500,0
20250120,150700,49795,4500,4500,4500,4500,0
20250120,150600,49795,4500,4500,4500,4500,0
20250120,150500,49795,4500,4500,4500,4500,0
20250120,150400,49795,4500,4500,4500,4500,0
20250120,150300,49795,4500,4500,4500,4500,0
20250120,150200,49795,4500,4500,4500,4500,0
20250120,150100,49795,4500,4500,4500,4500,0
20250120,150000,49795,4500,4500,4500,4500,10
20250120,145900,4795,4795,4795,4795,4795,0
20250120,145800,4795,4795,4795,4795,4795,0
20250120,145700,4795,4795,4795,4795,4795,0
20250120,145600,4795,4795,4795,4795,4795,0
20250120,145500,4795,4795,4795,4795,4795,0
20250120,145400,4795,4795,4795,4795,4795,0
20250120,145300,4795,4795,4795,4795,4795,0
20250120,145200,4795,4795,4795,4795,4795,0
20250120,145100,4795,4795,4795,4795,4795,0
20250120,145000,4795,4795,4795,4795,4795,0
20250120,144900,4795,4795,4795,4795,4795,0
20250120,144800,4795,4795,4795,4795,4795,0
20250120,144700,4795,4795,4795,4795,4795,0
20250120,144600,4795,4795,4795,4795,4795,0
20250120,144500,4795,4795,4795,4795,4795,0
20250120,144400,4795,4795,4795,4795,4795,0
20250120,144300,4795,4795,4795,4795,4795,0
20250120,144200,4795,4795,4795,4795,4795,0
20250120,144100,4795,4795,4795,4795,4795,0
20250120,144000,4795,4795,4795,4795,4795,0
20250120,143900,4795,4795,4795,4795,4795,0
20250120,143800,4795,4795,4795,4795,4795,0
20250120,143700,4795,4795,4795,4795,4795,0
20250120,143600,4795,4795,4795,4795,4795,0
20250120,143500,4795,4795,4795,4795,4795,0
20250120,143400,4795,4795,4795,4795,4795,0
20250120,143300,4795,4795,4795,4795,4795,0
20250120,143200,4795,4795,4795,4795,4795,0
20250120,143100,4795,4795,4795,4795,4795,0
20250120,143000,4795,4795,4795,4795,4795,0
20250120,142900,4795,4795,4795,4795,4795,0
20250120,142800,4795,4795,4795,4795,4795,0
20250120,142700,4795,4795,4795,4795,4795,0
20250120,142600,4795,4795,4795,4795,4795,0
20250120,142500,4795,4795,4795,4795,4795,0
20250120,142400,4795,4795,4795,4795,4795,0
20250120,142300,4795,4795,4795,4795,4795,0
20250120,142200,4795,4795,4795,4795,4795,0
20250120,142100,4795,4795,4795,4795,4795,0
20250120,142000,4795,4795,4795,4795,4795,0
20250120,141900,4795,4795,4795,4795,4795,0
20250120,141800,4795,4795,4795,4795,4795,0
20250120,141700,4795,4795,4795,4795,4795,0
20250120,141600,4795,4795,4795,4795,4795,0
20250120,141500,4795,4795,4795,4795,4795,0
20250120,141400,4795,4795,4795,4795,4795,0
20250120,141300,4795,4795,4795,4795,4795,0
20250120,141200,4795,4795,4795,4795,4795,0
20250120,141100,4795,4795,4795,4795,4795,0
20250120,141000,4795,4795,4795,4795,4795,0
20250120,140900,4795,4795,4795,4795,4795,0
20250120,140800,4795,4795,4795,4795,4795,0
20250120,140700,4795,4795,4795,4795,4795,0
20250120,140600,4795,4795,4795,4795,4795,0
20250120,140500,4795,4795,4795,4795,4795,0
20250120,140400,4795,4795,4795,4795,4795,0
20250120,140300,4795,4795,4795,4795,4795,0
20250120,140200,4795,4795,4795,4795,4795,0
20250120,140100,4795,4795,4795,4795,4795,0
20250120,140000,4795,4795,4795,4795,4795,0
20250120,135900,4795,4795,4795,4795,4795,0
20250120,135800,4795,4795,4795,4795,4795,0
20250120,135700,4795,4795,4795,4795,4795,0
20250120,135600,4795,4795,4795,4795,4795,0
20250120,135500,4795,4795,4795,4795,4795,0
20250120,135400,4795,4795,4795,4795,4795,0
20250120,135300,4795,4795,4795,4795,4795,0
20250120,135200,4795,4795,4795,4795,4795,0
20250120,135100,4795,4795,4795,4795,4795,0
20250120,135000,4795,4795,4795,4795,4795,0
20250120,134900,4795,4795,4795,4795,4795,0
20250120,134800,4795,4795,4795,4795,4795,0
20250120,134700,4795,4795,4795,4795,4795,0
20250120,134600,4795,4795,4795,4795,4795,0
20250120,134500,4795,4795,4795,4795,4795,0
20250120,134400,4795,4795,4795,4795,4795,0
20250120,134300,4795,4795,4795,4795,4795,0
20250120,134200,4795,4795,4795,4795,4795,0
20250120,134100,4795,4795,4795,4795,4795,0
20250120,134000,4795,4795,4795,4795,4795,0
20250120,133900,4795,4795,4795,4795,4795,0
20250120,133800,4795,4795,4795,4795,4795,0
20250120,133700,4795,4795,4795,4795,4795,0
20250120,133600,4795,4795,4795,4795,4795,0
20250120,133500,4795,4795,4795,4795,4795,0
20250120,133400,4795,4795,4795,4795,4795,0
20250120,133300,4795,4795,4795,4795,4795,0
20250120,133200,4795,4795,4795,4795,4795,0
20250120,133100,4795,4795,4795,4795,4795,0
20250120,133000,4795,4795,4795,4795,4795,0
20250120,132900,4795,4795,4795,4795,4795,0
20250120,132800,4795,4795,4795,4795,4795,0
20250120,132700,4795,4795,4795,4795,4795,0
20250120,132600,4795,4795,4795,4795,4795,0
20250120,132500,4795,4795,4795,4795,4795,0
20250120,132400,4795,4795,4795,4795,4795,0
20250120,132300,4795,4795,4795,4795,4795,0
20250120,132200,4795,4795,4795,4795,4795,0
20250120,132100,4795,4795,4795,4795,4795,0
20250120,132000,4795,4795,4795,4795,4795,0
20250120,131900,4795,4795,4795,4795,4795,0
20250120,131800,4795,4795,4795,4795,4795,0
20250120,131700,4795,4795,4795,4795,4795,0
20250120,131600,4795,4795,4795,4795,4795,0
20250120,131500,4795,4795,4795,4795,4795,0
20250120,131400,4795,4795,4795,4795,4795,0
20250120,131300,4795,4795,4795,4795,4795,0
20250120,131200,4795,4795,4795,4795,4795,0
20250120,131100,4795,4795,4795,4795,4795,0
20250120,131000,4795,4795,4795,4795,4795,0
20250120,130900,4795,4795,4795,4795,4795,0
20250120,130800,4795,4795,4795,4795,4795,0
20250120,130700,4795,4795,4795,4795,4795,0
20250120,130600,4795,4795,4795,4795,4795,0
20250120,130500,4795,4795,4795,4795,4795,0
20250120,130400,4795,4795,4795,4795,4795,0
20250120,130300,4795,4795,4795,4795,4795,0
20250120,130200,4795,4795,4795,4795,4795,0
20250120,130100,4795,4795,4795,4795,4795,0
20250120,130000,4795,4795,4795,4795,4795,0
20250120,125900,4795,4795,4795,4795,4795,0
20250120,125800,4795,4795,4795,4795,4795,0
20250120,125700,4795,4795,4795,4795,4795,0
20250120,125600,4795,4795,4795,4795,4795,0
20250120,125500,4795,4795,4795,4795,4795,0
20250120,125400,4795,4795,4795,4795,4795,0
20250120,125300,4795,4795,4795,4795,4795,0
20250120,125200,4795,4795,4795,4795,4795,0
20250120,125100,4795,4795,4795,4795,4795,0
20250120,125000,4795,4795,4795,4795,4795,0
20250120,124900,4795,4795,4795,4795,4795,0
20250120,124800,4795,4795,4795,4795,4795,0
20250120,124700,4795,4795,4795,4795,4795,0
20250120,124600,4795,4795,4795,4795,4795,0
20250120,124500,4795,4795,4795,4795,4795,0
20250120,124400,4795,4795,4795,4795,4795,0
20250120,124300,4795,4795,4795,4795,4795,0
20250120,124200,4795,4795,4795,4795,4795,0
20250120,124100,4795,4795,4795,4795,4795,0
20250120,124000,4795,4795,4795,4795,4795,0
20250120,123900,4795,4795,4795,4795,4795,0
20250120,123800,4795,4795,4795,4795,4795,0
20250120,123700,4795,4795,4795,4795,4795,0
20250120,123600,4795,4795,4795,4795,4795,0
20250120,123500,4795,4795,4795,4795,4795,0
20250120,123400,4795,4795,4795,4795,4795,0
20250120,123300,4795,4795,4795,4795,4795,0
20250120,123200,4795,4795,4795,4795,4795,0
20250120,123100,4795,4795,4795,4795,4795,0
20250120,123000,4795,4795,4795,4795,4795,0
20250120,122900,4795,4795,4795,4795,4795,0
20250120,122800,4795,4795,4795,4795,4795,0
20250120,122700,4795,4795,4795,4795,4795,0
20250120,122600,4795,4795,4795,4795,4795,0
20250120,122500,4795,4795,4795,4795,4795,0
20250120,122400,4795,4795,4795,4795,4795,0
20250120,122300,4795,4795,4795,4795,4795,0
20250120,122200,4795,4795,4795,4795,4795,0
20250120,122100,4795,4795,4795,4795,4795,0
20250120,122000,4795,4795,4795,4795,4795,0
20250120,121900,4795,4795,4795,4795,4795,0
20250120,121800,4795,4795,4795,4795,4795,0
20250120,121700,4795,4795,4795,4795,4795,0
20250120,121600,4795,4795,4795,4795,4795,0
20250120,121500,4795,4795,4795,4795,4795,0
20250120,121400,4795,4795,4795,4795,4795,0
20250120,121300,4795,4795,4795,4795,4795,0
20250120,121200,4795,4795,4795,4795,4795,0
20250120,121100,4795,4795,4795,4795,4795,0
20250120,121000,4795,4795,4795,4795,4795,0
20250120,120900,4795,4795,4795,4795,4795,0
20250120,120800,4795,4795,4795,4795,4795,0
20250120,120700,4795,4795,4795,4795,4795,0
20250120,120600,4795,4795,4795,4795,4795,0
20250120,120500,4795,4795,4795,4795,4795,0
20250120,120400,4795,4795,4795,4795,4795,0
20250120,120300,4795,4795,4795,4795,4795,0
20250120,120200,4795,4795,4795,4795,4795,0
20250120,120100,4795,4795,4795,4795,4795,0
20250120,120000,4795,4795,4795,4795,4795,0
20250120,115900,4795,4795,4795,4795,4795,0
20250120,115800,4795,4795,4795,4795,4795,0
20250120,115700,4795,4795,4795,4795,4795,0
20250120,115600,4795,4795,4795,4795,4795,0
20250120,115500,4795,4795,4795,4795,4795,0
20250120,115400,4795,4795,4795,4795,4795,0
20250120,115300,4795,4795,4795,4795,4795,0
20250120,115200,4795,4795,4795,4795,4795,0
20250120,115100,4795,4795,4795,4795,4795,0
20250120,115000,4795,4795,4795,4795,4795,0
20250120,114900,4795,4795,4795,4795,4795,0
20250120,114800,4795,4795,4795,4795,4795,0
20250120,114700,4795,4795,4795,4795,4795,0
20250120,114600,4795,4795,4795,4795,4795,0
20250120,114500,4795,4795,4795,4795,4795,0
20250120,114400,4795,4795,4795,4795,4795,0
20250120,114300,4795,4795,4795,4795,4795,0
20250120,114200,4795,4795,4795,4795,4795,0
20250120,114100,4795,4795,4795,4795,4795,0
20250120,114000,4795,4795,4795,4795,4795,0
20250120,113900,4795,4795,4795,4795,4795,0
20250120,113800,4795,4795,4795,4795,4795,0
20250120,113700,4795,4795,4795,4795,4795,0
20250120,113600,4795,4795,4795,4795,4795,0
20250120,113500,4795,4795,4795,4795,4795,0
20250120,113400,4795,4795,4795,4795,4795,0
20250120,113300,4795,4795,4795,4795,4795,0
20250120,113200,4795,4795,4795,4795,4795,0
20250120,113100,4795,4795,4795,4795,4795,0
20250120,113000,4795,4795,4795,4795,4795,0
20250120,112900,4795,4795,4795,4795,4795,0
20250120,112800,4795,4795,4795,4795,4795,0
20250120,112700,4795,4795,4795,4795,4795,0
20250120,112600,4795,4795,4795,4795,4795,0
20250120,112500,4795,4795,4795,4795,4795,0
20250120,112400,4795,4795,4795,4795,4795,0
20250120,112300,4795,4795,4795,4795,4795,0
20250120,112200,4795,4795,4795,4795,4795,0
20250120,112100,4795,4795,4795,4795,4795,0
20250120,112000,4795,4795,4795,4795,4795,0
20250120,111900,4795,4795,4795,4795,4795,0
20250120,111800,4795,4795,4795,4795,4795,0
20250120,111700,4795,4795,4795,4795,4795,0
20250120,111600,4795,4795,4795,4795,4795,0
20250120,111500,4795,4795,4795,4795,4795,0
20250120,111400,4795,4795,4795,4795,4795,0
20250120,111300,4795,4795,4795,4795,4795,0
20250120,111200,4795,4795,4795,4795,4795,0
20250120,111100,4795,4795,4795,4795,4795,0
20250120,111000,4795,4795,4795,4795,4795,0
20250120,110900,4795,4795,4795,4795,4795,0
20250120,110800,4795,4795,4795,4795,4795,0
20250120,110700,4795,4795,4795,4795,4795,0
20250120,110600,4795,4795,4795,4795,4795,0
20250120,110500,4795,4795,4795,4795,4795,0
20250120,110400,4795,4795,4795,4795,4795,0
20250120,110300,4795,4795,4795,4795,4795,0
20250120,110200,4795,4795,4795,4795,4795,0
20250120,110100,4795,4795,4795,4795,4795,0
20250120,110000,4795,4795,4795,4795,4795,0
20250120,105900,4795,4795,4795,4795,4795,0
20250120,105800,4795,4795,4795,4795,4795,0
20250120,105700,4795,4795,4795,4795,4795,0
20250120,105600,4795,4795,4795,4795,4795,0
20250120,105500,4795,4795,4795,4795,4795,0
20250120,105400,4795,4795,4795,4795,4795,0
20250120,105300,4795,4795,4795,4795,4795,0
20250120,105200,4795,4795,4795,4795,4795,0
20250120,105100,4795,4795,4795,4795,4795,0
20250120,105000,4795,4795,4795,4795,4795,0
20250120,104900,4795,4795,4795,4795,4795,0
20250120,104800,4795,4795,4795,4795,4795,0
20250120,104700,4795,4795,4795,4795,4795,0
20250120,104600,4795,4795,4795,4795,4795,0
20250120,104500,4795,4795,4795,4795,4795,0
20250120,104400,4795,4795,4795,4795,4795,0
20250120,104300,4795,4795,4795,4795,4795,0
20250120,104200,4795,4795,4795,4795,4795,0
20250120,104100,4795,4795,4795,4795,4795,0
20250120,104000,4795,4795,4795,4795,4795,0
20250120,103900,4795,4795,4795,4795,4795,0
20250120,103800,4795,4795,4795,4795,4795,0
20250120,103700,4795,4795,4795,4795,4795,0
20250120,103600,4795,4795,4795,4795,4795,0
20250120,103500,4795,4795,4795,4795,4795,0
20250120,103400,4795,4795,4795,4795,4795,0
20250120,103300,4795,4795,4795,4795,4795,0
20250120,103200,4795,4795,4795,4795,4795,0
20250120,103100,4795,4795,4795,4795,4795,0
20250120,103000,4795,4795,4795,4795,4795,0
20250120,102900,4795,4795,4795,4795,4795,0
20250120,102800,4795,4795,4795,4795,4795,0
20250120,102700,4795,4795,4795,4795,4795,0
20250120,102600,4795,4795,4795,4795,4795,0
20250120,102500,4795,4795,4795,4795,4795,0
20250120,102400,4795,4795,4795,4795,4795,0
20250120,102300,4795,4795,4795,4795,4795,0
20250120,102200,4795,4795,4795,4795,4795,0
20250120,102100,4795,4795,4795,4795,4795,0
20250120,102000,4795,4795,4795,4795,4795,0
20250120,101900,4795,4795,4795,4795,4795,0
20250120,101800,4795,4795,4795,4795,4795,0
20250120,101700,4795,4795,4795,4795,4795,0
20250120,101600,4795,4795,4795,4795,4795,0
20250120,101500,4795,4795,4795,4795,4795,0
20250120,101400,4795,4795,4795,4795,4795,0
20250120,101300,4795,4795,4795,4795,4795,0
20250120,101200,4795,4795,4795,4795,4795,0
20250120,101100,4795,4795,4795,4795,4795,0
20250120,101000,4795,4795,4795,4795,4795,0
20250120,100900,4795,4795,4795,4795,4795,0
20250120,100800,4795,4795,4795,4795,4795,0
20250120,100700,4795,4795,4795,4795,4795,0
20250120,100600,4795,4795,4795,4795,4795,0
20250120,100500,4795,4795,4795,4795,4795,0
20250120,100400,4795,4795,4795,4795,4795,0
20250120,100300,4795,4795,4795,4795,4795,0
20250120,100200,4795,4795,4795,4795,4795,0
20250120,100100,4795,4795,4795,4795,4795,0
20250120,100000,4795,4795,4795,4795,4795,0
20250120,095900,4795,4795,4795,4795,4795,0
20250120,095800,4795,4795,4795,4795,4795,0
20250120,095700,4795,4795,4795,4795,4795,0
20250120,095600,4795,4795,4795,4795,4795,0
20250120,095500,4795,4795,4795,4795,4795,0
20250120,095400,4795,4795,4795,4795,4795,0
20250120,095300,4795,4795,4795,4795,4795,0
20250120,095200,4795,4795,4795,4795,4795,0
20250120,095100,4795,4795,4795,4795,4795,0
20250120,095000,4795,4795,4795,4795,4795,0
20250120,094900,4795,4795,4795,4795,4795,0
20250120,094800,4795,4795,4795,4795,4795,0
20250120,094700,4795,4795,4795,4795,4795,0
20250120,094600,4795,4795,4795,4795,4795,0
20250120,094500,4795,4795,4795,4795,4795,0
20250120,094400,4795,4795,4795,4795,4795,0
20250120,094300,4795,4795,4795,4795,4795,0
20250120,094200,4795,4795,4795,4795,4795,0
20250120,094100,4795,4795,4795,4795,4795,0
20250120,094000,4795,4795,4795,4795,4795,0
20250120,093900,4795,4795,4795,4795,4795,0
20250120,093800,4795,4795,4795,4795,4795,0
20250120,093700,4795,4795,4795,4795,4795,0
20250120,093600,4795,4795,4795,4795,4795,0
20250120,093500,4795,4795,4795,4795,4795,0
20250120,093400,4795,4795,4795,4795,4795,0
20250120,093300,4795,4795,4795,4795,4795,0
20250120,093200,4795,4795,4795,4795,4795,0
20250120,093100,4795,4795,4795,4795,4795,0
20250120,093000,4795,4795,4795,4795,4795,0
20250120,092900,4795,4795,4795,4795,4795,0
20250120,092800,4795,4795,4795,4795,4795,0
20250120,092700,4795,4795,4795,4795,4795,0
20250120,092600,4795,4795,4795,4795,4795,0
20250120,092500,4795,4795,4795,4795,4795,0
20250120,092400,4795,4795,4795,4795,4795,0
20250120,092300,4795,4795,4795,4795,4795,0
20250120,092200,4795,4795,4795,4795,4795,0
20250120,092100,4795,4795,4795,4795,4795,0
20250120,092000,4795,4795,4795,4795,4795,0
20250120,091900,4795,4795,4795,4795,4795,0
20250120,091800,4795,4795,4795,4795,4795,0
20250120,091700,4795,4795,4795,4795,4795,0
20250120,091600,4795,4795,4795,4795,4795,0
20250120,091500,4795,4795,4795,4795,4795,0
20250120,091400,4795,4795,4795,4795,4795,0
20250120,091300,4795,4795,4795,4795,4795,0
20250120,091200,4795,4795,4795,4795,4795,0
20250120,091100,4795,4795,4795,4795,4795,0
20250120,091000,4795,4795,4795,4795,4795,0
20250120,090900,4795,4795,4795,4795,4795,0
20250120,090800,4795,4795,4795,4795,4795,0
20250120,090700,4795,4795,4795,4795,4795,0
20250120,090600,4795,4795,4795,4795,4795,0
20250120,090500,4795,4795,4795,4795,4795,0
20250120,090400,4795,4795,4795,4795,4795,0
20250120,090300,4795,4795,4795,4795,4795,0
20250120,090200,4795,4795,4795,4795,4795,1
20250120,090100,0,4800,4800,4800,4800,0
20250120,090000,0,4800,4800,4800,4800,0