KissMeData/447690/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,213800,4735,4735,4735,4735,4735,1
20240119,213700,4735,4735,4735,4735,4735,0
20240119,213600,4735,4735,4735,4735,4735,0
20240119,213500,4735,4735,4735,4735,4735,0
20240119,213400,4735,4735,4735,4735,4735,0
20240119,213300,4735,4735,4735,4735,4735,0
20240119,213200,4735,4735,4735,4735,4735,0
20240119,213100,4735,4735,4735,4735,4735,0
20240119,213000,4735,4735,4735,4735,4735,0
20240119,212900,4735,4735,4735,4735,4735,0
20240119,212800,4735,4735,4735,4735,4735,0
20240119,212700,4735,4735,4735,4735,4735,0
20240119,212600,4735,4735,4735,4735,4735,0
20240119,212500,4735,4735,4735,4735,4735,0
20240119,212400,4735,4735,4735,4735,4735,0
20240119,212300,4735,4735,4735,4735,4735,0
20240119,212200,4735,4735,4735,4735,4735,0
20240119,212100,4735,4735,4735,4735,4735,0
20240119,212000,4735,4735,4735,4735,4735,0
20240119,211900,4735,4735,4735,4735,4735,0
20240119,211800,4735,4735,4735,4735,4735,0
20240119,211700,4735,4735,4735,4735,4735,0
20240119,211600,4735,4735,4735,4735,4735,0
20240119,211500,4735,4735,4735,4735,4735,0
20240119,211400,4735,4735,4735,4735,4735,0
20240119,211300,4735,4735,4735,4735,4735,0
20240119,211200,4735,4735,4735,4735,4735,0
20240119,211100,4735,4735,4735,4735,4735,0
20240119,211000,4735,4735,4735,4735,4735,0
20240119,210900,4735,4735,4735,4735,4735,0
20240119,210800,4735,4735,4735,4735,4735,1
20240119,210700,4735,4735,4735,4735,4735,0
20240119,210600,4735,4735,4735,4735,4735,0
20240119,210500,4735,4735,4735,4735,4735,0
20240119,210400,4735,4735,4735,4735,4735,0
20240119,210300,4735,4735,4735,4735,4735,0
20240119,210200,4735,4735,4735,4735,4735,0
20240119,210100,4735,4735,4735,4735,4735,0
20240119,210000,4735,4735,4735,4735,4735,0
20240119,205900,4735,4735,4735,4735,4735,0
20240119,205800,4735,4735,4735,4735,4735,0
20240119,205700,4735,4735,4735,4735,4735,0
20240119,205600,4735,4735,4735,4735,4735,0
20240119,205500,4735,4735,4735,4735,4735,0
20240119,205400,4735,4735,4735,4735,4735,0
20240119,205300,4735,4735,4735,4735,4735,0
20240119,205200,4735,4735,4735,4735,4735,0
20240119,205100,4735,4735,4735,4735,4735,0
20240119,205000,4735,4735,4735,4735,4735,0
20240119,204900,4735,4735,4735,4735,4735,0
20240119,204800,4735,4735,4735,4735,4735,0
20240119,204700,4735,4735,4735,4735,4735,0
20240119,204600,4735,4735,4735,4735,4735,0
20240119,204500,4735,4735,4735,4735,4735,0
20240119,204400,4735,4735,4735,4735,4735,0
20240119,204300,4735,4735,4735,4735,4735,0
20240119,204200,4735,4735,4735,4735,4735,0
20240119,204100,4735,4735,4735,4735,4735,0
20240119,204000,4735,4735,4735,4735,4735,0
20240119,203900,4735,4735,4735,4735,4735,0
20240119,203800,4735,4735,4735,4735,4735,1
20240119,203700,4735,4735,4735,4735,4735,0
20240119,203600,4735,4735,4735,4735,4735,0
20240119,203500,4735,4735,4735,4735,4735,0
20240119,203400,4735,4735,4735,4735,4735,0
20240119,203300,4735,4735,4735,4735,4735,0
20240119,203200,4735,4735,4735,4735,4735,0
20240119,203100,4735,4735,4735,4735,4735,0
20240119,203000,4735,4735,4735,4735,4735,0
20240119,202900,4735,4735,4735,4735,4735,0
20240119,202800,4735,4735,4735,4735,4735,0
20240119,202700,4735,4735,4735,4735,4735,0
20240119,202600,4735,4735,4735,4735,4735,0
20240119,202500,4735,4735,4735,4735,4735,0
20240119,202400,4735,4735,4735,4735,4735,0
20240119,202300,4735,4735,4735,4735,4735,0
20240119,202200,4735,4735,4735,4735,4735,0
20240119,202100,4735,4735,4735,4735,4735,0
20240119,202000,4735,4735,4735,4735,4735,0
20240119,201900,4735,4735,4735,4735,4735,0
20240119,201800,4735,4735,4735,4735,4735,0
20240119,201700,4735,4735,4735,4735,4735,0
20240119,201600,4735,4735,4735,4735,4735,0
20240119,201500,4735,4735,4735,4735,4735,0
20240119,201400,4735,4735,4735,4735,4735,0
20240119,201300,4735,4735,4735,4735,4735,0
20240119,201200,4735,4735,4735,4735,4735,0
20240119,201100,4735,4735,4735,4735,4735,0
20240119,201000,4735,4735,4735,4735,4735,0
20240119,200900,4735,4735,4735,4735,4735,0
20240119,200800,4735,4735,4735,4735,4735,1
20240119,200700,4735,4735,4735,4735,4735,0
20240119,200600,4735,4735,4735,4735,4735,0
20240119,200500,4735,4735,4735,4735,4735,0
20240119,200400,4735,4735,4735,4735,4735,0
20240119,200300,4735,4735,4735,4735,4735,0
20240119,200200,4735,4735,4735,4735,4735,0
20240119,200100,4735,4735,4735,4735,4735,0
20240119,200000,4735,4735,4735,4735,4735,0
20240119,195900,4735,4735,4735,4735,4735,0
20240119,195800,4735,4735,4735,4735,4735,0
20240119,195700,4735,4735,4735,4735,4735,0
20240119,195600,4735,4735,4735,4735,4735,0
20240119,195500,4735,4735,4735,4735,4735,0
20240119,195400,4735,4735,4735,4735,4735,0
20240119,195300,4735,4735,4735,4735,4735,0
20240119,195200,4735,4735,4735,4735,4735,0
20240119,195100,4735,4735,4735,4735,4735,0
20240119,195000,4735,4735,4735,4735,4735,0
20240119,194900,4735,4735,4735,4735,4735,0
20240119,194800,4735,4735,4735,4735,4735,0
20240119,194700,4735,4735,4735,4735,4735,0
20240119,194600,4735,4735,4735,4735,4735,0
20240119,194500,4735,4735,4735,4735,4735,0
20240119,194400,4735,4735,4735,4735,4735,0
20240119,194300,4735,4735,4735,4735,4735,0
20240119,194200,4735,4735,4735,4735,4735,0
20240119,194100,4735,4735,4735,4735,4735,0
20240119,194000,4735,4735,4735,4735,4735,0
20240119,193900,4735,4735,4735,4735,4735,0
20240119,193800,4735,4735,4735,4735,4735,1
20240119,193700,4735,4735,4735,4735,4735,0
20240119,193600,4735,4735,4735,4735,4735,0
20240119,193500,4735,4735,4735,4735,4735,0
20240119,193400,4735,4735,4735,4735,4735,0
20240119,193300,4735,4735,4735,4735,4735,0
20240119,193200,4735,4735,4735,4735,4735,0
20240119,193100,4735,4735,4735,4735,4735,0
20240119,193000,4735,4735,4735,4735,4735,0
20240119,192900,4735,4735,4735,4735,4735,0
20240119,192800,4735,4735,4735,4735,4735,0
20240119,192700,4735,4735,4735,4735,4735,0
20240119,192600,4735,4735,4735,4735,4735,0
20240119,192500,4735,4735,4735,4735,4735,0
20240119,192400,4735,4735,4735,4735,4735,0
20240119,192300,4735,4735,4735,4735,4735,0
20240119,192200,4735,4735,4735,4735,4735,0
20240119,192100,4735,4735,4735,4735,4735,0
20240119,192000,4735,4735,4735,4735,4735,0
20240119,191900,4735,4735,4735,4735,4735,0
20240119,191800,4735,4735,4735,4735,4735,0
20240119,191700,4735,4735,4735,4735,4735,0
20240119,191600,4735,4735,4735,4735,4735,0
20240119,191500,4735,4735,4735,4735,4735,0
20240119,191400,4735,4735,4735,4735,4735,0
20240119,191300,4735,4735,4735,4735,4735,0
20240119,191200,4735,4735,4735,4735,4735,0
20240119,191100,4735,4735,4735,4735,4735,0
20240119,191000,4735,4735,4735,4735,4735,0
20240119,190900,4735,4735,4735,4735,4735,0
20240119,190800,4735,4735,4735,4735,4735,1
20240119,190700,4735,4735,4735,4735,4735,0
20240119,190600,4735,4735,4735,4735,4735,0
20240119,190500,4735,4735,4735,4735,4735,0
20240119,190400,4735,4735,4735,4735,4735,0
20240119,190300,4735,4735,4735,4735,4735,0
20240119,190200,4735,4735,4735,4735,4735,0
20240119,190100,4735,4735,4735,4735,4735,0
20240119,190000,4735,4735,4735,4735,4735,0
20240119,185900,4735,4735,4735,4735,4735,0
20240119,185800,4735,4735,4735,4735,4735,0
20240119,185700,4735,4735,4735,4735,4735,0
20240119,185600,4735,4735,4735,4735,4735,0
20240119,185500,4735,4735,4735,4735,4735,0
20240119,185400,4735,4735,4735,4735,4735,0
20240119,185300,4735,4735,4735,4735,4735,0
20240119,185200,4735,4735,4735,4735,4735,0
20240119,185100,4735,4735,4735,4735,4735,0
20240119,185000,4735,4735,4735,4735,4735,0
20240119,184900,4735,4735,4735,4735,4735,0
20240119,184800,4735,4735,4735,4735,4735,0
20240119,184700,4735,4735,4735,4735,4735,0
20240119,184600,4735,4735,4735,4735,4735,0
20240119,184500,4735,4735,4735,4735,4735,0
20240119,184400,4735,4735,4735,4735,4735,0
20240119,184300,4735,4735,4735,4735,4735,0
20240119,184200,4735,4735,4735,4735,4735,0
20240119,184100,4735,4735,4735,4735,4735,0
20240119,184000,4735,4735,4735,4735,4735,0
20240119,183900,4735,4735,4735,4735,4735,0
20240119,183800,4735,4735,4735,4735,4735,1
20240119,183700,4735,4735,4735,4735,4735,0
20240119,183600,4735,4735,4735,4735,4735,0
20240119,183500,4735,4735,4735,4735,4735,0
20240119,183400,4735,4735,4735,4735,4735,0
20240119,183300,4735,4735,4735,4735,4735,0
20240119,183200,4735,4735,4735,4735,4735,0
20240119,183100,4735,4735,4735,4735,4735,0
20240119,183000,4735,4735,4735,4735,4735,0
20240119,182900,4735,4735,4735,4735,4735,0
20240119,182800,4735,4735,4735,4735,4735,0
20240119,182700,4735,4735,4735,4735,4735,0
20240119,182600,4735,4735,4735,4735,4735,0
20240119,182500,4735,4735,4735,4735,4735,0
20240119,182400,4735,4735,4735,4735,4735,0
20240119,182300,4735,4735,4735,4735,4735,0
20240119,182200,4735,4735,4735,4735,4735,0
20240119,182100,4735,4735,4735,4735,4735,0
20240119,182000,4735,4735,4735,4735,4735,0
20240119,181900,4735,4735,4735,4735,4735,0
20240119,181800,4735,4735,4735,4735,4735,0
20240119,181700,4735,4735,4735,4735,4735,0
20240119,181600,4735,4735,4735,4735,4735,0
20240119,181500,4735,4735,4735,4735,4735,0
20240119,181400,4735,4735,4735,4735,4735,0
20240119,181300,4735,4735,4735,4735,4735,0
20240119,181200,4735,4735,4735,4735,4735,0
20240119,181100,4735,4735,4735,4735,4735,0
20240119,181000,4735,4735,4735,4735,4735,0
20240119,180900,4735,4735,4735,4735,4735,0
20240119,180800,4735,4735,4735,4735,4735,1
20240119,180700,4735,4735,4735,4735,4735,0
20240119,180600,4735,4735,4735,4735,4735,0
20240119,180500,4735,4735,4735,4735,4735,0
20240119,180400,4735,4735,4735,4735,4735,0
20240119,180300,4735,4735,4735,4735,4735,0
20240119,180200,4735,4735,4735,4735,4735,0
20240119,180100,4735,4735,4735,4735,4735,0
20240119,180000,4735,4735,4735,4735,4735,0
20240119,175900,4735,4735,4735,4735,4735,0
20240119,175800,4735,4735,4735,4735,4735,0
20240119,175700,4735,4735,4735,4735,4735,0
20240119,175600,4735,4735,4735,4735,4735,0
20240119,175500,4735,4735,4735,4735,4735,0
20240119,175400,4735,4735,4735,4735,4735,0
20240119,175300,4735,4735,4735,4735,4735,0
20240119,175200,4735,4735,4735,4735,4735,0
20240119,175100,4735,4735,4735,4735,4735,0
20240119,175000,4735,4735,4735,4735,4735,0
20240119,174900,4735,4735,4735,4735,4735,0
20240119,174800,4735,4735,4735,4735,4735,0
20240119,174700,4735,4735,4735,4735,4735,0
20240119,174600,4735,4735,4735,4735,4735,0
20240119,174500,4735,4735,4735,4735,4735,0
20240119,174400,4735,4735,4735,4735,4735,0
20240119,174300,4735,4735,4735,4735,4735,0
20240119,174200,4735,4735,4735,4735,4735,0
20240119,174100,4735,4735,4735,4735,4735,0
20240119,174000,4735,4735,4735,4735,4735,0
20240119,173900,4735,4735,4735,4735,4735,0
20240119,173800,4735,4735,4735,4735,4735,1
20240119,173700,4735,4735,4735,4735,4735,0
20240119,173600,4735,4735,4735,4735,4735,0
20240119,173500,4735,4735,4735,4735,4735,0
20240119,173400,4735,4735,4735,4735,4735,0
20240119,173300,4735,4735,4735,4735,4735,0
20240119,173200,4735,4735,4735,4735,4735,0
20240119,173100,4735,4735,4735,4735,4735,0
20240119,173000,4735,4735,4735,4735,4735,0
20240119,172900,4735,4735,4735,4735,4735,0
20240119,172800,4735,4735,4735,4735,4735,0
20240119,172700,4735,4735,4735,4735,4735,0
20240119,172600,4735,4735,4735,4735,4735,0
20240119,172500,4735,4735,4735,4735,4735,0
20240119,172400,4735,4735,4735,4735,4735,0
20240119,172300,4735,4735,4735,4735,4735,0
20240119,172200,4735,4735,4735,4735,4735,0
20240119,172100,4735,4735,4735,4735,4735,0
20240119,172000,4735,4735,4735,4735,4735,0
20240119,171900,4735,4735,4735,4735,4735,0
20240119,171800,4735,4735,4735,4735,4735,0
20240119,171700,4735,4735,4735,4735,4735,0
20240119,171600,4735,4735,4735,4735,4735,0
20240119,171500,4735,4735,4735,4735,4735,0
20240119,171400,4735,4735,4735,4735,4735,0
20240119,171300,4735,4735,4735,4735,4735,0
20240119,171200,4735,4735,4735,4735,4735,0
20240119,171100,4735,4735,4735,4735,4735,0
20240119,171000,4735,4735,4735,4735,4735,0
20240119,170900,4735,4735,4735,4735,4735,0
20240119,170800,4735,4735,4735,4735,4735,1
20240119,170700,4735,4735,4735,4735,4735,0
20240119,170600,4735,4735,4735,4735,4735,0
20240119,170500,4735,4735,4735,4735,4735,0
20240119,170400,4735,4735,4735,4735,4735,0
20240119,170300,4735,4735,4735,4735,4735,0
20240119,170200,4735,4735,4735,4735,4735,0
20240119,170100,4735,4735,4735,4735,4735,0
20240119,170000,4735,4735,4735,4735,4735,0
20240119,165900,4735,4735,4735,4735,4735,0
20240119,165800,4735,4735,4735,4735,4735,0
20240119,165700,4735,4735,4735,4735,4735,0
20240119,165600,4735,4735,4735,4735,4735,0
20240119,165500,4735,4735,4735,4735,4735,0
20240119,165400,4735,4735,4735,4735,4735,0
20240119,165300,4735,4735,4735,4735,4735,0
20240119,165200,4735,4735,4735,4735,4735,0
20240119,165100,4735,4735,4735,4735,4735,0
20240119,165000,4735,4735,4735,4735,4735,0
20240119,164900,4735,4735,4735,4735,4735,0
20240119,164800,4735,4735,4735,4735,4735,0
20240119,164700,4735,4735,4735,4735,4735,0
20240119,164600,4735,4735,4735,4735,4735,0
20240119,164500,4735,4735,4735,4735,4735,0
20240119,164400,4735,4735,4735,4735,4735,0
20240119,164300,4735,4735,4735,4735,4735,0
20240119,164200,4735,4735,4735,4735,4735,0
20240119,164100,4735,4735,4735,4735,4735,0
20240119,164000,4735,4735,4735,4735,4735,0
20240119,163900,4735,4735,4735,4735,4735,0
20240119,163800,4735,4735,4735,4735,4735,1
20240119,163700,4735,4735,4735,4735,4735,0
20240119,163600,4735,4735,4735,4735,4735,0
20240119,163500,4735,4735,4735,4735,4735,0
20240119,163400,4735,4735,4735,4735,4735,0
20240119,163300,4735,4735,4735,4735,4735,0
20240119,163200,4735,4735,4735,4735,4735,0
20240119,163100,4735,4735,4735,4735,4735,0
20240119,163000,4735,4735,4735,4735,4735,0
20240119,162900,4735,4735,4735,4735,4735,0
20240119,162800,4735,4735,4735,4735,4735,0
20240119,162700,4735,4735,4735,4735,4735,0
20240119,162600,4735,4735,4735,4735,4735,0
20240119,162500,4735,4735,4735,4735,4735,0
20240119,162400,4735,4735,4735,4735,4735,0
20240119,162300,4735,4735,4735,4735,4735,0
20240119,162200,4735,4735,4735,4735,4735,0
20240119,162100,4735,4735,4735,4735,4735,0
20240119,162000,4735,4735,4735,4735,4735,0
20240119,161900,4735,4735,4735,4735,4735,0
20240119,161800,4735,4735,4735,4735,4735,0
20240119,161700,4735,4735,4735,4735,4735,0
20240119,161600,4735,4735,4735,4735,4735,0
20240119,161500,4735,4735,4735,4735,4735,0
20240119,161400,4735,4735,4735,4735,4735,0
20240119,161300,4735,4735,4735,4735,4735,0
20240119,161200,4735,4735,4735,4735,4735,0
20240119,161100,4735,4735,4735,4735,4735,0
20240119,161000,4735,4735,4735,4735,4735,0
20240119,160900,4735,4735,4735,4735,4735,0
20240119,160800,4735,4735,4735,4735,4735,1
20240119,160700,4735,4735,4735,4735,4735,0
20240119,160600,4735,4735,4735,4735,4735,0
20240119,160500,4735,4735,4735,4735,4735,0
20240119,160400,4735,4735,4735,4735,4735,0
20240119,160300,4735,4735,4735,4735,4735,0
20240119,160200,4735,4735,4735,4735,4735,0
20240119,160100,4735,4735,4735,4735,4735,0
20240119,160000,4735,4735,4735,4735,4735,0
20240119,155900,4735,4735,4735,4735,4735,0
20240119,155800,4735,4735,4735,4735,4735,0
20240119,155700,4735,4735,4735,4735,4735,0
20240119,155600,4735,4735,4735,4735,4735,0
20240119,155500,4735,4735,4735,4735,4735,0
20240119,155400,4735,4735,4735,4735,4735,0
20240119,155300,4735,4735,4735,4735,4735,0
20240119,155200,4735,4735,4735,4735,4735,0
20240119,155100,4735,4735,4735,4735,4735,0
20240119,155000,4735,4735,4735,4735,4735,0
20240119,154900,4735,4735,4735,4735,4735,0
20240119,154800,4735,4735,4735,4735,4735,0
20240119,154700,4735,4735,4735,4735,4735,0
20240119,154600,4735,4735,4735,4735,4735,0
20240119,154500,4735,4735,4735,4735,4735,0
20240119,154400,4735,4735,4735,4735,4735,0
20240119,154300,4735,4735,4735,4735,4735,0
20240119,154200,4735,4735,4735,4735,4735,0
20240119,154100,4735,4735,4735,4735,4735,0
20240119,154000,4735,4735,4735,4735,4735,0
20240119,153900,4735,4735,4735,4735,4735,0
20240119,153800,4735,4735,4735,4735,4735,1
20240119,153700,4735,4735,4735,4735,4735,0
20240119,153600,4735,4735,4735,4735,4735,0
20240119,153500,4735,4735,4735,4735,4735,0
20240119,153400,4735,4735,4735,4735,4735,0
20240119,153300,4735,4735,4735,4735,4735,0
20240119,153200,4735,4735,4735,4735,4735,0
20240119,153100,4735,4735,4735,4735,4735,0
20240119,153000,4735,4735,4735,4735,4735,0
20240119,152900,4735,4735,4735,4735,4735,0
20240119,152800,4735,4735,4735,4735,4735,0
20240119,152700,4735,4735,4735,4735,4735,0
20240119,152600,4735,4735,4735,4735,4735,0
20240119,152500,4735,4735,4735,4735,4735,0
20240119,152400,4735,4735,4735,4735,4735,0
20240119,152300,4735,4735,4735,4735,4735,0
20240119,152200,4735,4735,4735,4735,4735,0
20240119,152100,4735,4735,4735,4735,4735,0
20240119,152000,4735,4735,4735,4735,4735,0
20240119,151900,4735,4735,4735,4735,4735,0
20240119,151800,4735,4735,4735,4735,4735,0
20240119,151700,4735,4735,4735,4735,4735,0
20240119,151600,4735,4735,4735,4735,4735,0
20240119,151500,4735,4735,4735,4735,4735,0
20240119,151400,4735,4735,4735,4735,4735,0
20240119,151300,4735,4735,4735,4735,4735,0
20240119,151200,4735,4735,4735,4735,4735,0
20240119,151100,4735,4735,4735,4735,4735,0
20240119,151000,4735,4735,4735,4735,4735,0
20240119,150900,4735,4735,4735,4735,4735,0
20240119,150800,4735,4735,4735,4735,4735,0
20240119,150700,4735,4735,4735,4735,4735,0
20240119,150600,4735,4735,4735,4735,4735,0
20240119,150500,4735,4735,4735,4735,4735,0
20240119,150400,4735,4735,4735,4735,4735,0
20240119,150300,4735,4735,4735,4735,4735,0
20240119,150200,4735,4735,4735,4735,4735,0
20240119,150100,4735,4735,4735,4735,4735,0
20240119,150000,4735,4735,4735,4735,4735,0
20240119,145900,4735,4735,4735,4735,4735,0
20240119,145800,4735,4735,4735,4735,4735,0
20240119,145700,4735,4735,4735,4735,4735,0
20240119,145600,4735,4735,4735,4735,4735,0
20240119,145500,4735,4735,4735,4735,4735,0
20240119,145400,4735,4735,4735,4735,4735,0
20240119,145300,4735,4735,4735,4735,4735,0
20240119,145200,4735,4735,4735,4735,4735,0
20240119,145100,4735,4735,4735,4735,4735,0
20240119,145000,4735,4735,4735,4735,4735,0
20240119,144900,4735,4735,4735,4735,4735,0
20240119,144800,4735,4735,4735,4735,4735,0
20240119,144700,4735,4735,4735,4735,4735,0
20240119,144600,4735,4735,4735,4735,4735,0
20240119,144500,4735,4735,4735,4735,4735,0
20240119,144400,4735,4735,4735,4735,4735,0
20240119,144300,4735,4735,4735,4735,4735,0
20240119,144200,4735,4735,4735,4735,4735,0
20240119,144100,4735,4735,4735,4735,4735,0
20240119,144000,4735,4735,4735,4735,4735,0
20240119,143900,4735,4735,4735,4735,4735,0
20240119,143800,4735,4735,4735,4735,4735,0
20240119,143700,4735,4735,4735,4735,4735,0
20240119,143600,4735,4735,4735,4735,4735,0
20240119,143500,4735,4735,4735,4735,4735,0
20240119,143400,4735,4735,4735,4735,4735,0
20240119,143300,4735,4735,4735,4735,4735,0
20240119,143200,4735,4735,4735,4735,4735,0
20240119,143100,4735,4735,4735,4735,4735,0
20240119,143000,4735,4735,4735,4735,4735,0
20240119,142900,4735,4735,4735,4735,4735,0
20240119,142800,4735,4735,4735,4735,4735,0
20240119,142700,4735,4735,4735,4735,4735,0
20240119,142600,4735,4735,4735,4735,4735,0
20240119,142500,4735,4735,4735,4735,4735,0
20240119,142400,4735,4735,4735,4735,4735,0
20240119,142300,4735,4735,4735,4735,4735,0
20240119,142200,4735,4735,4735,4735,4735,0
20240119,142100,4735,4735,4735,4735,4735,0
20240119,142000,4735,4735,4735,4735,4735,0
20240119,141900,4735,4735,4735,4735,4735,0
20240119,141800,4735,4735,4735,4735,4735,0
20240119,141700,4735,4735,4735,4735,4735,0
20240119,141600,4735,4735,4735,4735,4735,0
20240119,141500,4735,4735,4735,4735,4735,0
20240119,141400,4735,4735,4735,4735,4735,0
20240119,141300,4735,4735,4735,4735,4735,0
20240119,141200,4735,4735,4735,4735,4735,0
20240119,141100,4735,4735,4735,4735,4735,0
20240119,141000,4735,4735,4735,4735,4735,0
20240119,140900,4735,4735,4735,4735,4735,0
20240119,140800,4735,4735,4735,4735,4735,0
20240119,140700,4735,4735,4735,4735,4735,0
20240119,140600,4735,4735,4735,4735,4735,0
20240119,140500,4735,4735,4735,4735,4735,0
20240119,140400,4735,4735,4735,4735,4735,0
20240119,140300,4735,4735,4735,4735,4735,0
20240119,140200,4735,4735,4735,4735,4735,0
20240119,140100,4735,4735,4735,4735,4735,0
20240119,140000,4735,4735,4735,4735,4735,0
20240119,135900,4735,4735,4735,4735,4735,0
20240119,135800,4735,4735,4735,4735,4735,0
20240119,135700,4735,4735,4735,4735,4735,0
20240119,135600,4735,4735,4735,4735,4735,0
20240119,135500,4735,4735,4735,4735,4735,0
20240119,135400,4735,4735,4735,4735,4735,0
20240119,135300,4735,4735,4735,4735,4735,0
20240119,135200,4735,4735,4735,4735,4735,0
20240119,135100,4735,4735,4735,4735,4735,0
20240119,135000,4735,4735,4735,4735,4735,0
20240119,134900,4735,4735,4735,4735,4735,0
20240119,134800,4735,4735,4735,4735,4735,0
20240119,134700,4735,4735,4735,4735,4735,0
20240119,134600,4735,4735,4735,4735,4735,0
20240119,134500,4735,4735,4735,4735,4735,0
20240119,134400,4735,4735,4735,4735,4735,0
20240119,134300,4735,4735,4735,4735,4735,0
20240119,134200,4735,4735,4735,4735,4735,0
20240119,134100,4735,4735,4735,4735,4735,0
20240119,134000,4735,4735,4735,4735,4735,0
20240119,133900,4735,4735,4735,4735,4735,0
20240119,133800,4735,4735,4735,4735,4735,0
20240119,133700,4735,4735,4735,4735,4735,0
20240119,133600,4735,4735,4735,4735,4735,0
20240119,133500,4735,4735,4735,4735,4735,0
20240119,133400,4735,4735,4735,4735,4735,0
20240119,133300,4735,4735,4735,4735,4735,0
20240119,133200,4735,4735,4735,4735,4735,0
20240119,133100,4735,4735,4735,4735,4735,0
20240119,133000,4735,4735,4735,4735,4735,0
20240119,132900,4735,4735,4735,4735,4735,0
20240119,132800,4735,4735,4735,4735,4735,0
20240119,132700,4735,4735,4735,4735,4735,0
20240119,132600,4735,4735,4735,4735,4735,0
20240119,132500,4735,4735,4735,4735,4735,0
20240119,132400,4735,4735,4735,4735,4735,0
20240119,132300,4735,4735,4735,4735,4735,0
20240119,132200,4735,4735,4735,4735,4735,0
20240119,132100,4735,4735,4735,4735,4735,0
20240119,132000,4735,4735,4735,4735,4735,0
20240119,131900,4735,4735,4735,4735,4735,0
20240119,131800,4735,4735,4735,4735,4735,0
20240119,131700,4735,4735,4735,4735,4735,0
20240119,131600,4735,4735,4735,4735,4735,0
20240119,131500,4735,4735,4735,4735,4735,0
20240119,131400,4735,4735,4735,4735,4735,0
20240119,131300,4735,4735,4735,4735,4735,0
20240119,131200,4735,4735,4735,4735,4735,0
20240119,131100,4735,4735,4735,4735,4735,0
20240119,131000,4735,4735,4735,4735,4735,0
20240119,130900,4735,4735,4735,4735,4735,0
20240119,130800,4735,4735,4735,4735,4735,0
20240119,130700,4735,4735,4735,4735,4735,0
20240119,130600,4735,4735,4735,4735,4735,0
20240119,130500,4735,4735,4735,4735,4735,0
20240119,130400,4735,4735,4735,4735,4735,0
20240119,130300,4735,4735,4735,4735,4735,0
20240119,130200,4735,4735,4735,4735,4735,0
20240119,130100,4735,4735,4735,4735,4735,0
20240119,130000,4735,4735,4735,4735,4735,0
20240119,125900,4735,4735,4735,4735,4735,0
20240119,125800,4735,4735,4735,4735,4735,0
20240119,125700,4735,4735,4735,4735,4735,0
20240119,125600,4735,4735,4735,4735,4735,0
20240119,125500,4735,4735,4735,4735,4735,0
20240119,125400,4735,4735,4735,4735,4735,0
20240119,125300,4735,4735,4735,4735,4735,0
20240119,125200,4735,4735,4735,4735,4735,0
20240119,125100,4735,4735,4735,4735,4735,0
20240119,125000,4735,4735,4735,4735,4735,0
20240119,124900,4735,4735,4735,4735,4735,0
20240119,124800,4735,4735,4735,4735,4735,0
20240119,124700,4735,4735,4735,4735,4735,0
20240119,124600,4735,4735,4735,4735,4735,0
20240119,124500,4735,4735,4735,4735,4735,0
20240119,124400,4735,4735,4735,4735,4735,0
20240119,124300,4735,4735,4735,4735,4735,0
20240119,124200,4735,4735,4735,4735,4735,0
20240119,124100,4735,4735,4735,4735,4735,0
20240119,124000,4735,4735,4735,4735,4735,0
20240119,123900,4735,4735,4735,4735,4735,0
20240119,123800,4735,4735,4735,4735,4735,0
20240119,123700,4735,4735,4735,4735,4735,0
20240119,123600,4735,4735,4735,4735,4735,0
20240119,123500,4735,4735,4735,4735,4735,0
20240119,123400,4735,4735,4735,4735,4735,0
20240119,123300,4735,4735,4735,4735,4735,0
20240119,123200,4735,4735,4735,4735,4735,0
20240119,123100,4735,4735,4735,4735,4735,0
20240119,123000,4735,4735,4735,4735,4735,0
20240119,122900,4735,4735,4735,4735,4735,0
20240119,122800,4735,4735,4735,4735,4735,0
20240119,122700,4735,4735,4735,4735,4735,0
20240119,122600,4735,4735,4735,4735,4735,0
20240119,122500,4735,4735,4735,4735,4735,0
20240119,122400,4735,4735,4735,4735,4735,0
20240119,122300,4735,4735,4735,4735,4735,0
20240119,122200,4735,4735,4735,4735,4735,0
20240119,122100,4735,4735,4735,4735,4735,0
20240119,122000,4735,4735,4735,4735,4735,0
20240119,121900,4735,4735,4735,4735,4735,0
20240119,121800,4735,4735,4735,4735,4735,0
20240119,121700,4735,4735,4735,4735,4735,0
20240119,121600,4735,4735,4735,4735,4735,0
20240119,121500,4735,4735,4735,4735,4735,0
20240119,121400,4735,4735,4735,4735,4735,0
20240119,121300,4735,4735,4735,4735,4735,0
20240119,121200,4735,4735,4735,4735,4735,0
20240119,121100,4735,4735,4735,4735,4735,0
20240119,121000,4735,4735,4735,4735,4735,0
20240119,120900,4735,4735,4735,4735,4735,0
20240119,120800,4735,4735,4735,4735,4735,0
20240119,120700,4735,4735,4735,4735,4735,0
20240119,120600,4735,4735,4735,4735,4735,0
20240119,120500,4735,4735,4735,4735,4735,0
20240119,120400,4735,4735,4735,4735,4735,0
20240119,120300,4735,4735,4735,4735,4735,0
20240119,120200,4735,4735,4735,4735,4735,0
20240119,120100,4735,4735,4735,4735,4735,0
20240119,120000,4735,4735,4735,4735,4735,0
20240119,115900,4735,4735,4735,4735,4735,0
20240119,115800,4735,4735,4735,4735,4735,0
20240119,115700,4735,4735,4735,4735,4735,0
20240119,115600,4735,4735,4735,4735,4735,0
20240119,115500,4735,4735,4735,4735,4735,0
20240119,115400,4735,4735,4735,4735,4735,0
20240119,115300,4735,4735,4735,4735,4735,0
20240119,115200,4735,4735,4735,4735,4735,0
20240119,115100,4735,4735,4735,4735,4735,0
20240119,115000,4735,4735,4735,4735,4735,0
20240119,114900,4735,4735,4735,4735,4735,0
20240119,114800,4735,4735,4735,4735,4735,0
20240119,114700,4735,4735,4735,4735,4735,0
20240119,114600,4735,4735,4735,4735,4735,0
20240119,114500,4735,4735,4735,4735,4735,0
20240119,114400,4735,4735,4735,4735,4735,0
20240119,114300,4735,4735,4735,4735,4735,0
20240119,114200,4735,4735,4735,4735,4735,0
20240119,114100,4735,4735,4735,4735,4735,0
20240119,114000,4735,4735,4735,4735,4735,0
20240119,113900,4735,4735,4735,4735,4735,0
20240119,113800,4735,4735,4735,4735,4735,0
20240119,113700,4735,4735,4735,4735,4735,0
20240119,113600,4735,4735,4735,4735,4735,0
20240119,113500,4735,4735,4735,4735,4735,0
20240119,113400,4735,4735,4735,4735,4735,0
20240119,113300,4735,4735,4735,4735,4735,0
20240119,113200,4735,4735,4735,4735,4735,0
20240119,113100,4735,4735,4735,4735,4735,0
20240119,113000,4735,4735,4735,4735,4735,0
20240119,112900,4735,4735,4735,4735,4735,0
20240119,112800,4735,4735,4735,4735,4735,0
20240119,112700,4735,4735,4735,4735,4735,0
20240119,112600,4735,4735,4735,4735,4735,0
20240119,112500,4735,4735,4735,4735,4735,0
20240119,112400,4735,4735,4735,4735,4735,0
20240119,112300,4735,4735,4735,4735,4735,0
20240119,112200,4735,4735,4735,4735,4735,0
20240119,112100,4735,4735,4735,4735,4735,0
20240119,112000,4735,4735,4735,4735,4735,0
20240119,111900,4735,4735,4735,4735,4735,0
20240119,111800,4735,4735,4735,4735,4735,0
20240119,111700,4735,4735,4735,4735,4735,0
20240119,111600,4735,4735,4735,4735,4735,0
20240119,111500,4735,4735,4735,4735,4735,0
20240119,111400,4735,4735,4735,4735,4735,0
20240119,111300,4735,4735,4735,4735,4735,0
20240119,111200,4735,4735,4735,4735,4735,0
20240119,111100,4735,4735,4735,4735,4735,0
20240119,111000,4735,4735,4735,4735,4735,0
20240119,110900,4735,4735,4735,4735,4735,0
20240119,110800,4735,4735,4735,4735,4735,0
20240119,110700,4735,4735,4735,4735,4735,0
20240119,110600,4735,4735,4735,4735,4735,0
20240119,110500,4735,4735,4735,4735,4735,0
20240119,110400,4735,4735,4735,4735,4735,0
20240119,110300,4735,4735,4735,4735,4735,0
20240119,110200,4735,4735,4735,4735,4735,0
20240119,110100,4735,4735,4735,4735,4735,0
20240119,110000,4735,4735,4735,4735,4735,0
20240119,105900,4735,4735,4735,4735,4735,0
20240119,105800,4735,4735,4735,4735,4735,0
20240119,105700,4735,4735,4735,4735,4735,0
20240119,105600,4735,4735,4735,4735,4735,0
20240119,105500,4735,4735,4735,4735,4735,0
20240119,105400,4735,4735,4735,4735,4735,0
20240119,105300,4735,4735,4735,4735,4735,0
20240119,105200,4735,4735,4735,4735,4735,0
20240119,105100,4735,4735,4735,4735,4735,0
20240119,105000,4735,4735,4735,4735,4735,0
20240119,104900,4735,4735,4735,4735,4735,0
20240119,104800,4735,4735,4735,4735,4735,0
20240119,104700,4735,4735,4735,4735,4735,0
20240119,104600,4735,4735,4735,4735,4735,0
20240119,104500,4735,4735,4735,4735,4735,0
20240119,104400,4735,4735,4735,4735,4735,0
20240119,104300,4735,4735,4735,4735,4735,0
20240119,104200,4735,4735,4735,4735,4735,0
20240119,104100,4735,4735,4735,4735,4735,0
20240119,104000,4735,4735,4735,4735,4735,0
20240119,103900,4735,4735,4735,4735,4735,0
20240119,103800,4735,4735,4735,4735,4735,0
20240119,103700,4735,4735,4735,4735,4735,0
20240119,103600,4735,4735,4735,4735,4735,0
20240119,103500,4735,4735,4735,4735,4735,0
20240119,103400,4735,4735,4735,4735,4735,0
20240119,103300,4735,4735,4735,4735,4735,0
20240119,103200,4735,4735,4735,4735,4735,0
20240119,103100,4735,4735,4735,4735,4735,0
20240119,103000,4735,4735,4735,4735,4735,0
20240119,102900,4735,4735,4735,4735,4735,0
20240119,102800,4735,4735,4735,4735,4735,0
20240119,102700,4735,4735,4735,4735,4735,0
20240119,102600,4735,4735,4735,4735,4735,0
20240119,102500,4735,4735,4735,4735,4735,0
20240119,102400,4735,4735,4735,4735,4735,0
20240119,102300,4735,4735,4735,4735,4735,0
20240119,102200,4735,4735,4735,4735,4735,0
20240119,102100,4735,4735,4735,4735,4735,0
20240119,102000,4735,4735,4735,4735,4735,0
20240119,101900,4735,4735,4735,4735,4735,0
20240119,101800,4735,4735,4735,4735,4735,0
20240119,101700,4735,4735,4735,4735,4735,0
20240119,101600,4735,4735,4735,4735,4735,0
20240119,101500,4735,4735,4735,4735,4735,0
20240119,101400,4735,4735,4735,4735,4735,0
20240119,101300,4735,4735,4735,4735,4735,0
20240119,101200,4735,4735,4735,4735,4735,0
20240119,101100,4735,4735,4735,4735,4735,0
20240119,101000,4735,4735,4735,4735,4735,0
20240119,100900,4735,4735,4735,4735,4735,0
20240119,100800,4735,4735,4735,4735,4735,0
20240119,100700,4735,4735,4735,4735,4735,0
20240119,100600,4735,4735,4735,4735,4735,0
20240119,100500,4735,4735,4735,4735,4735,0
20240119,100400,4735,4735,4735,4735,4735,0
20240119,100300,4735,4735,4735,4735,4735,0
20240119,100200,4735,4735,4735,4735,4735,0
20240119,100100,4735,4735,4735,4735,4735,0
20240119,100000,4735,4735,4735,4735,4735,0
20240119,095900,4735,4735,4735,4735,4735,0
20240119,095800,4735,4735,4735,4735,4735,0
20240119,095700,4735,4735,4735,4735,4735,0
20240119,095600,4735,4735,4735,4735,4735,0
20240119,095500,4735,4735,4735,4735,4735,0
20240119,095400,4735,4735,4735,4735,4735,0
20240119,095300,4735,4735,4735,4735,4735,0
20240119,095200,4735,4735,4735,4735,4735,0
20240119,095100,4735,4735,4735,4735,4735,0
20240119,095000,4735,4735,4735,4735,4735,0
20240119,094900,4735,4735,4735,4735,4735,0
20240119,094800,4735,4735,4735,4735,4735,0
20240119,094700,4735,4735,4735,4735,4735,0
20240119,094600,4735,4735,4735,4735,4735,0
20240119,094500,4735,4735,4735,4735,4735,0
20240119,094400,4735,4735,4735,4735,4735,0
20240119,094300,4735,4735,4735,4735,4735,0
20240119,094200,4735,4735,4735,4735,4735,0
20240119,094100,4735,4735,4735,4735,4735,0
20240119,094000,4735,4735,4735,4735,4735,0
20240119,093900,4735,4735,4735,4735,4735,0
20240119,093800,4735,4735,4735,4735,4735,0
20240119,093700,4735,4735,4735,4735,4735,0
20240119,093600,4735,4735,4735,4735,4735,0
20240119,093500,4735,4735,4735,4735,4735,0
20240119,093400,4735,4735,4735,4735,4735,0
20240119,093300,4735,4735,4735,4735,4735,0
20240119,093200,4735,4735,4735,4735,4735,0
20240119,093100,4735,4735,4735,4735,4735,0
20240119,093000,4735,4735,4735,4735,4735,0
20240119,092900,4735,4735,4735,4735,4735,0
20240119,092800,4735,4735,4735,4735,4735,0
20240119,092700,4735,4735,4735,4735,4735,0
20240119,092600,4735,4735,4735,4735,4735,0
20240119,092500,4735,4735,4735,4735,4735,0
20240119,092400,4735,4735,4735,4735,4735,0
20240119,092300,4735,4735,4735,4735,4735,0
20240119,092200,4735,4735,4735,4735,4735,0
20240119,092100,4735,4735,4735,4735,4735,0
20240119,092000,4735,4735,4735,4735,4735,0
20240119,091900,4735,4735,4735,4735,4735,0
20240119,091800,4735,4735,4735,4735,4735,0
20240119,091700,4735,4735,4735,4735,4735,0
20240119,091600,4735,4735,4735,4735,4735,0
20240119,091500,4735,4735,4735,4735,4735,0
20240119,091400,4735,4735,4735,4735,4735,0
20240119,091300,4735,4735,4735,4735,4735,0
20240119,091200,4735,4735,4735,4735,4735,0
20240119,091100,4735,4735,4735,4735,4735,0
20240119,091000,4735,4735,4735,4735,4735,0
20240119,090900,4735,4735,4735,4735,4735,0
20240119,090800,4735,4735,4735,4735,4735,0
20240119,090700,4735,4735,4735,4735,4735,0
20240119,090600,4735,4735,4735,4735,4735,0
20240119,090500,4735,4735,4735,4735,4735,0
20240119,090400,4735,4735,4735,4735,4735,0
20240119,090300,4735,4735,4735,4735,4735,0
20240119,090200,4735,4735,4735,4735,4735,0
20240119,090100,4735,4735,4735,4735,4735,0
20240119,090000,4735,4735,4735,4735,4735,1