KissMeData/012210/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,185600,8316,2185,2185,2185,2185,1
20250102,185500,8316,2185,2185,2185,2185,0
20250102,185400,8316,2185,2185,2185,2185,0
20250102,185300,8316,2185,2185,2185,2185,0
20250102,185200,8316,2185,2185,2185,2185,0
20250102,185100,8316,2185,2185,2185,2185,0
20250102,185000,8316,2185,2185,2185,2185,0
20250102,184900,8316,2185,2185,2185,2185,0
20250102,184800,8316,2185,2185,2185,2185,0
20250102,184700,8316,2185,2185,2185,2185,0
20250102,184600,8316,2185,2185,2185,2185,0
20250102,184500,8316,2185,2185,2185,2185,0
20250102,184400,8316,2185,2185,2185,2185,0
20250102,184300,8316,2185,2185,2185,2185,0
20250102,184200,8316,2185,2185,2185,2185,0
20250102,184100,8316,2185,2185,2185,2185,0
20250102,184000,8316,2185,2185,2185,2185,0
20250102,183900,8316,2185,2185,2185,2185,0
20250102,183800,8316,2185,2185,2185,2185,0
20250102,183700,8316,2185,2185,2185,2185,0
20250102,183600,8316,2185,2185,2185,2185,0
20250102,183500,8316,2185,2185,2185,2185,0
20250102,183400,8316,2185,2185,2185,2185,0
20250102,183300,8316,2185,2185,2185,2185,0
20250102,183200,8316,2185,2185,2185,2185,0
20250102,183100,8316,2185,2185,2185,2185,0
20250102,183000,8316,2185,2185,2185,2185,0
20250102,182900,8316,2185,2185,2185,2185,0
20250102,182800,8316,2185,2185,2185,2185,0
20250102,182700,8316,2185,2185,2185,2185,0
20250102,182600,8316,2185,2185,2185,2185,1
20250102,182500,8316,2185,2185,2185,2185,0
20250102,182400,8316,2185,2185,2185,2185,0
20250102,182300,8316,2185,2185,2185,2185,0
20250102,182200,8316,2185,2185,2185,2185,0
20250102,182100,8316,2185,2185,2185,2185,0
20250102,182000,8316,2185,2185,2185,2185,0
20250102,181900,8316,2185,2185,2185,2185,0
20250102,181800,8316,2185,2185,2185,2185,0
20250102,181700,8316,2185,2185,2185,2185,0
20250102,181600,8316,2185,2185,2185,2185,0
20250102,181500,8316,2185,2185,2185,2185,0
20250102,181400,8316,2185,2185,2185,2185,0
20250102,181300,8316,2185,2185,2185,2185,0
20250102,181200,8316,2185,2185,2185,2185,0
20250102,181100,8316,2185,2185,2185,2185,0
20250102,181000,8316,2185,2185,2185,2185,0
20250102,180900,8316,2185,2185,2185,2185,0
20250102,180800,8316,2185,2185,2185,2185,0
20250102,180700,8316,2185,2185,2185,2185,0
20250102,180600,8316,2185,2185,2185,2185,0
20250102,180500,8316,2185,2185,2185,2185,0
20250102,180400,8316,2185,2185,2185,2185,0
20250102,180300,8316,2185,2185,2185,2185,0
20250102,180200,8316,2185,2185,2185,2185,0
20250102,180100,8316,2185,2185,2185,2185,0
20250102,180000,8316,2185,2185,2185,2185,0
20250102,175900,8316,2185,2185,2185,2185,0
20250102,175800,8316,2185,2185,2185,2185,0
20250102,175700,8316,2185,2185,2185,2185,0
20250102,175600,8316,2185,2185,2185,2185,1
20250102,175500,8316,2185,2185,2185,2185,0
20250102,175400,8316,2185,2185,2185,2185,0
20250102,175300,8316,2185,2185,2185,2185,0
20250102,175200,8316,2185,2185,2185,2185,0
20250102,175100,8316,2185,2185,2185,2185,0
20250102,175000,8316,2185,2185,2185,2185,0
20250102,174900,8316,2185,2185,2185,2185,0
20250102,174800,8316,2185,2185,2185,2185,0
20250102,174700,8316,2185,2185,2185,2185,0
20250102,174600,8316,2185,2185,2185,2185,0
20250102,174500,8316,2185,2185,2185,2185,0
20250102,174400,8316,2185,2185,2185,2185,0
20250102,174300,8316,2185,2185,2185,2185,0
20250102,174200,8316,2185,2185,2185,2185,0
20250102,174100,8316,2185,2185,2185,2185,0
20250102,174000,8316,2185,2185,2185,2185,0
20250102,173900,8316,2185,2185,2185,2185,0
20250102,173800,8316,2185,2185,2185,2185,0
20250102,173700,8316,2185,2185,2185,2185,0
20250102,173600,8316,2185,2185,2185,2185,0
20250102,173500,8316,2185,2185,2185,2185,0
20250102,173400,8316,2185,2185,2185,2185,0
20250102,173300,8316,2185,2185,2185,2185,0
20250102,173200,8316,2185,2185,2185,2185,0
20250102,173100,8316,2185,2185,2185,2185,0
20250102,173000,8316,2185,2185,2185,2185,0
20250102,172900,8316,2185,2185,2185,2185,0
20250102,172800,8316,2185,2185,2185,2185,0
20250102,172700,8316,2185,2185,2185,2185,0
20250102,172600,8316,2185,2185,2185,2185,1
20250102,172500,8316,2185,2185,2185,2185,0
20250102,172400,8316,2185,2185,2185,2185,0
20250102,172300,8316,2185,2185,2185,2185,0
20250102,172200,8316,2185,2185,2185,2185,0
20250102,172100,8316,2185,2185,2185,2185,0
20250102,172000,8316,2185,2185,2185,2185,0
20250102,171900,8316,2185,2185,2185,2185,0
20250102,171800,8316,2185,2185,2185,2185,0
20250102,171700,8316,2185,2185,2185,2185,0
20250102,171600,8316,2185,2185,2185,2185,0
20250102,171500,8316,2185,2185,2185,2185,0
20250102,171400,8316,2185,2185,2185,2185,0
20250102,171300,8316,2185,2185,2185,2185,0
20250102,171200,8316,2185,2185,2185,2185,0
20250102,171100,8316,2185,2185,2185,2185,0
20250102,171000,8316,2185,2185,2185,2185,0
20250102,170900,8316,2185,2185,2185,2185,0
20250102,170800,8316,2185,2185,2185,2185,0
20250102,170700,8316,2185,2185,2185,2185,0
20250102,170600,8316,2185,2185,2185,2185,0
20250102,170500,8316,2185,2185,2185,2185,0
20250102,170400,8316,2185,2185,2185,2185,0
20250102,170300,8316,2185,2185,2185,2185,0
20250102,170200,8316,2185,2185,2185,2185,0
20250102,170100,8316,2185,2185,2185,2185,0
20250102,170000,8316,2185,2185,2185,2185,0
20250102,165900,8316,2185,2185,2185,2185,0
20250102,165800,8316,2185,2185,2185,2185,0
20250102,165700,8316,2185,2185,2185,2185,0
20250102,165600,8316,2185,2185,2185,2185,1
20250102,165500,8316,2185,2185,2185,2185,0
20250102,165400,8316,2185,2185,2185,2185,0
20250102,165300,8316,2185,2185,2185,2185,0
20250102,165200,8316,2185,2185,2185,2185,0
20250102,165100,8316,2185,2185,2185,2185,0
20250102,165000,8316,2185,2185,2185,2185,0
20250102,164900,8316,2185,2185,2185,2185,0
20250102,164800,8316,2185,2185,2185,2185,0
20250102,164700,8316,2185,2185,2185,2185,0
20250102,164600,8316,2185,2185,2185,2185,0
20250102,164500,8316,2185,2185,2185,2185,0
20250102,164400,8316,2185,2185,2185,2185,0
20250102,164300,8316,2185,2185,2185,2185,0
20250102,164200,8316,2185,2185,2185,2185,0
20250102,164100,8316,2185,2185,2185,2185,0
20250102,164000,8316,2185,2185,2185,2185,0
20250102,163900,8316,2185,2185,2185,2185,0
20250102,163800,8316,2185,2185,2185,2185,0
20250102,163700,8316,2185,2185,2185,2185,0
20250102,163600,8316,2185,2185,2185,2185,0
20250102,163500,8316,2185,2185,2185,2185,0
20250102,163400,8316,2185,2185,2185,2185,0
20250102,163300,8316,2185,2185,2185,2185,0
20250102,163200,8316,2185,2185,2185,2185,0
20250102,163100,8316,2185,2185,2185,2185,0
20250102,163000,8316,2185,2185,2185,2185,0
20250102,162900,8316,2185,2185,2185,2185,0
20250102,162800,8316,2185,2185,2185,2185,0
20250102,162700,8316,2185,2185,2185,2185,0
20250102,162600,8316,2185,2185,2185,2185,1
20250102,162500,8316,2185,2185,2185,2185,0
20250102,162400,8316,2185,2185,2185,2185,0
20250102,162300,8316,2185,2185,2185,2185,0
20250102,162200,8316,2185,2185,2185,2185,0
20250102,162100,8316,2185,2185,2185,2185,0
20250102,162000,8316,2185,2185,2185,2185,0
20250102,161900,8316,2185,2185,2185,2185,0
20250102,161800,8316,2185,2185,2185,2185,0
20250102,161700,8316,2185,2185,2185,2185,0
20250102,161600,8316,2185,2185,2185,2185,0
20250102,161500,8316,2185,2185,2185,2185,0
20250102,161400,8316,2185,2185,2185,2185,0
20250102,161300,8316,2185,2185,2185,2185,0
20250102,161200,8316,2185,2185,2185,2185,0
20250102,161100,8316,2185,2185,2185,2185,0
20250102,161000,8316,2185,2185,2185,2185,0
20250102,160900,8316,2185,2185,2185,2185,0
20250102,160800,8316,2185,2185,2185,2185,0
20250102,160700,8316,2185,2185,2185,2185,0
20250102,160600,8316,2185,2185,2185,2185,0
20250102,160500,8316,2185,2185,2185,2185,0
20250102,160400,8316,2185,2185,2185,2185,0
20250102,160300,8316,2185,2185,2185,2185,0
20250102,160200,8316,2185,2185,2185,2185,0
20250102,160100,8316,2185,2185,2185,2185,0
20250102,160000,8316,2185,2185,2185,2185,0
20250102,155900,8316,2185,2185,2185,2185,0
20250102,155800,8316,2185,2185,2185,2185,0
20250102,155700,8316,2185,2185,2185,2185,0
20250102,155600,8316,2185,2185,2185,2185,1
20250102,155500,8316,2185,2185,2185,2185,0
20250102,155400,8316,2185,2185,2185,2185,0
20250102,155300,8316,2185,2185,2185,2185,0
20250102,155200,8316,2185,2185,2185,2185,0
20250102,155100,8316,2185,2185,2185,2185,0
20250102,155000,8316,2185,2185,2185,2185,0
20250102,154900,8316,2185,2185,2185,2185,0
20250102,154800,8316,2185,2185,2185,2185,0
20250102,154700,8316,2185,2185,2185,2185,0
20250102,154600,8316,2185,2185,2185,2185,0
20250102,154500,8316,2185,2185,2185,2185,0
20250102,154400,8316,2185,2185,2185,2185,0
20250102,154300,8316,2185,2185,2185,2185,0
20250102,154200,8316,2185,2185,2185,2185,0
20250102,154100,8316,2185,2185,2185,2185,0
20250102,154000,8316,2185,2185,2185,2185,0
20250102,153900,8316,2185,2185,2185,2185,0
20250102,153800,8316,2185,2185,2185,2185,0
20250102,153700,8316,2185,2185,2185,2185,0
20250102,153600,8316,2185,2185,2185,2185,0
20250102,153500,8316,2185,2185,2185,2185,0
20250102,153400,8316,2185,2185,2185,2185,0
20250102,153300,8316,2185,2185,2185,2185,0
20250102,153200,8316,2185,2185,2185,2185,0
20250102,153100,8316,2185,2185,2185,2185,0
20250102,153000,8316,2185,2185,2185,2185,1
20250102,152900,6131,2185,2185,2185,2185,0
20250102,152800,6131,2185,2185,2185,2185,0
20250102,152700,6131,2185,2185,2185,2185,0
20250102,152600,6131,2185,2185,2185,2185,0
20250102,152500,6131,2185,2185,2185,2185,0
20250102,152400,6131,2185,2185,2185,2185,0
20250102,152300,6131,2185,2185,2185,2185,0
20250102,152200,6131,2185,2185,2185,2185,0
20250102,152100,6131,2185,2185,2185,2185,0
20250102,152000,6131,2185,2185,2185,2185,0
20250102,151900,6131,2185,2185,2185,2185,0
20250102,151800,6131,2185,2185,2185,2185,0
20250102,151700,6131,2185,2185,2185,2185,0
20250102,151600,6131,2185,2185,2185,2185,0
20250102,151500,6131,2185,2185,2185,2185,0
20250102,151400,6131,2185,2185,2185,2185,0
20250102,151300,6131,2185,2185,2185,2185,0
20250102,151200,6131,2185,2185,2185,2185,0
20250102,151100,6131,2185,2185,2185,2185,0
20250102,151000,6131,2185,2185,2185,2185,0
20250102,150900,6131,2185,2185,2185,2185,0
20250102,150800,6131,2185,2185,2185,2185,0
20250102,150700,6131,2185,2185,2185,2185,0
20250102,150600,6131,2185,2185,2185,2185,0
20250102,150500,6131,2185,2185,2185,2185,0
20250102,150400,6131,2185,2185,2185,2185,0
20250102,150300,6131,2185,2185,2185,2185,0
20250102,150200,6131,2185,2185,2185,2185,0
20250102,150100,6131,2185,2185,2185,2185,0
20250102,150000,6131,2185,2185,2185,2185,0
20250102,145900,6131,2185,2185,2185,2185,0
20250102,145800,6131,2185,2185,2185,2185,0
20250102,145700,6131,2185,2185,2185,2185,0
20250102,145600,6131,2185,2185,2185,2185,0
20250102,145500,6131,2185,2185,2185,2185,0
20250102,145400,6131,2185,2185,2185,2185,0
20250102,145300,6131,2185,2185,2185,2185,0
20250102,145200,6131,2185,2185,2185,2185,0
20250102,145100,6131,2185,2185,2185,2185,0
20250102,145000,6131,2185,2185,2185,2185,0
20250102,144900,6131,2185,2185,2185,2185,0
20250102,144800,6131,2185,2185,2185,2185,0
20250102,144700,6131,2185,2185,2185,2185,0
20250102,144600,6131,2185,2185,2185,2185,0
20250102,144500,6131,2185,2185,2185,2185,0
20250102,144400,6131,2185,2185,2185,2185,0
20250102,144300,6131,2185,2185,2185,2185,0
20250102,144200,6131,2185,2185,2185,2185,0
20250102,144100,6131,2185,2185,2185,2185,0
20250102,144000,6131,2185,2185,2185,2185,0
20250102,143900,6131,2185,2185,2185,2185,0
20250102,143800,6131,2185,2185,2185,2185,0
20250102,143700,6131,2185,2185,2185,2185,0
20250102,143600,6131,2185,2185,2185,2185,0
20250102,143500,6131,2185,2185,2185,2185,0
20250102,143400,6131,2185,2185,2185,2185,0
20250102,143300,6131,2185,2185,2185,2185,0
20250102,143200,6131,2185,2185,2185,2185,0
20250102,143100,6131,2185,2185,2185,2185,0
20250102,143000,6131,2185,2185,2185,2185,0
20250102,142900,6131,2185,2185,2185,2185,0
20250102,142800,6131,2185,2185,2185,2185,0
20250102,142700,6131,2185,2185,2185,2185,0
20250102,142600,6131,2185,2185,2185,2185,0
20250102,142500,6131,2185,2185,2185,2185,0
20250102,142400,6131,2185,2185,2185,2185,0
20250102,142300,6131,2185,2185,2185,2185,0
20250102,142200,6131,2185,2185,2185,2185,0
20250102,142100,6131,2185,2185,2185,2185,0
20250102,142000,6131,2185,2185,2185,2185,0
20250102,141900,6131,2185,2185,2185,2185,0
20250102,141800,6131,2185,2185,2185,2185,0
20250102,141700,6131,2185,2185,2185,2185,0
20250102,141600,6131,2185,2185,2185,2185,0
20250102,141500,6131,2185,2185,2185,2185,0
20250102,141400,6131,2185,2185,2185,2185,0
20250102,141300,6131,2185,2185,2185,2185,0
20250102,141200,6131,2185,2185,2185,2185,0
20250102,141100,6131,2185,2185,2185,2185,0
20250102,141000,6131,2185,2185,2185,2185,0
20250102,140900,6131,2185,2185,2185,2185,0
20250102,140800,6131,2185,2185,2185,2185,0
20250102,140700,6131,2185,2185,2185,2185,0
20250102,140600,6131,2185,2185,2185,2185,0
20250102,140500,6131,2185,2185,2185,2185,0
20250102,140400,6131,2185,2185,2185,2185,0
20250102,140300,6131,2185,2185,2185,2185,0
20250102,140200,6131,2185,2185,2185,2185,0
20250102,140100,6131,2185,2185,2185,2185,0
20250102,140000,6131,2185,2185,2185,2185,0
20250102,135900,6131,2185,2185,2185,2185,0
20250102,135800,6131,2185,2185,2185,2185,0
20250102,135700,6131,2185,2185,2185,2185,0
20250102,135600,6131,2185,2185,2185,2185,0
20250102,135500,6131,2185,2185,2185,2185,0
20250102,135400,6131,2185,2185,2185,2185,0
20250102,135300,6131,2185,2185,2185,2185,0
20250102,135200,6131,2185,2185,2185,2185,0
20250102,135100,6131,2185,2185,2185,2185,0
20250102,135000,6131,2185,2185,2185,2185,0
20250102,134900,6131,2185,2185,2185,2185,0
20250102,134800,6131,2185,2185,2185,2185,0
20250102,134700,6131,2185,2185,2185,2185,0
20250102,134600,6131,2185,2185,2185,2185,0
20250102,134500,6131,2185,2185,2185,2185,0
20250102,134400,6131,2185,2185,2185,2185,0
20250102,134300,6131,2185,2185,2185,2185,0
20250102,134200,6131,2185,2185,2185,2185,0
20250102,134100,6131,2185,2185,2185,2185,0
20250102,134000,6131,2185,2185,2185,2185,0
20250102,133900,6131,2185,2185,2185,2185,0
20250102,133800,6131,2185,2185,2185,2185,0
20250102,133700,6131,2185,2185,2185,2185,0
20250102,133600,6131,2185,2185,2185,2185,0
20250102,133500,6131,2185,2185,2185,2185,0
20250102,133400,6131,2185,2185,2185,2185,0
20250102,133300,6131,2185,2185,2185,2185,0
20250102,133200,6131,2185,2185,2185,2185,0
20250102,133100,6131,2185,2185,2185,2185,0
20250102,133000,6131,2185,2185,2185,2185,0
20250102,132900,6131,2185,2185,2185,2185,0
20250102,132800,6131,2185,2185,2185,2185,0
20250102,132700,6131,2185,2185,2185,2185,0
20250102,132600,6131,2185,2185,2185,2185,0
20250102,132500,6131,2185,2185,2185,2185,0
20250102,132400,6131,2185,2185,2185,2185,0
20250102,132300,6131,2185,2185,2185,2185,0
20250102,132200,6131,2185,2185,2185,2185,0
20250102,132100,6131,2185,2185,2185,2185,0
20250102,132000,6131,2185,2185,2185,2185,0
20250102,131900,6131,2185,2185,2185,2185,0
20250102,131800,6131,2185,2185,2185,2185,0
20250102,131700,6131,2185,2185,2185,2185,0
20250102,131600,6131,2185,2185,2185,2185,0
20250102,131500,6131,2185,2185,2185,2185,0
20250102,131400,6131,2185,2185,2185,2185,0
20250102,131300,6131,2185,2185,2185,2185,0
20250102,131200,6131,2185,2185,2185,2185,0
20250102,131100,6131,2185,2185,2185,2185,0
20250102,131000,6131,2185,2185,2185,2185,0
20250102,130900,6131,2185,2185,2185,2185,0
20250102,130800,6131,2185,2185,2185,2185,0
20250102,130700,6131,2185,2185,2185,2185,0
20250102,130600,6131,2185,2185,2185,2185,0
20250102,130500,6131,2185,2185,2185,2185,0
20250102,130400,6131,2185,2185,2185,2185,0
20250102,130300,6131,2185,2185,2185,2185,0
20250102,130200,6131,2185,2185,2185,2185,0
20250102,130100,6131,2185,2185,2185,2185,0
20250102,130000,6131,2185,2185,2185,2185,0
20250102,125900,6131,2185,2185,2185,2185,0
20250102,125800,6131,2185,2185,2185,2185,0
20250102,125700,6131,2185,2185,2185,2185,0
20250102,125600,6131,2185,2185,2185,2185,0
20250102,125500,6131,2185,2185,2185,2185,0
20250102,125400,6131,2185,2185,2185,2185,0
20250102,125300,6131,2185,2185,2185,2185,0
20250102,125200,6131,2185,2185,2185,2185,0
20250102,125100,6131,2185,2185,2185,2185,0
20250102,125000,6131,2185,2185,2185,2185,0
20250102,124900,6131,2185,2185,2185,2185,0
20250102,124800,6131,2185,2185,2185,2185,0
20250102,124700,6131,2185,2185,2185,2185,1
20250102,124600,3946,1721,1721,1721,1721,1
20250102,124500,2225,2225,2225,2225,2225,0
20250102,124400,2225,2225,2225,2225,2225,0
20250102,124300,2225,2225,2225,2225,2225,0
20250102,124200,2225,2225,2225,2225,2225,0
20250102,124100,2225,2225,2225,2225,2225,0
20250102,124000,2225,2225,2225,2225,2225,0
20250102,123900,2225,2225,2225,2225,2225,0
20250102,123800,2225,2225,2225,2225,2225,0
20250102,123700,2225,2225,2225,2225,2225,0
20250102,123600,2225,2225,2225,2225,2225,0
20250102,123500,2225,2225,2225,2225,2225,0
20250102,123400,2225,2225,2225,2225,2225,0
20250102,123300,2225,2225,2225,2225,2225,0
20250102,123200,2225,2225,2225,2225,2225,0
20250102,123100,2225,2225,2225,2225,2225,0
20250102,123000,2225,2225,2225,2225,2225,0
20250102,122900,2225,2225,2225,2225,2225,0
20250102,122800,2225,2225,2225,2225,2225,0
20250102,122700,2225,2225,2225,2225,2225,0
20250102,122600,2225,2225,2225,2225,2225,0
20250102,122500,2225,2225,2225,2225,2225,0
20250102,122400,2225,2225,2225,2225,2225,0
20250102,122300,2225,2225,2225,2225,2225,0
20250102,122200,2225,2225,2225,2225,2225,0
20250102,122100,2225,2225,2225,2225,2225,0
20250102,122000,2225,2225,2225,2225,2225,0
20250102,121900,2225,2225,2225,2225,2225,0
20250102,121800,2225,2225,2225,2225,2225,0
20250102,121700,2225,2225,2225,2225,2225,0
20250102,121600,2225,2225,2225,2225,2225,0
20250102,121500,2225,2225,2225,2225,2225,0
20250102,121400,2225,2225,2225,2225,2225,0
20250102,121300,2225,2225,2225,2225,2225,0
20250102,121200,2225,2225,2225,2225,2225,0
20250102,121100,2225,2225,2225,2225,2225,0
20250102,121000,2225,2225,2225,2225,2225,0
20250102,120900,2225,2225,2225,2225,2225,0
20250102,120800,2225,2225,2225,2225,2225,0
20250102,120700,2225,2225,2225,2225,2225,0
20250102,120600,2225,2225,2225,2225,2225,0
20250102,120500,2225,2225,2225,2225,2225,0
20250102,120400,2225,2225,2225,2225,2225,0
20250102,120300,2225,2225,2225,2225,2225,0
20250102,120200,2225,2225,2225,2225,2225,0
20250102,120100,2225,2225,2225,2225,2225,0
20250102,120000,2225,2225,2225,2225,2225,0
20250102,115900,2225,2225,2225,2225,2225,0
20250102,115800,2225,2225,2225,2225,2225,0
20250102,115700,2225,2225,2225,2225,2225,0
20250102,115600,2225,2225,2225,2225,2225,0
20250102,115500,2225,2225,2225,2225,2225,0
20250102,115400,2225,2225,2225,2225,2225,0
20250102,115300,2225,2225,2225,2225,2225,0
20250102,115200,2225,2225,2225,2225,2225,0
20250102,115100,2225,2225,2225,2225,2225,0
20250102,115000,2225,2225,2225,2225,2225,0
20250102,114900,2225,2225,2225,2225,2225,0
20250102,114800,2225,2225,2225,2225,2225,0
20250102,114700,2225,2225,2225,2225,2225,0
20250102,114600,2225,2225,2225,2225,2225,0
20250102,114500,2225,2225,2225,2225,2225,0
20250102,114400,2225,2225,2225,2225,2225,0
20250102,114300,2225,2225,2225,2225,2225,0
20250102,114200,2225,2225,2225,2225,2225,0
20250102,114100,2225,2225,2225,2225,2225,0
20250102,114000,2225,2225,2225,2225,2225,0
20250102,113900,2225,2225,2225,2225,2225,0
20250102,113800,2225,2225,2225,2225,2225,0
20250102,113700,2225,2225,2225,2225,2225,0
20250102,113600,2225,2225,2225,2225,2225,0
20250102,113500,2225,2225,2225,2225,2225,0
20250102,113400,2225,2225,2225,2225,2225,0
20250102,113300,2225,2225,2225,2225,2225,0
20250102,113200,2225,2225,2225,2225,2225,0
20250102,113100,2225,2225,2225,2225,2225,0
20250102,113000,2225,2225,2225,2225,2225,0
20250102,112900,2225,2225,2225,2225,2225,0
20250102,112800,2225,2225,2225,2225,2225,0
20250102,112700,2225,2225,2225,2225,2225,0
20250102,112600,2225,2225,2225,2225,2225,0
20250102,112500,2225,2225,2225,2225,2225,0
20250102,112400,2225,2225,2225,2225,2225,0
20250102,112300,2225,2225,2225,2225,2225,0
20250102,112200,2225,2225,2225,2225,2225,0
20250102,112100,2225,2225,2225,2225,2225,0
20250102,112000,2225,2225,2225,2225,2225,0
20250102,111900,2225,2225,2225,2225,2225,0
20250102,111800,2225,2225,2225,2225,2225,0
20250102,111700,2225,2225,2225,2225,2225,0
20250102,111600,2225,2225,2225,2225,2225,0
20250102,111500,2225,2225,2225,2225,2225,0
20250102,111400,2225,2225,2225,2225,2225,0
20250102,111300,2225,2225,2225,2225,2225,0
20250102,111200,2225,2225,2225,2225,2225,0
20250102,111100,2225,2225,2225,2225,2225,0
20250102,111000,2225,2225,2225,2225,2225,0
20250102,110900,2225,2225,2225,2225,2225,0
20250102,110800,2225,2225,2225,2225,2225,0
20250102,110700,2225,2225,2225,2225,2225,0
20250102,110600,2225,2225,2225,2225,2225,0
20250102,110500,2225,2225,2225,2225,2225,0
20250102,110400,2225,2225,2225,2225,2225,0
20250102,110300,2225,2225,2225,2225,2225,0
20250102,110200,2225,2225,2225,2225,2225,0
20250102,110100,2225,2225,2225,2225,2225,0
20250102,110000,2225,2225,2225,2225,2225,0
20250102,105900,2225,2225,2225,2225,2225,0
20250102,105800,2225,2225,2225,2225,2225,0
20250102,105700,2225,2225,2225,2225,2225,0
20250102,105600,2225,2225,2225,2225,2225,0
20250102,105500,2225,2225,2225,2225,2225,0
20250102,105400,2225,2225,2225,2225,2225,0
20250102,105300,2225,2225,2225,2225,2225,0
20250102,105200,2225,2225,2225,2225,2225,0
20250102,105100,2225,2225,2225,2225,2225,0
20250102,105000,2225,2225,2225,2225,2225,0
20250102,104900,2225,2225,2225,2225,2225,0
20250102,104800,2225,2225,2225,2225,2225,0
20250102,104700,2225,2225,2225,2225,2225,0
20250102,104600,2225,2225,2225,2225,2225,0
20250102,104500,2225,2225,2225,2225,2225,0
20250102,104400,2225,2225,2225,2225,2225,0
20250102,104300,2225,2225,2225,2225,2225,0
20250102,104200,2225,2225,2225,2225,2225,0
20250102,104100,2225,2225,2225,2225,2225,0
20250102,104000,2225,2225,2225,2225,2225,0
20250102,103900,2225,2225,2225,2225,2225,0
20250102,103800,2225,2225,2225,2225,2225,0
20250102,103700,2225,2225,2225,2225,2225,0
20250102,103600,2225,2225,2225,2225,2225,0
20250102,103500,2225,2225,2225,2225,2225,0
20250102,103400,2225,2225,2225,2225,2225,0
20250102,103300,2225,2225,2225,2225,2225,0
20250102,103200,2225,2225,2225,2225,2225,0
20250102,103100,2225,2225,2225,2225,2225,0
20250102,103000,2225,2225,2225,2225,2225,0
20250102,102900,2225,2225,2225,2225,2225,0
20250102,102800,2225,2225,2225,2225,2225,0
20250102,102700,2225,2225,2225,2225,2225,0
20250102,102600,2225,2225,2225,2225,2225,0
20250102,102500,2225,2225,2225,2225,2225,0
20250102,102400,2225,2225,2225,2225,2225,0
20250102,102300,2225,2225,2225,2225,2225,0
20250102,102200,2225,2225,2225,2225,2225,0
20250102,102100,2225,2225,2225,2225,2225,0
20250102,102000,2225,2225,2225,2225,2225,0
20250102,101900,2225,2225,2225,2225,2225,0
20250102,101800,2225,2225,2225,2225,2225,0
20250102,101700,2225,2225,2225,2225,2225,0
20250102,101600,2225,2225,2225,2225,2225,0
20250102,101500,2225,2225,2225,2225,2225,0
20250102,101400,2225,2225,2225,2225,2225,0
20250102,101300,2225,2225,2225,2225,2225,0
20250102,101200,2225,2225,2225,2225,2225,0
20250102,101100,2225,2225,2225,2225,2225,0
20250102,101000,2225,2225,2225,2225,2225,0
20250102,100900,2225,2225,2225,2225,2225,0
20250102,100800,2225,2225,2225,2225,2225,0
20250102,100700,2225,2225,2225,2225,2225,0
20250102,100600,2225,2225,2225,2225,2225,0
20250102,100500,2225,2225,2225,2225,2225,0
20250102,100400,2225,2225,2225,2225,2225,0
20250102,100300,2225,2225,2225,2225,2225,0
20250102,100200,2225,2225,2225,2225,2225,0
20250102,100100,2225,2225,2225,2225,2225,1
20250102,100000,0,1995,1995,1995,1995,0