KissMeData/066900/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,194600,681625,2290,2290,2290,2285,57
20250121,194500,681625,2290,2290,2290,2290,0
20250121,194400,681625,2290,2290,2290,2290,0
20250121,194300,681625,2290,2290,2290,2290,0
20250121,194200,681625,2290,2290,2290,2290,0
20250121,194100,681625,2290,2290,2290,2290,0
20250121,194000,681625,2290,2290,2290,2290,0
20250121,193900,681625,2290,2290,2290,2290,0
20250121,193800,681625,2290,2290,2290,2290,0
20250121,193700,681625,2290,2290,2290,2290,0
20250121,193600,681625,2290,2290,2290,2290,0
20250121,193500,681625,2290,2290,2290,2290,0
20250121,193400,681625,2290,2290,2290,2290,0
20250121,193300,681625,2290,2290,2290,2290,0
20250121,193200,681625,2290,2290,2290,2290,0
20250121,193100,681625,2290,2290,2290,2290,0
20250121,193000,681625,2290,2290,2290,2290,0
20250121,192900,681625,2290,2290,2290,2290,0
20250121,192800,681625,2290,2290,2290,2290,0
20250121,192700,681625,2290,2290,2290,2290,0
20250121,192600,681625,2290,2290,2290,2290,0
20250121,192500,681625,2290,2290,2290,2290,0
20250121,192400,681625,2290,2290,2290,2290,0
20250121,192300,681625,2290,2290,2290,2290,0
20250121,192200,681625,2290,2290,2290,2290,0
20250121,192100,681625,2290,2290,2290,2290,0
20250121,192000,681625,2290,2290,2290,2290,0
20250121,191900,681625,2290,2290,2290,2290,0
20250121,191800,681625,2290,2290,2290,2290,0
20250121,191700,681625,2290,2290,2290,2290,0
20250121,191600,681625,2290,2290,2290,2285,57
20250121,191500,681625,2290,2290,2290,2290,0
20250121,191400,681625,2290,2290,2290,2290,0
20250121,191300,681625,2290,2290,2290,2290,0
20250121,191200,681625,2290,2290,2290,2290,0
20250121,191100,681625,2290,2290,2290,2290,0
20250121,191000,681625,2290,2290,2290,2290,0
20250121,190900,681625,2290,2290,2290,2290,0
20250121,190800,681625,2290,2290,2290,2290,0
20250121,190700,681625,2290,2290,2290,2290,0
20250121,190600,681625,2290,2290,2290,2290,0
20250121,190500,681625,2290,2290,2290,2290,0
20250121,190400,681625,2290,2290,2290,2290,0
20250121,190300,681625,2290,2290,2290,2290,0
20250121,190200,681625,2290,2290,2290,2290,0
20250121,190100,681625,2290,2290,2290,2290,0
20250121,190000,681625,2290,2290,2290,2290,0
20250121,185900,681625,2290,2290,2290,2290,0
20250121,185800,681625,2290,2290,2290,2290,0
20250121,185700,681625,2290,2290,2290,2290,0
20250121,185600,681625,2290,2290,2290,2290,0
20250121,185500,681625,2290,2290,2290,2290,0
20250121,185400,681625,2290,2290,2290,2290,0
20250121,185300,681625,2290,2290,2290,2290,0
20250121,185200,681625,2290,2290,2290,2290,0
20250121,185100,681625,2290,2290,2290,2290,0
20250121,185000,681625,2290,2290,2290,2290,0
20250121,184900,681625,2290,2290,2290,2290,0
20250121,184800,681625,2290,2290,2290,2290,0
20250121,184700,681625,2290,2290,2290,2290,0
20250121,184600,681625,2290,2290,2290,2285,57
20250121,184500,681625,2290,2290,2290,2290,0
20250121,184400,681625,2290,2290,2290,2290,0
20250121,184300,681625,2290,2290,2290,2290,0
20250121,184200,681625,2290,2290,2290,2290,0
20250121,184100,681625,2290,2290,2290,2290,0
20250121,184000,681625,2290,2290,2290,2290,0
20250121,183900,681625,2290,2290,2290,2290,0
20250121,183800,681625,2290,2290,2290,2290,0
20250121,183700,681625,2290,2290,2290,2290,0
20250121,183600,681625,2290,2290,2290,2290,0
20250121,183500,681625,2290,2290,2290,2290,0
20250121,183400,681625,2290,2290,2290,2290,0
20250121,183300,681625,2290,2290,2290,2290,0
20250121,183200,681625,2290,2290,2290,2290,0
20250121,183100,681625,2290,2290,2290,2290,0
20250121,183000,681625,2290,2290,2290,2290,0
20250121,182900,681625,2290,2290,2290,2290,0
20250121,182800,681625,2290,2290,2290,2290,0
20250121,182700,681625,2290,2290,2290,2290,0
20250121,182600,681625,2290,2290,2290,2290,0
20250121,182500,681625,2290,2290,2290,2290,0
20250121,182400,681625,2290,2290,2290,2290,0
20250121,182300,681625,2290,2290,2290,2290,0
20250121,182200,681625,2290,2290,2290,2290,0
20250121,182100,681625,2290,2290,2290,2290,0
20250121,182000,681625,2290,2290,2290,2290,0
20250121,181900,681625,2290,2290,2290,2290,0
20250121,181800,681625,2290,2290,2290,2290,0
20250121,181700,681625,2290,2290,2290,2290,0
20250121,181600,681625,2290,2290,2290,2285,57
20250121,181500,681625,2290,2290,2290,2290,0
20250121,181400,681625,2290,2290,2290,2290,0
20250121,181300,681625,2290,2290,2290,2290,0
20250121,181200,681625,2290,2290,2290,2290,0
20250121,181100,681625,2290,2290,2290,2290,0
20250121,181000,681625,2290,2290,2290,2290,0
20250121,180900,681625,2290,2290,2290,2290,0
20250121,180800,681625,2290,2290,2290,2290,0
20250121,180700,681625,2290,2290,2290,2290,0
20250121,180600,681625,2290,2290,2290,2290,0
20250121,180500,681625,2290,2290,2290,2290,0
20250121,180400,681625,2290,2290,2290,2290,0
20250121,180300,681625,2290,2290,2290,2290,0
20250121,180200,681625,2290,2290,2290,2290,0
20250121,180100,681625,2290,2290,2290,2290,0
20250121,180000,681625,2290,2290,2290,2290,0
20250121,175900,681625,2290,2290,2290,2290,0
20250121,175800,681625,2290,2290,2290,2290,0
20250121,175700,681625,2290,2290,2290,2290,0
20250121,175600,681625,2290,2290,2290,2290,0
20250121,175500,681625,2290,2290,2290,2290,0
20250121,175400,681625,2290,2290,2290,2290,0
20250121,175300,681625,2290,2290,2290,2290,0
20250121,175200,681625,2290,2290,2290,2290,0
20250121,175100,681625,2290,2290,2290,2290,0
20250121,175000,681625,2290,2290,2290,2290,0
20250121,174900,681625,2290,2290,2290,2290,0
20250121,174800,681625,2290,2290,2290,2290,0
20250121,174700,681625,2290,2290,2290,2290,0
20250121,174600,681625,2290,2290,2290,2285,57
20250121,174500,681625,2290,2290,2290,2290,0
20250121,174400,681625,2290,2290,2290,2290,0
20250121,174300,681625,2290,2290,2290,2290,0
20250121,174200,681625,2290,2290,2290,2290,0
20250121,174100,681625,2290,2290,2290,2290,0
20250121,174000,681625,2290,2290,2290,2290,0
20250121,173900,681625,2290,2290,2290,2290,0
20250121,173800,681625,2290,2290,2290,2290,0
20250121,173700,681625,2290,2290,2290,2290,0
20250121,173600,681625,2290,2290,2290,2290,0
20250121,173500,681625,2290,2290,2290,2290,0
20250121,173400,681625,2290,2290,2290,2290,0
20250121,173300,681625,2290,2290,2290,2290,0
20250121,173200,681625,2290,2290,2290,2290,0
20250121,173100,681625,2290,2290,2290,2290,0
20250121,173000,681625,2290,2290,2290,2290,0
20250121,172900,681625,2290,2290,2290,2290,0
20250121,172800,681625,2290,2290,2290,2290,0
20250121,172700,681625,2290,2290,2290,2290,0
20250121,172600,681625,2290,2290,2290,2290,0
20250121,172500,681625,2290,2290,2290,2290,0
20250121,172400,681625,2290,2290,2290,2290,0
20250121,172300,681625,2290,2290,2290,2290,0
20250121,172200,681625,2290,2290,2290,2290,0
20250121,172100,681625,2290,2290,2290,2290,0
20250121,172000,681625,2290,2290,2290,2290,0
20250121,171900,681625,2290,2290,2290,2290,0
20250121,171800,681625,2290,2290,2290,2290,0
20250121,171700,681625,2290,2290,2290,2290,0
20250121,171600,681625,2290,2290,2290,2285,57
20250121,171500,681625,2290,2290,2290,2290,0
20250121,171400,681625,2290,2290,2290,2290,0
20250121,171300,681625,2290,2290,2290,2290,0
20250121,171200,681625,2290,2290,2290,2290,0
20250121,171100,681625,2290,2290,2290,2290,0
20250121,171000,681625,2290,2290,2290,2290,0
20250121,170900,681625,2290,2290,2290,2290,0
20250121,170800,681625,2290,2290,2290,2290,0
20250121,170700,681625,2290,2290,2290,2290,0
20250121,170600,681625,2290,2290,2290,2290,0
20250121,170500,681625,2290,2290,2290,2290,0
20250121,170400,681625,2290,2290,2290,2290,0
20250121,170300,681625,2290,2290,2290,2290,0
20250121,170200,681625,2290,2290,2290,2290,0
20250121,170100,681625,2290,2290,2290,2290,0
20250121,170000,681625,2290,2290,2290,2290,0
20250121,165900,681625,2290,2290,2290,2290,0
20250121,165800,681625,2290,2290,2290,2290,0
20250121,165700,681625,2290,2290,2290,2290,0
20250121,165600,681625,2290,2290,2290,2290,0
20250121,165500,681625,2290,2290,2290,2290,0
20250121,165400,681625,2290,2290,2290,2290,0
20250121,165300,681625,2290,2290,2290,2290,0
20250121,165200,681625,2290,2290,2290,2290,0
20250121,165100,681625,2290,2290,2290,2290,0
20250121,165000,681625,2290,2290,2290,2290,0
20250121,164900,681625,2290,2290,2290,2290,0
20250121,164800,681625,2290,2290,2290,2290,0
20250121,164700,681625,2290,2290,2290,2290,0
20250121,164600,681625,2290,2290,2290,2285,57
20250121,164500,681625,2290,2290,2290,2290,0
20250121,164400,681625,2290,2290,2290,2290,0
20250121,164300,681625,2290,2290,2290,2290,0
20250121,164200,681625,2290,2290,2290,2290,0
20250121,164100,681625,2290,2290,2290,2290,0
20250121,164000,681625,2290,2290,2290,2290,0
20250121,163900,681625,2290,2290,2290,2290,0
20250121,163800,681625,2290,2290,2290,2290,0
20250121,163700,681625,2290,2290,2290,2290,0
20250121,163600,681625,2290,2290,2290,2290,0
20250121,163500,681625,2290,2290,2290,2290,0
20250121,163400,681625,2290,2290,2290,2290,0
20250121,163300,681625,2290,2290,2290,2290,0
20250121,163200,681625,2290,2290,2290,2290,0
20250121,163100,681625,2290,2290,2290,2290,0
20250121,163000,681625,2290,2290,2290,2290,0
20250121,162900,681625,2290,2290,2290,2290,0
20250121,162800,681625,2290,2290,2290,2290,0
20250121,162700,681625,2290,2290,2290,2290,0
20250121,162600,681625,2290,2290,2290,2290,0
20250121,162500,681625,2290,2290,2290,2290,0
20250121,162400,681625,2290,2290,2290,2290,0
20250121,162300,681625,2290,2290,2290,2290,0
20250121,162200,681625,2290,2290,2290,2290,0
20250121,162100,681625,2290,2290,2290,2290,0
20250121,162000,681625,2290,2290,2290,2290,0
20250121,161900,681625,2290,2290,2290,2290,0
20250121,161800,681625,2290,2290,2290,2290,0
20250121,161700,681625,2290,2290,2290,2290,0
20250121,161600,681625,2290,2290,2290,2285,57
20250121,161500,681625,2290,2290,2290,2290,0
20250121,161400,681625,2290,2290,2290,2290,0
20250121,161300,681625,2290,2290,2290,2290,0
20250121,161200,681625,2290,2290,2290,2290,0
20250121,161100,681625,2290,2290,2290,2290,0
20250121,161000,681625,2290,2290,2290,2290,0
20250121,160900,681625,2290,2290,2290,2290,0
20250121,160800,681625,2290,2290,2290,2290,0
20250121,160700,681625,2290,2290,2290,2290,0
20250121,160600,681625,2290,2290,2290,2290,0
20250121,160500,681625,2290,2290,2290,2290,0
20250121,160400,681625,2290,2290,2290,2290,0
20250121,160300,681625,2290,2290,2290,2290,0
20250121,160200,681625,2290,2290,2290,2290,0
20250121,160100,681625,2290,2290,2290,2290,0
20250121,160000,681625,2290,2290,2290,2290,0
20250121,155900,681625,2290,2290,2290,2290,0
20250121,155800,681625,2290,2290,2290,2290,0
20250121,155700,681625,2290,2290,2290,2290,0
20250121,155600,681625,2290,2290,2290,2290,0
20250121,155500,681625,2290,2290,2290,2290,0
20250121,155400,681625,2290,2290,2290,2290,0
20250121,155300,681625,2290,2290,2290,2290,0
20250121,155200,681625,2290,2290,2290,2290,0
20250121,155100,681625,2290,2290,2290,2290,0
20250121,155000,681625,2290,2290,2290,2290,0
20250121,154900,681625,2290,2290,2290,2290,0
20250121,154800,681625,2290,2290,2290,2290,0
20250121,154700,681625,2290,2290,2290,2290,0
20250121,154600,681625,2290,2290,2290,2285,57
20250121,154500,681625,2290,2290,2290,2290,0
20250121,154400,681625,2290,2290,2290,2290,0
20250121,154300,681625,2290,2290,2290,2290,0
20250121,154200,681625,2290,2290,2290,2290,0
20250121,154100,681625,2290,2290,2290,2290,0
20250121,154000,681625,2290,2290,2290,2290,0
20250121,153900,681625,2290,2290,2290,2290,0
20250121,153800,681625,2290,2290,2290,2290,0
20250121,153700,681625,2290,2290,2290,2290,0
20250121,153600,681625,2290,2290,2290,2290,0
20250121,153500,681625,2290,2290,2290,2290,0
20250121,153400,681625,2290,2290,2290,2290,0
20250121,153300,681625,2290,2290,2290,2290,0
20250121,153200,681625,2290,2290,2290,2290,0
20250121,153100,681625,2290,2290,2290,2290,0
20250121,153000,681625,2290,2290,2290,2290,0
20250121,152900,681625,2290,2290,2290,2290,0
20250121,152800,681625,2290,2290,2290,2290,0
20250121,152700,681625,2290,2290,2290,2290,0
20250121,152600,681625,2290,2290,2290,2290,0
20250121,152500,681625,2290,2290,2290,2290,0
20250121,152400,681625,2290,2290,2290,2290,0
20250121,152300,681625,2290,2290,2290,2290,0
20250121,152200,681625,2290,2290,2290,2290,0
20250121,152100,681625,2290,2290,2290,2290,0
20250121,152000,681625,2290,2290,2290,2290,0
20250121,151900,681625,2290,2290,2290,2290,0
20250121,151800,681625,2290,2290,2290,2290,0
20250121,151700,681625,2290,2290,2290,2290,0
20250121,151600,681625,2290,2290,2290,2290,0
20250121,151500,681625,2290,2290,2290,2285,57
20250121,151400,551340,2290,2290,2290,2290,0
20250121,151300,551340,2290,2290,2290,2290,0
20250121,151200,551340,2290,2290,2290,2290,0
20250121,151100,551340,2290,2290,2290,2290,0
20250121,151000,551340,2290,2290,2290,2290,0
20250121,150900,551340,2290,2290,2290,2290,0
20250121,150800,551340,2290,2290,2290,2290,0
20250121,150700,551340,2290,2290,2290,2290,0
20250121,150600,551340,2290,2290,2290,2290,0
20250121,150500,551340,2290,2290,2290,2290,0
20250121,150400,551340,2290,2290,2290,2290,0
20250121,150300,551340,2290,2290,2290,2290,0
20250121,150200,551340,2290,2290,2290,2290,0
20250121,150100,551340,2290,2290,2290,2290,0
20250121,150000,551340,2290,2290,2290,2290,0
20250121,145900,551340,2290,2290,2290,2290,0
20250121,145800,551340,2290,2290,2290,2290,0
20250121,145700,551340,2290,2290,2290,2290,0
20250121,145600,551340,2290,2290,2290,2290,0
20250121,145500,551340,2290,2290,2290,2290,0
20250121,145400,551340,2290,2290,2290,2290,0
20250121,145300,551340,2290,2290,2290,2290,0
20250121,145200,551340,2290,2290,2290,2290,0
20250121,145100,551340,2290,2290,2290,2290,0
20250121,145000,551340,2290,2290,2290,2290,0
20250121,144900,551340,2290,2290,2290,2290,0
20250121,144800,551340,2290,2290,2290,2290,0
20250121,144700,551340,2290,2290,2290,2290,0
20250121,144600,551340,2290,2290,2290,2290,0
20250121,144500,551340,2290,2290,2290,2290,0
20250121,144400,551340,2290,2290,2290,2290,0
20250121,144300,551340,2290,2290,2290,2290,0
20250121,144200,551340,2290,2290,2290,2290,0
20250121,144100,551340,2290,2290,2290,2290,3
20250121,144000,544470,2295,2295,2295,2295,0
20250121,143900,544470,2295,2295,2295,2295,1
20250121,143800,542175,2295,2295,2295,2295,0
20250121,143700,542175,2295,2295,2295,2295,0
20250121,143600,542175,2295,2295,2295,2295,0
20250121,143500,542175,2295,2295,2295,2295,0
20250121,143400,542175,2295,2295,2295,2295,0
20250121,143300,542175,2295,2295,2295,2295,0
20250121,143200,542175,2295,2295,2295,2295,0
20250121,143100,542175,2295,2295,2295,2295,0
20250121,143000,542175,2295,2295,2295,2295,0
20250121,142900,542175,2295,2295,2295,2295,0
20250121,142800,542175,2295,2295,2295,2295,0
20250121,142700,542175,2295,2295,2295,2295,0
20250121,142600,542175,2295,2295,2295,2295,0
20250121,142500,542175,2295,2295,2295,2295,0
20250121,142400,542175,2295,2295,2295,2295,0
20250121,142300,542175,2295,2295,2295,2295,0
20250121,142200,542175,2295,2295,2295,2295,0
20250121,142100,542175,2295,2295,2295,2295,0
20250121,142000,542175,2295,2295,2295,2295,0
20250121,141900,542175,2295,2295,2295,2295,0
20250121,141800,542175,2295,2295,2295,2295,0
20250121,141700,542175,2295,2295,2295,2295,0
20250121,141600,542175,2295,2295,2295,2295,0
20250121,141500,542175,2295,2295,2295,2295,0
20250121,141400,542175,2295,2295,2295,2295,0
20250121,141300,542175,2295,2295,2295,2295,0
20250121,141200,542175,2295,2295,2295,2295,0
20250121,141100,542175,2295,2295,2295,2295,0
20250121,141000,542175,2295,2295,2295,2295,0
20250121,140900,542175,2295,2295,2295,2295,0
20250121,140800,542175,2295,2295,2295,2295,0
20250121,140700,542175,2295,2295,2295,2295,0
20250121,140600,542175,2295,2295,2295,2295,0
20250121,140500,542175,2295,2295,2295,2295,0
20250121,140400,542175,2295,2295,2295,2295,0
20250121,140300,542175,2295,2295,2295,2295,0
20250121,140200,542175,2295,2295,2295,2295,0
20250121,140100,542175,2295,2295,2295,2295,0
20250121,140000,542175,2295,2295,2295,2295,0
20250121,135900,542175,2295,2295,2295,2295,0
20250121,135800,542175,2295,2295,2295,2295,0
20250121,135700,542175,2295,2295,2295,2295,0
20250121,135600,542175,2295,2295,2295,2295,0
20250121,135500,542175,2295,2295,2295,2295,0
20250121,135400,542175,2295,2295,2295,2295,0
20250121,135300,542175,2295,2295,2295,2295,0
20250121,135200,542175,2295,2295,2295,2295,0
20250121,135100,542175,2295,2295,2295,2295,0
20250121,135000,542175,2295,2295,2295,2295,0
20250121,134900,542175,2295,2295,2295,2295,0
20250121,134800,542175,2295,2295,2295,2295,0
20250121,134700,542175,2295,2295,2295,2295,0
20250121,134600,542175,2295,2295,2295,2295,0
20250121,134500,542175,2295,2295,2295,2295,0
20250121,134400,542175,2295,2295,2295,2295,0
20250121,134300,542175,2295,2295,2295,2295,0
20250121,134200,542175,2295,2295,2295,2295,0
20250121,134100,542175,2295,2295,2295,2295,0
20250121,134000,542175,2295,2295,2295,2295,0
20250121,133900,542175,2295,2295,2295,2295,0
20250121,133800,542175,2295,2295,2295,2295,0
20250121,133700,542175,2295,2295,2295,2295,0
20250121,133600,542175,2295,2295,2295,2295,0
20250121,133500,542175,2295,2295,2295,2295,0
20250121,133400,542175,2295,2295,2295,2295,0
20250121,133300,542175,2295,2295,2295,2295,0
20250121,133200,542175,2295,2295,2295,2295,0
20250121,133100,542175,2295,2295,2295,2295,0
20250121,133000,542175,2295,2295,2295,2295,0
20250121,132900,542175,2295,2295,2295,2295,0
20250121,132800,542175,2295,2295,2295,2295,0
20250121,132700,542175,2295,2295,2295,2295,0
20250121,132600,542175,2295,2295,2295,2295,0
20250121,132500,542175,2295,2295,2295,2295,0
20250121,132400,542175,2295,2295,2295,2295,0
20250121,132300,542175,2295,2295,2295,2295,0
20250121,132200,542175,2295,2295,2295,2295,0
20250121,132100,542175,2295,2295,2295,2295,0
20250121,132000,542175,2295,2295,2295,2295,0
20250121,131900,542175,2295,2295,2295,2295,0
20250121,131800,542175,2295,2295,2295,2295,0
20250121,131700,542175,2295,2295,2295,2295,0
20250121,131600,542175,2295,2295,2295,2295,0
20250121,131500,542175,2295,2295,2295,2295,0
20250121,131400,542175,2295,2295,2295,2295,0
20250121,131300,542175,2295,2295,2295,2295,0
20250121,131200,542175,2295,2295,2295,2295,0
20250121,131100,542175,2295,2295,2295,2295,0
20250121,131000,542175,2295,2295,2295,2295,0
20250121,130900,542175,2295,2295,2295,2295,0
20250121,130800,542175,2295,2295,2295,2295,0
20250121,130700,542175,2295,2295,2295,2295,0
20250121,130600,542175,2295,2295,2295,2295,0
20250121,130500,542175,2295,2295,2295,2295,0
20250121,130400,542175,2295,2295,2295,2295,0
20250121,130300,542175,2295,2295,2295,2295,0
20250121,130200,542175,2295,2295,2295,2295,0
20250121,130100,542175,2295,2295,2295,2295,0
20250121,130000,542175,2295,2295,2295,2295,0
20250121,125900,542175,2295,2295,2295,2295,0
20250121,125800,542175,2295,2295,2295,2295,0
20250121,125700,542175,2295,2295,2295,2295,0
20250121,125600,542175,2295,2295,2295,2295,0
20250121,125500,542175,2295,2295,2295,2295,0
20250121,125400,542175,2295,2295,2295,2295,0
20250121,125300,542175,2295,2295,2295,2295,0
20250121,125200,542175,2295,2295,2295,2295,0
20250121,125100,542175,2295,2295,2295,2295,0
20250121,125000,542175,2295,2295,2295,2295,0
20250121,124900,542175,2295,2295,2295,2295,0
20250121,124800,542175,2295,2295,2295,2295,0
20250121,124700,542175,2295,2295,2295,2295,0
20250121,124600,542175,2295,2295,2295,2295,0
20250121,124500,542175,2295,2295,2295,2295,0
20250121,124400,542175,2295,2295,2295,2295,0
20250121,124300,542175,2295,2295,2295,2295,0
20250121,124200,542175,2295,2295,2295,2295,0
20250121,124100,542175,2295,2295,2295,2295,0
20250121,124000,542175,2295,2295,2295,2295,0
20250121,123900,542175,2295,2295,2295,2295,0
20250121,123800,542175,2295,2295,2295,2295,0
20250121,123700,542175,2295,2295,2295,2295,0
20250121,123600,542175,2295,2295,2295,2295,0
20250121,123500,542175,2295,2295,2295,2295,0
20250121,123400,542175,2295,2295,2295,2295,0
20250121,123300,542175,2295,2295,2295,2295,0
20250121,123200,542175,2295,2295,2295,2295,0
20250121,123100,542175,2295,2295,2295,2295,0
20250121,123000,542175,2295,2295,2295,2295,0
20250121,122900,542175,2295,2295,2295,2295,0
20250121,122800,542175,2295,2295,2295,2295,0
20250121,122700,542175,2295,2295,2295,2295,0
20250121,122600,542175,2295,2295,2295,2295,0
20250121,122500,542175,2295,2295,2295,2295,0
20250121,122400,542175,2295,2295,2295,2295,0
20250121,122300,542175,2295,2295,2295,2295,0
20250121,122200,542175,2295,2295,2295,2295,0
20250121,122100,542175,2295,2295,2295,2295,0
20250121,122000,542175,2295,2295,2295,2295,0
20250121,121900,542175,2295,2295,2295,2295,0
20250121,121800,542175,2295,2295,2295,2295,0
20250121,121700,542175,2295,2295,2295,2295,0
20250121,121600,542175,2295,2295,2295,2295,0
20250121,121500,542175,2295,2295,2295,2295,0
20250121,121400,542175,2295,2295,2295,2295,0
20250121,121300,542175,2295,2295,2295,2295,0
20250121,121200,542175,2295,2295,2295,2295,0
20250121,121100,542175,2295,2295,2295,2295,0
20250121,121000,542175,2295,2295,2295,2295,0
20250121,120900,542175,2295,2295,2295,2295,0
20250121,120800,542175,2295,2295,2295,2295,0
20250121,120700,542175,2295,2295,2295,2295,0
20250121,120600,542175,2295,2295,2295,2295,0
20250121,120500,542175,2295,2295,2295,2295,0
20250121,120400,542175,2295,2295,2295,2295,0
20250121,120300,542175,2295,2295,2295,2295,0
20250121,120200,542175,2295,2295,2295,2295,0
20250121,120100,542175,2295,2295,2295,2295,0
20250121,120000,542175,2295,2295,2295,2295,0
20250121,115900,542175,2295,2295,2295,2295,0
20250121,115800,542175,2295,2295,2295,2295,0
20250121,115700,542175,2295,2295,2295,2295,0
20250121,115600,542175,2295,2295,2295,2295,0
20250121,115500,542175,2295,2295,2295,2295,0
20250121,115400,542175,2295,2295,2295,2295,0
20250121,115300,542175,2295,2295,2295,2295,0
20250121,115200,542175,2295,2295,2295,2295,0
20250121,115100,542175,2295,2295,2295,2295,0
20250121,115000,542175,2295,2295,2295,2295,0
20250121,114900,542175,2295,2295,2295,2295,0
20250121,114800,542175,2295,2295,2295,2295,0
20250121,114700,542175,2295,2295,2295,2295,0
20250121,114600,542175,2295,2295,2295,2295,0
20250121,114500,542175,2295,2295,2295,2295,0
20250121,114400,542175,2295,2295,2295,2295,0
20250121,114300,542175,2295,2295,2295,2295,0
20250121,114200,542175,2295,2295,2295,2295,0
20250121,114100,542175,2295,2295,2295,2295,0
20250121,114000,542175,2295,2295,2295,2295,0
20250121,113900,542175,2295,2295,2295,2295,0
20250121,113800,542175,2295,2295,2295,2295,0
20250121,113700,542175,2295,2295,2295,2295,0
20250121,113600,542175,2295,2295,2295,2295,0
20250121,113500,542175,2295,2295,2295,2295,0
20250121,113400,542175,2295,2295,2295,2295,0
20250121,113300,542175,2295,2295,2295,2295,0
20250121,113200,542175,2295,2295,2295,2295,0
20250121,113100,542175,2295,2295,2295,2295,0
20250121,113000,542175,2295,2295,2295,2295,0
20250121,112900,542175,2295,2295,2295,2295,0
20250121,112800,542175,2295,2295,2295,2295,0
20250121,112700,542175,2295,2295,2295,2295,0
20250121,112600,542175,2295,2295,2295,2295,0
20250121,112500,542175,2295,2295,2295,2295,0
20250121,112400,542175,2295,2295,2295,2295,0
20250121,112300,542175,2295,2295,2295,2295,0
20250121,112200,542175,2295,2295,2295,2295,0
20250121,112100,542175,2295,2295,2295,2295,0
20250121,112000,542175,2295,2295,2295,2295,19
20250121,111900,498570,2300,2300,2300,2300,0
20250121,111800,498570,2300,2300,2300,2300,0
20250121,111700,498570,2300,2300,2300,2300,0
20250121,111600,498570,2300,2300,2300,2300,0
20250121,111500,498570,2300,2300,2300,2300,0
20250121,111400,498570,2300,2300,2300,2300,0
20250121,111300,498570,2300,2300,2300,2300,0
20250121,111200,498570,2300,2300,2300,2300,0
20250121,111100,498570,2300,2300,2300,2300,0
20250121,111000,498570,2300,2300,2300,2300,0
20250121,110900,498570,2300,2300,2300,2300,0
20250121,110800,498570,2300,2300,2300,2300,0
20250121,110700,498570,2300,2300,2300,2300,0
20250121,110600,498570,2300,2300,2300,2300,0
20250121,110500,498570,2300,2300,2300,2300,0
20250121,110400,498570,2300,2300,2300,2300,0
20250121,110300,498570,2300,2300,2300,2300,0
20250121,110200,498570,2300,2300,2300,2300,0
20250121,110100,498570,2300,2300,2300,2300,0
20250121,110000,498570,2300,2300,2300,2300,0
20250121,105900,498570,2300,2300,2300,2300,0
20250121,105800,498570,2300,2300,2300,2300,0
20250121,105700,498570,2300,2300,2300,2300,0
20250121,105600,498570,2300,2300,2300,2300,0
20250121,105500,498570,2300,2300,2300,2300,0
20250121,105400,498570,2300,2300,2300,2300,0
20250121,105300,498570,2300,2300,2300,2300,3
20250121,105200,491670,2300,2300,2300,2300,0
20250121,105100,491670,2300,2300,2300,2300,0
20250121,105000,491670,2300,2300,2300,2300,0
20250121,104900,491670,2300,2300,2300,2300,0
20250121,104800,491670,2300,2300,2300,2300,8
20250121,104700,473270,2300,2300,2300,2300,30
20250121,104600,404270,2300,2300,2300,2300,0
20250121,104500,404270,2300,2300,2300,2300,0
20250121,104400,404270,2300,2300,2300,2300,0
20250121,104300,404270,2300,2300,2300,2300,0
20250121,104200,404270,2300,2300,2300,2300,0
20250121,104100,404270,2300,2300,2300,2300,0
20250121,104000,404270,2300,2300,2300,2300,0
20250121,103900,404270,2300,2300,2300,2300,0
20250121,103800,404270,2300,2300,2300,2300,0
20250121,103700,404270,2300,2300,2300,2300,0
20250121,103600,404270,2300,2300,2300,2300,0
20250121,103500,404270,2300,2300,2300,2300,0
20250121,103400,404270,2300,2300,2300,2300,0
20250121,103300,404270,2300,2300,2300,2300,0
20250121,103200,404270,2300,2300,2300,2300,0
20250121,103100,404270,2300,2300,2300,2300,0
20250121,103000,404270,2300,2300,2300,2300,0
20250121,102900,404270,2300,2300,2300,2300,0
20250121,102800,404270,2300,2300,2300,2300,0
20250121,102700,404270,2300,2300,2300,2300,0
20250121,102600,404270,2300,2300,2300,2300,0
20250121,102500,404270,2300,2300,2300,2300,0
20250121,102400,404270,2300,2300,2300,2300,0
20250121,102300,404270,2300,2300,2300,2300,0
20250121,102200,404270,2300,2300,2300,2300,0
20250121,102100,404270,2300,2300,2300,2300,0
20250121,102000,404270,2300,2300,2300,2300,0
20250121,101900,404270,2300,2300,2300,2300,0
20250121,101800,404270,2300,2300,2300,2300,0
20250121,101700,404270,2300,2300,2300,2300,0
20250121,101600,404270,2300,2300,2300,2300,0
20250121,101500,404270,2300,2300,2300,2300,0
20250121,101400,404270,2300,2300,2300,2300,0
20250121,101300,404270,2300,2300,2300,2300,0
20250121,101200,404270,2300,2300,2300,2300,0
20250121,101100,404270,2300,2300,2300,2300,0
20250121,101000,404270,2300,2300,2300,2300,0
20250121,100900,404270,2300,2300,2300,2300,0
20250121,100800,404270,2300,2300,2300,2300,0
20250121,100700,404270,2300,2300,2300,2300,0
20250121,100600,404270,2300,2300,2300,2300,0
20250121,100500,404270,2300,2300,2300,2300,0
20250121,100400,404270,2300,2300,2300,2300,0
20250121,100300,404270,2300,2300,2300,2300,0
20250121,100200,404270,2300,2300,2300,2300,0
20250121,100100,404270,2300,2300,2300,2300,0
20250121,100000,404270,2300,2300,2300,2300,0
20250121,095900,404270,2300,2300,2300,2300,0
20250121,095800,404270,2300,2300,2300,2300,0
20250121,095700,404270,2300,2300,2300,2300,0
20250121,095600,404270,2300,2300,2300,2300,0
20250121,095500,404270,2300,2300,2300,2300,0
20250121,095400,404270,2300,2300,2300,2300,0
20250121,095300,404270,2300,2300,2300,2300,0
20250121,095200,404270,2300,2300,2300,2300,0
20250121,095100,404270,2300,2300,2300,2300,0
20250121,095000,404270,2300,2300,2300,2300,0
20250121,094900,404270,2300,2300,2300,2300,0
20250121,094800,404270,2300,2300,2300,2300,0
20250121,094700,404270,2300,2300,2300,2300,0
20250121,094600,404270,2300,2300,2300,2300,0
20250121,094500,404270,2300,2300,2300,2300,0
20250121,094400,404270,2300,2300,2300,2300,2
20250121,094300,399670,2300,2300,2300,2300,8
20250121,094200,381270,2300,2300,2300,2300,0
20250121,094100,381270,2300,2300,2300,2300,0
20250121,094000,381270,2300,2300,2300,2300,0
20250121,093900,381270,2300,2300,2300,2300,0
20250121,093800,381270,2300,2300,2300,2300,0
20250121,093700,381270,2300,2300,2300,2300,0
20250121,093600,381270,2300,2300,2300,2300,0
20250121,093500,381270,2300,2300,2300,2300,0
20250121,093400,381270,2300,2300,2300,2300,0
20250121,093300,381270,2300,2300,2300,2300,0
20250121,093200,381270,2300,2300,2300,2300,0
20250121,093100,381270,2300,2300,2300,2300,0
20250121,093000,381270,2300,2300,2300,2300,0
20250121,092900,381270,2300,2300,2300,2300,0
20250121,092800,381270,2300,2300,2300,2300,0
20250121,092700,381270,2300,2300,2300,2300,0
20250121,092600,381270,2300,2300,2300,2300,0
20250121,092500,381270,2300,2300,2300,2300,0
20250121,092400,381270,2300,2300,2300,2300,0
20250121,092300,381270,2300,2300,2300,2300,0
20250121,092200,381270,2300,2300,2300,2300,0
20250121,092100,381270,2300,2305,2305,2300,8
20250121,092000,362850,2310,2310,2310,2310,3
20250121,091900,355920,2315,2315,2315,2315,2
20250121,091800,351290,2320,2320,2320,2320,0
20250121,091700,351290,2320,2320,2320,2320,0
20250121,091600,351290,2320,2320,2320,2320,0
20250121,091500,351290,2320,2320,2320,2320,0
20250121,091400,351290,2320,2320,2320,2320,0
20250121,091300,351290,2320,2320,2320,2320,0
20250121,091200,351290,2320,2320,2320,2320,0
20250121,091100,351290,2320,2320,2320,2320,0
20250121,091000,351290,2320,2320,2320,2320,0
20250121,090900,351290,2320,2320,2320,2320,0
20250121,090800,351290,2320,2320,2320,2320,0
20250121,090700,351290,2320,2320,2320,2320,0
20250121,090600,351290,2320,2320,2320,2320,0
20250121,090500,351290,2320,2320,2320,2320,22
20250121,090400,300250,2320,2320,2320,2320,20
20250121,090300,253850,2340,2340,2340,2340,0
20250121,090200,253850,2340,2275,2340,2275,100
20250121,090100,22750,2275,2275,2275,2275,0
20250121,090000,22750,2275,2275,2275,2275,10