KissMeData/403360/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,213300,96940,8990,8990,8990,8990,1
20250109,213200,96940,8990,8990,8990,8990,0
20250109,213100,96940,8990,8990,8990,8990,0
20250109,213000,96940,8990,8990,8990,8990,0
20250109,212900,96940,8990,8990,8990,8990,0
20250109,212800,96940,8990,8990,8990,8990,0
20250109,212700,96940,8990,8990,8990,8990,0
20250109,212600,96940,8990,8990,8990,8990,0
20250109,212500,96940,8990,8990,8990,8990,0
20250109,212400,96940,8990,8990,8990,8990,0
20250109,212300,96940,8990,8990,8990,8990,0
20250109,212200,96940,8990,8990,8990,8990,0
20250109,212100,96940,8990,8990,8990,8990,0
20250109,212000,96940,8990,8990,8990,8990,0
20250109,211900,96940,8990,8990,8990,8990,0
20250109,211800,96940,8990,8990,8990,8990,0
20250109,211700,96940,8990,8990,8990,8990,0
20250109,211600,96940,8990,8990,8990,8990,0
20250109,211500,96940,8990,8990,8990,8990,0
20250109,211400,96940,8990,8990,8990,8990,0
20250109,211300,96940,8990,8990,8990,8990,0
20250109,211200,96940,8990,8990,8990,8990,0
20250109,211100,96940,8990,8990,8990,8990,0
20250109,211000,96940,8990,8990,8990,8990,0
20250109,210900,96940,8990,8990,8990,8990,0
20250109,210800,96940,8990,8990,8990,8990,0
20250109,210700,96940,8990,8990,8990,8990,0
20250109,210600,96940,8990,8990,8990,8990,0
20250109,210500,96940,8990,8990,8990,8990,0
20250109,210400,96940,8990,8990,8990,8990,0
20250109,210300,96940,8990,8990,8990,8990,1
20250109,210200,96940,8990,8990,8990,8990,0
20250109,210100,96940,8990,8990,8990,8990,0
20250109,210000,96940,8990,8990,8990,8990,0
20250109,205900,96940,8990,8990,8990,8990,0
20250109,205800,96940,8990,8990,8990,8990,0
20250109,205700,96940,8990,8990,8990,8990,0
20250109,205600,96940,8990,8990,8990,8990,0
20250109,205500,96940,8990,8990,8990,8990,0
20250109,205400,96940,8990,8990,8990,8990,0
20250109,205300,96940,8990,8990,8990,8990,0
20250109,205200,96940,8990,8990,8990,8990,0
20250109,205100,96940,8990,8990,8990,8990,0
20250109,205000,96940,8990,8990,8990,8990,0
20250109,204900,96940,8990,8990,8990,8990,0
20250109,204800,96940,8990,8990,8990,8990,0
20250109,204700,96940,8990,8990,8990,8990,0
20250109,204600,96940,8990,8990,8990,8990,0
20250109,204500,96940,8990,8990,8990,8990,0
20250109,204400,96940,8990,8990,8990,8990,0
20250109,204300,96940,8990,8990,8990,8990,0
20250109,204200,96940,8990,8990,8990,8990,0
20250109,204100,96940,8990,8990,8990,8990,0
20250109,204000,96940,8990,8990,8990,8990,0
20250109,203900,96940,8990,8990,8990,8990,0
20250109,203800,96940,8990,8990,8990,8990,0
20250109,203700,96940,8990,8990,8990,8990,0
20250109,203600,96940,8990,8990,8990,8990,0
20250109,203500,96940,8990,8990,8990,8990,0
20250109,203400,96940,8990,8990,8990,8990,0
20250109,203300,96940,8990,8990,8990,8990,1
20250109,203200,96940,8990,8990,8990,8990,0
20250109,203100,96940,8990,8990,8990,8990,0
20250109,203000,96940,8990,8990,8990,8990,0
20250109,202900,96940,8990,8990,8990,8990,0
20250109,202800,96940,8990,8990,8990,8990,0
20250109,202700,96940,8990,8990,8990,8990,0
20250109,202600,96940,8990,8990,8990,8990,0
20250109,202500,96940,8990,8990,8990,8990,0
20250109,202400,96940,8990,8990,8990,8990,0
20250109,202300,96940,8990,8990,8990,8990,0
20250109,202200,96940,8990,8990,8990,8990,0
20250109,202100,96940,8990,8990,8990,8990,0
20250109,202000,96940,8990,8990,8990,8990,0
20250109,201900,96940,8990,8990,8990,8990,0
20250109,201800,96940,8990,8990,8990,8990,0
20250109,201700,96940,8990,8990,8990,8990,0
20250109,201600,96940,8990,8990,8990,8990,0
20250109,201500,96940,8990,8990,8990,8990,0
20250109,201400,96940,8990,8990,8990,8990,0
20250109,201300,96940,8990,8990,8990,8990,0
20250109,201200,96940,8990,8990,8990,8990,0
20250109,201100,96940,8990,8990,8990,8990,0
20250109,201000,96940,8990,8990,8990,8990,0
20250109,200900,96940,8990,8990,8990,8990,0
20250109,200800,96940,8990,8990,8990,8990,0
20250109,200700,96940,8990,8990,8990,8990,0
20250109,200600,96940,8990,8990,8990,8990,0
20250109,200500,96940,8990,8990,8990,8990,0
20250109,200400,96940,8990,8990,8990,8990,0
20250109,200300,96940,8990,8990,8990,8990,1
20250109,200200,96940,8990,8990,8990,8990,0
20250109,200100,96940,8990,8990,8990,8990,0
20250109,200000,96940,8990,8990,8990,8990,0
20250109,195900,96940,8990,8990,8990,8990,0
20250109,195800,96940,8990,8990,8990,8990,0
20250109,195700,96940,8990,8990,8990,8990,0
20250109,195600,96940,8990,8990,8990,8990,0
20250109,195500,96940,8990,8990,8990,8990,0
20250109,195400,96940,8990,8990,8990,8990,0
20250109,195300,96940,8990,8990,8990,8990,0
20250109,195200,96940,8990,8990,8990,8990,0
20250109,195100,96940,8990,8990,8990,8990,0
20250109,195000,96940,8990,8990,8990,8990,0
20250109,194900,96940,8990,8990,8990,8990,0
20250109,194800,96940,8990,8990,8990,8990,0
20250109,194700,96940,8990,8990,8990,8990,0
20250109,194600,96940,8990,8990,8990,8990,0
20250109,194500,96940,8990,8990,8990,8990,0
20250109,194400,96940,8990,8990,8990,8990,0
20250109,194300,96940,8990,8990,8990,8990,0
20250109,194200,96940,8990,8990,8990,8990,0
20250109,194100,96940,8990,8990,8990,8990,0
20250109,194000,96940,8990,8990,8990,8990,0
20250109,193900,96940,8990,8990,8990,8990,0
20250109,193800,96940,8990,8990,8990,8990,0
20250109,193700,96940,8990,8990,8990,8990,0
20250109,193600,96940,8990,8990,8990,8990,0
20250109,193500,96940,8990,8990,8990,8990,0
20250109,193400,96940,8990,8990,8990,8990,0
20250109,193300,96940,8990,8990,8990,8990,1
20250109,193200,96940,8990,8990,8990,8990,0
20250109,193100,96940,8990,8990,8990,8990,0
20250109,193000,96940,8990,8990,8990,8990,0
20250109,192900,96940,8990,8990,8990,8990,0
20250109,192800,96940,8990,8990,8990,8990,0
20250109,192700,96940,8990,8990,8990,8990,0
20250109,192600,96940,8990,8990,8990,8990,0
20250109,192500,96940,8990,8990,8990,8990,0
20250109,192400,96940,8990,8990,8990,8990,0
20250109,192300,96940,8990,8990,8990,8990,0
20250109,192200,96940,8990,8990,8990,8990,0
20250109,192100,96940,8990,8990,8990,8990,0
20250109,192000,96940,8990,8990,8990,8990,0
20250109,191900,96940,8990,8990,8990,8990,0
20250109,191800,96940,8990,8990,8990,8990,0
20250109,191700,96940,8990,8990,8990,8990,0
20250109,191600,96940,8990,8990,8990,8990,0
20250109,191500,96940,8990,8990,8990,8990,0
20250109,191400,96940,8990,8990,8990,8990,0
20250109,191300,96940,8990,8990,8990,8990,0
20250109,191200,96940,8990,8990,8990,8990,0
20250109,191100,96940,8990,8990,8990,8990,0
20250109,191000,96940,8990,8990,8990,8990,0
20250109,190900,96940,8990,8990,8990,8990,0
20250109,190800,96940,8990,8990,8990,8990,0
20250109,190700,96940,8990,8990,8990,8990,0
20250109,190600,96940,8990,8990,8990,8990,0
20250109,190500,96940,8990,8990,8990,8990,0
20250109,190400,96940,8990,8990,8990,8990,0
20250109,190300,96940,8990,8990,8990,8990,1
20250109,190200,96940,8990,8990,8990,8990,0
20250109,190100,96940,8990,8990,8990,8990,0
20250109,190000,96940,8990,8990,8990,8990,0
20250109,185900,96940,8990,8990,8990,8990,0
20250109,185800,96940,8990,8990,8990,8990,0
20250109,185700,96940,8990,8990,8990,8990,0
20250109,185600,96940,8990,8990,8990,8990,0
20250109,185500,96940,8990,8990,8990,8990,0
20250109,185400,96940,8990,8990,8990,8990,0
20250109,185300,96940,8990,8990,8990,8990,0
20250109,185200,96940,8990,8990,8990,8990,0
20250109,185100,96940,8990,8990,8990,8990,0
20250109,185000,96940,8990,8990,8990,8990,0
20250109,184900,96940,8990,8990,8990,8990,0
20250109,184800,96940,8990,8990,8990,8990,0
20250109,184700,96940,8990,8990,8990,8990,0
20250109,184600,96940,8990,8990,8990,8990,0
20250109,184500,96940,8990,8990,8990,8990,0
20250109,184400,96940,8990,8990,8990,8990,0
20250109,184300,96940,8990,8990,8990,8990,0
20250109,184200,96940,8990,8990,8990,8990,0
20250109,184100,96940,8990,8990,8990,8990,0
20250109,184000,96940,8990,8990,8990,8990,0
20250109,183900,96940,8990,8990,8990,8990,0
20250109,183800,96940,8990,8990,8990,8990,0
20250109,183700,96940,8990,8990,8990,8990,0
20250109,183600,96940,8990,8990,8990,8990,0
20250109,183500,96940,8990,8990,8990,8990,0
20250109,183400,96940,8990,8990,8990,8990,0
20250109,183300,96940,8990,8990,8990,8990,1
20250109,183200,96940,8990,8990,8990,8990,0
20250109,183100,96940,8990,8990,8990,8990,0
20250109,183000,96940,8990,8990,8990,8990,0
20250109,182900,96940,8990,8990,8990,8990,0
20250109,182800,96940,8990,8990,8990,8990,0
20250109,182700,96940,8990,8990,8990,8990,0
20250109,182600,96940,8990,8990,8990,8990,0
20250109,182500,96940,8990,8990,8990,8990,0
20250109,182400,96940,8990,8990,8990,8990,0
20250109,182300,96940,8990,8990,8990,8990,0
20250109,182200,96940,8990,8990,8990,8990,0
20250109,182100,96940,8990,8990,8990,8990,0
20250109,182000,96940,8990,8990,8990,8990,0
20250109,181900,96940,8990,8990,8990,8990,0
20250109,181800,96940,8990,8990,8990,8990,0
20250109,181700,96940,8990,8990,8990,8990,0
20250109,181600,96940,8990,8990,8990,8990,0
20250109,181500,96940,8990,8990,8990,8990,0
20250109,181400,96940,8990,8990,8990,8990,0
20250109,181300,96940,8990,8990,8990,8990,0
20250109,181200,96940,8990,8990,8990,8990,0
20250109,181100,96940,8990,8990,8990,8990,0
20250109,181000,96940,8990,8990,8990,8990,0
20250109,180900,96940,8990,8990,8990,8990,0
20250109,180800,96940,8990,8990,8990,8990,0
20250109,180700,96940,8990,8990,8990,8990,0
20250109,180600,96940,8990,8990,8990,8990,0
20250109,180500,96940,8990,8990,8990,8990,0
20250109,180400,96940,8990,8990,8990,8990,0
20250109,180300,96940,8990,8990,8990,8990,1
20250109,180200,96940,8990,8990,8990,8990,0
20250109,180100,96940,8990,8990,8990,8990,0
20250109,180000,96940,8990,8990,8990,8990,0
20250109,175900,96940,8990,8990,8990,8990,0
20250109,175800,96940,8990,8990,8990,8990,0
20250109,175700,96940,8990,8990,8990,8990,0
20250109,175600,96940,8990,8990,8990,8990,0
20250109,175500,96940,8990,8990,8990,8990,0
20250109,175400,96940,8990,8990,8990,8990,0
20250109,175300,96940,8990,8990,8990,8990,0
20250109,175200,96940,8990,8990,8990,8990,0
20250109,175100,96940,8990,8990,8990,8990,0
20250109,175000,96940,8990,8990,8990,8990,0
20250109,174900,96940,8990,8990,8990,8990,0
20250109,174800,96940,8990,8990,8990,8990,0
20250109,174700,96940,8990,8990,8990,8990,0
20250109,174600,96940,8990,8990,8990,8990,0
20250109,174500,96940,8990,8990,8990,8990,0
20250109,174400,96940,8990,8990,8990,8990,0
20250109,174300,96940,8990,8990,8990,8990,0
20250109,174200,96940,8990,8990,8990,8990,0
20250109,174100,96940,8990,8990,8990,8990,0
20250109,174000,96940,8990,8990,8990,8990,0
20250109,173900,96940,8990,8990,8990,8990,0
20250109,173800,96940,8990,8990,8990,8990,0
20250109,173700,96940,8990,8990,8990,8990,0
20250109,173600,96940,8990,8990,8990,8990,0
20250109,173500,96940,8990,8990,8990,8990,0
20250109,173400,96940,8990,8990,8990,8990,0
20250109,173300,96940,8990,8990,8990,8990,1
20250109,173200,96940,8990,8990,8990,8990,0
20250109,173100,96940,8990,8990,8990,8990,0
20250109,173000,96940,8990,8990,8990,8990,0
20250109,172900,96940,8990,8990,8990,8990,0
20250109,172800,96940,8990,8990,8990,8990,0
20250109,172700,96940,8990,8990,8990,8990,0
20250109,172600,96940,8990,8990,8990,8990,0
20250109,172500,96940,8990,8990,8990,8990,0
20250109,172400,96940,8990,8990,8990,8990,0
20250109,172300,96940,8990,8990,8990,8990,0
20250109,172200,96940,8990,8990,8990,8990,0
20250109,172100,96940,8990,8990,8990,8990,0
20250109,172000,96940,8990,8990,8990,8990,0
20250109,171900,96940,8990,8990,8990,8990,0
20250109,171800,96940,8990,8990,8990,8990,0
20250109,171700,96940,8990,8990,8990,8990,0
20250109,171600,96940,8990,8990,8990,8990,0
20250109,171500,96940,8990,8990,8990,8990,0
20250109,171400,96940,8990,8990,8990,8990,0
20250109,171300,96940,8990,8990,8990,8990,0
20250109,171200,96940,8990,8990,8990,8990,0
20250109,171100,96940,8990,8990,8990,8990,0
20250109,171000,96940,8990,8990,8990,8990,0
20250109,170900,96940,8990,8990,8990,8990,0
20250109,170800,96940,8990,8990,8990,8990,0
20250109,170700,96940,8990,8990,8990,8990,0
20250109,170600,96940,8990,8990,8990,8990,0
20250109,170500,96940,8990,8990,8990,8990,0
20250109,170400,96940,8990,8990,8990,8990,0
20250109,170300,96940,8990,8990,8990,8990,1
20250109,170200,96940,8990,8990,8990,8990,0
20250109,170100,96940,8990,8990,8990,8990,0
20250109,170000,96940,8990,8990,8990,8990,0
20250109,165900,96940,8990,8990,8990,8990,0
20250109,165800,96940,8990,8990,8990,8990,0
20250109,165700,96940,8990,8990,8990,8990,0
20250109,165600,96940,8990,8990,8990,8990,0
20250109,165500,96940,8990,8990,8990,8990,0
20250109,165400,96940,8990,8990,8990,8990,0
20250109,165300,96940,8990,8990,8990,8990,0
20250109,165200,96940,8990,8990,8990,8990,0
20250109,165100,96940,8990,8990,8990,8990,0
20250109,165000,96940,8990,8990,8990,8990,0
20250109,164900,96940,8990,8990,8990,8990,0
20250109,164800,96940,8990,8990,8990,8990,0
20250109,164700,96940,8990,8990,8990,8990,0
20250109,164600,96940,8990,8990,8990,8990,0
20250109,164500,96940,8990,8990,8990,8990,0
20250109,164400,96940,8990,8990,8990,8990,0
20250109,164300,96940,8990,8990,8990,8990,0
20250109,164200,96940,8990,8990,8990,8990,0
20250109,164100,96940,8990,8990,8990,8990,0
20250109,164000,96940,8990,8990,8990,8990,0
20250109,163900,96940,8990,8990,8990,8990,0
20250109,163800,96940,8990,8990,8990,8990,0
20250109,163700,96940,8990,8990,8990,8990,0
20250109,163600,96940,8990,8990,8990,8990,0
20250109,163500,96940,8990,8990,8990,8990,0
20250109,163400,96940,8990,8990,8990,8990,0
20250109,163300,96940,8990,8990,8990,8990,1
20250109,163200,96940,8990,8990,8990,8990,0
20250109,163100,96940,8990,8990,8990,8990,0
20250109,163000,96940,8990,8990,8990,8990,0
20250109,162900,96940,8990,8990,8990,8990,0
20250109,162800,96940,8990,8990,8990,8990,0
20250109,162700,96940,8990,8990,8990,8990,0
20250109,162600,96940,8990,8990,8990,8990,0
20250109,162500,96940,8990,8990,8990,8990,0
20250109,162400,96940,8990,8990,8990,8990,0
20250109,162300,96940,8990,8990,8990,8990,0
20250109,162200,96940,8990,8990,8990,8990,0
20250109,162100,96940,8990,8990,8990,8990,0
20250109,162000,96940,8990,8990,8990,8990,0
20250109,161900,96940,8990,8990,8990,8990,0
20250109,161800,96940,8990,8990,8990,8990,0
20250109,161700,96940,8990,8990,8990,8990,0
20250109,161600,96940,8990,8990,8990,8990,0
20250109,161500,96940,8990,8990,8990,8990,0
20250109,161400,96940,8990,8990,8990,8990,0
20250109,161300,96940,8990,8990,8990,8990,0
20250109,161200,96940,8990,8990,8990,8990,0
20250109,161100,96940,8990,8990,8990,8990,0
20250109,161000,96940,8990,8990,8990,8990,0
20250109,160900,96940,8990,8990,8990,8990,0
20250109,160800,96940,8990,8990,8990,8990,0
20250109,160700,96940,8990,8990,8990,8990,0
20250109,160600,96940,8990,8990,8990,8990,0
20250109,160500,96940,8990,8990,8990,8990,0
20250109,160400,96940,8990,8990,8990,8990,0
20250109,160300,96940,8990,8990,8990,8990,1
20250109,160200,96940,8990,8990,8990,8990,0
20250109,160100,96940,8990,8990,8990,8990,0
20250109,160000,96940,8990,8990,8990,8990,0
20250109,155900,96940,8990,8990,8990,8990,0
20250109,155800,96940,8990,8990,8990,8990,0
20250109,155700,96940,8990,8990,8990,8990,0
20250109,155600,96940,8990,8990,8990,8990,0
20250109,155500,96940,8990,8990,8990,8990,0
20250109,155400,96940,8990,8990,8990,8990,0
20250109,155300,96940,8990,8990,8990,8990,0
20250109,155200,96940,8990,8990,8990,8990,0
20250109,155100,96940,8990,8990,8990,8990,0
20250109,155000,96940,8990,8990,8990,8990,0
20250109,154900,96940,8990,8990,8990,8990,0
20250109,154800,96940,8990,8990,8990,8990,0
20250109,154700,96940,8990,8990,8990,8990,0
20250109,154600,96940,8990,8990,8990,8990,0
20250109,154500,96940,8990,8990,8990,8990,0
20250109,154400,96940,8990,8990,8990,8990,0
20250109,154300,96940,8990,8990,8990,8990,0
20250109,154200,96940,8990,8990,8990,8990,0
20250109,154100,96940,8990,8990,8990,8990,0
20250109,154000,96940,8990,8990,8990,8990,0
20250109,153900,96940,8990,8990,8990,8990,0
20250109,153800,96940,8990,8990,8990,8990,0
20250109,153700,96940,8990,8990,8990,8990,0
20250109,153600,96940,8990,8990,8990,8990,0
20250109,153500,96940,8990,8990,8990,8990,0
20250109,153400,96940,8990,8990,8990,8990,0
20250109,153300,96940,8990,8990,8990,8990,1
20250109,153200,96940,8990,8990,8990,8990,0
20250109,153100,96940,8990,8990,8990,8990,0
20250109,153000,96940,8990,8990,8990,8990,0
20250109,152900,96940,8990,8990,8990,8990,0
20250109,152800,96940,8990,8990,8990,8990,0
20250109,152700,96940,8990,8990,8990,8990,0
20250109,152600,96940,8990,8990,8990,8990,0
20250109,152500,96940,8990,8990,8990,8990,0
20250109,152400,96940,8990,8990,8990,8990,0
20250109,152300,96940,8990,8990,8990,8990,0
20250109,152200,96940,8990,8990,8990,8990,0
20250109,152100,96940,8990,8990,8990,8990,0
20250109,152000,96940,8990,8990,8990,8990,0
20250109,151900,96940,8990,8990,8990,8990,0
20250109,151800,96940,8990,8990,8990,8990,0
20250109,151700,96940,8990,8990,8990,8990,0
20250109,151600,96940,8990,8990,8990,8990,0
20250109,151500,96940,8990,8990,8990,8990,0
20250109,151400,96940,8990,8990,8990,8990,0
20250109,151300,96940,8990,8990,8990,8990,0
20250109,151200,96940,8990,8990,8990,8990,0
20250109,151100,96940,8990,8990,8990,8990,0
20250109,151000,96940,8990,8990,8990,8990,0
20250109,150900,96940,8990,8990,8990,8990,0
20250109,150800,96940,8990,8990,8990,8990,0
20250109,150700,96940,8990,8990,8990,8990,0
20250109,150600,96940,8990,8990,8990,8990,0
20250109,150500,96940,8990,8990,8990,8990,0
20250109,150400,96940,8990,8990,8990,8990,0
20250109,150300,96940,8990,8990,8990,8990,0
20250109,150200,96940,8990,8990,8990,8990,0
20250109,150100,96940,8990,8990,8990,8990,0
20250109,150000,96940,8990,8990,8990,8990,0
20250109,145900,96940,8990,8990,8990,8990,0
20250109,145800,96940,8990,8990,8990,8990,0
20250109,145700,96940,8990,8990,8990,8990,0
20250109,145600,96940,8990,8990,8990,8990,0
20250109,145500,96940,8990,8990,8990,8990,0
20250109,145400,96940,8990,8990,8990,8990,0
20250109,145300,96940,8990,8990,8990,8990,0
20250109,145200,96940,8990,8990,8990,8990,0
20250109,145100,96940,8990,8990,8990,8990,0
20250109,145000,96940,8990,8990,8990,8990,0
20250109,144900,96940,8990,8990,8990,8990,0
20250109,144800,96940,8990,8990,8990,8990,0
20250109,144700,96940,8990,8990,8990,8990,0
20250109,144600,96940,8990,8990,8990,8990,0
20250109,144500,96940,8990,8990,8990,8990,0
20250109,144400,96940,8990,8990,8990,8990,0
20250109,144300,96940,8990,8990,8990,8990,0
20250109,144200,96940,8990,8990,8990,8990,0
20250109,144100,96940,8990,8990,8990,8990,0
20250109,144000,96940,8990,8990,8990,8990,0
20250109,143900,96940,8990,8990,8990,8990,0
20250109,143800,96940,8990,8990,8990,8990,0
20250109,143700,96940,8990,8990,8990,8990,0
20250109,143600,96940,8990,8990,8990,8990,0
20250109,143500,96940,8990,8990,8990,8990,0
20250109,143400,96940,8990,8990,8990,8990,0
20250109,143300,96940,8990,8990,8990,8990,0
20250109,143200,96940,8990,8990,8990,8990,0
20250109,143100,96940,8990,8990,8990,8990,0
20250109,143000,96940,8990,8990,8990,8990,0
20250109,142900,96940,8990,8990,8990,8990,0
20250109,142800,96940,8990,8990,8990,8990,0
20250109,142700,96940,8990,8990,8990,8990,0
20250109,142600,96940,8990,8990,8990,8990,0
20250109,142500,96940,8990,8990,8990,8990,0
20250109,142400,96940,8990,8990,8990,8990,0
20250109,142300,96940,8990,8990,8990,8990,0
20250109,142200,96940,8990,8990,8990,8990,0
20250109,142100,96940,8990,8990,8990,8990,0
20250109,142000,96940,8990,8990,8990,8990,0
20250109,141900,96940,8990,8990,8990,8990,0
20250109,141800,96940,8990,8990,8990,8990,0
20250109,141700,96940,8990,8990,8990,8990,0
20250109,141600,96940,8990,8990,8990,8990,0
20250109,141500,96940,8990,8990,8990,8990,0
20250109,141400,96940,8990,8990,8990,8990,0
20250109,141300,96940,8990,8990,8990,8990,0
20250109,141200,96940,8990,8990,8990,8990,0
20250109,141100,96940,8990,8990,8990,8990,0
20250109,141000,96940,8990,8990,8990,8990,0
20250109,140900,96940,8990,8990,8990,8990,0
20250109,140800,96940,8990,8990,8990,8990,0
20250109,140700,96940,8990,8990,8990,8990,0
20250109,140600,96940,8990,8990,8990,8990,0
20250109,140500,96940,8990,8990,8990,8990,0
20250109,140400,96940,8990,8990,8990,8990,0
20250109,140300,96940,8990,8990,8990,8990,0
20250109,140200,96940,8990,8990,8990,8990,0
20250109,140100,96940,8990,8990,8990,8990,0
20250109,140000,96940,8990,8990,8990,8990,0
20250109,135900,96940,8990,8990,8990,8990,0
20250109,135800,96940,8990,8990,8990,8990,0
20250109,135700,96940,8990,8990,8990,8990,0
20250109,135600,96940,8990,8990,8990,8990,0
20250109,135500,96940,8990,8990,8990,8990,0
20250109,135400,96940,8990,8990,8990,8990,0
20250109,135300,96940,8990,8990,8990,8990,0
20250109,135200,96940,8990,8990,8990,8990,0
20250109,135100,96940,8990,8990,8990,8990,0
20250109,135000,96940,8990,8990,8990,8990,0
20250109,134900,96940,8990,8990,8990,8990,0
20250109,134800,96940,8990,8990,8990,8990,0
20250109,134700,96940,8990,8990,8990,8990,0
20250109,134600,96940,8990,8990,8990,8990,0
20250109,134500,96940,8990,8990,8990,8990,0
20250109,134400,96940,8990,8990,8990,8990,0
20250109,134300,96940,8990,8990,8990,8990,0
20250109,134200,96940,8990,8990,8990,8990,0
20250109,134100,96940,8990,8990,8990,8990,0
20250109,134000,96940,8990,8990,8990,8990,0
20250109,133900,96940,8990,8990,8990,8990,0
20250109,133800,96940,8990,8990,8990,8990,0
20250109,133700,96940,8990,8990,8990,8990,0
20250109,133600,96940,8990,8990,8990,8990,0
20250109,133500,96940,8990,8990,8990,8990,0
20250109,133400,96940,8990,8990,8990,8990,0
20250109,133300,96940,8990,8990,8990,8990,0
20250109,133200,96940,8990,8990,8990,8990,0
20250109,133100,96940,8990,8990,8990,8990,0
20250109,133000,96940,8990,8990,8990,8990,0
20250109,132900,96940,8990,8990,8990,8990,0
20250109,132800,96940,8990,8990,8990,8990,0
20250109,132700,96940,8990,8990,8990,8990,0
20250109,132600,96940,8990,8990,8990,8990,0
20250109,132500,96940,8990,8990,8990,8990,0
20250109,132400,96940,8990,8990,8990,8990,0
20250109,132300,96940,8990,8990,8990,8990,0
20250109,132200,96940,8990,8990,8990,8990,0
20250109,132100,96940,8990,8990,8990,8990,0
20250109,132000,96940,8990,8990,8990,8990,0
20250109,131900,96940,8990,8990,8990,8990,0
20250109,131800,96940,8990,8990,8990,8990,0
20250109,131700,96940,8990,8990,8990,8990,0
20250109,131600,96940,8990,8990,8990,8990,0
20250109,131500,96940,8990,8990,8990,8990,0
20250109,131400,96940,8990,8990,8990,8990,0
20250109,131300,96940,8990,8990,8990,8990,0
20250109,131200,96940,8990,8990,8990,8990,0
20250109,131100,96940,8990,8990,8990,8990,0
20250109,131000,96940,8990,8990,8990,8990,0
20250109,130900,96940,8990,8990,8990,8990,0
20250109,130800,96940,8990,8990,8990,8990,0
20250109,130700,96940,8990,8990,8990,8990,0
20250109,130600,96940,8990,8990,8990,8990,0
20250109,130500,96940,8990,8990,8990,8990,0
20250109,130400,96940,8990,8990,8990,8990,0
20250109,130300,96940,8990,8990,8990,8990,0
20250109,130200,96940,8990,8990,8990,8990,0
20250109,130100,96940,8990,8990,8990,8990,0
20250109,130000,96940,8990,8990,8990,8990,0
20250109,125900,96940,8990,8990,8990,8990,0
20250109,125800,96940,8990,8990,8990,8990,0
20250109,125700,96940,8990,8990,8990,8990,0
20250109,125600,96940,8990,8990,8990,8990,0
20250109,125500,96940,8990,8990,8990,8990,0
20250109,125400,96940,8990,8990,8990,8990,0
20250109,125300,96940,8990,8990,8990,8990,0
20250109,125200,96940,8990,8990,8990,8990,0
20250109,125100,96940,8990,8990,8990,8990,0
20250109,125000,96940,8990,8990,8990,8990,0
20250109,124900,96940,8990,8990,8990,8990,0
20250109,124800,96940,8990,8990,8990,8990,0
20250109,124700,96940,8990,8990,8990,8990,0
20250109,124600,96940,8990,8990,8990,8990,0
20250109,124500,96940,8990,8990,8990,8990,0
20250109,124400,96940,8990,8990,8990,8990,0
20250109,124300,96940,8990,8990,8990,8990,0
20250109,124200,96940,8990,8990,8990,8990,0
20250109,124100,96940,8990,8990,8990,8990,0
20250109,124000,96940,8990,8990,8990,8990,0
20250109,123900,96940,8990,8990,8990,8990,0
20250109,123800,96940,8990,8990,8990,8990,0
20250109,123700,96940,8990,8990,8990,8990,0
20250109,123600,96940,8990,8990,8990,8990,0
20250109,123500,96940,8990,8990,8990,8990,0
20250109,123400,96940,8990,8990,8990,8990,0
20250109,123300,96940,8990,8990,8990,8990,0
20250109,123200,96940,8990,8990,8990,8990,1
20250109,123100,87950,8800,8800,8800,8800,0
20250109,123000,87950,8800,8800,8800,8800,0
20250109,122900,87950,8800,8800,8800,8800,0
20250109,122800,87950,8800,8800,8800,8800,0
20250109,122700,87950,8800,8800,8800,8800,0
20250109,122600,87950,8800,8800,8800,8800,0
20250109,122500,87950,8800,8800,8800,8800,0
20250109,122400,87950,8800,8800,8800,8800,0
20250109,122300,87950,8800,8800,8800,8800,0
20250109,122200,87950,8800,8800,8800,8800,0
20250109,122100,87950,8800,8800,8800,8800,0
20250109,122000,87950,8800,8800,8800,8800,0
20250109,121900,87950,8800,8800,8800,8800,0
20250109,121800,87950,8800,8800,8800,8800,0
20250109,121700,87950,8800,8800,8800,8800,0
20250109,121600,87950,8800,8800,8800,8800,0
20250109,121500,87950,8800,8800,8800,8800,0
20250109,121400,87950,8800,8800,8800,8800,0
20250109,121300,87950,8800,8800,8800,8800,0
20250109,121200,87950,8800,8800,8800,8800,0
20250109,121100,87950,8800,8800,8800,8800,0
20250109,121000,87950,8800,8800,8800,8800,0
20250109,120900,87950,8800,8800,8800,8800,0
20250109,120800,87950,8800,8800,8800,8800,0
20250109,120700,87950,8800,8800,8800,8800,0
20250109,120600,87950,8800,8800,8800,8800,0
20250109,120500,87950,8800,8800,8800,8800,0
20250109,120400,87950,8800,8800,8800,8800,0
20250109,120300,87950,8800,8800,8800,8800,0
20250109,120200,87950,8800,8800,8800,8800,0
20250109,120100,87950,8800,8800,8800,8800,0
20250109,120000,87950,8800,8800,8800,8800,0
20250109,115900,87950,8800,8800,8800,8800,0
20250109,115800,87950,8800,8800,8800,8800,0
20250109,115700,87950,8800,8800,8800,8800,0
20250109,115600,87950,8800,8800,8800,8800,0
20250109,115500,87950,8800,8800,8800,8800,0
20250109,115400,87950,8800,8800,8800,8800,0
20250109,115300,87950,8800,8800,8800,8800,0
20250109,115200,87950,8800,8800,8800,8800,0
20250109,115100,87950,8800,8800,8800,8800,0
20250109,115000,87950,8800,8800,8800,8800,0
20250109,114900,87950,8800,8800,8800,8800,0
20250109,114800,87950,8800,8800,8800,8800,0
20250109,114700,87950,8800,8800,8800,8800,0
20250109,114600,87950,8800,8800,8800,8800,0
20250109,114500,87950,8800,8800,8800,8800,5
20250109,114400,43950,8790,8790,8790,8790,0
20250109,114300,43950,8790,8790,8790,8790,0
20250109,114200,43950,8790,8790,8790,8790,0
20250109,114100,43950,8790,8790,8790,8790,0
20250109,114000,43950,8790,8790,8790,8790,0
20250109,113900,43950,8790,8790,8790,8790,0
20250109,113800,43950,8790,8790,8790,8790,0
20250109,113700,43950,8790,8790,8790,8790,0
20250109,113600,43950,8790,8790,8790,8790,0
20250109,113500,43950,8790,8790,8790,8790,0
20250109,113400,43950,8790,8790,8790,8790,0
20250109,113300,43950,8790,8790,8790,8790,5
20250109,113200,0,8790,8790,8790,8790,0
20250109,113100,0,8790,8790,8790,8790,0
20250109,113000,0,8790,8790,8790,8790,0
20250109,112900,0,8790,8790,8790,8790,0
20250109,112800,0,8790,8790,8790,8790,0
20250109,112700,0,8790,8790,8790,8790,0
20250109,112600,0,8790,8790,8790,8790,0
20250109,112500,0,8790,8790,8790,8790,0
20250109,112400,0,8790,8790,8790,8790,0
20250109,112300,0,8790,8790,8790,8790,0
20250109,112200,0,8790,8790,8790,8790,0
20250109,112100,0,8790,8790,8790,8790,0
20250109,112000,0,8790,8790,8790,8790,0
20250109,111900,0,8790,8790,8790,8790,0
20250109,111800,0,8790,8790,8790,8790,0
20250109,111700,0,8790,8790,8790,8790,0
20250109,111600,0,8790,8790,8790,8790,0
20250109,111500,0,8790,8790,8790,8790,0
20250109,111400,0,8790,8790,8790,8790,0
20250109,111300,0,8790,8790,8790,8790,0
20250109,111200,0,8790,8790,8790,8790,0
20250109,111100,0,8790,8790,8790,8790,0
20250109,111000,0,8790,8790,8790,8790,0
20250109,110900,0,8790,8790,8790,8790,0
20250109,110800,0,8790,8790,8790,8790,0
20250109,110700,0,8790,8790,8790,8790,0
20250109,110600,0,8790,8790,8790,8790,0
20250109,110500,0,8790,8790,8790,8790,0
20250109,110400,0,8790,8790,8790,8790,0
20250109,110300,0,8790,8790,8790,8790,0
20250109,110200,0,8790,8790,8790,8790,0
20250109,110100,0,8790,8790,8790,8790,0
20250109,110000,0,8790,8790,8790,8790,0
20250109,105900,0,8790,8790,8790,8790,0
20250109,105800,0,8790,8790,8790,8790,0
20250109,105700,0,8790,8790,8790,8790,0
20250109,105600,0,8790,8790,8790,8790,0
20250109,105500,0,8790,8790,8790,8790,0
20250109,105400,0,8790,8790,8790,8790,0
20250109,105300,0,8790,8790,8790,8790,0
20250109,105200,0,8790,8790,8790,8790,0
20250109,105100,0,8790,8790,8790,8790,0
20250109,105000,0,8790,8790,8790,8790,0
20250109,104900,0,8790,8790,8790,8790,0
20250109,104800,0,8790,8790,8790,8790,0
20250109,104700,0,8790,8790,8790,8790,0
20250109,104600,0,8790,8790,8790,8790,0
20250109,104500,0,8790,8790,8790,8790,0
20250109,104400,0,8790,8790,8790,8790,0
20250109,104300,0,8790,8790,8790,8790,0
20250109,104200,0,8790,8790,8790,8790,0
20250109,104100,0,8790,8790,8790,8790,0
20250109,104000,0,8790,8790,8790,8790,0
20250109,103900,0,8790,8790,8790,8790,0
20250109,103800,0,8790,8790,8790,8790,0
20250109,103700,0,8790,8790,8790,8790,0
20250109,103600,0,8790,8790,8790,8790,0
20250109,103500,0,8790,8790,8790,8790,0
20250109,103400,0,8790,8790,8790,8790,0
20250109,103300,0,8790,8790,8790,8790,0
20250109,103200,0,8790,8790,8790,8790,0
20250109,103100,0,8790,8790,8790,8790,0
20250109,103000,0,8790,8790,8790,8790,0
20250109,102900,0,8790,8790,8790,8790,0
20250109,102800,0,8790,8790,8790,8790,0
20250109,102700,0,8790,8790,8790,8790,0
20250109,102600,0,8790,8790,8790,8790,0
20250109,102500,0,8790,8790,8790,8790,0
20250109,102400,0,8790,8790,8790,8790,0
20250109,102300,0,8790,8790,8790,8790,0
20250109,102200,0,8790,8790,8790,8790,0
20250109,102100,0,8790,8790,8790,8790,0
20250109,102000,0,8790,8790,8790,8790,0
20250109,101900,0,8790,8790,8790,8790,0
20250109,101800,0,8790,8790,8790,8790,0
20250109,101700,0,8790,8790,8790,8790,0
20250109,101600,0,8790,8790,8790,8790,0
20250109,101500,0,8790,8790,8790,8790,0
20250109,101400,0,8790,8790,8790,8790,0
20250109,101300,0,8790,8790,8790,8790,0
20250109,101200,0,8790,8790,8790,8790,0
20250109,101100,0,8790,8790,8790,8790,0
20250109,101000,0,8790,8790,8790,8790,0
20250109,100900,0,8790,8790,8790,8790,0
20250109,100800,0,8790,8790,8790,8790,0
20250109,100700,0,8790,8790,8790,8790,0
20250109,100600,0,8790,8790,8790,8790,0
20250109,100500,0,8790,8790,8790,8790,0
20250109,100400,0,8790,8790,8790,8790,0
20250109,100300,0,8790,8790,8790,8790,0
20250109,100200,0,8790,8790,8790,8790,0
20250109,100100,0,8790,8790,8790,8790,0
20250109,100000,0,8790,8790,8790,8790,0
20250109,095900,0,8790,8790,8790,8790,0
20250109,095800,0,8790,8790,8790,8790,0
20250109,095700,0,8790,8790,8790,8790,0
20250109,095600,0,8790,8790,8790,8790,0
20250109,095500,0,8790,8790,8790,8790,0
20250109,095400,0,8790,8790,8790,8790,0
20250109,095300,0,8790,8790,8790,8790,0
20250109,095200,0,8790,8790,8790,8790,0
20250109,095100,0,8790,8790,8790,8790,0
20250109,095000,0,8790,8790,8790,8790,0
20250109,094900,0,8790,8790,8790,8790,0
20250109,094800,0,8790,8790,8790,8790,0
20250109,094700,0,8790,8790,8790,8790,0
20250109,094600,0,8790,8790,8790,8790,0
20250109,094500,0,8790,8790,8790,8790,0
20250109,094400,0,8790,8790,8790,8790,0
20250109,094300,0,8790,8790,8790,8790,0
20250109,094200,0,8790,8790,8790,8790,0
20250109,094100,0,8790,8790,8790,8790,0
20250109,094000,0,8790,8790,8790,8790,0
20250109,093900,0,8790,8790,8790,8790,0
20250109,093800,0,8790,8790,8790,8790,0
20250109,093700,0,8790,8790,8790,8790,0
20250109,093600,0,8790,8790,8790,8790,0
20250109,093500,0,8790,8790,8790,8790,0
20250109,093400,0,8790,8790,8790,8790,0
20250109,093300,0,8790,8790,8790,8790,0
20250109,093200,0,8790,8790,8790,8790,0
20250109,093100,0,8790,8790,8790,8790,0
20250109,093000,0,8790,8790,8790,8790,0
20250109,092900,0,8790,8790,8790,8790,0
20250109,092800,0,8790,8790,8790,8790,0
20250109,092700,0,8790,8790,8790,8790,0
20250109,092600,0,8790,8790,8790,8790,0
20250109,092500,0,8790,8790,8790,8790,0
20250109,092400,0,8790,8790,8790,8790,0
20250109,092300,0,8790,8790,8790,8790,0
20250109,092200,0,8790,8790,8790,8790,0
20250109,092100,0,8790,8790,8790,8790,0
20250109,092000,0,8790,8790,8790,8790,0
20250109,091900,0,8790,8790,8790,8790,0
20250109,091800,0,8790,8790,8790,8790,0
20250109,091700,0,8790,8790,8790,8790,0
20250109,091600,0,8790,8790,8790,8790,0
20250109,091500,0,8790,8790,8790,8790,0
20250109,091400,0,8790,8790,8790,8790,0
20250109,091300,0,8790,8790,8790,8790,0
20250109,091200,0,8790,8790,8790,8790,0
20250109,091100,0,8790,8790,8790,8790,0
20250109,091000,0,8790,8790,8790,8790,0
20250109,090900,0,8790,8790,8790,8790,0
20250109,090800,0,8790,8790,8790,8790,0
20250109,090700,0,8790,8790,8790,8790,0
20250109,090600,0,8790,8790,8790,8790,0
20250109,090500,0,8790,8790,8790,8790,0
20250109,090400,0,8790,8790,8790,8790,0
20250109,090300,0,8790,8790,8790,8790,0
20250109,090200,0,8790,8790,8790,8790,0
20250109,090100,0,8790,8790,8790,8790,0
20250109,090000,0,8790,8790,8790,8790,0