KissMeData/311060/min/candle-20250120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,211300,1731280,3795,3790,3795,3790,80
20250120,211200,1731280,3795,3795,3795,3795,0
20250120,211100,1731280,3795,3795,3795,3795,0
20250120,211000,1731280,3795,3795,3795,3795,0
20250120,210900,1731280,3795,3795,3795,3795,0
20250120,210800,1731280,3795,3795,3795,3795,0
20250120,210700,1731280,3795,3795,3795,3795,0
20250120,210600,1731280,3795,3795,3795,3795,0
20250120,210500,1731280,3795,3795,3795,3795,0
20250120,210400,1731280,3795,3795,3795,3795,0
20250120,210300,1731280,3795,3795,3795,3795,0
20250120,210200,1731280,3795,3795,3795,3795,0
20250120,210100,1731280,3795,3795,3795,3795,0
20250120,210000,1731280,3795,3795,3795,3795,0
20250120,205900,1731280,3795,3795,3795,3795,0
20250120,205800,1731280,3795,3795,3795,3795,0
20250120,205700,1731280,3795,3795,3795,3795,0
20250120,205600,1731280,3795,3795,3795,3795,0
20250120,205500,1731280,3795,3795,3795,3795,0
20250120,205400,1731280,3795,3795,3795,3795,0
20250120,205300,1731280,3795,3795,3795,3795,0
20250120,205200,1731280,3795,3795,3795,3795,0
20250120,205100,1731280,3795,3795,3795,3795,0
20250120,205000,1731280,3795,3795,3795,3795,0
20250120,204900,1731280,3795,3795,3795,3795,0
20250120,204800,1731280,3795,3795,3795,3795,0
20250120,204700,1731280,3795,3795,3795,3795,0
20250120,204600,1731280,3795,3795,3795,3795,0
20250120,204500,1731280,3795,3795,3795,3795,0
20250120,204400,1731280,3795,3795,3795,3795,0
20250120,204300,1731280,3795,3790,3795,3790,80
20250120,204200,1731280,3795,3795,3795,3795,0
20250120,204100,1731280,3795,3795,3795,3795,0
20250120,204000,1731280,3795,3795,3795,3795,0
20250120,203900,1731280,3795,3795,3795,3795,0
20250120,203800,1731280,3795,3795,3795,3795,0
20250120,203700,1731280,3795,3795,3795,3795,0
20250120,203600,1731280,3795,3795,3795,3795,0
20250120,203500,1731280,3795,3795,3795,3795,0
20250120,203400,1731280,3795,3795,3795,3795,0
20250120,203300,1731280,3795,3795,3795,3795,0
20250120,203200,1731280,3795,3795,3795,3795,0
20250120,203100,1731280,3795,3795,3795,3795,0
20250120,203000,1731280,3795,3795,3795,3795,0
20250120,202900,1731280,3795,3795,3795,3795,0
20250120,202800,1731280,3795,3795,3795,3795,0
20250120,202700,1731280,3795,3795,3795,3795,0
20250120,202600,1731280,3795,3795,3795,3795,0
20250120,202500,1731280,3795,3795,3795,3795,0
20250120,202400,1731280,3795,3795,3795,3795,0
20250120,202300,1731280,3795,3795,3795,3795,0
20250120,202200,1731280,3795,3795,3795,3795,0
20250120,202100,1731280,3795,3795,3795,3795,0
20250120,202000,1731280,3795,3795,3795,3795,0
20250120,201900,1731280,3795,3795,3795,3795,0
20250120,201800,1731280,3795,3795,3795,3795,0
20250120,201700,1731280,3795,3795,3795,3795,0
20250120,201600,1731280,3795,3795,3795,3795,0
20250120,201500,1731280,3795,3795,3795,3795,0
20250120,201400,1731280,3795,3795,3795,3795,0
20250120,201300,1731280,3795,3790,3795,3790,80
20250120,201200,1731280,3795,3795,3795,3795,0
20250120,201100,1731280,3795,3795,3795,3795,0
20250120,201000,1731280,3795,3795,3795,3795,0
20250120,200900,1731280,3795,3795,3795,3795,0
20250120,200800,1731280,3795,3795,3795,3795,0
20250120,200700,1731280,3795,3795,3795,3795,0
20250120,200600,1731280,3795,3795,3795,3795,0
20250120,200500,1731280,3795,3795,3795,3795,0
20250120,200400,1731280,3795,3795,3795,3795,0
20250120,200300,1731280,3795,3795,3795,3795,0
20250120,200200,1731280,3795,3795,3795,3795,0
20250120,200100,1731280,3795,3795,3795,3795,0
20250120,200000,1731280,3795,3795,3795,3795,0
20250120,195900,1731280,3795,3795,3795,3795,0
20250120,195800,1731280,3795,3795,3795,3795,0
20250120,195700,1731280,3795,3795,3795,3795,0
20250120,195600,1731280,3795,3795,3795,3795,0
20250120,195500,1731280,3795,3795,3795,3795,0
20250120,195400,1731280,3795,3795,3795,3795,0
20250120,195300,1731280,3795,3795,3795,3795,0
20250120,195200,1731280,3795,3795,3795,3795,0
20250120,195100,1731280,3795,3795,3795,3795,0
20250120,195000,1731280,3795,3795,3795,3795,0
20250120,194900,1731280,3795,3795,3795,3795,0
20250120,194800,1731280,3795,3795,3795,3795,0
20250120,194700,1731280,3795,3795,3795,3795,0
20250120,194600,1731280,3795,3795,3795,3795,0
20250120,194500,1731280,3795,3795,3795,3795,0
20250120,194400,1731280,3795,3795,3795,3795,0
20250120,194300,1731280,3795,3790,3795,3790,80
20250120,194200,1731280,3795,3795,3795,3795,0
20250120,194100,1731280,3795,3795,3795,3795,0
20250120,194000,1731280,3795,3795,3795,3795,0
20250120,193900,1731280,3795,3795,3795,3795,0
20250120,193800,1731280,3795,3795,3795,3795,0
20250120,193700,1731280,3795,3795,3795,3795,0
20250120,193600,1731280,3795,3795,3795,3795,0
20250120,193500,1731280,3795,3795,3795,3795,0
20250120,193400,1731280,3795,3795,3795,3795,0
20250120,193300,1731280,3795,3795,3795,3795,0
20250120,193200,1731280,3795,3795,3795,3795,0
20250120,193100,1731280,3795,3795,3795,3795,0
20250120,193000,1731280,3795,3795,3795,3795,0
20250120,192900,1731280,3795,3795,3795,3795,0
20250120,192800,1731280,3795,3795,3795,3795,0
20250120,192700,1731280,3795,3795,3795,3795,0
20250120,192600,1731280,3795,3795,3795,3795,0
20250120,192500,1731280,3795,3795,3795,3795,0
20250120,192400,1731280,3795,3795,3795,3795,0
20250120,192300,1731280,3795,3795,3795,3795,0
20250120,192200,1731280,3795,3795,3795,3795,0
20250120,192100,1731280,3795,3795,3795,3795,0
20250120,192000,1731280,3795,3795,3795,3795,0
20250120,191900,1731280,3795,3795,3795,3795,0
20250120,191800,1731280,3795,3795,3795,3795,0
20250120,191700,1731280,3795,3795,3795,3795,0
20250120,191600,1731280,3795,3795,3795,3795,0
20250120,191500,1731280,3795,3795,3795,3795,0
20250120,191400,1731280,3795,3795,3795,3795,0
20250120,191300,1731280,3795,3790,3795,3790,80
20250120,191200,1731280,3795,3795,3795,3795,0
20250120,191100,1731280,3795,3795,3795,3795,0
20250120,191000,1731280,3795,3795,3795,3795,0
20250120,190900,1731280,3795,3795,3795,3795,0
20250120,190800,1731280,3795,3795,3795,3795,0
20250120,190700,1731280,3795,3795,3795,3795,0
20250120,190600,1731280,3795,3795,3795,3795,0
20250120,190500,1731280,3795,3795,3795,3795,0
20250120,190400,1731280,3795,3795,3795,3795,0
20250120,190300,1731280,3795,3795,3795,3795,0
20250120,190200,1731280,3795,3795,3795,3795,0
20250120,190100,1731280,3795,3795,3795,3795,0
20250120,190000,1731280,3795,3795,3795,3795,0
20250120,185900,1731280,3795,3795,3795,3795,0
20250120,185800,1731280,3795,3795,3795,3795,0
20250120,185700,1731280,3795,3795,3795,3795,0
20250120,185600,1731280,3795,3795,3795,3795,0
20250120,185500,1731280,3795,3795,3795,3795,0
20250120,185400,1731280,3795,3795,3795,3795,0
20250120,185300,1731280,3795,3795,3795,3795,0
20250120,185200,1731280,3795,3795,3795,3795,0
20250120,185100,1731280,3795,3795,3795,3795,0
20250120,185000,1731280,3795,3795,3795,3795,0
20250120,184900,1731280,3795,3795,3795,3795,0
20250120,184800,1731280,3795,3795,3795,3795,0
20250120,184700,1731280,3795,3795,3795,3795,0
20250120,184600,1731280,3795,3795,3795,3795,0
20250120,184500,1731280,3795,3795,3795,3795,0
20250120,184400,1731280,3795,3795,3795,3795,0
20250120,184300,1731280,3795,3790,3795,3790,80
20250120,184200,1731280,3795,3795,3795,3795,0
20250120,184100,1731280,3795,3795,3795,3795,0
20250120,184000,1731280,3795,3795,3795,3795,0
20250120,183900,1731280,3795,3795,3795,3795,0
20250120,183800,1731280,3795,3795,3795,3795,0
20250120,183700,1731280,3795,3795,3795,3795,0
20250120,183600,1731280,3795,3795,3795,3795,0
20250120,183500,1731280,3795,3795,3795,3795,0
20250120,183400,1731280,3795,3795,3795,3795,0
20250120,183300,1731280,3795,3795,3795,3795,0
20250120,183200,1731280,3795,3795,3795,3795,0
20250120,183100,1731280,3795,3795,3795,3795,0
20250120,183000,1731280,3795,3795,3795,3795,0
20250120,182900,1731280,3795,3795,3795,3795,0
20250120,182800,1731280,3795,3795,3795,3795,0
20250120,182700,1731280,3795,3795,3795,3795,0
20250120,182600,1731280,3795,3795,3795,3795,0
20250120,182500,1731280,3795,3795,3795,3795,0
20250120,182400,1731280,3795,3795,3795,3795,0
20250120,182300,1731280,3795,3795,3795,3795,0
20250120,182200,1731280,3795,3795,3795,3795,0
20250120,182100,1731280,3795,3795,3795,3795,0
20250120,182000,1731280,3795,3795,3795,3795,0
20250120,181900,1731280,3795,3795,3795,3795,0
20250120,181800,1731280,3795,3795,3795,3795,0
20250120,181700,1731280,3795,3795,3795,3795,0
20250120,181600,1731280,3795,3795,3795,3795,0
20250120,181500,1731280,3795,3795,3795,3795,0
20250120,181400,1731280,3795,3795,3795,3795,0
20250120,181300,1731280,3795,3790,3795,3790,80
20250120,181200,1731280,3795,3795,3795,3795,0
20250120,181100,1731280,3795,3795,3795,3795,0
20250120,181000,1731280,3795,3795,3795,3795,0
20250120,180900,1731280,3795,3795,3795,3795,0
20250120,180800,1731280,3795,3795,3795,3795,0
20250120,180700,1731280,3795,3795,3795,3795,0
20250120,180600,1731280,3795,3795,3795,3795,0
20250120,180500,1731280,3795,3795,3795,3795,0
20250120,180400,1731280,3795,3795,3795,3795,0
20250120,180300,1731280,3795,3795,3795,3795,0
20250120,180200,1731280,3795,3795,3795,3795,0
20250120,180100,1731280,3795,3795,3795,3795,0
20250120,180000,1731280,3795,3795,3795,3795,0
20250120,175900,1731280,3795,3795,3795,3795,0
20250120,175800,1731280,3795,3795,3795,3795,0
20250120,175700,1731280,3795,3795,3795,3795,0
20250120,175600,1731280,3795,3795,3795,3795,0
20250120,175500,1731280,3795,3795,3795,3795,0
20250120,175400,1731280,3795,3795,3795,3795,0
20250120,175300,1731280,3795,3795,3795,3795,0
20250120,175200,1731280,3795,3795,3795,3795,0
20250120,175100,1731280,3795,3795,3795,3795,0
20250120,175000,1731280,3795,3795,3795,3795,0
20250120,174900,1731280,3795,3795,3795,3795,0
20250120,174800,1731280,3795,3795,3795,3795,0
20250120,174700,1731280,3795,3795,3795,3795,0
20250120,174600,1731280,3795,3795,3795,3795,0
20250120,174500,1731280,3795,3795,3795,3795,0
20250120,174400,1731280,3795,3795,3795,3795,0
20250120,174300,1731280,3795,3790,3795,3790,80
20250120,174200,1731280,3795,3795,3795,3795,0
20250120,174100,1731280,3795,3795,3795,3795,0
20250120,174000,1731280,3795,3795,3795,3795,0
20250120,173900,1731280,3795,3795,3795,3795,0
20250120,173800,1731280,3795,3795,3795,3795,0
20250120,173700,1731280,3795,3795,3795,3795,0
20250120,173600,1731280,3795,3795,3795,3795,0
20250120,173500,1731280,3795,3795,3795,3795,0
20250120,173400,1731280,3795,3795,3795,3795,0
20250120,173300,1731280,3795,3795,3795,3795,0
20250120,173200,1731280,3795,3795,3795,3795,0
20250120,173100,1731280,3795,3795,3795,3795,0
20250120,173000,1731280,3795,3795,3795,3795,0
20250120,172900,1731280,3795,3795,3795,3795,0
20250120,172800,1731280,3795,3795,3795,3795,0
20250120,172700,1731280,3795,3795,3795,3795,0
20250120,172600,1731280,3795,3795,3795,3795,0
20250120,172500,1731280,3795,3795,3795,3795,0
20250120,172400,1731280,3795,3795,3795,3795,0
20250120,172300,1731280,3795,3795,3795,3795,0
20250120,172200,1731280,3795,3795,3795,3795,0
20250120,172100,1731280,3795,3795,3795,3795,0
20250120,172000,1731280,3795,3795,3795,3795,0
20250120,171900,1731280,3795,3795,3795,3795,0
20250120,171800,1731280,3795,3795,3795,3795,0
20250120,171700,1731280,3795,3795,3795,3795,0
20250120,171600,1731280,3795,3795,3795,3795,0
20250120,171500,1731280,3795,3795,3795,3795,0
20250120,171400,1731280,3795,3795,3795,3795,0
20250120,171300,1731280,3795,3790,3795,3790,80
20250120,171200,1731280,3795,3795,3795,3795,0
20250120,171100,1731280,3795,3795,3795,3795,0
20250120,171000,1731280,3795,3795,3795,3795,0
20250120,170900,1731280,3795,3795,3795,3795,0
20250120,170800,1731280,3795,3795,3795,3795,0
20250120,170700,1731280,3795,3795,3795,3795,0
20250120,170600,1731280,3795,3795,3795,3795,0
20250120,170500,1731280,3795,3795,3795,3795,0
20250120,170400,1731280,3795,3795,3795,3795,0
20250120,170300,1731280,3795,3795,3795,3795,0
20250120,170200,1731280,3795,3795,3795,3795,0
20250120,170100,1731280,3795,3795,3795,3795,0
20250120,170000,1731280,3795,3795,3795,3795,0
20250120,165900,1731280,3795,3795,3795,3795,0
20250120,165800,1731280,3795,3795,3795,3795,0
20250120,165700,1731280,3795,3795,3795,3795,0
20250120,165600,1731280,3795,3795,3795,3795,0
20250120,165500,1731280,3795,3795,3795,3795,0
20250120,165400,1731280,3795,3795,3795,3795,0
20250120,165300,1731280,3795,3795,3795,3795,0
20250120,165200,1731280,3795,3795,3795,3795,0
20250120,165100,1731280,3795,3795,3795,3795,0
20250120,165000,1731280,3795,3795,3795,3795,0
20250120,164900,1731280,3795,3795,3795,3795,0
20250120,164800,1731280,3795,3795,3795,3795,0
20250120,164700,1731280,3795,3795,3795,3795,0
20250120,164600,1731280,3795,3795,3795,3795,0
20250120,164500,1731280,3795,3795,3795,3795,0
20250120,164400,1731280,3795,3795,3795,3795,0
20250120,164300,1731280,3795,3790,3795,3790,80
20250120,164200,1731280,3795,3795,3795,3795,0
20250120,164100,1731280,3795,3795,3795,3795,0
20250120,164000,1731280,3795,3795,3795,3795,0
20250120,163900,1731280,3795,3795,3795,3795,0
20250120,163800,1731280,3795,3795,3795,3795,0
20250120,163700,1731280,3795,3795,3795,3795,0
20250120,163600,1731280,3795,3795,3795,3795,0
20250120,163500,1731280,3795,3795,3795,3795,0
20250120,163400,1731280,3795,3795,3795,3795,0
20250120,163300,1731280,3795,3795,3795,3795,0
20250120,163200,1731280,3795,3795,3795,3795,0
20250120,163100,1731280,3795,3795,3795,3795,0
20250120,163000,1731280,3795,3795,3795,3795,0
20250120,162900,1731280,3795,3795,3795,3795,0
20250120,162800,1731280,3795,3795,3795,3795,0
20250120,162700,1731280,3795,3795,3795,3795,0
20250120,162600,1731280,3795,3795,3795,3795,0
20250120,162500,1731280,3795,3795,3795,3795,0
20250120,162400,1731280,3795,3795,3795,3795,0
20250120,162300,1731280,3795,3795,3795,3795,0
20250120,162200,1731280,3795,3795,3795,3795,0
20250120,162100,1731280,3795,3795,3795,3795,0
20250120,162000,1731280,3795,3795,3795,3795,0
20250120,161900,1731280,3795,3795,3795,3795,0
20250120,161800,1731280,3795,3795,3795,3795,0
20250120,161700,1731280,3795,3795,3795,3795,0
20250120,161600,1731280,3795,3795,3795,3795,0
20250120,161500,1731280,3795,3795,3795,3795,0
20250120,161400,1731280,3795,3795,3795,3795,0
20250120,161300,1731280,3795,3790,3795,3790,80
20250120,161200,1731280,3795,3795,3795,3795,0
20250120,161100,1731280,3795,3795,3795,3795,0
20250120,161000,1731280,3795,3795,3795,3795,0
20250120,160900,1731280,3795,3795,3795,3795,0
20250120,160800,1731280,3795,3795,3795,3795,0
20250120,160700,1731280,3795,3795,3795,3795,0
20250120,160600,1731280,3795,3795,3795,3795,0
20250120,160500,1731280,3795,3795,3795,3795,0
20250120,160400,1731280,3795,3795,3795,3795,0
20250120,160300,1731280,3795,3795,3795,3795,0
20250120,160200,1731280,3795,3795,3795,3795,0
20250120,160100,1731280,3795,3795,3795,3795,0
20250120,160000,1731280,3795,3795,3795,3795,0
20250120,155900,1731280,3795,3795,3795,3795,0
20250120,155800,1731280,3795,3795,3795,3795,0
20250120,155700,1731280,3795,3795,3795,3795,0
20250120,155600,1731280,3795,3795,3795,3795,0
20250120,155500,1731280,3795,3795,3795,3795,0
20250120,155400,1731280,3795,3795,3795,3795,0
20250120,155300,1731280,3795,3795,3795,3795,0
20250120,155200,1731280,3795,3795,3795,3795,0
20250120,155100,1731280,3795,3795,3795,3795,0
20250120,155000,1731280,3795,3795,3795,3795,0
20250120,154900,1731280,3795,3795,3795,3795,0
20250120,154800,1731280,3795,3795,3795,3795,0
20250120,154700,1731280,3795,3795,3795,3795,0
20250120,154600,1731280,3795,3795,3795,3795,0
20250120,154500,1731280,3795,3795,3795,3795,0
20250120,154400,1731280,3795,3795,3795,3795,0
20250120,154300,1731280,3795,3790,3795,3790,80
20250120,154200,1731280,3795,3795,3795,3795,0
20250120,154100,1731280,3795,3795,3795,3795,0
20250120,154000,1731280,3795,3795,3795,3795,0
20250120,153900,1731280,3795,3795,3795,3795,0
20250120,153800,1731280,3795,3795,3795,3795,0
20250120,153700,1731280,3795,3795,3795,3795,0
20250120,153600,1731280,3795,3795,3795,3795,0
20250120,153500,1731280,3795,3795,3795,3795,0
20250120,153400,1731280,3795,3795,3795,3795,0
20250120,153300,1731280,3795,3795,3795,3795,0
20250120,153200,1731280,3795,3795,3795,3795,0
20250120,153100,1731280,3795,3795,3795,3795,0
20250120,153000,1731280,3795,3795,3795,3795,0
20250120,152900,1731280,3795,3795,3795,3795,0
20250120,152800,1731280,3795,3795,3795,3795,0
20250120,152700,1731280,3795,3795,3795,3795,0
20250120,152600,1731280,3795,3795,3795,3795,0
20250120,152500,1731280,3795,3795,3795,3795,0
20250120,152400,1731280,3795,3795,3795,3795,0
20250120,152300,1731280,3795,3795,3795,3795,0
20250120,152200,1731280,3795,3795,3795,3795,0
20250120,152100,1731280,3795,3795,3795,3795,0
20250120,152000,1731280,3795,3795,3795,3795,0
20250120,151900,1731280,3795,3795,3795,3795,0
20250120,151800,1731280,3795,3790,3795,3790,80
20250120,151700,1428045,3790,3790,3790,3790,0
20250120,151600,1428045,3790,3790,3790,3790,0
20250120,151500,1428045,3790,3790,3790,3790,0
20250120,151400,1428045,3790,3790,3790,3790,0
20250120,151300,1428045,3790,3790,3790,3790,0
20250120,151200,1428045,3790,3790,3790,3790,0
20250120,151100,1428045,3790,3790,3790,3790,0
20250120,151000,1428045,3790,3790,3790,3790,0
20250120,150900,1428045,3790,3790,3790,3790,0
20250120,150800,1428045,3790,3790,3790,3790,0
20250120,150700,1428045,3790,3790,3790,3790,0
20250120,150600,1428045,3790,3790,3790,3790,1
20250120,150500,1424255,3605,3605,3605,3605,0
20250120,150400,1424255,3605,3605,3605,3605,0
20250120,150300,1424255,3605,3605,3605,3605,0
20250120,150200,1424255,3605,3605,3605,3605,0
20250120,150100,1424255,3605,3605,3605,3605,0
20250120,150000,1424255,3605,3605,3605,3605,0
20250120,145900,1424255,3605,3605,3605,3605,0
20250120,145800,1424255,3605,3605,3605,3605,34
20250120,145700,1301685,3795,3795,3795,3795,0
20250120,145600,1301685,3795,3795,3795,3795,0
20250120,145500,1301685,3795,3795,3795,3795,0
20250120,145400,1301685,3795,3795,3795,3795,0
20250120,145300,1301685,3795,3795,3795,3795,0
20250120,145200,1301685,3795,3795,3795,3795,0
20250120,145100,1301685,3795,3795,3795,3795,0
20250120,145000,1301685,3795,3795,3795,3795,0
20250120,144900,1301685,3795,3795,3795,3795,0
20250120,144800,1301685,3795,3795,3795,3795,0
20250120,144700,1301685,3795,3795,3795,3795,0
20250120,144600,1301685,3795,3795,3795,3795,0
20250120,144500,1301685,3795,3795,3795,3795,0
20250120,144400,1301685,3795,3795,3795,3795,0
20250120,144300,1301685,3795,3795,3795,3795,0
20250120,144200,1301685,3795,3795,3795,3795,0
20250120,144100,1301685,3795,3795,3795,3795,0
20250120,144000,1301685,3795,3795,3795,3795,0
20250120,143900,1301685,3795,3795,3795,3795,0
20250120,143800,1301685,3795,3795,3795,3795,0
20250120,143700,1301685,3795,3795,3795,3795,0
20250120,143600,1301685,3795,3795,3795,3795,0
20250120,143500,1301685,3795,3795,3795,3795,0
20250120,143400,1301685,3795,3795,3795,3795,0
20250120,143300,1301685,3795,3795,3795,3795,0
20250120,143200,1301685,3795,3795,3795,3795,0
20250120,143100,1301685,3795,3795,3795,3795,0
20250120,143000,1301685,3795,3795,3795,3795,0
20250120,142900,1301685,3795,3795,3795,3795,0
20250120,142800,1301685,3795,3795,3795,3795,0
20250120,142700,1301685,3795,3795,3795,3795,0
20250120,142600,1301685,3795,3795,3795,3795,0
20250120,142500,1301685,3795,3795,3795,3795,0
20250120,142400,1301685,3795,3795,3795,3795,0
20250120,142300,1301685,3795,3795,3795,3795,0
20250120,142200,1301685,3795,3795,3795,3795,0
20250120,142100,1301685,3795,3795,3795,3795,0
20250120,142000,1301685,3795,3795,3795,3795,0
20250120,141900,1301685,3795,3795,3795,3795,0
20250120,141800,1301685,3795,3795,3795,3795,0
20250120,141700,1301685,3795,3795,3795,3795,0
20250120,141600,1301685,3795,3795,3795,3795,0
20250120,141500,1301685,3795,3795,3795,3795,0
20250120,141400,1301685,3795,3795,3795,3795,0
20250120,141300,1301685,3795,3795,3795,3795,0
20250120,141200,1301685,3795,3795,3795,3795,0
20250120,141100,1301685,3795,3795,3795,3795,0
20250120,141000,1301685,3795,3795,3795,3795,0
20250120,140900,1301685,3795,3795,3795,3795,0
20250120,140800,1301685,3795,3795,3795,3795,0
20250120,140700,1301685,3795,3795,3795,3795,0
20250120,140600,1301685,3795,3795,3795,3795,0
20250120,140500,1301685,3795,3795,3795,3795,0
20250120,140400,1301685,3795,3795,3795,3795,0
20250120,140300,1301685,3795,3795,3795,3795,0
20250120,140200,1301685,3795,3795,3795,3795,0
20250120,140100,1301685,3795,3795,3795,3795,0
20250120,140000,1301685,3795,3795,3795,3795,0
20250120,135900,1301685,3795,3795,3795,3795,0
20250120,135800,1301685,3795,3795,3795,3795,0
20250120,135700,1301685,3795,3795,3795,3795,0
20250120,135600,1301685,3795,3795,3795,3795,0
20250120,135500,1301685,3795,3795,3795,3795,0
20250120,135400,1301685,3795,3795,3795,3795,0
20250120,135300,1301685,3795,3795,3795,3795,0
20250120,135200,1301685,3795,3795,3795,3795,0
20250120,135100,1301685,3795,3795,3795,3795,0
20250120,135000,1301685,3795,3795,3795,3795,0
20250120,134900,1301685,3795,3795,3795,3795,0
20250120,134800,1301685,3795,3795,3795,3795,0
20250120,134700,1301685,3795,3795,3795,3795,0
20250120,134600,1301685,3795,3795,3795,3795,0
20250120,134500,1301685,3795,3795,3795,3795,0
20250120,134400,1301685,3795,3795,3795,3795,0
20250120,134300,1301685,3795,3795,3795,3795,0
20250120,134200,1301685,3795,3795,3795,3795,0
20250120,134100,1301685,3795,3795,3795,3795,0
20250120,134000,1301685,3795,3795,3795,3795,0
20250120,133900,1301685,3795,3795,3795,3795,0
20250120,133800,1301685,3795,3795,3795,3795,0
20250120,133700,1301685,3795,3795,3795,3795,0
20250120,133600,1301685,3795,3795,3795,3795,0
20250120,133500,1301685,3795,3795,3795,3795,0
20250120,133400,1301685,3795,3795,3795,3795,0
20250120,133300,1301685,3795,3795,3795,3795,0
20250120,133200,1301685,3795,3795,3795,3795,0
20250120,133100,1301685,3795,3795,3795,3795,0
20250120,133000,1301685,3795,3795,3795,3795,0
20250120,132900,1301685,3795,3795,3795,3795,0
20250120,132800,1301685,3795,3795,3795,3795,0
20250120,132700,1301685,3795,3795,3795,3795,0
20250120,132600,1301685,3795,3795,3795,3795,0
20250120,132500,1301685,3795,3795,3795,3795,0
20250120,132400,1301685,3795,3795,3795,3795,0
20250120,132300,1301685,3795,3795,3795,3795,0
20250120,132200,1301685,3795,3795,3795,3795,0
20250120,132100,1301685,3795,3795,3795,3795,0
20250120,132000,1301685,3795,3795,3795,3795,0
20250120,131900,1301685,3795,3795,3795,3795,0
20250120,131800,1301685,3795,3795,3795,3795,0
20250120,131700,1301685,3795,3795,3795,3795,0
20250120,131600,1301685,3795,3795,3795,3795,0
20250120,131500,1301685,3795,3795,3795,3795,0
20250120,131400,1301685,3795,3795,3795,3795,0
20250120,131300,1301685,3795,3795,3795,3795,0
20250120,131200,1301685,3795,3795,3795,3795,0
20250120,131100,1301685,3795,3795,3795,3795,0
20250120,131000,1301685,3795,3795,3795,3795,0
20250120,130900,1301685,3795,3795,3795,3795,0
20250120,130800,1301685,3795,3795,3795,3795,0
20250120,130700,1301685,3795,3795,3795,3795,0
20250120,130600,1301685,3795,3795,3795,3795,0
20250120,130500,1301685,3795,3795,3795,3795,0
20250120,130400,1301685,3795,3795,3795,3795,0
20250120,130300,1301685,3795,3795,3795,3795,0
20250120,130200,1301685,3795,3795,3795,3795,0
20250120,130100,1301685,3795,3795,3795,3795,0
20250120,130000,1301685,3795,3795,3795,3795,0
20250120,125900,1301685,3795,3795,3795,3795,0
20250120,125800,1301685,3795,3795,3795,3795,0
20250120,125700,1301685,3795,3795,3795,3795,0
20250120,125600,1301685,3795,3795,3795,3795,0
20250120,125500,1301685,3795,3795,3795,3795,0
20250120,125400,1301685,3795,3795,3795,3795,0
20250120,125300,1301685,3795,3795,3795,3795,0
20250120,125200,1301685,3795,3795,3795,3795,0
20250120,125100,1301685,3795,3795,3795,3795,0
20250120,125000,1301685,3795,3795,3795,3795,0
20250120,124900,1301685,3795,3795,3795,3795,0
20250120,124800,1301685,3795,3795,3795,3795,0
20250120,124700,1301685,3795,3795,3795,3795,0
20250120,124600,1301685,3795,3795,3795,3795,0
20250120,124500,1301685,3795,3795,3795,3795,0
20250120,124400,1301685,3795,3795,3795,3795,0
20250120,124300,1301685,3795,3795,3795,3795,0
20250120,124200,1301685,3795,3795,3795,3795,0
20250120,124100,1301685,3795,3795,3795,3795,0
20250120,124000,1301685,3795,3795,3795,3795,0
20250120,123900,1301685,3795,3795,3795,3795,0
20250120,123800,1301685,3795,3795,3795,3795,0
20250120,123700,1301685,3795,3795,3795,3795,0
20250120,123600,1301685,3795,3795,3795,3795,0
20250120,123500,1301685,3795,3795,3795,3795,0
20250120,123400,1301685,3795,3795,3795,3795,0
20250120,123300,1301685,3795,3795,3795,3795,0
20250120,123200,1301685,3795,3795,3795,3795,0
20250120,123100,1301685,3795,3795,3795,3795,0
20250120,123000,1301685,3795,3795,3795,3795,0
20250120,122900,1301685,3795,3795,3795,3795,0
20250120,122800,1301685,3795,3795,3795,3795,0
20250120,122700,1301685,3795,3795,3795,3795,0
20250120,122600,1301685,3795,3795,3795,3795,0
20250120,122500,1301685,3795,3795,3795,3795,0
20250120,122400,1301685,3795,3795,3795,3795,0
20250120,122300,1301685,3795,3795,3795,3795,0
20250120,122200,1301685,3795,3795,3795,3795,0
20250120,122100,1301685,3795,3795,3795,3795,0
20250120,122000,1301685,3795,3795,3795,3795,0
20250120,121900,1301685,3795,3795,3795,3795,0
20250120,121800,1301685,3795,3795,3795,3795,0
20250120,121700,1301685,3795,3795,3795,3795,0
20250120,121600,1301685,3795,3795,3795,3795,0
20250120,121500,1301685,3795,3795,3795,3795,0
20250120,121400,1301685,3795,3795,3795,3795,0
20250120,121300,1301685,3795,3795,3795,3795,0
20250120,121200,1301685,3795,3795,3795,3795,0
20250120,121100,1301685,3795,3795,3795,3795,0
20250120,121000,1301685,3795,3795,3795,3795,0
20250120,120900,1301685,3795,3795,3795,3795,0
20250120,120800,1301685,3795,3795,3795,3795,0
20250120,120700,1301685,3795,3795,3795,3795,0
20250120,120600,1301685,3795,3795,3795,3795,0
20250120,120500,1301685,3795,3795,3795,3795,0
20250120,120400,1301685,3795,3795,3795,3795,0
20250120,120300,1301685,3795,3795,3795,3795,0
20250120,120200,1301685,3795,3795,3795,3795,0
20250120,120100,1301685,3795,3795,3795,3795,0
20250120,120000,1301685,3795,3795,3795,3795,0
20250120,115900,1301685,3795,3795,3795,3795,0
20250120,115800,1301685,3795,3795,3795,3795,0
20250120,115700,1301685,3795,3795,3795,3795,0
20250120,115600,1301685,3795,3795,3795,3795,0
20250120,115500,1301685,3795,3795,3795,3795,0
20250120,115400,1301685,3795,3795,3795,3795,0
20250120,115300,1301685,3795,3795,3795,3795,0
20250120,115200,1301685,3795,3795,3795,3795,0
20250120,115100,1301685,3795,3795,3795,3795,0
20250120,115000,1301685,3795,3795,3795,3795,0
20250120,114900,1301685,3795,3795,3795,3795,0
20250120,114800,1301685,3795,3795,3795,3795,0
20250120,114700,1301685,3795,3795,3795,3795,0
20250120,114600,1301685,3795,3795,3795,3795,0
20250120,114500,1301685,3795,3795,3795,3795,0
20250120,114400,1301685,3795,3795,3795,3795,0
20250120,114300,1301685,3795,3795,3795,3795,0
20250120,114200,1301685,3795,3795,3795,3795,0
20250120,114100,1301685,3795,3795,3795,3795,0
20250120,114000,1301685,3795,3795,3795,3795,0
20250120,113900,1301685,3795,3795,3795,3795,0
20250120,113800,1301685,3795,3795,3795,3795,0
20250120,113700,1301685,3795,3795,3795,3795,0
20250120,113600,1301685,3795,3795,3795,3795,0
20250120,113500,1301685,3795,3795,3795,3795,0
20250120,113400,1301685,3795,3795,3795,3795,0
20250120,113300,1301685,3795,3795,3795,3795,0
20250120,113200,1301685,3795,3795,3795,3795,0
20250120,113100,1301685,3795,3795,3795,3795,0
20250120,113000,1301685,3795,3795,3795,3795,0
20250120,112900,1301685,3795,3795,3795,3795,0
20250120,112800,1301685,3795,3795,3795,3795,0
20250120,112700,1301685,3795,3795,3795,3795,0
20250120,112600,1301685,3795,3795,3795,3795,0
20250120,112500,1301685,3795,3795,3795,3795,0
20250120,112400,1301685,3795,3795,3795,3795,0
20250120,112300,1301685,3795,3795,3795,3795,0
20250120,112200,1301685,3795,3795,3795,3795,0
20250120,112100,1301685,3795,3795,3795,3795,0
20250120,112000,1301685,3795,3795,3795,3795,0
20250120,111900,1301685,3795,3795,3795,3795,0
20250120,111800,1301685,3795,3795,3795,3795,0
20250120,111700,1301685,3795,3795,3795,3795,0
20250120,111600,1301685,3795,3795,3795,3795,0
20250120,111500,1301685,3795,3795,3795,3795,0
20250120,111400,1301685,3795,3795,3795,3795,0
20250120,111300,1301685,3795,3795,3795,3795,0
20250120,111200,1301685,3795,3795,3795,3795,0
20250120,111100,1301685,3795,3795,3795,3795,0
20250120,111000,1301685,3795,3795,3795,3795,0
20250120,110900,1301685,3795,3795,3795,3795,0
20250120,110800,1301685,3795,3795,3795,3795,0
20250120,110700,1301685,3795,3795,3795,3795,0
20250120,110600,1301685,3795,3795,3795,3795,0
20250120,110500,1301685,3795,3795,3795,3795,0
20250120,110400,1301685,3795,3795,3795,3795,0
20250120,110300,1301685,3795,3795,3795,3795,0
20250120,110200,1301685,3795,3795,3795,3795,0
20250120,110100,1301685,3795,3795,3795,3795,0
20250120,110000,1301685,3795,3795,3795,3795,0
20250120,105900,1301685,3795,3795,3795,3795,0
20250120,105800,1301685,3795,3795,3795,3795,0
20250120,105700,1301685,3795,3795,3795,3795,0
20250120,105600,1301685,3795,3795,3795,3795,0
20250120,105500,1301685,3795,3795,3795,3795,0
20250120,105400,1301685,3795,3795,3795,3795,0
20250120,105300,1301685,3795,3795,3795,3795,0
20250120,105200,1301685,3795,3795,3795,3795,0
20250120,105100,1301685,3795,3795,3795,3795,0
20250120,105000,1301685,3795,3795,3795,3795,0
20250120,104900,1301685,3795,3795,3795,3795,0
20250120,104800,1301685,3795,3795,3795,3795,0
20250120,104700,1301685,3795,3795,3795,3795,0
20250120,104600,1301685,3795,3795,3795,3795,0
20250120,104500,1301685,3795,3795,3795,3795,0
20250120,104400,1301685,3795,3795,3795,3795,0
20250120,104300,1301685,3795,3795,3795,3795,0
20250120,104200,1301685,3795,3795,3795,3795,0
20250120,104100,1301685,3795,3795,3795,3795,0
20250120,104000,1301685,3795,3795,3795,3795,0
20250120,103900,1301685,3795,3795,3795,3795,0
20250120,103800,1301685,3795,3795,3795,3795,0
20250120,103700,1301685,3795,3795,3795,3795,0
20250120,103600,1301685,3795,3795,3795,3795,0
20250120,103500,1301685,3795,3795,3795,3795,0
20250120,103400,1301685,3795,3795,3795,3795,0
20250120,103300,1301685,3795,3795,3795,3795,0
20250120,103200,1301685,3795,3795,3795,3795,0
20250120,103100,1301685,3795,3795,3795,3795,0
20250120,103000,1301685,3795,3795,3795,3795,0
20250120,102900,1301685,3795,3795,3795,3795,0
20250120,102800,1301685,3795,3795,3795,3795,0
20250120,102700,1301685,3795,3795,3795,3795,0
20250120,102600,1301685,3795,3795,3795,3795,0
20250120,102500,1301685,3795,3795,3795,3795,0
20250120,102400,1301685,3795,3795,3795,3795,0
20250120,102300,1301685,3795,3795,3795,3795,0
20250120,102200,1301685,3795,3795,3795,3795,0
20250120,102100,1301685,3795,3795,3795,3795,0
20250120,102000,1301685,3795,3795,3795,3795,0
20250120,101900,1301685,3795,3795,3795,3795,0
20250120,101800,1301685,3795,3795,3795,3795,0
20250120,101700,1301685,3795,3795,3795,3795,0
20250120,101600,1301685,3795,3795,3795,3795,0
20250120,101500,1301685,3795,3795,3795,3795,0
20250120,101400,1301685,3795,3795,3795,3795,0
20250120,101300,1301685,3795,3795,3795,3795,0
20250120,101200,1301685,3795,3795,3795,3795,0
20250120,101100,1301685,3795,3795,3795,3795,54
20250120,101000,1096755,3795,3795,3795,3795,100
20250120,100900,717255,3795,3795,3795,3795,189
20250120,100800,0,3820,3820,3820,3820,0
20250120,100700,0,3820,3820,3820,3820,0
20250120,100600,0,3820,3820,3820,3820,0
20250120,100500,0,3820,3820,3820,3820,0
20250120,100400,0,3820,3820,3820,3820,0
20250120,100300,0,3820,3820,3820,3820,0
20250120,100200,0,3820,3820,3820,3820,0
20250120,100100,0,3820,3820,3820,3820,0
20250120,100000,0,3820,3820,3820,3820,0
20250120,095900,0,3820,3820,3820,3820,0
20250120,095800,0,3820,3820,3820,3820,0
20250120,095700,0,3820,3820,3820,3820,0
20250120,095600,0,3820,3820,3820,3820,0
20250120,095500,0,3820,3820,3820,3820,0
20250120,095400,0,3820,3820,3820,3820,0
20250120,095300,0,3820,3820,3820,3820,0
20250120,095200,0,3820,3820,3820,3820,0
20250120,095100,0,3820,3820,3820,3820,0
20250120,095000,0,3820,3820,3820,3820,0
20250120,094900,0,3820,3820,3820,3820,0
20250120,094800,0,3820,3820,3820,3820,0
20250120,094700,0,3820,3820,3820,3820,0
20250120,094600,0,3820,3820,3820,3820,0
20250120,094500,0,3820,3820,3820,3820,0
20250120,094400,0,3820,3820,3820,3820,0
20250120,094300,0,3820,3820,3820,3820,0
20250120,094200,0,3820,3820,3820,3820,0
20250120,094100,0,3820,3820,3820,3820,0
20250120,094000,0,3820,3820,3820,3820,0
20250120,093900,0,3820,3820,3820,3820,0
20250120,093800,0,3820,3820,3820,3820,0
20250120,093700,0,3820,3820,3820,3820,0
20250120,093600,0,3820,3820,3820,3820,0
20250120,093500,0,3820,3820,3820,3820,0
20250120,093400,0,3820,3820,3820,3820,0
20250120,093300,0,3820,3820,3820,3820,0
20250120,093200,0,3820,3820,3820,3820,0
20250120,093100,0,3820,3820,3820,3820,0
20250120,093000,0,3820,3820,3820,3820,0
20250120,092900,0,3820,3820,3820,3820,0
20250120,092800,0,3820,3820,3820,3820,0
20250120,092700,0,3820,3820,3820,3820,0
20250120,092600,0,3820,3820,3820,3820,0
20250120,092500,0,3820,3820,3820,3820,0
20250120,092400,0,3820,3820,3820,3820,0
20250120,092300,0,3820,3820,3820,3820,0
20250120,092200,0,3820,3820,3820,3820,0
20250120,092100,0,3820,3820,3820,3820,0
20250120,092000,0,3820,3820,3820,3820,0
20250120,091900,0,3820,3820,3820,3820,0
20250120,091800,0,3820,3820,3820,3820,0
20250120,091700,0,3820,3820,3820,3820,0
20250120,091600,0,3820,3820,3820,3820,0
20250120,091500,0,3820,3820,3820,3820,0
20250120,091400,0,3820,3820,3820,3820,0
20250120,091300,0,3820,3820,3820,3820,0
20250120,091200,0,3820,3820,3820,3820,0
20250120,091100,0,3820,3820,3820,3820,0
20250120,091000,0,3820,3820,3820,3820,0
20250120,090900,0,3820,3820,3820,3820,0
20250120,090800,0,3820,3820,3820,3820,0
20250120,090700,0,3820,3820,3820,3820,0
20250120,090600,0,3820,3820,3820,3820,0
20250120,090500,0,3820,3820,3820,3820,0
20250120,090400,0,3820,3820,3820,3820,0
20250120,090300,0,3820,3820,3820,3820,0
20250120,090200,0,3820,3820,3820,3820,0
20250120,090100,0,3820,3820,3820,3820,0
20250120,090000,0,3820,3820,3820,3820,0