KissMeData/354390/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,212300,197635,4085,3950,4085,3950,50
20250123,212200,197635,4085,4085,4085,4085,0
20250123,212100,197635,4085,4085,4085,4085,0
20250123,212000,197635,4085,4085,4085,4085,0
20250123,211900,197635,4085,4085,4085,4085,0
20250123,211800,197635,4085,4085,4085,4085,0
20250123,211700,197635,4085,4085,4085,4085,0
20250123,211600,197635,4085,4085,4085,4085,0
20250123,211500,197635,4085,4085,4085,4085,0
20250123,211400,197635,4085,4085,4085,4085,0
20250123,211300,197635,4085,4085,4085,4085,0
20250123,211200,197635,4085,4085,4085,4085,0
20250123,211100,197635,4085,4085,4085,4085,0
20250123,211000,197635,4085,4085,4085,4085,0
20250123,210900,197635,4085,4085,4085,4085,0
20250123,210800,197635,4085,4085,4085,4085,0
20250123,210700,197635,4085,4085,4085,4085,0
20250123,210600,197635,4085,4085,4085,4085,0
20250123,210500,197635,4085,4085,4085,4085,0
20250123,210400,197635,4085,4085,4085,4085,0
20250123,210300,197635,4085,4085,4085,4085,0
20250123,210200,197635,4085,4085,4085,4085,0
20250123,210100,197635,4085,4085,4085,4085,0
20250123,210000,197635,4085,4085,4085,4085,0
20250123,205900,197635,4085,4085,4085,4085,0
20250123,205800,197635,4085,4085,4085,4085,0
20250123,205700,197635,4085,4085,4085,4085,0
20250123,205600,197635,4085,4085,4085,4085,0
20250123,205500,197635,4085,4085,4085,4085,0
20250123,205400,197635,4085,4085,4085,4085,0
20250123,205300,197635,4085,3950,4085,3950,50
20250123,205200,197635,4085,4085,4085,4085,0
20250123,205100,197635,4085,4085,4085,4085,0
20250123,205000,197635,4085,4085,4085,4085,0
20250123,204900,197635,4085,4085,4085,4085,0
20250123,204800,197635,4085,4085,4085,4085,0
20250123,204700,197635,4085,4085,4085,4085,0
20250123,204600,197635,4085,4085,4085,4085,0
20250123,204500,197635,4085,4085,4085,4085,0
20250123,204400,197635,4085,4085,4085,4085,0
20250123,204300,197635,4085,4085,4085,4085,0
20250123,204200,197635,4085,4085,4085,4085,0
20250123,204100,197635,4085,4085,4085,4085,0
20250123,204000,197635,4085,4085,4085,4085,0
20250123,203900,197635,4085,4085,4085,4085,0
20250123,203800,197635,4085,4085,4085,4085,0
20250123,203700,197635,4085,4085,4085,4085,0
20250123,203600,197635,4085,4085,4085,4085,0
20250123,203500,197635,4085,4085,4085,4085,0
20250123,203400,197635,4085,4085,4085,4085,0
20250123,203300,197635,4085,4085,4085,4085,0
20250123,203200,197635,4085,4085,4085,4085,0
20250123,203100,197635,4085,4085,4085,4085,0
20250123,203000,197635,4085,4085,4085,4085,0
20250123,202900,197635,4085,4085,4085,4085,0
20250123,202800,197635,4085,4085,4085,4085,0
20250123,202700,197635,4085,4085,4085,4085,0
20250123,202600,197635,4085,4085,4085,4085,0
20250123,202500,197635,4085,4085,4085,4085,0
20250123,202400,197635,4085,4085,4085,4085,0
20250123,202300,197635,4085,3950,4085,3950,50
20250123,202200,197635,4085,4085,4085,4085,0
20250123,202100,197635,4085,4085,4085,4085,0
20250123,202000,197635,4085,4085,4085,4085,0
20250123,201900,197635,4085,4085,4085,4085,0
20250123,201800,197635,4085,4085,4085,4085,0
20250123,201700,197635,4085,4085,4085,4085,0
20250123,201600,197635,4085,4085,4085,4085,0
20250123,201500,197635,4085,4085,4085,4085,0
20250123,201400,197635,4085,4085,4085,4085,0
20250123,201300,197635,4085,4085,4085,4085,0
20250123,201200,197635,4085,4085,4085,4085,0
20250123,201100,197635,4085,4085,4085,4085,0
20250123,201000,197635,4085,4085,4085,4085,0
20250123,200900,197635,4085,4085,4085,4085,0
20250123,200800,197635,4085,4085,4085,4085,0
20250123,200700,197635,4085,4085,4085,4085,0
20250123,200600,197635,4085,4085,4085,4085,0
20250123,200500,197635,4085,4085,4085,4085,0
20250123,200400,197635,4085,4085,4085,4085,0
20250123,200300,197635,4085,4085,4085,4085,0
20250123,200200,197635,4085,4085,4085,4085,0
20250123,200100,197635,4085,4085,4085,4085,0
20250123,200000,197635,4085,4085,4085,4085,0
20250123,195900,197635,4085,4085,4085,4085,0
20250123,195800,197635,4085,4085,4085,4085,0
20250123,195700,197635,4085,4085,4085,4085,0
20250123,195600,197635,4085,4085,4085,4085,0
20250123,195500,197635,4085,4085,4085,4085,0
20250123,195400,197635,4085,4085,4085,4085,0
20250123,195300,197635,4085,3950,4085,3950,50
20250123,195200,197635,4085,4085,4085,4085,0
20250123,195100,197635,4085,4085,4085,4085,0
20250123,195000,197635,4085,4085,4085,4085,0
20250123,194900,197635,4085,4085,4085,4085,0
20250123,194800,197635,4085,4085,4085,4085,0
20250123,194700,197635,4085,4085,4085,4085,0
20250123,194600,197635,4085,4085,4085,4085,0
20250123,194500,197635,4085,4085,4085,4085,0
20250123,194400,197635,4085,4085,4085,4085,0
20250123,194300,197635,4085,4085,4085,4085,0
20250123,194200,197635,4085,4085,4085,4085,0
20250123,194100,197635,4085,4085,4085,4085,0
20250123,194000,197635,4085,4085,4085,4085,0
20250123,193900,197635,4085,4085,4085,4085,0
20250123,193800,197635,4085,4085,4085,4085,0
20250123,193700,197635,4085,4085,4085,4085,0
20250123,193600,197635,4085,4085,4085,4085,0
20250123,193500,197635,4085,4085,4085,4085,0
20250123,193400,197635,4085,4085,4085,4085,0
20250123,193300,197635,4085,4085,4085,4085,0
20250123,193200,197635,4085,4085,4085,4085,0
20250123,193100,197635,4085,4085,4085,4085,0
20250123,193000,197635,4085,4085,4085,4085,0
20250123,192900,197635,4085,4085,4085,4085,0
20250123,192800,197635,4085,4085,4085,4085,0
20250123,192700,197635,4085,4085,4085,4085,0
20250123,192600,197635,4085,4085,4085,4085,0
20250123,192500,197635,4085,4085,4085,4085,0
20250123,192400,197635,4085,4085,4085,4085,0
20250123,192300,197635,4085,3950,4085,3950,50
20250123,192200,197635,4085,4085,4085,4085,0
20250123,192100,197635,4085,4085,4085,4085,0
20250123,192000,197635,4085,4085,4085,4085,0
20250123,191900,197635,4085,4085,4085,4085,0
20250123,191800,197635,4085,4085,4085,4085,0
20250123,191700,197635,4085,4085,4085,4085,0
20250123,191600,197635,4085,4085,4085,4085,0
20250123,191500,197635,4085,4085,4085,4085,0
20250123,191400,197635,4085,4085,4085,4085,0
20250123,191300,197635,4085,4085,4085,4085,0
20250123,191200,197635,4085,4085,4085,4085,0
20250123,191100,197635,4085,4085,4085,4085,0
20250123,191000,197635,4085,4085,4085,4085,0
20250123,190900,197635,4085,4085,4085,4085,0
20250123,190800,197635,4085,4085,4085,4085,0
20250123,190700,197635,4085,4085,4085,4085,0
20250123,190600,197635,4085,4085,4085,4085,0
20250123,190500,197635,4085,4085,4085,4085,0
20250123,190400,197635,4085,4085,4085,4085,0
20250123,190300,197635,4085,4085,4085,4085,0
20250123,190200,197635,4085,4085,4085,4085,0
20250123,190100,197635,4085,4085,4085,4085,0
20250123,190000,197635,4085,4085,4085,4085,0
20250123,185900,197635,4085,4085,4085,4085,0
20250123,185800,197635,4085,4085,4085,4085,0
20250123,185700,197635,4085,4085,4085,4085,0
20250123,185600,197635,4085,4085,4085,4085,0
20250123,185500,197635,4085,4085,4085,4085,0
20250123,185400,197635,4085,4085,4085,4085,0
20250123,185300,197635,4085,3950,4085,3950,50
20250123,185200,197635,4085,4085,4085,4085,0
20250123,185100,197635,4085,4085,4085,4085,0
20250123,185000,197635,4085,4085,4085,4085,0
20250123,184900,197635,4085,4085,4085,4085,0
20250123,184800,197635,4085,4085,4085,4085,0
20250123,184700,197635,4085,4085,4085,4085,0
20250123,184600,197635,4085,4085,4085,4085,0
20250123,184500,197635,4085,4085,4085,4085,0
20250123,184400,197635,4085,4085,4085,4085,0
20250123,184300,197635,4085,4085,4085,4085,0
20250123,184200,197635,4085,4085,4085,4085,0
20250123,184100,197635,4085,4085,4085,4085,0
20250123,184000,197635,4085,4085,4085,4085,0
20250123,183900,197635,4085,4085,4085,4085,0
20250123,183800,197635,4085,4085,4085,4085,0
20250123,183700,197635,4085,4085,4085,4085,0
20250123,183600,197635,4085,4085,4085,4085,0
20250123,183500,197635,4085,4085,4085,4085,0
20250123,183400,197635,4085,4085,4085,4085,0
20250123,183300,197635,4085,4085,4085,4085,0
20250123,183200,197635,4085,4085,4085,4085,0
20250123,183100,197635,4085,4085,4085,4085,0
20250123,183000,197635,4085,4085,4085,4085,0
20250123,182900,197635,4085,4085,4085,4085,0
20250123,182800,197635,4085,4085,4085,4085,0
20250123,182700,197635,4085,4085,4085,4085,0
20250123,182600,197635,4085,4085,4085,4085,0
20250123,182500,197635,4085,4085,4085,4085,0
20250123,182400,197635,4085,4085,4085,4085,0
20250123,182300,197635,4085,3950,4085,3950,50
20250123,182200,197635,4085,4085,4085,4085,0
20250123,182100,197635,4085,4085,4085,4085,0
20250123,182000,197635,4085,4085,4085,4085,0
20250123,181900,197635,4085,4085,4085,4085,0
20250123,181800,197635,4085,4085,4085,4085,0
20250123,181700,197635,4085,4085,4085,4085,0
20250123,181600,197635,4085,4085,4085,4085,0
20250123,181500,197635,4085,4085,4085,4085,0
20250123,181400,197635,4085,4085,4085,4085,0
20250123,181300,197635,4085,4085,4085,4085,0
20250123,181200,197635,4085,4085,4085,4085,0
20250123,181100,197635,4085,4085,4085,4085,0
20250123,181000,197635,4085,4085,4085,4085,0
20250123,180900,197635,4085,4085,4085,4085,0
20250123,180800,197635,4085,4085,4085,4085,0
20250123,180700,197635,4085,4085,4085,4085,0
20250123,180600,197635,4085,4085,4085,4085,0
20250123,180500,197635,4085,4085,4085,4085,0
20250123,180400,197635,4085,4085,4085,4085,0
20250123,180300,197635,4085,4085,4085,4085,0
20250123,180200,197635,4085,4085,4085,4085,0
20250123,180100,197635,4085,4085,4085,4085,0
20250123,180000,197635,4085,4085,4085,4085,0
20250123,175900,197635,4085,4085,4085,4085,0
20250123,175800,197635,4085,4085,4085,4085,0
20250123,175700,197635,4085,4085,4085,4085,0
20250123,175600,197635,4085,4085,4085,4085,0
20250123,175500,197635,4085,4085,4085,4085,0
20250123,175400,197635,4085,4085,4085,4085,0
20250123,175300,197635,4085,3950,4085,3950,50
20250123,175200,197635,4085,4085,4085,4085,0
20250123,175100,197635,4085,4085,4085,4085,0
20250123,175000,197635,4085,4085,4085,4085,0
20250123,174900,197635,4085,4085,4085,4085,0
20250123,174800,197635,4085,4085,4085,4085,0
20250123,174700,197635,4085,4085,4085,4085,0
20250123,174600,197635,4085,4085,4085,4085,0
20250123,174500,197635,4085,4085,4085,4085,0
20250123,174400,197635,4085,4085,4085,4085,0
20250123,174300,197635,4085,4085,4085,4085,0
20250123,174200,197635,4085,4085,4085,4085,0
20250123,174100,197635,4085,4085,4085,4085,0
20250123,174000,197635,4085,4085,4085,4085,0
20250123,173900,197635,4085,4085,4085,4085,0
20250123,173800,197635,4085,4085,4085,4085,0
20250123,173700,197635,4085,4085,4085,4085,0
20250123,173600,197635,4085,4085,4085,4085,0
20250123,173500,197635,4085,4085,4085,4085,0
20250123,173400,197635,4085,4085,4085,4085,0
20250123,173300,197635,4085,4085,4085,4085,0
20250123,173200,197635,4085,4085,4085,4085,0
20250123,173100,197635,4085,4085,4085,4085,0
20250123,173000,197635,4085,4085,4085,4085,0
20250123,172900,197635,4085,4085,4085,4085,0
20250123,172800,197635,4085,4085,4085,4085,0
20250123,172700,197635,4085,4085,4085,4085,0
20250123,172600,197635,4085,4085,4085,4085,0
20250123,172500,197635,4085,4085,4085,4085,0
20250123,172400,197635,4085,4085,4085,4085,0
20250123,172300,197635,4085,3950,4085,3950,50
20250123,172200,197635,4085,4085,4085,4085,0
20250123,172100,197635,4085,4085,4085,4085,0
20250123,172000,197635,4085,4085,4085,4085,0
20250123,171900,197635,4085,4085,4085,4085,0
20250123,171800,197635,4085,4085,4085,4085,0
20250123,171700,197635,4085,4085,4085,4085,0
20250123,171600,197635,4085,4085,4085,4085,0
20250123,171500,197635,4085,4085,4085,4085,0
20250123,171400,197635,4085,4085,4085,4085,0
20250123,171300,197635,4085,4085,4085,4085,0
20250123,171200,197635,4085,4085,4085,4085,0
20250123,171100,197635,4085,4085,4085,4085,0
20250123,171000,197635,4085,4085,4085,4085,0
20250123,170900,197635,4085,4085,4085,4085,0
20250123,170800,197635,4085,4085,4085,4085,0
20250123,170700,197635,4085,4085,4085,4085,0
20250123,170600,197635,4085,4085,4085,4085,0
20250123,170500,197635,4085,4085,4085,4085,0
20250123,170400,197635,4085,4085,4085,4085,0
20250123,170300,197635,4085,4085,4085,4085,0
20250123,170200,197635,4085,4085,4085,4085,0
20250123,170100,197635,4085,4085,4085,4085,0
20250123,170000,197635,4085,4085,4085,4085,0
20250123,165900,197635,4085,4085,4085,4085,0
20250123,165800,197635,4085,4085,4085,4085,0
20250123,165700,197635,4085,4085,4085,4085,0
20250123,165600,197635,4085,4085,4085,4085,0
20250123,165500,197635,4085,4085,4085,4085,0
20250123,165400,197635,4085,4085,4085,4085,0
20250123,165300,197635,4085,3950,4085,3950,50
20250123,165200,197635,4085,4085,4085,4085,0
20250123,165100,197635,4085,4085,4085,4085,0
20250123,165000,197635,4085,4085,4085,4085,0
20250123,164900,197635,4085,4085,4085,4085,0
20250123,164800,197635,4085,4085,4085,4085,0
20250123,164700,197635,4085,4085,4085,4085,0
20250123,164600,197635,4085,4085,4085,4085,0
20250123,164500,197635,4085,4085,4085,4085,0
20250123,164400,197635,4085,4085,4085,4085,0
20250123,164300,197635,4085,4085,4085,4085,0
20250123,164200,197635,4085,4085,4085,4085,0
20250123,164100,197635,4085,4085,4085,4085,0
20250123,164000,197635,4085,4085,4085,4085,0
20250123,163900,197635,4085,4085,4085,4085,0
20250123,163800,197635,4085,4085,4085,4085,0
20250123,163700,197635,4085,4085,4085,4085,0
20250123,163600,197635,4085,4085,4085,4085,0
20250123,163500,197635,4085,4085,4085,4085,0
20250123,163400,197635,4085,4085,4085,4085,0
20250123,163300,197635,4085,4085,4085,4085,0
20250123,163200,197635,4085,4085,4085,4085,0
20250123,163100,197635,4085,4085,4085,4085,0
20250123,163000,197635,4085,4085,4085,4085,0
20250123,162900,197635,4085,4085,4085,4085,0
20250123,162800,197635,4085,4085,4085,4085,0
20250123,162700,197635,4085,4085,4085,4085,0
20250123,162600,197635,4085,4085,4085,4085,0
20250123,162500,197635,4085,4085,4085,4085,0
20250123,162400,197635,4085,4085,4085,4085,0
20250123,162300,197635,4085,3950,4085,3950,50
20250123,162200,197635,4085,4085,4085,4085,0
20250123,162100,197635,4085,4085,4085,4085,0
20250123,162000,197635,4085,4085,4085,4085,0
20250123,161900,197635,4085,4085,4085,4085,0
20250123,161800,197635,4085,4085,4085,4085,0
20250123,161700,197635,4085,4085,4085,4085,0
20250123,161600,197635,4085,4085,4085,4085,0
20250123,161500,197635,4085,4085,4085,4085,0
20250123,161400,197635,4085,4085,4085,4085,0
20250123,161300,197635,4085,4085,4085,4085,0
20250123,161200,197635,4085,4085,4085,4085,0
20250123,161100,197635,4085,4085,4085,4085,0
20250123,161000,197635,4085,4085,4085,4085,0
20250123,160900,197635,4085,4085,4085,4085,0
20250123,160800,197635,4085,4085,4085,4085,0
20250123,160700,197635,4085,4085,4085,4085,0
20250123,160600,197635,4085,4085,4085,4085,0
20250123,160500,197635,4085,4085,4085,4085,0
20250123,160400,197635,4085,4085,4085,4085,0
20250123,160300,197635,4085,4085,4085,4085,0
20250123,160200,197635,4085,4085,4085,4085,0
20250123,160100,197635,4085,4085,4085,4085,0
20250123,160000,197635,4085,4085,4085,4085,0
20250123,155900,197635,4085,4085,4085,4085,0
20250123,155800,197635,4085,4085,4085,4085,0
20250123,155700,197635,4085,4085,4085,4085,0
20250123,155600,197635,4085,4085,4085,4085,0
20250123,155500,197635,4085,4085,4085,4085,0
20250123,155400,197635,4085,4085,4085,4085,0
20250123,155300,197635,4085,3950,4085,3950,50
20250123,155200,197635,4085,4085,4085,4085,0
20250123,155100,197635,4085,4085,4085,4085,0
20250123,155000,197635,4085,4085,4085,4085,0
20250123,154900,197635,4085,4085,4085,4085,0
20250123,154800,197635,4085,4085,4085,4085,0
20250123,154700,197635,4085,4085,4085,4085,0
20250123,154600,197635,4085,4085,4085,4085,0
20250123,154500,197635,4085,4085,4085,4085,0
20250123,154400,197635,4085,4085,4085,4085,0
20250123,154300,197635,4085,4085,4085,4085,0
20250123,154200,197635,4085,4085,4085,4085,0
20250123,154100,197635,4085,4085,4085,4085,0
20250123,154000,197635,4085,4085,4085,4085,0
20250123,153900,197635,4085,4085,4085,4085,0
20250123,153800,197635,4085,4085,4085,4085,0
20250123,153700,197635,4085,4085,4085,4085,0
20250123,153600,197635,4085,4085,4085,4085,0
20250123,153500,197635,4085,4085,4085,4085,0
20250123,153400,197635,4085,4085,4085,4085,0
20250123,153300,197635,4085,4085,4085,4085,0
20250123,153200,197635,4085,4085,4085,4085,0
20250123,153100,197635,4085,4085,4085,4085,0
20250123,153000,197635,4085,4085,4085,4085,0
20250123,152900,197635,4085,4085,4085,4085,0
20250123,152800,197635,4085,4085,4085,4085,0
20250123,152700,197635,4085,4085,4085,4085,0
20250123,152600,197635,4085,4085,4085,4085,0
20250123,152500,197635,4085,4085,4085,4085,0
20250123,152400,197635,4085,4085,4085,4085,0
20250123,152300,197635,4085,4085,4085,4085,0
20250123,152200,197635,4085,4085,4085,4085,0
20250123,152100,197635,4085,4085,4085,4085,0
20250123,152000,197635,4085,4085,4085,4085,0
20250123,151900,197635,4085,4085,4085,4085,0
20250123,151800,197635,4085,4085,4085,4085,0
20250123,151700,197635,4085,4085,4085,4085,0
20250123,151600,197635,4085,4085,4085,4085,0
20250123,151500,197635,4085,4085,4085,4085,0
20250123,151400,197635,4085,4085,4085,4085,0
20250123,151300,197635,4085,4085,4085,4085,0
20250123,151200,197635,4085,4085,4085,4085,0
20250123,151100,197635,4085,4085,4085,4085,0
20250123,151000,197635,4085,4085,4085,4085,0
20250123,150900,197635,4085,4085,4085,4085,0
20250123,150800,197635,4085,4085,4085,4085,0
20250123,150700,197635,4085,4085,4085,4085,0
20250123,150600,197635,4085,4085,4085,4085,0
20250123,150500,197635,4085,4085,4085,4085,0
20250123,150400,197635,4085,4085,4085,4085,0
20250123,150300,197635,4085,4085,4085,4085,0
20250123,150200,197635,4085,4085,4085,4085,0
20250123,150100,197635,4085,4085,4085,4085,0
20250123,150000,197635,4085,4085,4085,4085,0
20250123,145900,197635,4085,4085,4085,4085,0
20250123,145800,197635,4085,4085,4085,4085,0
20250123,145700,197635,4085,4085,4085,4085,0
20250123,145600,197635,4085,4085,4085,4085,0
20250123,145500,197635,4085,4085,4085,4085,0
20250123,145400,197635,4085,4085,4085,4085,0
20250123,145300,197635,4085,4085,4085,4085,0
20250123,145200,197635,4085,4085,4085,4085,0
20250123,145100,197635,4085,4085,4085,4085,0
20250123,145000,197635,4085,4085,4085,4085,0
20250123,144900,197635,4085,4085,4085,4085,0
20250123,144800,197635,4085,4085,4085,4085,0
20250123,144700,197635,4085,4085,4085,4085,0
20250123,144600,197635,4085,4085,4085,4085,0
20250123,144500,197635,4085,4085,4085,4085,0
20250123,144400,197635,4085,4085,4085,4085,0
20250123,144300,197635,4085,4085,4085,4085,0
20250123,144200,197635,4085,4085,4085,4085,0
20250123,144100,197635,4085,4085,4085,4085,0
20250123,144000,197635,4085,4085,4085,4085,0
20250123,143900,197635,4085,4085,4085,4085,0
20250123,143800,197635,4085,4085,4085,4085,0
20250123,143700,197635,4085,4085,4085,4085,0
20250123,143600,197635,4085,4085,4085,4085,0
20250123,143500,197635,4085,4085,4085,4085,0
20250123,143400,197635,4085,4085,4085,4085,0
20250123,143300,197635,4085,4085,4085,4085,0
20250123,143200,197635,4085,4085,4085,4085,0
20250123,143100,197635,4085,4085,4085,4085,0
20250123,143000,197635,4085,4085,4085,4085,0
20250123,142900,197635,4085,4085,4085,4085,0
20250123,142800,197635,4085,4085,4085,4085,0
20250123,142700,197635,4085,4085,4085,4085,0
20250123,142600,197635,4085,4085,4085,4085,0
20250123,142500,197635,4085,4085,4085,4085,0
20250123,142400,197635,4085,4085,4085,4085,0
20250123,142300,197635,4085,4085,4085,4085,0
20250123,142200,197635,4085,4085,4085,4085,0
20250123,142100,197635,4085,4085,4085,4085,0
20250123,142000,197635,4085,4085,4085,4085,0
20250123,141900,197635,4085,4085,4085,4085,0
20250123,141800,197635,4085,4085,4085,4085,0
20250123,141700,197635,4085,4085,4085,4085,0
20250123,141600,197635,4085,4085,4085,4085,0
20250123,141500,197635,4085,4085,4085,4085,0
20250123,141400,197635,4085,4085,4085,4085,0
20250123,141300,197635,4085,4085,4085,4085,0
20250123,141200,197635,4085,4085,4085,4085,0
20250123,141100,197635,4085,4085,4085,4085,0
20250123,141000,197635,4085,4085,4085,4085,0
20250123,140900,197635,4085,4085,4085,4085,0
20250123,140800,197635,4085,4085,4085,4085,0
20250123,140700,197635,4085,4085,4085,4085,0
20250123,140600,197635,4085,4085,4085,4085,0
20250123,140500,197635,4085,4085,4085,4085,0
20250123,140400,197635,4085,4085,4085,4085,0
20250123,140300,197635,4085,4085,4085,4085,0
20250123,140200,197635,4085,4085,4085,4085,0
20250123,140100,197635,4085,4085,4085,4085,0
20250123,140000,197635,4085,4085,4085,4085,0
20250123,135900,197635,4085,4085,4085,4085,0
20250123,135800,197635,4085,4085,4085,4085,0
20250123,135700,197635,4085,4085,4085,4085,0
20250123,135600,197635,4085,4085,4085,4085,0
20250123,135500,197635,4085,4085,4085,4085,0
20250123,135400,197635,4085,4085,4085,4085,0
20250123,135300,197635,4085,4085,4085,4085,0
20250123,135200,197635,4085,4085,4085,4085,0
20250123,135100,197635,4085,4085,4085,4085,0
20250123,135000,197635,4085,4085,4085,4085,0
20250123,134900,197635,4085,4085,4085,4085,0
20250123,134800,197635,4085,4085,4085,4085,0
20250123,134700,197635,4085,4085,4085,4085,0
20250123,134600,197635,4085,4085,4085,4085,0
20250123,134500,197635,4085,4085,4085,4085,0
20250123,134400,197635,4085,4085,4085,4085,0
20250123,134300,197635,4085,4085,4085,4085,0
20250123,134200,197635,4085,4085,4085,4085,0
20250123,134100,197635,4085,4085,4085,4085,0
20250123,134000,197635,4085,4085,4085,4085,0
20250123,133900,197635,4085,4085,4085,4085,0
20250123,133800,197635,4085,4085,4085,4085,0
20250123,133700,197635,4085,4085,4085,4085,0
20250123,133600,197635,4085,4085,4085,4085,0
20250123,133500,197635,4085,4085,4085,4085,0
20250123,133400,197635,4085,4085,4085,4085,0
20250123,133300,197635,4085,4085,4085,4085,0
20250123,133200,197635,4085,4085,4085,4085,0
20250123,133100,197635,4085,4085,4085,4085,0
20250123,133000,197635,4085,4085,4085,4085,0
20250123,132900,197635,4085,4085,4085,4085,0
20250123,132800,197635,4085,4085,4085,4085,0
20250123,132700,197635,4085,4085,4085,4085,0
20250123,132600,197635,4085,4085,4085,4085,0
20250123,132500,197635,4085,4085,4085,4085,0
20250123,132400,197635,4085,4085,4085,4085,0
20250123,132300,197635,4085,4085,4085,4085,0
20250123,132200,197635,4085,4085,4085,4085,0
20250123,132100,197635,4085,4085,4085,4085,0
20250123,132000,197635,4085,4085,4085,4085,0
20250123,131900,197635,4085,4085,4085,4085,0
20250123,131800,197635,4085,4085,4085,4085,0
20250123,131700,197635,4085,4085,4085,4085,0
20250123,131600,197635,4085,4085,4085,4085,0
20250123,131500,197635,4085,4085,4085,4085,0
20250123,131400,197635,4085,4085,4085,4085,0
20250123,131300,197635,4085,4085,4085,4085,0
20250123,131200,197635,4085,4085,4085,4085,0
20250123,131100,197635,4085,4085,4085,4085,0
20250123,131000,197635,4085,4085,4085,4085,0
20250123,130900,197635,4085,4085,4085,4085,0
20250123,130800,197635,4085,4085,4085,4085,0
20250123,130700,197635,4085,4085,4085,4085,0
20250123,130600,197635,4085,4085,4085,4085,0
20250123,130500,197635,4085,4085,4085,4085,0
20250123,130400,197635,4085,4085,4085,4085,0
20250123,130300,197635,4085,4085,4085,4085,0
20250123,130200,197635,4085,4085,4085,4085,0
20250123,130100,197635,4085,4085,4085,4085,0
20250123,130000,197635,4085,4085,4085,4085,0
20250123,125900,197635,4085,4085,4085,4085,0
20250123,125800,197635,4085,4085,4085,4085,0
20250123,125700,197635,4085,4085,4085,4085,0
20250123,125600,197635,4085,4085,4085,4085,0
20250123,125500,197635,4085,4085,4085,4085,0
20250123,125400,197635,4085,4085,4085,4085,0
20250123,125300,197635,4085,4085,4085,4085,0
20250123,125200,197635,4085,4085,4085,4085,0
20250123,125100,197635,4085,4085,4085,4085,0
20250123,125000,197635,4085,4085,4085,4085,0
20250123,124900,197635,4085,4085,4085,4085,0
20250123,124800,197635,4085,4085,4085,4085,0
20250123,124700,197635,4085,4085,4085,4085,0
20250123,124600,197635,4085,4085,4085,4085,0
20250123,124500,197635,4085,4085,4085,4085,0
20250123,124400,197635,4085,4085,4085,4085,0
20250123,124300,197635,4085,4085,4085,4085,0
20250123,124200,197635,4085,4085,4085,4085,0
20250123,124100,197635,4085,4085,4085,4085,0
20250123,124000,197635,4085,4085,4085,4085,0
20250123,123900,197635,4085,4085,4085,4085,0
20250123,123800,197635,4085,4085,4085,4085,0
20250123,123700,197635,4085,4085,4085,4085,0
20250123,123600,197635,4085,4085,4085,4085,0
20250123,123500,197635,4085,4085,4085,4085,0
20250123,123400,197635,4085,4085,4085,4085,0
20250123,123300,197635,4085,4085,4085,4085,0
20250123,123200,197635,4085,4085,4085,4085,0
20250123,123100,197635,4085,4085,4085,4085,0
20250123,123000,197635,4085,4085,4085,4085,0
20250123,122900,197635,4085,4085,4085,4085,0
20250123,122800,197635,4085,4085,4085,4085,0
20250123,122700,197635,4085,4085,4085,4085,0
20250123,122600,197635,4085,4085,4085,4085,0
20250123,122500,197635,4085,4085,4085,4085,0
20250123,122400,197635,4085,4085,4085,4085,0
20250123,122300,197635,4085,3950,4085,3950,50
20250123,122200,0,4100,4100,4100,4100,0
20250123,122100,0,4100,4100,4100,4100,0
20250123,122000,0,4100,4100,4100,4100,0
20250123,121900,0,4100,4100,4100,4100,0
20250123,121800,0,4100,4100,4100,4100,0
20250123,121700,0,4100,4100,4100,4100,0
20250123,121600,0,4100,4100,4100,4100,0
20250123,121500,0,4100,4100,4100,4100,0
20250123,121400,0,4100,4100,4100,4100,0
20250123,121300,0,4100,4100,4100,4100,0
20250123,121200,0,4100,4100,4100,4100,0
20250123,121100,0,4100,4100,4100,4100,0
20250123,121000,0,4100,4100,4100,4100,0
20250123,120900,0,4100,4100,4100,4100,0
20250123,120800,0,4100,4100,4100,4100,0
20250123,120700,0,4100,4100,4100,4100,0
20250123,120600,0,4100,4100,4100,4100,0
20250123,120500,0,4100,4100,4100,4100,0
20250123,120400,0,4100,4100,4100,4100,0
20250123,120300,0,4100,4100,4100,4100,0
20250123,120200,0,4100,4100,4100,4100,0
20250123,120100,0,4100,4100,4100,4100,0
20250123,120000,0,4100,4100,4100,4100,0
20250123,115900,0,4100,4100,4100,4100,0
20250123,115800,0,4100,4100,4100,4100,0
20250123,115700,0,4100,4100,4100,4100,0
20250123,115600,0,4100,4100,4100,4100,0
20250123,115500,0,4100,4100,4100,4100,0
20250123,115400,0,4100,4100,4100,4100,0
20250123,115300,0,4100,4100,4100,4100,0
20250123,115200,0,4100,4100,4100,4100,0
20250123,115100,0,4100,4100,4100,4100,0
20250123,115000,0,4100,4100,4100,4100,0
20250123,114900,0,4100,4100,4100,4100,0
20250123,114800,0,4100,4100,4100,4100,0
20250123,114700,0,4100,4100,4100,4100,0
20250123,114600,0,4100,4100,4100,4100,0
20250123,114500,0,4100,4100,4100,4100,0
20250123,114400,0,4100,4100,4100,4100,0
20250123,114300,0,4100,4100,4100,4100,0
20250123,114200,0,4100,4100,4100,4100,0
20250123,114100,0,4100,4100,4100,4100,0
20250123,114000,0,4100,4100,4100,4100,0
20250123,113900,0,4100,4100,4100,4100,0
20250123,113800,0,4100,4100,4100,4100,0
20250123,113700,0,4100,4100,4100,4100,0
20250123,113600,0,4100,4100,4100,4100,0
20250123,113500,0,4100,4100,4100,4100,0
20250123,113400,0,4100,4100,4100,4100,0
20250123,113300,0,4100,4100,4100,4100,0
20250123,113200,0,4100,4100,4100,4100,0
20250123,113100,0,4100,4100,4100,4100,0
20250123,113000,0,4100,4100,4100,4100,0
20250123,112900,0,4100,4100,4100,4100,0
20250123,112800,0,4100,4100,4100,4100,0
20250123,112700,0,4100,4100,4100,4100,0
20250123,112600,0,4100,4100,4100,4100,0
20250123,112500,0,4100,4100,4100,4100,0
20250123,112400,0,4100,4100,4100,4100,0
20250123,112300,0,4100,4100,4100,4100,0
20250123,112200,0,4100,4100,4100,4100,0
20250123,112100,0,4100,4100,4100,4100,0
20250123,112000,0,4100,4100,4100,4100,0
20250123,111900,0,4100,4100,4100,4100,0
20250123,111800,0,4100,4100,4100,4100,0
20250123,111700,0,4100,4100,4100,4100,0
20250123,111600,0,4100,4100,4100,4100,0
20250123,111500,0,4100,4100,4100,4100,0
20250123,111400,0,4100,4100,4100,4100,0
20250123,111300,0,4100,4100,4100,4100,0
20250123,111200,0,4100,4100,4100,4100,0
20250123,111100,0,4100,4100,4100,4100,0
20250123,111000,0,4100,4100,4100,4100,0
20250123,110900,0,4100,4100,4100,4100,0
20250123,110800,0,4100,4100,4100,4100,0
20250123,110700,0,4100,4100,4100,4100,0
20250123,110600,0,4100,4100,4100,4100,0
20250123,110500,0,4100,4100,4100,4100,0
20250123,110400,0,4100,4100,4100,4100,0
20250123,110300,0,4100,4100,4100,4100,0
20250123,110200,0,4100,4100,4100,4100,0
20250123,110100,0,4100,4100,4100,4100,0
20250123,110000,0,4100,4100,4100,4100,0
20250123,105900,0,4100,4100,4100,4100,0
20250123,105800,0,4100,4100,4100,4100,0
20250123,105700,0,4100,4100,4100,4100,0
20250123,105600,0,4100,4100,4100,4100,0
20250123,105500,0,4100,4100,4100,4100,0
20250123,105400,0,4100,4100,4100,4100,0
20250123,105300,0,4100,4100,4100,4100,0
20250123,105200,0,4100,4100,4100,4100,0
20250123,105100,0,4100,4100,4100,4100,0
20250123,105000,0,4100,4100,4100,4100,0
20250123,104900,0,4100,4100,4100,4100,0
20250123,104800,0,4100,4100,4100,4100,0
20250123,104700,0,4100,4100,4100,4100,0
20250123,104600,0,4100,4100,4100,4100,0
20250123,104500,0,4100,4100,4100,4100,0
20250123,104400,0,4100,4100,4100,4100,0
20250123,104300,0,4100,4100,4100,4100,0
20250123,104200,0,4100,4100,4100,4100,0
20250123,104100,0,4100,4100,4100,4100,0
20250123,104000,0,4100,4100,4100,4100,0
20250123,103900,0,4100,4100,4100,4100,0
20250123,103800,0,4100,4100,4100,4100,0
20250123,103700,0,4100,4100,4100,4100,0
20250123,103600,0,4100,4100,4100,4100,0
20250123,103500,0,4100,4100,4100,4100,0
20250123,103400,0,4100,4100,4100,4100,0
20250123,103300,0,4100,4100,4100,4100,0
20250123,103200,0,4100,4100,4100,4100,0
20250123,103100,0,4100,4100,4100,4100,0
20250123,103000,0,4100,4100,4100,4100,0
20250123,102900,0,4100,4100,4100,4100,0
20250123,102800,0,4100,4100,4100,4100,0
20250123,102700,0,4100,4100,4100,4100,0
20250123,102600,0,4100,4100,4100,4100,0
20250123,102500,0,4100,4100,4100,4100,0
20250123,102400,0,4100,4100,4100,4100,0
20250123,102300,0,4100,4100,4100,4100,0
20250123,102200,0,4100,4100,4100,4100,0
20250123,102100,0,4100,4100,4100,4100,0
20250123,102000,0,4100,4100,4100,4100,0
20250123,101900,0,4100,4100,4100,4100,0
20250123,101800,0,4100,4100,4100,4100,0
20250123,101700,0,4100,4100,4100,4100,0
20250123,101600,0,4100,4100,4100,4100,0
20250123,101500,0,4100,4100,4100,4100,0
20250123,101400,0,4100,4100,4100,4100,0
20250123,101300,0,4100,4100,4100,4100,0
20250123,101200,0,4100,4100,4100,4100,0
20250123,101100,0,4100,4100,4100,4100,0
20250123,101000,0,4100,4100,4100,4100,0
20250123,100900,0,4100,4100,4100,4100,0
20250123,100800,0,4100,4100,4100,4100,0
20250123,100700,0,4100,4100,4100,4100,0
20250123,100600,0,4100,4100,4100,4100,0
20250123,100500,0,4100,4100,4100,4100,0
20250123,100400,0,4100,4100,4100,4100,0
20250123,100300,0,4100,4100,4100,4100,0
20250123,100200,0,4100,4100,4100,4100,0
20250123,100100,0,4100,4100,4100,4100,0
20250123,100000,0,4100,4100,4100,4100,0
20250123,095900,0,4100,4100,4100,4100,0
20250123,095800,0,4100,4100,4100,4100,0
20250123,095700,0,4100,4100,4100,4100,0
20250123,095600,0,4100,4100,4100,4100,0
20250123,095500,0,4100,4100,4100,4100,0
20250123,095400,0,4100,4100,4100,4100,0
20250123,095300,0,4100,4100,4100,4100,0
20250123,095200,0,4100,4100,4100,4100,0
20250123,095100,0,4100,4100,4100,4100,0
20250123,095000,0,4100,4100,4100,4100,0
20250123,094900,0,4100,4100,4100,4100,0
20250123,094800,0,4100,4100,4100,4100,0
20250123,094700,0,4100,4100,4100,4100,0
20250123,094600,0,4100,4100,4100,4100,0
20250123,094500,0,4100,4100,4100,4100,0
20250123,094400,0,4100,4100,4100,4100,0
20250123,094300,0,4100,4100,4100,4100,0
20250123,094200,0,4100,4100,4100,4100,0
20250123,094100,0,4100,4100,4100,4100,0
20250123,094000,0,4100,4100,4100,4100,0
20250123,093900,0,4100,4100,4100,4100,0
20250123,093800,0,4100,4100,4100,4100,0
20250123,093700,0,4100,4100,4100,4100,0
20250123,093600,0,4100,4100,4100,4100,0
20250123,093500,0,4100,4100,4100,4100,0
20250123,093400,0,4100,4100,4100,4100,0
20250123,093300,0,4100,4100,4100,4100,0
20250123,093200,0,4100,4100,4100,4100,0
20250123,093100,0,4100,4100,4100,4100,0
20250123,093000,0,4100,4100,4100,4100,0
20250123,092900,0,4100,4100,4100,4100,0
20250123,092800,0,4100,4100,4100,4100,0
20250123,092700,0,4100,4100,4100,4100,0
20250123,092600,0,4100,4100,4100,4100,0
20250123,092500,0,4100,4100,4100,4100,0
20250123,092400,0,4100,4100,4100,4100,0
20250123,092300,0,4100,4100,4100,4100,0
20250123,092200,0,4100,4100,4100,4100,0
20250123,092100,0,4100,4100,4100,4100,0
20250123,092000,0,4100,4100,4100,4100,0
20250123,091900,0,4100,4100,4100,4100,0
20250123,091800,0,4100,4100,4100,4100,0
20250123,091700,0,4100,4100,4100,4100,0
20250123,091600,0,4100,4100,4100,4100,0
20250123,091500,0,4100,4100,4100,4100,0
20250123,091400,0,4100,4100,4100,4100,0
20250123,091300,0,4100,4100,4100,4100,0
20250123,091200,0,4100,4100,4100,4100,0
20250123,091100,0,4100,4100,4100,4100,0
20250123,091000,0,4100,4100,4100,4100,0
20250123,090900,0,4100,4100,4100,4100,0
20250123,090800,0,4100,4100,4100,4100,0
20250123,090700,0,4100,4100,4100,4100,0
20250123,090600,0,4100,4100,4100,4100,0
20250123,090500,0,4100,4100,4100,4100,0
20250123,090400,0,4100,4100,4100,4100,0
20250123,090300,0,4100,4100,4100,4100,0
20250123,090200,0,4100,4100,4100,4100,0
20250123,090100,0,4100,4100,4100,4100,0
20250123,090000,0,4100,4100,4100,4100,0