KissMeData/012210/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,185700,573070,1820,1820,1820,1820,1
20250107,185600,573070,1820,1820,1820,1820,0
20250107,185500,573070,1820,1820,1820,1820,0
20250107,185400,573070,1820,1820,1820,1820,0
20250107,185300,573070,1820,1820,1820,1820,0
20250107,185200,573070,1820,1820,1820,1820,0
20250107,185100,573070,1820,1820,1820,1820,0
20250107,185000,573070,1820,1820,1820,1820,0
20250107,184900,573070,1820,1820,1820,1820,0
20250107,184800,573070,1820,1820,1820,1820,0
20250107,184700,573070,1820,1820,1820,1820,0
20250107,184600,573070,1820,1820,1820,1820,0
20250107,184500,573070,1820,1820,1820,1820,0
20250107,184400,573070,1820,1820,1820,1820,0
20250107,184300,573070,1820,1820,1820,1820,0
20250107,184200,573070,1820,1820,1820,1820,0
20250107,184100,573070,1820,1820,1820,1820,0
20250107,184000,573070,1820,1820,1820,1820,0
20250107,183900,573070,1820,1820,1820,1820,0
20250107,183800,573070,1820,1820,1820,1820,0
20250107,183700,573070,1820,1820,1820,1820,0
20250107,183600,573070,1820,1820,1820,1820,0
20250107,183500,573070,1820,1820,1820,1820,0
20250107,183400,573070,1820,1820,1820,1820,0
20250107,183300,573070,1820,1820,1820,1820,0
20250107,183200,573070,1820,1820,1820,1820,0
20250107,183100,573070,1820,1820,1820,1820,0
20250107,183000,573070,1820,1820,1820,1820,0
20250107,182900,573070,1820,1820,1820,1820,0
20250107,182800,573070,1820,1820,1820,1820,0
20250107,182700,573070,1820,1820,1820,1820,1
20250107,182600,573070,1820,1820,1820,1820,0
20250107,182500,573070,1820,1820,1820,1820,0
20250107,182400,573070,1820,1820,1820,1820,0
20250107,182300,573070,1820,1820,1820,1820,0
20250107,182200,573070,1820,1820,1820,1820,0
20250107,182100,573070,1820,1820,1820,1820,0
20250107,182000,573070,1820,1820,1820,1820,0
20250107,181900,573070,1820,1820,1820,1820,0
20250107,181800,573070,1820,1820,1820,1820,0
20250107,181700,573070,1820,1820,1820,1820,0
20250107,181600,573070,1820,1820,1820,1820,0
20250107,181500,573070,1820,1820,1820,1820,0
20250107,181400,573070,1820,1820,1820,1820,0
20250107,181300,573070,1820,1820,1820,1820,0
20250107,181200,573070,1820,1820,1820,1820,0
20250107,181100,573070,1820,1820,1820,1820,0
20250107,181000,573070,1820,1820,1820,1820,0
20250107,180900,573070,1820,1820,1820,1820,0
20250107,180800,573070,1820,1820,1820,1820,0
20250107,180700,573070,1820,1820,1820,1820,0
20250107,180600,573070,1820,1820,1820,1820,0
20250107,180500,573070,1820,1820,1820,1820,0
20250107,180400,573070,1820,1820,1820,1820,0
20250107,180300,573070,1820,1820,1820,1820,0
20250107,180200,573070,1820,1820,1820,1820,0
20250107,180100,573070,1820,1820,1820,1820,0
20250107,180000,573070,1820,1820,1820,1820,0
20250107,175900,573070,1820,1820,1820,1820,0
20250107,175800,573070,1820,1820,1820,1820,0
20250107,175700,573070,1820,1820,1820,1820,1
20250107,175600,573070,1820,1820,1820,1820,0
20250107,175500,573070,1820,1820,1820,1820,0
20250107,175400,573070,1820,1820,1820,1820,0
20250107,175300,573070,1820,1820,1820,1820,0
20250107,175200,573070,1820,1820,1820,1820,0
20250107,175100,573070,1820,1820,1820,1820,0
20250107,175000,573070,1820,1820,1820,1820,0
20250107,174900,573070,1820,1820,1820,1820,0
20250107,174800,573070,1820,1820,1820,1820,0
20250107,174700,573070,1820,1820,1820,1820,0
20250107,174600,573070,1820,1820,1820,1820,0
20250107,174500,573070,1820,1820,1820,1820,0
20250107,174400,573070,1820,1820,1820,1820,0
20250107,174300,573070,1820,1820,1820,1820,0
20250107,174200,573070,1820,1820,1820,1820,0
20250107,174100,573070,1820,1820,1820,1820,0
20250107,174000,573070,1820,1820,1820,1820,0
20250107,173900,573070,1820,1820,1820,1820,0
20250107,173800,573070,1820,1820,1820,1820,0
20250107,173700,573070,1820,1820,1820,1820,0
20250107,173600,573070,1820,1820,1820,1820,0
20250107,173500,573070,1820,1820,1820,1820,0
20250107,173400,573070,1820,1820,1820,1820,0
20250107,173300,573070,1820,1820,1820,1820,0
20250107,173200,573070,1820,1820,1820,1820,0
20250107,173100,573070,1820,1820,1820,1820,0
20250107,173000,573070,1820,1820,1820,1820,0
20250107,172900,573070,1820,1820,1820,1820,0
20250107,172800,573070,1820,1820,1820,1820,0
20250107,172700,573070,1820,1820,1820,1820,1
20250107,172600,573070,1820,1820,1820,1820,0
20250107,172500,573070,1820,1820,1820,1820,0
20250107,172400,573070,1820,1820,1820,1820,0
20250107,172300,573070,1820,1820,1820,1820,0
20250107,172200,573070,1820,1820,1820,1820,0
20250107,172100,573070,1820,1820,1820,1820,0
20250107,172000,573070,1820,1820,1820,1820,0
20250107,171900,573070,1820,1820,1820,1820,0
20250107,171800,573070,1820,1820,1820,1820,0
20250107,171700,573070,1820,1820,1820,1820,0
20250107,171600,573070,1820,1820,1820,1820,0
20250107,171500,573070,1820,1820,1820,1820,0
20250107,171400,573070,1820,1820,1820,1820,0
20250107,171300,573070,1820,1820,1820,1820,0
20250107,171200,573070,1820,1820,1820,1820,0
20250107,171100,573070,1820,1820,1820,1820,0
20250107,171000,573070,1820,1820,1820,1820,0
20250107,170900,573070,1820,1820,1820,1820,0
20250107,170800,573070,1820,1820,1820,1820,0
20250107,170700,573070,1820,1820,1820,1820,0
20250107,170600,573070,1820,1820,1820,1820,0
20250107,170500,573070,1820,1820,1820,1820,0
20250107,170400,573070,1820,1820,1820,1820,0
20250107,170300,573070,1820,1820,1820,1820,0
20250107,170200,573070,1820,1820,1820,1820,0
20250107,170100,573070,1820,1820,1820,1820,0
20250107,170000,573070,1820,1820,1820,1820,0
20250107,165900,573070,1820,1820,1820,1820,0
20250107,165800,573070,1820,1820,1820,1820,0
20250107,165700,573070,1820,1820,1820,1820,1
20250107,165600,573070,1820,1820,1820,1820,0
20250107,165500,573070,1820,1820,1820,1820,0
20250107,165400,573070,1820,1820,1820,1820,0
20250107,165300,573070,1820,1820,1820,1820,0
20250107,165200,573070,1820,1820,1820,1820,0
20250107,165100,573070,1820,1820,1820,1820,0
20250107,165000,573070,1820,1820,1820,1820,0
20250107,164900,573070,1820,1820,1820,1820,0
20250107,164800,573070,1820,1820,1820,1820,0
20250107,164700,573070,1820,1820,1820,1820,0
20250107,164600,573070,1820,1820,1820,1820,0
20250107,164500,573070,1820,1820,1820,1820,0
20250107,164400,573070,1820,1820,1820,1820,0
20250107,164300,573070,1820,1820,1820,1820,0
20250107,164200,573070,1820,1820,1820,1820,0
20250107,164100,573070,1820,1820,1820,1820,0
20250107,164000,573070,1820,1820,1820,1820,0
20250107,163900,573070,1820,1820,1820,1820,0
20250107,163800,573070,1820,1820,1820,1820,0
20250107,163700,573070,1820,1820,1820,1820,0
20250107,163600,573070,1820,1820,1820,1820,0
20250107,163500,573070,1820,1820,1820,1820,0
20250107,163400,573070,1820,1820,1820,1820,0
20250107,163300,573070,1820,1820,1820,1820,0
20250107,163200,573070,1820,1820,1820,1820,0
20250107,163100,573070,1820,1820,1820,1820,0
20250107,163000,573070,1820,1820,1820,1820,0
20250107,162900,573070,1820,1820,1820,1820,0
20250107,162800,573070,1820,1820,1820,1820,0
20250107,162700,573070,1820,1820,1820,1820,1
20250107,162600,573070,1820,1820,1820,1820,0
20250107,162500,573070,1820,1820,1820,1820,0
20250107,162400,573070,1820,1820,1820,1820,0
20250107,162300,573070,1820,1820,1820,1820,0
20250107,162200,573070,1820,1820,1820,1820,0
20250107,162100,573070,1820,1820,1820,1820,0
20250107,162000,573070,1820,1820,1820,1820,0
20250107,161900,573070,1820,1820,1820,1820,0
20250107,161800,573070,1820,1820,1820,1820,0
20250107,161700,573070,1820,1820,1820,1820,0
20250107,161600,573070,1820,1820,1820,1820,0
20250107,161500,573070,1820,1820,1820,1820,0
20250107,161400,573070,1820,1820,1820,1820,0
20250107,161300,573070,1820,1820,1820,1820,0
20250107,161200,573070,1820,1820,1820,1820,0
20250107,161100,573070,1820,1820,1820,1820,0
20250107,161000,573070,1820,1820,1820,1820,0
20250107,160900,573070,1820,1820,1820,1820,0
20250107,160800,573070,1820,1820,1820,1820,0
20250107,160700,573070,1820,1820,1820,1820,0
20250107,160600,573070,1820,1820,1820,1820,0
20250107,160500,573070,1820,1820,1820,1820,0
20250107,160400,573070,1820,1820,1820,1820,0
20250107,160300,573070,1820,1820,1820,1820,0
20250107,160200,573070,1820,1820,1820,1820,0
20250107,160100,573070,1820,1820,1820,1820,0
20250107,160000,573070,1820,1820,1820,1820,0
20250107,155900,573070,1820,1820,1820,1820,0
20250107,155800,573070,1820,1820,1820,1820,0
20250107,155700,573070,1820,1820,1820,1820,1
20250107,155600,573070,1820,1820,1820,1820,0
20250107,155500,573070,1820,1820,1820,1820,0
20250107,155400,573070,1820,1820,1820,1820,0
20250107,155300,573070,1820,1820,1820,1820,0
20250107,155200,573070,1820,1820,1820,1820,0
20250107,155100,573070,1820,1820,1820,1820,0
20250107,155000,573070,1820,1820,1820,1820,0
20250107,154900,573070,1820,1820,1820,1820,0
20250107,154800,573070,1820,1820,1820,1820,0
20250107,154700,573070,1820,1820,1820,1820,0
20250107,154600,573070,1820,1820,1820,1820,0
20250107,154500,573070,1820,1820,1820,1820,0
20250107,154400,573070,1820,1820,1820,1820,0
20250107,154300,573070,1820,1820,1820,1820,0
20250107,154200,573070,1820,1820,1820,1820,0
20250107,154100,573070,1820,1820,1820,1820,0
20250107,154000,573070,1820,1820,1820,1820,0
20250107,153900,573070,1820,1820,1820,1820,0
20250107,153800,573070,1820,1820,1820,1820,0
20250107,153700,573070,1820,1820,1820,1820,0
20250107,153600,573070,1820,1820,1820,1820,0
20250107,153500,573070,1820,1820,1820,1820,0
20250107,153400,573070,1820,1820,1820,1820,0
20250107,153300,573070,1820,1820,1820,1820,0
20250107,153200,573070,1820,1820,1820,1820,0
20250107,153100,573070,1820,1820,1820,1820,0
20250107,153000,573070,1820,1820,1820,1820,1
20250107,152900,571250,2060,2060,2060,2060,0
20250107,152800,571250,2060,2060,2060,2060,0
20250107,152700,571250,2060,2060,2060,2060,0
20250107,152600,571250,2060,2060,2060,2060,0
20250107,152500,571250,2060,2060,2060,2060,0
20250107,152400,571250,2060,2060,2060,2060,0
20250107,152300,571250,2060,2060,2060,2060,0
20250107,152200,571250,2060,2060,2060,2060,0
20250107,152100,571250,2060,2060,2060,2060,0
20250107,152000,571250,2060,2060,2060,2060,0
20250107,151900,571250,2060,2060,2060,2060,0
20250107,151800,571250,2060,2060,2060,2060,0
20250107,151700,571250,2060,2060,2060,2060,0
20250107,151600,571250,2060,2060,2060,2060,0
20250107,151500,571250,2060,2060,2060,2060,0
20250107,151400,571250,2060,2060,2060,2060,0
20250107,151300,571250,2060,2060,2060,2060,0
20250107,151200,571250,2060,2060,2060,2060,0
20250107,151100,571250,2060,2060,2060,2060,0
20250107,151000,571250,2060,2060,2060,2060,0
20250107,150900,571250,2060,2060,2060,2060,0
20250107,150800,571250,2060,2060,2060,2060,0
20250107,150700,571250,2060,2060,2060,2060,0
20250107,150600,571250,2060,2060,2060,2060,0
20250107,150500,571250,2060,2060,2060,2060,0
20250107,150400,571250,2060,2060,2060,2060,0
20250107,150300,571250,2060,2060,2060,2060,0
20250107,150200,571250,2060,2060,2060,2060,0
20250107,150100,571250,2060,2060,2060,2060,0
20250107,150000,571250,2060,2060,2060,2060,0
20250107,145900,571250,2060,2060,2060,2060,0
20250107,145800,571250,2060,2060,2060,2060,0
20250107,145700,571250,2060,2060,2060,2060,0
20250107,145600,571250,2060,2060,2060,2060,0
20250107,145500,571250,2060,2060,2060,2060,0
20250107,145400,571250,2060,2060,2060,2060,0
20250107,145300,571250,2060,2060,2060,2060,0
20250107,145200,571250,2060,2060,2060,2060,0
20250107,145100,571250,2060,2060,2060,2060,0
20250107,145000,571250,2060,2060,2060,2060,0
20250107,144900,571250,2060,2060,2060,2060,0
20250107,144800,571250,2060,2060,2060,2060,0
20250107,144700,571250,2060,2060,2060,2060,0
20250107,144600,571250,2060,2060,2060,2060,0
20250107,144500,571250,2060,2060,2060,2060,0
20250107,144400,571250,2060,2060,2060,2060,0
20250107,144300,571250,2060,2060,2060,2060,0
20250107,144200,571250,2060,2060,2060,2060,0
20250107,144100,571250,2060,2060,2060,2060,0
20250107,144000,571250,2060,2060,2060,2060,0
20250107,143900,571250,2060,2060,2060,2060,0
20250107,143800,571250,2060,2060,2060,2060,0
20250107,143700,571250,2060,2060,2060,2060,0
20250107,143600,571250,2060,2060,2060,2060,0
20250107,143500,571250,2060,2060,2060,2060,0
20250107,143400,571250,2060,2060,2060,2060,0
20250107,143300,571250,2060,2060,2060,2060,0
20250107,143200,571250,2060,2060,2060,2060,0
20250107,143100,571250,2060,2060,2060,2060,0
20250107,143000,571250,2060,2060,2060,2060,0
20250107,142900,571250,2060,2060,2060,2060,0
20250107,142800,571250,2060,2060,2060,2060,0
20250107,142700,571250,2060,2060,2060,2060,0
20250107,142600,571250,2060,2060,2060,2060,0
20250107,142500,571250,2060,2060,2060,2060,0
20250107,142400,571250,2060,2060,2060,2060,0
20250107,142300,571250,2060,2060,2060,2060,0
20250107,142200,571250,2060,2060,2060,2060,0
20250107,142100,571250,2060,2060,2060,2060,0
20250107,142000,571250,2060,2060,2060,2060,0
20250107,141900,571250,2060,2060,2060,2060,0
20250107,141800,571250,2060,2060,2060,2060,0
20250107,141700,571250,2060,2060,2060,2060,0
20250107,141600,571250,2060,2060,2060,2060,0
20250107,141500,571250,2060,2060,2060,2060,0
20250107,141400,571250,2060,2060,2060,2060,0
20250107,141300,571250,2060,2060,2060,2060,0
20250107,141200,571250,2060,2060,2060,2060,0
20250107,141100,571250,2060,2060,2060,2060,0
20250107,141000,571250,2060,2060,2060,2060,0
20250107,140900,571250,2060,2060,2060,2060,0
20250107,140800,571250,2060,2060,2060,2060,0
20250107,140700,571250,2060,2060,2060,2060,0
20250107,140600,571250,2060,2060,2060,2060,0
20250107,140500,571250,2060,2060,2060,2060,0
20250107,140400,571250,2060,2060,2060,2060,0
20250107,140300,571250,2060,2060,2060,2060,0
20250107,140200,571250,2060,2060,2060,2060,0
20250107,140100,571250,2060,2060,2060,2060,0
20250107,140000,571250,2060,2060,2060,2060,0
20250107,135900,571250,2060,2060,2060,2060,0
20250107,135800,571250,2060,2060,2060,2060,0
20250107,135700,571250,2060,2060,2060,2060,0
20250107,135600,571250,2060,2060,2060,2060,0
20250107,135500,571250,2060,2060,2060,2060,0
20250107,135400,571250,2060,2060,2060,2060,0
20250107,135300,571250,2060,2060,2060,2060,0
20250107,135200,571250,2060,2060,2060,2060,0
20250107,135100,571250,2060,2060,2060,2060,0
20250107,135000,571250,2060,2060,2060,2060,0
20250107,134900,571250,2060,2060,2060,2060,0
20250107,134800,571250,2060,2060,2060,2060,0
20250107,134700,571250,2060,2060,2060,2060,0
20250107,134600,571250,2060,2060,2060,2060,0
20250107,134500,571250,2060,2060,2060,2060,0
20250107,134400,571250,2060,2060,2060,2060,0
20250107,134300,571250,2060,2060,2060,2060,0
20250107,134200,571250,2060,2060,2060,2060,0
20250107,134100,571250,2060,2060,2060,2060,0
20250107,134000,571250,2060,2060,2060,2060,0
20250107,133900,571250,2060,2060,2060,2060,0
20250107,133800,571250,2060,2060,2060,2060,0
20250107,133700,571250,2060,2060,2060,2060,0
20250107,133600,571250,2060,2060,2060,2060,0
20250107,133500,571250,2060,2060,2060,2060,0
20250107,133400,571250,2060,2060,2060,2060,0
20250107,133300,571250,2060,2060,2060,2060,0
20250107,133200,571250,2060,2060,2060,2060,0
20250107,133100,571250,2060,2060,2060,2060,0
20250107,133000,571250,2060,2060,2060,2060,0
20250107,132900,571250,2060,2060,2060,2060,0
20250107,132800,571250,2060,2060,2060,2060,0
20250107,132700,571250,2060,2060,2060,2060,0
20250107,132600,571250,2060,2060,2060,2060,0
20250107,132500,571250,2060,2060,2060,2060,0
20250107,132400,571250,2060,2060,2060,2060,0
20250107,132300,571250,2060,2060,2060,2060,0
20250107,132200,571250,2060,2060,2060,2060,0
20250107,132100,571250,2060,2060,2060,2060,0
20250107,132000,571250,2060,2060,2060,2060,0
20250107,131900,571250,2060,2060,2060,2060,151
20250107,131800,260190,2065,2065,2065,2065,0
20250107,131700,260190,2065,2065,2065,2065,0
20250107,131600,260190,2065,2065,2065,2065,0
20250107,131500,260190,2065,2065,2065,2065,0
20250107,131400,260190,2065,2065,2065,2065,0
20250107,131300,260190,2065,2065,2065,2065,0
20250107,131200,260190,2065,2065,2065,2065,0
20250107,131100,260190,2065,2065,2065,2065,0
20250107,131000,260190,2065,2065,2065,2065,0
20250107,130900,260190,2065,2065,2065,2065,0
20250107,130800,260190,2065,2065,2065,2065,0
20250107,130700,260190,2065,2065,2065,2065,0
20250107,130600,260190,2065,2065,2065,2065,0
20250107,130500,260190,2065,2065,2065,2065,0
20250107,130400,260190,2065,2065,2065,2065,0
20250107,130300,260190,2065,2065,2065,2065,0
20250107,130200,260190,2065,2065,2065,2065,0
20250107,130100,260190,2065,2065,2065,2065,0
20250107,130000,260190,2065,2065,2065,2065,0
20250107,125900,260190,2065,2065,2065,2065,0
20250107,125800,260190,2065,2065,2065,2065,0
20250107,125700,260190,2065,2065,2065,2065,0
20250107,125600,260190,2065,2065,2065,2065,0
20250107,125500,260190,2065,2065,2065,2065,0
20250107,125400,260190,2065,2065,2065,2065,0
20250107,125300,260190,2065,2065,2065,2065,0
20250107,125200,260190,2065,2065,2065,2065,0
20250107,125100,260190,2065,2065,2065,2065,0
20250107,125000,260190,2065,2065,2065,2065,0
20250107,124900,260190,2065,2065,2065,2065,0
20250107,124800,260190,2065,2065,2065,2065,0
20250107,124700,260190,2065,2065,2065,2065,0
20250107,124600,260190,2065,2065,2065,2065,0
20250107,124500,260190,2065,2065,2065,2065,0
20250107,124400,260190,2065,2065,2065,2065,0
20250107,124300,260190,2065,2065,2065,2065,0
20250107,124200,260190,2065,2065,2065,2065,0
20250107,124100,260190,2065,2065,2065,2065,0
20250107,124000,260190,2065,2065,2065,2065,0
20250107,123900,260190,2065,2065,2065,2065,0
20250107,123800,260190,2065,2065,2065,2065,0
20250107,123700,260190,2065,2065,2065,2065,0
20250107,123600,260190,2065,2065,2065,2065,0
20250107,123500,260190,2065,2065,2065,2065,0
20250107,123400,260190,2065,2065,2065,2065,0
20250107,123300,260190,2065,2065,2065,2065,0
20250107,123200,260190,2065,2065,2065,2065,0
20250107,123100,260190,2065,2065,2065,2065,0
20250107,123000,260190,2065,2065,2065,2065,0
20250107,122900,260190,2065,2065,2065,2065,0
20250107,122800,260190,2065,2065,2065,2065,0
20250107,122700,260190,2065,2065,2065,2065,0
20250107,122600,260190,2065,2065,2065,2065,0
20250107,122500,260190,2065,2065,2065,2065,0
20250107,122400,260190,2065,2065,2065,2065,0
20250107,122300,260190,2065,2065,2065,2065,0
20250107,122200,260190,2065,2065,2065,2065,0
20250107,122100,260190,2065,2065,2065,2065,0
20250107,122000,260190,2065,2065,2065,2065,0
20250107,121900,260190,2065,2065,2065,2065,0
20250107,121800,260190,2065,2065,2065,2065,0
20250107,121700,260190,2065,2065,2065,2065,0
20250107,121600,260190,2065,2065,2065,2065,0
20250107,121500,260190,2065,2065,2065,2065,0
20250107,121400,260190,2065,2065,2065,2065,0
20250107,121300,260190,2065,2065,2065,2065,0
20250107,121200,260190,2065,2065,2065,2065,0
20250107,121100,260190,2065,2065,2065,2065,0
20250107,121000,260190,2065,2065,2065,2065,0
20250107,120900,260190,2065,2065,2065,2065,0
20250107,120800,260190,2065,2065,2065,2065,0
20250107,120700,260190,2065,2065,2065,2065,0
20250107,120600,260190,2065,2065,2065,2065,0
20250107,120500,260190,2065,2065,2065,2065,0
20250107,120400,260190,2065,2065,2065,2065,0
20250107,120300,260190,2065,2065,2065,2065,0
20250107,120200,260190,2065,2065,2065,2065,0
20250107,120100,260190,2065,2065,2065,2065,0
20250107,120000,260190,2065,2065,2065,2065,0
20250107,115900,260190,2065,2065,2065,2065,0
20250107,115800,260190,2065,2065,2065,2065,0
20250107,115700,260190,2065,2065,2065,2065,0
20250107,115600,260190,2065,2065,2065,2065,0
20250107,115500,260190,2065,2065,2065,2065,0
20250107,115400,260190,2065,2065,2065,2065,0
20250107,115300,260190,2065,2065,2065,2065,0
20250107,115200,260190,2065,2065,2065,2065,0
20250107,115100,260190,2065,2065,2065,2065,0
20250107,115000,260190,2065,2065,2065,2065,0
20250107,114900,260190,2065,2065,2065,2065,0
20250107,114800,260190,2065,2065,2065,2065,0
20250107,114700,260190,2065,2065,2065,2065,0
20250107,114600,260190,2065,2065,2065,2065,0
20250107,114500,260190,2065,2065,2065,2065,0
20250107,114400,260190,2065,2065,2065,2065,0
20250107,114300,260190,2065,2065,2065,2065,0
20250107,114200,260190,2065,2065,2065,2065,0
20250107,114100,260190,2065,2065,2065,2065,0
20250107,114000,260190,2065,2065,2065,2065,0
20250107,113900,260190,2065,2065,2065,2065,0
20250107,113800,260190,2065,2065,2065,2065,0
20250107,113700,260190,2065,2065,2065,2065,0
20250107,113600,260190,2065,2065,2065,2065,0
20250107,113500,260190,2065,2065,2065,2065,0
20250107,113400,260190,2065,2065,2065,2065,0
20250107,113300,260190,2065,2065,2065,2065,0
20250107,113200,260190,2065,2065,2065,2065,0
20250107,113100,260190,2065,2065,2065,2065,0
20250107,113000,260190,2065,2065,2065,2065,0
20250107,112900,260190,2065,2065,2065,2065,0
20250107,112800,260190,2065,2065,2065,2065,0
20250107,112700,260190,2065,2065,2065,2065,0
20250107,112600,260190,2065,2065,2065,2065,0
20250107,112500,260190,2065,2065,2065,2065,0
20250107,112400,260190,2065,2065,2065,2065,0
20250107,112300,260190,2065,2065,2065,2065,0
20250107,112200,260190,2065,2065,2065,2065,0
20250107,112100,260190,2065,2065,2065,2065,0
20250107,112000,260190,2065,2065,2065,2065,0
20250107,111900,260190,2065,2065,2065,2065,0
20250107,111800,260190,2065,2065,2065,2065,0
20250107,111700,260190,2065,2065,2065,2065,0
20250107,111600,260190,2065,2065,2065,2065,0
20250107,111500,260190,2065,2065,2065,2065,0
20250107,111400,260190,2065,2065,2065,2065,0
20250107,111300,260190,2065,2065,2065,2065,0
20250107,111200,260190,2065,2065,2065,2065,0
20250107,111100,260190,2065,2065,2065,2065,1
20250107,111000,258125,2065,2065,2065,2065,125
20250107,110900,0,2125,2125,2125,2125,0
20250107,110800,0,2125,2125,2125,2125,0
20250107,110700,0,2125,2125,2125,2125,0
20250107,110600,0,2125,2125,2125,2125,0
20250107,110500,0,2125,2125,2125,2125,0
20250107,110400,0,2125,2125,2125,2125,0
20250107,110300,0,2125,2125,2125,2125,0
20250107,110200,0,2125,2125,2125,2125,0
20250107,110100,0,2125,2125,2125,2125,0
20250107,110000,0,2125,2125,2125,2125,0
20250107,105900,0,2125,2125,2125,2125,0
20250107,105800,0,2125,2125,2125,2125,0
20250107,105700,0,2125,2125,2125,2125,0
20250107,105600,0,2125,2125,2125,2125,0
20250107,105500,0,2125,2125,2125,2125,0
20250107,105400,0,2125,2125,2125,2125,0
20250107,105300,0,2125,2125,2125,2125,0
20250107,105200,0,2125,2125,2125,2125,0
20250107,105100,0,2125,2125,2125,2125,0
20250107,105000,0,2125,2125,2125,2125,0
20250107,104900,0,2125,2125,2125,2125,0
20250107,104800,0,2125,2125,2125,2125,0
20250107,104700,0,2125,2125,2125,2125,0
20250107,104600,0,2125,2125,2125,2125,0
20250107,104500,0,2125,2125,2125,2125,0
20250107,104400,0,2125,2125,2125,2125,0
20250107,104300,0,2125,2125,2125,2125,0
20250107,104200,0,2125,2125,2125,2125,0
20250107,104100,0,2125,2125,2125,2125,0
20250107,104000,0,2125,2125,2125,2125,0
20250107,103900,0,2125,2125,2125,2125,0
20250107,103800,0,2125,2125,2125,2125,0
20250107,103700,0,2125,2125,2125,2125,0
20250107,103600,0,2125,2125,2125,2125,0
20250107,103500,0,2125,2125,2125,2125,0
20250107,103400,0,2125,2125,2125,2125,0
20250107,103300,0,2125,2125,2125,2125,0
20250107,103200,0,2125,2125,2125,2125,0
20250107,103100,0,2125,2125,2125,2125,0
20250107,103000,0,2125,2125,2125,2125,0
20250107,102900,0,2125,2125,2125,2125,0
20250107,102800,0,2125,2125,2125,2125,0
20250107,102700,0,2125,2125,2125,2125,0
20250107,102600,0,2125,2125,2125,2125,0
20250107,102500,0,2125,2125,2125,2125,0
20250107,102400,0,2125,2125,2125,2125,0
20250107,102300,0,2125,2125,2125,2125,0
20250107,102200,0,2125,2125,2125,2125,0
20250107,102100,0,2125,2125,2125,2125,0
20250107,102000,0,2125,2125,2125,2125,0
20250107,101900,0,2125,2125,2125,2125,0
20250107,101800,0,2125,2125,2125,2125,0
20250107,101700,0,2125,2125,2125,2125,0
20250107,101600,0,2125,2125,2125,2125,0
20250107,101500,0,2125,2125,2125,2125,0
20250107,101400,0,2125,2125,2125,2125,0
20250107,101300,0,2125,2125,2125,2125,0
20250107,101200,0,2125,2125,2125,2125,0
20250107,101100,0,2125,2125,2125,2125,0
20250107,101000,0,2125,2125,2125,2125,0
20250107,100900,0,2125,2125,2125,2125,0
20250107,100800,0,2125,2125,2125,2125,0
20250107,100700,0,2125,2125,2125,2125,0
20250107,100600,0,2125,2125,2125,2125,0
20250107,100500,0,2125,2125,2125,2125,0
20250107,100400,0,2125,2125,2125,2125,0
20250107,100300,0,2125,2125,2125,2125,0
20250107,100200,0,2125,2125,2125,2125,0
20250107,100100,0,2125,2125,2125,2125,0
20250107,100000,0,2125,2125,2125,2125,0
20250107,095900,0,2125,2125,2125,2125,0
20250107,095800,0,2125,2125,2125,2125,0
20250107,095700,0,2125,2125,2125,2125,0
20250107,095600,0,2125,2125,2125,2125,0
20250107,095500,0,2125,2125,2125,2125,0
20250107,095400,0,2125,2125,2125,2125,0
20250107,095300,0,2125,2125,2125,2125,0
20250107,095200,0,2125,2125,2125,2125,0
20250107,095100,0,2125,2125,2125,2125,0
20250107,095000,0,2125,2125,2125,2125,0
20250107,094900,0,2125,2125,2125,2125,0
20250107,094800,0,2125,2125,2125,2125,0
20250107,094700,0,2125,2125,2125,2125,0
20250107,094600,0,2125,2125,2125,2125,0
20250107,094500,0,2125,2125,2125,2125,0
20250107,094400,0,2125,2125,2125,2125,0
20250107,094300,0,2125,2125,2125,2125,0
20250107,094200,0,2125,2125,2125,2125,0
20250107,094100,0,2125,2125,2125,2125,0
20250107,094000,0,2125,2125,2125,2125,0
20250107,093900,0,2125,2125,2125,2125,0
20250107,093800,0,2125,2125,2125,2125,0
20250107,093700,0,2125,2125,2125,2125,0
20250107,093600,0,2125,2125,2125,2125,0
20250107,093500,0,2125,2125,2125,2125,0
20250107,093400,0,2125,2125,2125,2125,0
20250107,093300,0,2125,2125,2125,2125,0
20250107,093200,0,2125,2125,2125,2125,0
20250107,093100,0,2125,2125,2125,2125,0
20250107,093000,0,2125,2125,2125,2125,0
20250107,092900,0,2125,2125,2125,2125,0
20250107,092800,0,2125,2125,2125,2125,0
20250107,092700,0,2125,2125,2125,2125,0
20250107,092600,0,2125,2125,2125,2125,0
20250107,092500,0,2125,2125,2125,2125,0
20250107,092400,0,2125,2125,2125,2125,0
20250107,092300,0,2125,2125,2125,2125,0
20250107,092200,0,2125,2125,2125,2125,0
20250107,092100,0,2125,2125,2125,2125,0
20250107,092000,0,2125,2125,2125,2125,0
20250107,091900,0,2125,2125,2125,2125,0
20250107,091800,0,2125,2125,2125,2125,0
20250107,091700,0,2125,2125,2125,2125,0
20250107,091600,0,2125,2125,2125,2125,0
20250107,091500,0,2125,2125,2125,2125,0
20250107,091400,0,2125,2125,2125,2125,0
20250107,091300,0,2125,2125,2125,2125,0
20250107,091200,0,2125,2125,2125,2125,0
20250107,091100,0,2125,2125,2125,2125,0
20250107,091000,0,2125,2125,2125,2125,0
20250107,090900,0,2125,2125,2125,2125,0
20250107,090800,0,2125,2125,2125,2125,0
20250107,090700,0,2125,2125,2125,2125,0
20250107,090600,0,2125,2125,2125,2125,0
20250107,090500,0,2125,2125,2125,2125,0
20250107,090400,0,2125,2125,2125,2125,0
20250107,090300,0,2125,2125,2125,2125,0
20250107,090200,0,2125,2125,2125,2125,0
20250107,090100,0,2125,2125,2125,2125,0
20250107,090000,0,2125,2125,2125,2125,0