KissMeData/012210/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,185800,4365,2125,2125,2125,2125,1
20250106,185700,4365,2125,2125,2125,2125,0
20250106,185600,4365,2125,2125,2125,2125,0
20250106,185500,4365,2125,2125,2125,2125,0
20250106,185400,4365,2125,2125,2125,2125,0
20250106,185300,4365,2125,2125,2125,2125,0
20250106,185200,4365,2125,2125,2125,2125,0
20250106,185100,4365,2125,2125,2125,2125,0
20250106,185000,4365,2125,2125,2125,2125,0
20250106,184900,4365,2125,2125,2125,2125,0
20250106,184800,4365,2125,2125,2125,2125,0
20250106,184700,4365,2125,2125,2125,2125,0
20250106,184600,4365,2125,2125,2125,2125,0
20250106,184500,4365,2125,2125,2125,2125,0
20250106,184400,4365,2125,2125,2125,2125,0
20250106,184300,4365,2125,2125,2125,2125,0
20250106,184200,4365,2125,2125,2125,2125,0
20250106,184100,4365,2125,2125,2125,2125,0
20250106,184000,4365,2125,2125,2125,2125,0
20250106,183900,4365,2125,2125,2125,2125,0
20250106,183800,4365,2125,2125,2125,2125,0
20250106,183700,4365,2125,2125,2125,2125,0
20250106,183600,4365,2125,2125,2125,2125,0
20250106,183500,4365,2125,2125,2125,2125,0
20250106,183400,4365,2125,2125,2125,2125,0
20250106,183300,4365,2125,2125,2125,2125,0
20250106,183200,4365,2125,2125,2125,2125,0
20250106,183100,4365,2125,2125,2125,2125,0
20250106,183000,4365,2125,2125,2125,2125,0
20250106,182900,4365,2125,2125,2125,2125,0
20250106,182800,4365,2125,2125,2125,2125,1
20250106,182700,4365,2125,2125,2125,2125,0
20250106,182600,4365,2125,2125,2125,2125,0
20250106,182500,4365,2125,2125,2125,2125,0
20250106,182400,4365,2125,2125,2125,2125,0
20250106,182300,4365,2125,2125,2125,2125,0
20250106,182200,4365,2125,2125,2125,2125,0
20250106,182100,4365,2125,2125,2125,2125,0
20250106,182000,4365,2125,2125,2125,2125,0
20250106,181900,4365,2125,2125,2125,2125,0
20250106,181800,4365,2125,2125,2125,2125,0
20250106,181700,4365,2125,2125,2125,2125,0
20250106,181600,4365,2125,2125,2125,2125,0
20250106,181500,4365,2125,2125,2125,2125,0
20250106,181400,4365,2125,2125,2125,2125,0
20250106,181300,4365,2125,2125,2125,2125,0
20250106,181200,4365,2125,2125,2125,2125,0
20250106,181100,4365,2125,2125,2125,2125,0
20250106,181000,4365,2125,2125,2125,2125,0
20250106,180900,4365,2125,2125,2125,2125,0
20250106,180800,4365,2125,2125,2125,2125,0
20250106,180700,4365,2125,2125,2125,2125,0
20250106,180600,4365,2125,2125,2125,2125,0
20250106,180500,4365,2125,2125,2125,2125,0
20250106,180400,4365,2125,2125,2125,2125,0
20250106,180300,4365,2125,2125,2125,2125,0
20250106,180200,4365,2125,2125,2125,2125,0
20250106,180100,4365,2125,2125,2125,2125,0
20250106,180000,4365,2125,2125,2125,2125,0
20250106,175900,4365,2125,2125,2125,2125,0
20250106,175800,4365,2125,2125,2125,2125,1
20250106,175700,4365,2125,2125,2125,2125,0
20250106,175600,4365,2125,2125,2125,2125,0
20250106,175500,4365,2125,2125,2125,2125,0
20250106,175400,4365,2125,2125,2125,2125,0
20250106,175300,4365,2125,2125,2125,2125,0
20250106,175200,4365,2125,2125,2125,2125,0
20250106,175100,4365,2125,2125,2125,2125,0
20250106,175000,4365,2125,2125,2125,2125,0
20250106,174900,4365,2125,2125,2125,2125,0
20250106,174800,4365,2125,2125,2125,2125,0
20250106,174700,4365,2125,2125,2125,2125,0
20250106,174600,4365,2125,2125,2125,2125,0
20250106,174500,4365,2125,2125,2125,2125,0
20250106,174400,4365,2125,2125,2125,2125,0
20250106,174300,4365,2125,2125,2125,2125,0
20250106,174200,4365,2125,2125,2125,2125,0
20250106,174100,4365,2125,2125,2125,2125,0
20250106,174000,4365,2125,2125,2125,2125,0
20250106,173900,4365,2125,2125,2125,2125,0
20250106,173800,4365,2125,2125,2125,2125,0
20250106,173700,4365,2125,2125,2125,2125,0
20250106,173600,4365,2125,2125,2125,2125,0
20250106,173500,4365,2125,2125,2125,2125,0
20250106,173400,4365,2125,2125,2125,2125,0
20250106,173300,4365,2125,2125,2125,2125,0
20250106,173200,4365,2125,2125,2125,2125,0
20250106,173100,4365,2125,2125,2125,2125,0
20250106,173000,4365,2125,2125,2125,2125,0
20250106,172900,4365,2125,2125,2125,2125,0
20250106,172800,4365,2125,2125,2125,2125,1
20250106,172700,4365,2125,2125,2125,2125,0
20250106,172600,4365,2125,2125,2125,2125,0
20250106,172500,4365,2125,2125,2125,2125,0
20250106,172400,4365,2125,2125,2125,2125,0
20250106,172300,4365,2125,2125,2125,2125,0
20250106,172200,4365,2125,2125,2125,2125,0
20250106,172100,4365,2125,2125,2125,2125,0
20250106,172000,4365,2125,2125,2125,2125,0
20250106,171900,4365,2125,2125,2125,2125,0
20250106,171800,4365,2125,2125,2125,2125,0
20250106,171700,4365,2125,2125,2125,2125,0
20250106,171600,4365,2125,2125,2125,2125,0
20250106,171500,4365,2125,2125,2125,2125,0
20250106,171400,4365,2125,2125,2125,2125,0
20250106,171300,4365,2125,2125,2125,2125,0
20250106,171200,4365,2125,2125,2125,2125,0
20250106,171100,4365,2125,2125,2125,2125,0
20250106,171000,4365,2125,2125,2125,2125,0
20250106,170900,4365,2125,2125,2125,2125,0
20250106,170800,4365,2125,2125,2125,2125,0
20250106,170700,4365,2125,2125,2125,2125,0
20250106,170600,4365,2125,2125,2125,2125,0
20250106,170500,4365,2125,2125,2125,2125,0
20250106,170400,4365,2125,2125,2125,2125,0
20250106,170300,4365,2125,2125,2125,2125,0
20250106,170200,4365,2125,2125,2125,2125,0
20250106,170100,4365,2125,2125,2125,2125,0
20250106,170000,4365,2125,2125,2125,2125,0
20250106,165900,4365,2125,2125,2125,2125,0
20250106,165800,4365,2125,2125,2125,2125,1
20250106,165700,4365,2125,2125,2125,2125,0
20250106,165600,4365,2125,2125,2125,2125,0
20250106,165500,4365,2125,2125,2125,2125,0
20250106,165400,4365,2125,2125,2125,2125,0
20250106,165300,4365,2125,2125,2125,2125,0
20250106,165200,4365,2125,2125,2125,2125,0
20250106,165100,4365,2125,2125,2125,2125,0
20250106,165000,4365,2125,2125,2125,2125,0
20250106,164900,4365,2125,2125,2125,2125,0
20250106,164800,4365,2125,2125,2125,2125,0
20250106,164700,4365,2125,2125,2125,2125,0
20250106,164600,4365,2125,2125,2125,2125,0
20250106,164500,4365,2125,2125,2125,2125,0
20250106,164400,4365,2125,2125,2125,2125,0
20250106,164300,4365,2125,2125,2125,2125,0
20250106,164200,4365,2125,2125,2125,2125,0
20250106,164100,4365,2125,2125,2125,2125,0
20250106,164000,4365,2125,2125,2125,2125,0
20250106,163900,4365,2125,2125,2125,2125,0
20250106,163800,4365,2125,2125,2125,2125,0
20250106,163700,4365,2125,2125,2125,2125,0
20250106,163600,4365,2125,2125,2125,2125,0
20250106,163500,4365,2125,2125,2125,2125,0
20250106,163400,4365,2125,2125,2125,2125,0
20250106,163300,4365,2125,2125,2125,2125,0
20250106,163200,4365,2125,2125,2125,2125,0
20250106,163100,4365,2125,2125,2125,2125,0
20250106,163000,4365,2125,2125,2125,2125,0
20250106,162900,4365,2125,2125,2125,2125,0
20250106,162800,4365,2125,2125,2125,2125,1
20250106,162700,4365,2125,2125,2125,2125,0
20250106,162600,4365,2125,2125,2125,2125,0
20250106,162500,4365,2125,2125,2125,2125,0
20250106,162400,4365,2125,2125,2125,2125,0
20250106,162300,4365,2125,2125,2125,2125,0
20250106,162200,4365,2125,2125,2125,2125,0
20250106,162100,4365,2125,2125,2125,2125,0
20250106,162000,4365,2125,2125,2125,2125,0
20250106,161900,4365,2125,2125,2125,2125,0
20250106,161800,4365,2125,2125,2125,2125,0
20250106,161700,4365,2125,2125,2125,2125,0
20250106,161600,4365,2125,2125,2125,2125,0
20250106,161500,4365,2125,2125,2125,2125,0
20250106,161400,4365,2125,2125,2125,2125,0
20250106,161300,4365,2125,2125,2125,2125,0
20250106,161200,4365,2125,2125,2125,2125,0
20250106,161100,4365,2125,2125,2125,2125,0
20250106,161000,4365,2125,2125,2125,2125,0
20250106,160900,4365,2125,2125,2125,2125,0
20250106,160800,4365,2125,2125,2125,2125,0
20250106,160700,4365,2125,2125,2125,2125,0
20250106,160600,4365,2125,2125,2125,2125,0
20250106,160500,4365,2125,2125,2125,2125,0
20250106,160400,4365,2125,2125,2125,2125,0
20250106,160300,4365,2125,2125,2125,2125,0
20250106,160200,4365,2125,2125,2125,2125,0
20250106,160100,4365,2125,2125,2125,2125,0
20250106,160000,4365,2125,2125,2125,2125,0
20250106,155900,4365,2125,2125,2125,2125,0
20250106,155800,4365,2125,2125,2125,2125,1
20250106,155700,4365,2125,2125,2125,2125,0
20250106,155600,4365,2125,2125,2125,2125,0
20250106,155500,4365,2125,2125,2125,2125,0
20250106,155400,4365,2125,2125,2125,2125,0
20250106,155300,4365,2125,2125,2125,2125,0
20250106,155200,4365,2125,2125,2125,2125,0
20250106,155100,4365,2125,2125,2125,2125,0
20250106,155000,4365,2125,2125,2125,2125,0
20250106,154900,4365,2125,2125,2125,2125,0
20250106,154800,4365,2125,2125,2125,2125,0
20250106,154700,4365,2125,2125,2125,2125,0
20250106,154600,4365,2125,2125,2125,2125,0
20250106,154500,4365,2125,2125,2125,2125,0
20250106,154400,4365,2125,2125,2125,2125,0
20250106,154300,4365,2125,2125,2125,2125,0
20250106,154200,4365,2125,2125,2125,2125,0
20250106,154100,4365,2125,2125,2125,2125,0
20250106,154000,4365,2125,2125,2125,2125,0
20250106,153900,4365,2125,2125,2125,2125,0
20250106,153800,4365,2125,2125,2125,2125,0
20250106,153700,4365,2125,2125,2125,2125,0
20250106,153600,4365,2125,2125,2125,2125,0
20250106,153500,4365,2125,2125,2125,2125,0
20250106,153400,4365,2125,2125,2125,2125,0
20250106,153300,4365,2125,2125,2125,2125,0
20250106,153200,4365,2125,2125,2125,2125,0
20250106,153100,4365,2125,2125,2125,2125,0
20250106,153000,4365,2125,2125,2125,2125,1
20250106,152900,2240,2240,2240,2240,2240,0
20250106,152800,2240,2240,2240,2240,2240,0
20250106,152700,2240,2240,2240,2240,2240,0
20250106,152600,2240,2240,2240,2240,2240,0
20250106,152500,2240,2240,2240,2240,2240,0
20250106,152400,2240,2240,2240,2240,2240,0
20250106,152300,2240,2240,2240,2240,2240,0
20250106,152200,2240,2240,2240,2240,2240,0
20250106,152100,2240,2240,2240,2240,2240,0
20250106,152000,2240,2240,2240,2240,2240,0
20250106,151900,2240,2240,2240,2240,2240,0
20250106,151800,2240,2240,2240,2240,2240,0
20250106,151700,2240,2240,2240,2240,2240,0
20250106,151600,2240,2240,2240,2240,2240,0
20250106,151500,2240,2240,2240,2240,2240,0
20250106,151400,2240,2240,2240,2240,2240,0
20250106,151300,2240,2240,2240,2240,2240,0
20250106,151200,2240,2240,2240,2240,2240,0
20250106,151100,2240,2240,2240,2240,2240,0
20250106,151000,2240,2240,2240,2240,2240,0
20250106,150900,2240,2240,2240,2240,2240,0
20250106,150800,2240,2240,2240,2240,2240,0
20250106,150700,2240,2240,2240,2240,2240,0
20250106,150600,2240,2240,2240,2240,2240,0
20250106,150500,2240,2240,2240,2240,2240,0
20250106,150400,2240,2240,2240,2240,2240,0
20250106,150300,2240,2240,2240,2240,2240,0
20250106,150200,2240,2240,2240,2240,2240,0
20250106,150100,2240,2240,2240,2240,2240,0
20250106,150000,2240,2240,2240,2240,2240,0
20250106,145900,2240,2240,2240,2240,2240,0
20250106,145800,2240,2240,2240,2240,2240,0
20250106,145700,2240,2240,2240,2240,2240,0
20250106,145600,2240,2240,2240,2240,2240,0
20250106,145500,2240,2240,2240,2240,2240,0
20250106,145400,2240,2240,2240,2240,2240,0
20250106,145300,2240,2240,2240,2240,2240,0
20250106,145200,2240,2240,2240,2240,2240,0
20250106,145100,2240,2240,2240,2240,2240,0
20250106,145000,2240,2240,2240,2240,2240,0
20250106,144900,2240,2240,2240,2240,2240,0
20250106,144800,2240,2240,2240,2240,2240,0
20250106,144700,2240,2240,2240,2240,2240,0
20250106,144600,2240,2240,2240,2240,2240,0
20250106,144500,2240,2240,2240,2240,2240,0
20250106,144400,2240,2240,2240,2240,2240,0
20250106,144300,2240,2240,2240,2240,2240,0
20250106,144200,2240,2240,2240,2240,2240,0
20250106,144100,2240,2240,2240,2240,2240,0
20250106,144000,2240,2240,2240,2240,2240,0
20250106,143900,2240,2240,2240,2240,2240,0
20250106,143800,2240,2240,2240,2240,2240,0
20250106,143700,2240,2240,2240,2240,2240,0
20250106,143600,2240,2240,2240,2240,2240,0
20250106,143500,2240,2240,2240,2240,2240,0
20250106,143400,2240,2240,2240,2240,2240,0
20250106,143300,2240,2240,2240,2240,2240,0
20250106,143200,2240,2240,2240,2240,2240,0
20250106,143100,2240,2240,2240,2240,2240,0
20250106,143000,2240,2240,2240,2240,2240,0
20250106,142900,2240,2240,2240,2240,2240,0
20250106,142800,2240,2240,2240,2240,2240,0
20250106,142700,2240,2240,2240,2240,2240,0
20250106,142600,2240,2240,2240,2240,2240,0
20250106,142500,2240,2240,2240,2240,2240,0
20250106,142400,2240,2240,2240,2240,2240,0
20250106,142300,2240,2240,2240,2240,2240,0
20250106,142200,2240,2240,2240,2240,2240,0
20250106,142100,2240,2240,2240,2240,2240,0
20250106,142000,2240,2240,2240,2240,2240,0
20250106,141900,2240,2240,2240,2240,2240,0
20250106,141800,2240,2240,2240,2240,2240,0
20250106,141700,2240,2240,2240,2240,2240,0
20250106,141600,2240,2240,2240,2240,2240,0
20250106,141500,2240,2240,2240,2240,2240,0
20250106,141400,2240,2240,2240,2240,2240,0
20250106,141300,2240,2240,2240,2240,2240,0
20250106,141200,2240,2240,2240,2240,2240,0
20250106,141100,2240,2240,2240,2240,2240,0
20250106,141000,2240,2240,2240,2240,2240,0
20250106,140900,2240,2240,2240,2240,2240,0
20250106,140800,2240,2240,2240,2240,2240,0
20250106,140700,2240,2240,2240,2240,2240,0
20250106,140600,2240,2240,2240,2240,2240,0
20250106,140500,2240,2240,2240,2240,2240,0
20250106,140400,2240,2240,2240,2240,2240,0
20250106,140300,2240,2240,2240,2240,2240,0
20250106,140200,2240,2240,2240,2240,2240,0
20250106,140100,2240,2240,2240,2240,2240,0
20250106,140000,2240,2240,2240,2240,2240,0
20250106,135900,2240,2240,2240,2240,2240,0
20250106,135800,2240,2240,2240,2240,2240,0
20250106,135700,2240,2240,2240,2240,2240,0
20250106,135600,2240,2240,2240,2240,2240,0
20250106,135500,2240,2240,2240,2240,2240,0
20250106,135400,2240,2240,2240,2240,2240,0
20250106,135300,2240,2240,2240,2240,2240,0
20250106,135200,2240,2240,2240,2240,2240,0
20250106,135100,2240,2240,2240,2240,2240,0
20250106,135000,2240,2240,2240,2240,2240,0
20250106,134900,2240,2240,2240,2240,2240,0
20250106,134800,2240,2240,2240,2240,2240,0
20250106,134700,2240,2240,2240,2240,2240,0
20250106,134600,2240,2240,2240,2240,2240,0
20250106,134500,2240,2240,2240,2240,2240,0
20250106,134400,2240,2240,2240,2240,2240,0
20250106,134300,2240,2240,2240,2240,2240,0
20250106,134200,2240,2240,2240,2240,2240,0
20250106,134100,2240,2240,2240,2240,2240,0
20250106,134000,2240,2240,2240,2240,2240,0
20250106,133900,2240,2240,2240,2240,2240,0
20250106,133800,2240,2240,2240,2240,2240,0
20250106,133700,2240,2240,2240,2240,2240,0
20250106,133600,2240,2240,2240,2240,2240,0
20250106,133500,2240,2240,2240,2240,2240,0
20250106,133400,2240,2240,2240,2240,2240,0
20250106,133300,2240,2240,2240,2240,2240,0
20250106,133200,2240,2240,2240,2240,2240,0
20250106,133100,2240,2240,2240,2240,2240,0
20250106,133000,2240,2240,2240,2240,2240,0
20250106,132900,2240,2240,2240,2240,2240,0
20250106,132800,2240,2240,2240,2240,2240,0
20250106,132700,2240,2240,2240,2240,2240,0
20250106,132600,2240,2240,2240,2240,2240,0
20250106,132500,2240,2240,2240,2240,2240,0
20250106,132400,2240,2240,2240,2240,2240,0
20250106,132300,2240,2240,2240,2240,2240,0
20250106,132200,2240,2240,2240,2240,2240,0
20250106,132100,2240,2240,2240,2240,2240,0
20250106,132000,2240,2240,2240,2240,2240,0
20250106,131900,2240,2240,2240,2240,2240,0
20250106,131800,2240,2240,2240,2240,2240,0
20250106,131700,2240,2240,2240,2240,2240,0
20250106,131600,2240,2240,2240,2240,2240,0
20250106,131500,2240,2240,2240,2240,2240,0
20250106,131400,2240,2240,2240,2240,2240,0
20250106,131300,2240,2240,2240,2240,2240,0
20250106,131200,2240,2240,2240,2240,2240,0
20250106,131100,2240,2240,2240,2240,2240,0
20250106,131000,2240,2240,2240,2240,2240,0
20250106,130900,2240,2240,2240,2240,2240,0
20250106,130800,2240,2240,2240,2240,2240,0
20250106,130700,2240,2240,2240,2240,2240,0
20250106,130600,2240,2240,2240,2240,2240,0
20250106,130500,2240,2240,2240,2240,2240,0
20250106,130400,2240,2240,2240,2240,2240,0
20250106,130300,2240,2240,2240,2240,2240,0
20250106,130200,2240,2240,2240,2240,2240,0
20250106,130100,2240,2240,2240,2240,2240,0
20250106,130000,2240,2240,2240,2240,2240,0
20250106,125900,2240,2240,2240,2240,2240,0
20250106,125800,2240,2240,2240,2240,2240,0
20250106,125700,2240,2240,2240,2240,2240,0
20250106,125600,2240,2240,2240,2240,2240,0
20250106,125500,2240,2240,2240,2240,2240,0
20250106,125400,2240,2240,2240,2240,2240,0
20250106,125300,2240,2240,2240,2240,2240,0
20250106,125200,2240,2240,2240,2240,2240,0
20250106,125100,2240,2240,2240,2240,2240,0
20250106,125000,2240,2240,2240,2240,2240,0
20250106,124900,2240,2240,2240,2240,2240,0
20250106,124800,2240,2240,2240,2240,2240,0
20250106,124700,2240,2240,2240,2240,2240,0
20250106,124600,2240,2240,2240,2240,2240,0
20250106,124500,2240,2240,2240,2240,2240,0
20250106,124400,2240,2240,2240,2240,2240,0
20250106,124300,2240,2240,2240,2240,2240,0
20250106,124200,2240,2240,2240,2240,2240,0
20250106,124100,2240,2240,2240,2240,2240,0
20250106,124000,2240,2240,2240,2240,2240,0
20250106,123900,2240,2240,2240,2240,2240,0
20250106,123800,2240,2240,2240,2240,2240,0
20250106,123700,2240,2240,2240,2240,2240,0
20250106,123600,2240,2240,2240,2240,2240,0
20250106,123500,2240,2240,2240,2240,2240,0
20250106,123400,2240,2240,2240,2240,2240,0
20250106,123300,2240,2240,2240,2240,2240,0
20250106,123200,2240,2240,2240,2240,2240,0
20250106,123100,2240,2240,2240,2240,2240,0
20250106,123000,2240,2240,2240,2240,2240,0
20250106,122900,2240,2240,2240,2240,2240,0
20250106,122800,2240,2240,2240,2240,2240,0
20250106,122700,2240,2240,2240,2240,2240,0
20250106,122600,2240,2240,2240,2240,2240,0
20250106,122500,2240,2240,2240,2240,2240,0
20250106,122400,2240,2240,2240,2240,2240,0
20250106,122300,2240,2240,2240,2240,2240,0
20250106,122200,2240,2240,2240,2240,2240,0
20250106,122100,2240,2240,2240,2240,2240,0
20250106,122000,2240,2240,2240,2240,2240,0
20250106,121900,2240,2240,2240,2240,2240,0
20250106,121800,2240,2240,2240,2240,2240,0
20250106,121700,2240,2240,2240,2240,2240,0
20250106,121600,2240,2240,2240,2240,2240,0
20250106,121500,2240,2240,2240,2240,2240,0
20250106,121400,2240,2240,2240,2240,2240,0
20250106,121300,2240,2240,2240,2240,2240,0
20250106,121200,2240,2240,2240,2240,2240,0
20250106,121100,2240,2240,2240,2240,2240,0
20250106,121000,2240,2240,2240,2240,2240,0
20250106,120900,2240,2240,2240,2240,2240,0
20250106,120800,2240,2240,2240,2240,2240,0
20250106,120700,2240,2240,2240,2240,2240,0
20250106,120600,2240,2240,2240,2240,2240,0
20250106,120500,2240,2240,2240,2240,2240,0
20250106,120400,2240,2240,2240,2240,2240,0
20250106,120300,2240,2240,2240,2240,2240,0
20250106,120200,2240,2240,2240,2240,2240,0
20250106,120100,2240,2240,2240,2240,2240,0
20250106,120000,2240,2240,2240,2240,2240,0
20250106,115900,2240,2240,2240,2240,2240,0
20250106,115800,2240,2240,2240,2240,2240,0
20250106,115700,2240,2240,2240,2240,2240,0
20250106,115600,2240,2240,2240,2240,2240,0
20250106,115500,2240,2240,2240,2240,2240,0
20250106,115400,2240,2240,2240,2240,2240,0
20250106,115300,2240,2240,2240,2240,2240,0
20250106,115200,2240,2240,2240,2240,2240,0
20250106,115100,2240,2240,2240,2240,2240,0
20250106,115000,2240,2240,2240,2240,2240,0
20250106,114900,2240,2240,2240,2240,2240,0
20250106,114800,2240,2240,2240,2240,2240,0
20250106,114700,2240,2240,2240,2240,2240,0
20250106,114600,2240,2240,2240,2240,2240,0
20250106,114500,2240,2240,2240,2240,2240,0
20250106,114400,2240,2240,2240,2240,2240,0
20250106,114300,2240,2240,2240,2240,2240,0
20250106,114200,2240,2240,2240,2240,2240,0
20250106,114100,2240,2240,2240,2240,2240,0
20250106,114000,2240,2240,2240,2240,2240,0
20250106,113900,2240,2240,2240,2240,2240,0
20250106,113800,2240,2240,2240,2240,2240,0
20250106,113700,2240,2240,2240,2240,2240,0
20250106,113600,2240,2240,2240,2240,2240,0
20250106,113500,2240,2240,2240,2240,2240,0
20250106,113400,2240,2240,2240,2240,2240,0
20250106,113300,2240,2240,2240,2240,2240,0
20250106,113200,2240,2240,2240,2240,2240,0
20250106,113100,2240,2240,2240,2240,2240,0
20250106,113000,2240,2240,2240,2240,2240,0
20250106,112900,2240,2240,2240,2240,2240,0
20250106,112800,2240,2240,2240,2240,2240,0
20250106,112700,2240,2240,2240,2240,2240,0
20250106,112600,2240,2240,2240,2240,2240,0
20250106,112500,2240,2240,2240,2240,2240,0
20250106,112400,2240,2240,2240,2240,2240,0
20250106,112300,2240,2240,2240,2240,2240,0
20250106,112200,2240,2240,2240,2240,2240,0
20250106,112100,2240,2240,2240,2240,2240,0
20250106,112000,2240,2240,2240,2240,2240,0
20250106,111900,2240,2240,2240,2240,2240,0
20250106,111800,2240,2240,2240,2240,2240,0
20250106,111700,2240,2240,2240,2240,2240,0
20250106,111600,2240,2240,2240,2240,2240,0
20250106,111500,2240,2240,2240,2240,2240,0
20250106,111400,2240,2240,2240,2240,2240,0
20250106,111300,2240,2240,2240,2240,2240,0
20250106,111200,2240,2240,2240,2240,2240,0
20250106,111100,2240,2240,2240,2240,2240,0
20250106,111000,2240,2240,2240,2240,2240,0
20250106,110900,2240,2240,2240,2240,2240,0
20250106,110800,2240,2240,2240,2240,2240,0
20250106,110700,2240,2240,2240,2240,2240,0
20250106,110600,2240,2240,2240,2240,2240,0
20250106,110500,2240,2240,2240,2240,2240,0
20250106,110400,2240,2240,2240,2240,2240,0
20250106,110300,2240,2240,2240,2240,2240,0
20250106,110200,2240,2240,2240,2240,2240,0
20250106,110100,2240,2240,2240,2240,2240,0
20250106,110000,2240,2240,2240,2240,2240,0
20250106,105900,2240,2240,2240,2240,2240,0
20250106,105800,2240,2240,2240,2240,2240,0
20250106,105700,2240,2240,2240,2240,2240,0
20250106,105600,2240,2240,2240,2240,2240,0
20250106,105500,2240,2240,2240,2240,2240,0
20250106,105400,2240,2240,2240,2240,2240,0
20250106,105300,2240,2240,2240,2240,2240,0
20250106,105200,2240,2240,2240,2240,2240,0
20250106,105100,2240,2240,2240,2240,2240,0
20250106,105000,2240,2240,2240,2240,2240,0
20250106,104900,2240,2240,2240,2240,2240,0
20250106,104800,2240,2240,2240,2240,2240,0
20250106,104700,2240,2240,2240,2240,2240,0
20250106,104600,2240,2240,2240,2240,2240,0
20250106,104500,2240,2240,2240,2240,2240,0
20250106,104400,2240,2240,2240,2240,2240,0
20250106,104300,2240,2240,2240,2240,2240,0
20250106,104200,2240,2240,2240,2240,2240,0
20250106,104100,2240,2240,2240,2240,2240,0
20250106,104000,2240,2240,2240,2240,2240,0
20250106,103900,2240,2240,2240,2240,2240,0
20250106,103800,2240,2240,2240,2240,2240,0
20250106,103700,2240,2240,2240,2240,2240,0
20250106,103600,2240,2240,2240,2240,2240,0
20250106,103500,2240,2240,2240,2240,2240,0
20250106,103400,2240,2240,2240,2240,2240,0
20250106,103300,2240,2240,2240,2240,2240,0
20250106,103200,2240,2240,2240,2240,2240,0
20250106,103100,2240,2240,2240,2240,2240,0
20250106,103000,2240,2240,2240,2240,2240,0
20250106,102900,2240,2240,2240,2240,2240,0
20250106,102800,2240,2240,2240,2240,2240,0
20250106,102700,2240,2240,2240,2240,2240,0
20250106,102600,2240,2240,2240,2240,2240,0
20250106,102500,2240,2240,2240,2240,2240,0
20250106,102400,2240,2240,2240,2240,2240,0
20250106,102300,2240,2240,2240,2240,2240,0
20250106,102200,2240,2240,2240,2240,2240,0
20250106,102100,2240,2240,2240,2240,2240,0
20250106,102000,2240,2240,2240,2240,2240,0
20250106,101900,2240,2240,2240,2240,2240,0
20250106,101800,2240,2240,2240,2240,2240,0
20250106,101700,2240,2240,2240,2240,2240,0
20250106,101600,2240,2240,2240,2240,2240,0
20250106,101500,2240,2240,2240,2240,2240,0
20250106,101400,2240,2240,2240,2240,2240,0
20250106,101300,2240,2240,2240,2240,2240,0
20250106,101200,2240,2240,2240,2240,2240,0
20250106,101100,2240,2240,2240,2240,2240,0
20250106,101000,2240,2240,2240,2240,2240,0
20250106,100900,2240,2240,2240,2240,2240,0
20250106,100800,2240,2240,2240,2240,2240,0
20250106,100700,2240,2240,2240,2240,2240,0
20250106,100600,2240,2240,2240,2240,2240,0
20250106,100500,2240,2240,2240,2240,2240,0
20250106,100400,2240,2240,2240,2240,2240,0
20250106,100300,2240,2240,2240,2240,2240,0
20250106,100200,2240,2240,2240,2240,2240,0
20250106,100100,2240,2240,2240,2240,2240,0
20250106,100000,2240,2240,2240,2240,2240,0
20250106,095900,2240,2240,2240,2240,2240,0
20250106,095800,2240,2240,2240,2240,2240,0
20250106,095700,2240,2240,2240,2240,2240,0
20250106,095600,2240,2240,2240,2240,2240,0
20250106,095500,2240,2240,2240,2240,2240,0
20250106,095400,2240,2240,2240,2240,2240,0
20250106,095300,2240,2240,2240,2240,2240,0
20250106,095200,2240,2240,2240,2240,2240,0
20250106,095100,2240,2240,2240,2240,2240,0
20250106,095000,2240,2240,2240,2240,2240,0
20250106,094900,2240,2240,2240,2240,2240,0
20250106,094800,2240,2240,2240,2240,2240,0
20250106,094700,2240,2240,2240,2240,2240,0
20250106,094600,2240,2240,2240,2240,2240,0
20250106,094500,2240,2240,2240,2240,2240,0
20250106,094400,2240,2240,2240,2240,2240,0
20250106,094300,2240,2240,2240,2240,2240,0
20250106,094200,2240,2240,2240,2240,2240,0
20250106,094100,2240,2240,2240,2240,2240,0
20250106,094000,2240,2240,2240,2240,2240,0
20250106,093900,2240,2240,2240,2240,2240,0
20250106,093800,2240,2240,2240,2240,2240,0
20250106,093700,2240,2240,2240,2240,2240,0
20250106,093600,2240,2240,2240,2240,2240,0
20250106,093500,2240,2240,2240,2240,2240,0
20250106,093400,2240,2240,2240,2240,2240,0
20250106,093300,2240,2240,2240,2240,2240,0
20250106,093200,2240,2240,2240,2240,2240,0
20250106,093100,2240,2240,2240,2240,2240,0
20250106,093000,2240,2240,2240,2240,2240,0
20250106,092900,2240,2240,2240,2240,2240,0
20250106,092800,2240,2240,2240,2240,2240,0
20250106,092700,2240,2240,2240,2240,2240,0
20250106,092600,2240,2240,2240,2240,2240,0
20250106,092500,2240,2240,2240,2240,2240,0
20250106,092400,2240,2240,2240,2240,2240,0
20250106,092300,2240,2240,2240,2240,2240,0
20250106,092200,2240,2240,2240,2240,2240,0
20250106,092100,2240,2240,2240,2240,2240,0
20250106,092000,2240,2240,2240,2240,2240,0
20250106,091900,2240,2240,2240,2240,2240,0
20250106,091800,2240,2240,2240,2240,2240,1
20250106,091700,0,1996,1996,1996,1996,0
20250106,091600,0,1996,1996,1996,1996,0
20250106,091500,0,1996,1996,1996,1996,0
20250106,091400,0,1996,1996,1996,1996,0
20250106,091300,0,1996,1996,1996,1996,0
20250106,091200,0,1996,1996,1996,1996,0
20250106,091100,0,1996,1996,1996,1996,0
20250106,091000,0,1996,1996,1996,1996,0
20250106,090900,0,1996,1996,1996,1996,0
20250106,090800,0,1996,1996,1996,1996,0
20250106,090700,0,1996,1996,1996,1996,0
20250106,090600,0,1996,1996,1996,1996,0
20250106,090500,0,1996,1996,1996,1996,0
20250106,090400,0,1996,1996,1996,1996,0
20250106,090300,0,1996,1996,1996,1996,0
20250106,090200,0,1996,1996,1996,1996,0
20250106,090100,0,1996,1996,1996,1996,0
20250106,090000,0,1996,1996,1996,1996,0