KissMeData/311060/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,211200,37500,3750,3750,3750,3750,10
20250121,211100,37500,3750,3750,3750,3750,0
20250121,211000,37500,3750,3750,3750,3750,0
20250121,210900,37500,3750,3750,3750,3750,0
20250121,210800,37500,3750,3750,3750,3750,0
20250121,210700,37500,3750,3750,3750,3750,0
20250121,210600,37500,3750,3750,3750,3750,0
20250121,210500,37500,3750,3750,3750,3750,0
20250121,210400,37500,3750,3750,3750,3750,0
20250121,210300,37500,3750,3750,3750,3750,0
20250121,210200,37500,3750,3750,3750,3750,0
20250121,210100,37500,3750,3750,3750,3750,0
20250121,210000,37500,3750,3750,3750,3750,0
20250121,205900,37500,3750,3750,3750,3750,0
20250121,205800,37500,3750,3750,3750,3750,0
20250121,205700,37500,3750,3750,3750,3750,0
20250121,205600,37500,3750,3750,3750,3750,0
20250121,205500,37500,3750,3750,3750,3750,0
20250121,205400,37500,3750,3750,3750,3750,0
20250121,205300,37500,3750,3750,3750,3750,0
20250121,205200,37500,3750,3750,3750,3750,0
20250121,205100,37500,3750,3750,3750,3750,0
20250121,205000,37500,3750,3750,3750,3750,0
20250121,204900,37500,3750,3750,3750,3750,0
20250121,204800,37500,3750,3750,3750,3750,0
20250121,204700,37500,3750,3750,3750,3750,0
20250121,204600,37500,3750,3750,3750,3750,0
20250121,204500,37500,3750,3750,3750,3750,0
20250121,204400,37500,3750,3750,3750,3750,0
20250121,204300,37500,3750,3750,3750,3750,0
20250121,204200,37500,3750,3750,3750,3750,10
20250121,204100,37500,3750,3750,3750,3750,0
20250121,204000,37500,3750,3750,3750,3750,0
20250121,203900,37500,3750,3750,3750,3750,0
20250121,203800,37500,3750,3750,3750,3750,0
20250121,203700,37500,3750,3750,3750,3750,0
20250121,203600,37500,3750,3750,3750,3750,0
20250121,203500,37500,3750,3750,3750,3750,0
20250121,203400,37500,3750,3750,3750,3750,0
20250121,203300,37500,3750,3750,3750,3750,0
20250121,203200,37500,3750,3750,3750,3750,0
20250121,203100,37500,3750,3750,3750,3750,0
20250121,203000,37500,3750,3750,3750,3750,0
20250121,202900,37500,3750,3750,3750,3750,0
20250121,202800,37500,3750,3750,3750,3750,0
20250121,202700,37500,3750,3750,3750,3750,0
20250121,202600,37500,3750,3750,3750,3750,0
20250121,202500,37500,3750,3750,3750,3750,0
20250121,202400,37500,3750,3750,3750,3750,0
20250121,202300,37500,3750,3750,3750,3750,0
20250121,202200,37500,3750,3750,3750,3750,0
20250121,202100,37500,3750,3750,3750,3750,0
20250121,202000,37500,3750,3750,3750,3750,0
20250121,201900,37500,3750,3750,3750,3750,0
20250121,201800,37500,3750,3750,3750,3750,0
20250121,201700,37500,3750,3750,3750,3750,0
20250121,201600,37500,3750,3750,3750,3750,0
20250121,201500,37500,3750,3750,3750,3750,0
20250121,201400,37500,3750,3750,3750,3750,0
20250121,201300,37500,3750,3750,3750,3750,0
20250121,201200,37500,3750,3750,3750,3750,10
20250121,201100,37500,3750,3750,3750,3750,0
20250121,201000,37500,3750,3750,3750,3750,0
20250121,200900,37500,3750,3750,3750,3750,0
20250121,200800,37500,3750,3750,3750,3750,0
20250121,200700,37500,3750,3750,3750,3750,0
20250121,200600,37500,3750,3750,3750,3750,0
20250121,200500,37500,3750,3750,3750,3750,0
20250121,200400,37500,3750,3750,3750,3750,0
20250121,200300,37500,3750,3750,3750,3750,0
20250121,200200,37500,3750,3750,3750,3750,0
20250121,200100,37500,3750,3750,3750,3750,0
20250121,200000,37500,3750,3750,3750,3750,0
20250121,195900,37500,3750,3750,3750,3750,0
20250121,195800,37500,3750,3750,3750,3750,0
20250121,195700,37500,3750,3750,3750,3750,0
20250121,195600,37500,3750,3750,3750,3750,0
20250121,195500,37500,3750,3750,3750,3750,0
20250121,195400,37500,3750,3750,3750,3750,0
20250121,195300,37500,3750,3750,3750,3750,0
20250121,195200,37500,3750,3750,3750,3750,0
20250121,195100,37500,3750,3750,3750,3750,0
20250121,195000,37500,3750,3750,3750,3750,0
20250121,194900,37500,3750,3750,3750,3750,0
20250121,194800,37500,3750,3750,3750,3750,0
20250121,194700,37500,3750,3750,3750,3750,0
20250121,194600,37500,3750,3750,3750,3750,0
20250121,194500,37500,3750,3750,3750,3750,0
20250121,194400,37500,3750,3750,3750,3750,0
20250121,194300,37500,3750,3750,3750,3750,0
20250121,194200,37500,3750,3750,3750,3750,10
20250121,194100,37500,3750,3750,3750,3750,0
20250121,194000,37500,3750,3750,3750,3750,0
20250121,193900,37500,3750,3750,3750,3750,0
20250121,193800,37500,3750,3750,3750,3750,0
20250121,193700,37500,3750,3750,3750,3750,0
20250121,193600,37500,3750,3750,3750,3750,0
20250121,193500,37500,3750,3750,3750,3750,0
20250121,193400,37500,3750,3750,3750,3750,0
20250121,193300,37500,3750,3750,3750,3750,0
20250121,193200,37500,3750,3750,3750,3750,0
20250121,193100,37500,3750,3750,3750,3750,0
20250121,193000,37500,3750,3750,3750,3750,0
20250121,192900,37500,3750,3750,3750,3750,0
20250121,192800,37500,3750,3750,3750,3750,0
20250121,192700,37500,3750,3750,3750,3750,0
20250121,192600,37500,3750,3750,3750,3750,0
20250121,192500,37500,3750,3750,3750,3750,0
20250121,192400,37500,3750,3750,3750,3750,0
20250121,192300,37500,3750,3750,3750,3750,0
20250121,192200,37500,3750,3750,3750,3750,0
20250121,192100,37500,3750,3750,3750,3750,0
20250121,192000,37500,3750,3750,3750,3750,0
20250121,191900,37500,3750,3750,3750,3750,0
20250121,191800,37500,3750,3750,3750,3750,0
20250121,191700,37500,3750,3750,3750,3750,0
20250121,191600,37500,3750,3750,3750,3750,0
20250121,191500,37500,3750,3750,3750,3750,0
20250121,191400,37500,3750,3750,3750,3750,0
20250121,191300,37500,3750,3750,3750,3750,0
20250121,191200,37500,3750,3750,3750,3750,10
20250121,191100,37500,3750,3750,3750,3750,0
20250121,191000,37500,3750,3750,3750,3750,0
20250121,190900,37500,3750,3750,3750,3750,0
20250121,190800,37500,3750,3750,3750,3750,0
20250121,190700,37500,3750,3750,3750,3750,0
20250121,190600,37500,3750,3750,3750,3750,0
20250121,190500,37500,3750,3750,3750,3750,0
20250121,190400,37500,3750,3750,3750,3750,0
20250121,190300,37500,3750,3750,3750,3750,0
20250121,190200,37500,3750,3750,3750,3750,0
20250121,190100,37500,3750,3750,3750,3750,0
20250121,190000,37500,3750,3750,3750,3750,0
20250121,185900,37500,3750,3750,3750,3750,0
20250121,185800,37500,3750,3750,3750,3750,0
20250121,185700,37500,3750,3750,3750,3750,0
20250121,185600,37500,3750,3750,3750,3750,0
20250121,185500,37500,3750,3750,3750,3750,0
20250121,185400,37500,3750,3750,3750,3750,0
20250121,185300,37500,3750,3750,3750,3750,0
20250121,185200,37500,3750,3750,3750,3750,0
20250121,185100,37500,3750,3750,3750,3750,0
20250121,185000,37500,3750,3750,3750,3750,0
20250121,184900,37500,3750,3750,3750,3750,0
20250121,184800,37500,3750,3750,3750,3750,0
20250121,184700,37500,3750,3750,3750,3750,0
20250121,184600,37500,3750,3750,3750,3750,0
20250121,184500,37500,3750,3750,3750,3750,0
20250121,184400,37500,3750,3750,3750,3750,0
20250121,184300,37500,3750,3750,3750,3750,0
20250121,184200,37500,3750,3750,3750,3750,10
20250121,184100,37500,3750,3750,3750,3750,0
20250121,184000,37500,3750,3750,3750,3750,0
20250121,183900,37500,3750,3750,3750,3750,0
20250121,183800,37500,3750,3750,3750,3750,0
20250121,183700,37500,3750,3750,3750,3750,0
20250121,183600,37500,3750,3750,3750,3750,0
20250121,183500,37500,3750,3750,3750,3750,0
20250121,183400,37500,3750,3750,3750,3750,0
20250121,183300,37500,3750,3750,3750,3750,0
20250121,183200,37500,3750,3750,3750,3750,0
20250121,183100,37500,3750,3750,3750,3750,0
20250121,183000,37500,3750,3750,3750,3750,0
20250121,182900,37500,3750,3750,3750,3750,0
20250121,182800,37500,3750,3750,3750,3750,0
20250121,182700,37500,3750,3750,3750,3750,0
20250121,182600,37500,3750,3750,3750,3750,0
20250121,182500,37500,3750,3750,3750,3750,0
20250121,182400,37500,3750,3750,3750,3750,0
20250121,182300,37500,3750,3750,3750,3750,0
20250121,182200,37500,3750,3750,3750,3750,0
20250121,182100,37500,3750,3750,3750,3750,0
20250121,182000,37500,3750,3750,3750,3750,0
20250121,181900,37500,3750,3750,3750,3750,0
20250121,181800,37500,3750,3750,3750,3750,0
20250121,181700,37500,3750,3750,3750,3750,0
20250121,181600,37500,3750,3750,3750,3750,0
20250121,181500,37500,3750,3750,3750,3750,0
20250121,181400,37500,3750,3750,3750,3750,0
20250121,181300,37500,3750,3750,3750,3750,0
20250121,181200,37500,3750,3750,3750,3750,10
20250121,181100,37500,3750,3750,3750,3750,0
20250121,181000,37500,3750,3750,3750,3750,0
20250121,180900,37500,3750,3750,3750,3750,0
20250121,180800,37500,3750,3750,3750,3750,0
20250121,180700,37500,3750,3750,3750,3750,0
20250121,180600,37500,3750,3750,3750,3750,0
20250121,180500,37500,3750,3750,3750,3750,0
20250121,180400,37500,3750,3750,3750,3750,0
20250121,180300,37500,3750,3750,3750,3750,0
20250121,180200,37500,3750,3750,3750,3750,0
20250121,180100,37500,3750,3750,3750,3750,0
20250121,180000,37500,3750,3750,3750,3750,0
20250121,175900,37500,3750,3750,3750,3750,0
20250121,175800,37500,3750,3750,3750,3750,0
20250121,175700,37500,3750,3750,3750,3750,0
20250121,175600,37500,3750,3750,3750,3750,0
20250121,175500,37500,3750,3750,3750,3750,0
20250121,175400,37500,3750,3750,3750,3750,0
20250121,175300,37500,3750,3750,3750,3750,0
20250121,175200,37500,3750,3750,3750,3750,0
20250121,175100,37500,3750,3750,3750,3750,0
20250121,175000,37500,3750,3750,3750,3750,0
20250121,174900,37500,3750,3750,3750,3750,0
20250121,174800,37500,3750,3750,3750,3750,0
20250121,174700,37500,3750,3750,3750,3750,0
20250121,174600,37500,3750,3750,3750,3750,0
20250121,174500,37500,3750,3750,3750,3750,0
20250121,174400,37500,3750,3750,3750,3750,0
20250121,174300,37500,3750,3750,3750,3750,0
20250121,174200,37500,3750,3750,3750,3750,10
20250121,174100,37500,3750,3750,3750,3750,0
20250121,174000,37500,3750,3750,3750,3750,0
20250121,173900,37500,3750,3750,3750,3750,0
20250121,173800,37500,3750,3750,3750,3750,0
20250121,173700,37500,3750,3750,3750,3750,0
20250121,173600,37500,3750,3750,3750,3750,0
20250121,173500,37500,3750,3750,3750,3750,0
20250121,173400,37500,3750,3750,3750,3750,0
20250121,173300,37500,3750,3750,3750,3750,0
20250121,173200,37500,3750,3750,3750,3750,0
20250121,173100,37500,3750,3750,3750,3750,0
20250121,173000,37500,3750,3750,3750,3750,0
20250121,172900,37500,3750,3750,3750,3750,0
20250121,172800,37500,3750,3750,3750,3750,0
20250121,172700,37500,3750,3750,3750,3750,0
20250121,172600,37500,3750,3750,3750,3750,0
20250121,172500,37500,3750,3750,3750,3750,0
20250121,172400,37500,3750,3750,3750,3750,0
20250121,172300,37500,3750,3750,3750,3750,0
20250121,172200,37500,3750,3750,3750,3750,0
20250121,172100,37500,3750,3750,3750,3750,0
20250121,172000,37500,3750,3750,3750,3750,0
20250121,171900,37500,3750,3750,3750,3750,0
20250121,171800,37500,3750,3750,3750,3750,0
20250121,171700,37500,3750,3750,3750,3750,0
20250121,171600,37500,3750,3750,3750,3750,0
20250121,171500,37500,3750,3750,3750,3750,0
20250121,171400,37500,3750,3750,3750,3750,0
20250121,171300,37500,3750,3750,3750,3750,0
20250121,171200,37500,3750,3750,3750,3750,10
20250121,171100,37500,3750,3750,3750,3750,0
20250121,171000,37500,3750,3750,3750,3750,0
20250121,170900,37500,3750,3750,3750,3750,0
20250121,170800,37500,3750,3750,3750,3750,0
20250121,170700,37500,3750,3750,3750,3750,0
20250121,170600,37500,3750,3750,3750,3750,0
20250121,170500,37500,3750,3750,3750,3750,0
20250121,170400,37500,3750,3750,3750,3750,0
20250121,170300,37500,3750,3750,3750,3750,0
20250121,170200,37500,3750,3750,3750,3750,0
20250121,170100,37500,3750,3750,3750,3750,0
20250121,170000,37500,3750,3750,3750,3750,0
20250121,165900,37500,3750,3750,3750,3750,0
20250121,165800,37500,3750,3750,3750,3750,0
20250121,165700,37500,3750,3750,3750,3750,0
20250121,165600,37500,3750,3750,3750,3750,0
20250121,165500,37500,3750,3750,3750,3750,0
20250121,165400,37500,3750,3750,3750,3750,0
20250121,165300,37500,3750,3750,3750,3750,0
20250121,165200,37500,3750,3750,3750,3750,0
20250121,165100,37500,3750,3750,3750,3750,0
20250121,165000,37500,3750,3750,3750,3750,0
20250121,164900,37500,3750,3750,3750,3750,0
20250121,164800,37500,3750,3750,3750,3750,0
20250121,164700,37500,3750,3750,3750,3750,0
20250121,164600,37500,3750,3750,3750,3750,0
20250121,164500,37500,3750,3750,3750,3750,0
20250121,164400,37500,3750,3750,3750,3750,0
20250121,164300,37500,3750,3750,3750,3750,0
20250121,164200,37500,3750,3750,3750,3750,10
20250121,164100,37500,3750,3750,3750,3750,0
20250121,164000,37500,3750,3750,3750,3750,0
20250121,163900,37500,3750,3750,3750,3750,0
20250121,163800,37500,3750,3750,3750,3750,0
20250121,163700,37500,3750,3750,3750,3750,0
20250121,163600,37500,3750,3750,3750,3750,0
20250121,163500,37500,3750,3750,3750,3750,0
20250121,163400,37500,3750,3750,3750,3750,0
20250121,163300,37500,3750,3750,3750,3750,0
20250121,163200,37500,3750,3750,3750,3750,0
20250121,163100,37500,3750,3750,3750,3750,0
20250121,163000,37500,3750,3750,3750,3750,0
20250121,162900,37500,3750,3750,3750,3750,0
20250121,162800,37500,3750,3750,3750,3750,0
20250121,162700,37500,3750,3750,3750,3750,0
20250121,162600,37500,3750,3750,3750,3750,0
20250121,162500,37500,3750,3750,3750,3750,0
20250121,162400,37500,3750,3750,3750,3750,0
20250121,162300,37500,3750,3750,3750,3750,0
20250121,162200,37500,3750,3750,3750,3750,0
20250121,162100,37500,3750,3750,3750,3750,0
20250121,162000,37500,3750,3750,3750,3750,0
20250121,161900,37500,3750,3750,3750,3750,0
20250121,161800,37500,3750,3750,3750,3750,0
20250121,161700,37500,3750,3750,3750,3750,0
20250121,161600,37500,3750,3750,3750,3750,0
20250121,161500,37500,3750,3750,3750,3750,0
20250121,161400,37500,3750,3750,3750,3750,0
20250121,161300,37500,3750,3750,3750,3750,0
20250121,161200,37500,3750,3750,3750,3750,10
20250121,161100,37500,3750,3750,3750,3750,0
20250121,161000,37500,3750,3750,3750,3750,0
20250121,160900,37500,3750,3750,3750,3750,0
20250121,160800,37500,3750,3750,3750,3750,0
20250121,160700,37500,3750,3750,3750,3750,0
20250121,160600,37500,3750,3750,3750,3750,0
20250121,160500,37500,3750,3750,3750,3750,0
20250121,160400,37500,3750,3750,3750,3750,0
20250121,160300,37500,3750,3750,3750,3750,0
20250121,160200,37500,3750,3750,3750,3750,0
20250121,160100,37500,3750,3750,3750,3750,0
20250121,160000,37500,3750,3750,3750,3750,0
20250121,155900,37500,3750,3750,3750,3750,0
20250121,155800,37500,3750,3750,3750,3750,0
20250121,155700,37500,3750,3750,3750,3750,0
20250121,155600,37500,3750,3750,3750,3750,0
20250121,155500,37500,3750,3750,3750,3750,0
20250121,155400,37500,3750,3750,3750,3750,0
20250121,155300,37500,3750,3750,3750,3750,0
20250121,155200,37500,3750,3750,3750,3750,0
20250121,155100,37500,3750,3750,3750,3750,0
20250121,155000,37500,3750,3750,3750,3750,0
20250121,154900,37500,3750,3750,3750,3750,0
20250121,154800,37500,3750,3750,3750,3750,0
20250121,154700,37500,3750,3750,3750,3750,0
20250121,154600,37500,3750,3750,3750,3750,0
20250121,154500,37500,3750,3750,3750,3750,0
20250121,154400,37500,3750,3750,3750,3750,0
20250121,154300,37500,3750,3750,3750,3750,0
20250121,154200,37500,3750,3750,3750,3750,10
20250121,154100,37500,3750,3750,3750,3750,0
20250121,154000,37500,3750,3750,3750,3750,0
20250121,153900,37500,3750,3750,3750,3750,0
20250121,153800,37500,3750,3750,3750,3750,0
20250121,153700,37500,3750,3750,3750,3750,0
20250121,153600,37500,3750,3750,3750,3750,0
20250121,153500,37500,3750,3750,3750,3750,0
20250121,153400,37500,3750,3750,3750,3750,0
20250121,153300,37500,3750,3750,3750,3750,0
20250121,153200,37500,3750,3750,3750,3750,0
20250121,153100,37500,3750,3750,3750,3750,0
20250121,153000,37500,3750,3750,3750,3750,0
20250121,152900,37500,3750,3750,3750,3750,0
20250121,152800,37500,3750,3750,3750,3750,0
20250121,152700,37500,3750,3750,3750,3750,0
20250121,152600,37500,3750,3750,3750,3750,0
20250121,152500,37500,3750,3750,3750,3750,0
20250121,152400,37500,3750,3750,3750,3750,0
20250121,152300,37500,3750,3750,3750,3750,0
20250121,152200,37500,3750,3750,3750,3750,0
20250121,152100,37500,3750,3750,3750,3750,0
20250121,152000,37500,3750,3750,3750,3750,0
20250121,151900,37500,3750,3750,3750,3750,0
20250121,151800,37500,3750,3750,3750,3750,0
20250121,151700,37500,3750,3750,3750,3750,0
20250121,151600,37500,3750,3750,3750,3750,0
20250121,151500,37500,3750,3750,3750,3750,0
20250121,151400,37500,3750,3750,3750,3750,0
20250121,151300,37500,3750,3750,3750,3750,0
20250121,151200,37500,3750,3750,3750,3750,0
20250121,151100,37500,3750,3750,3750,3750,0
20250121,151000,37500,3750,3750,3750,3750,0
20250121,150900,37500,3750,3750,3750,3750,0
20250121,150800,37500,3750,3750,3750,3750,0
20250121,150700,37500,3750,3750,3750,3750,0
20250121,150600,37500,3750,3750,3750,3750,0
20250121,150500,37500,3750,3750,3750,3750,0
20250121,150400,37500,3750,3750,3750,3750,0
20250121,150300,37500,3750,3750,3750,3750,0
20250121,150200,37500,3750,3750,3750,3750,0
20250121,150100,37500,3750,3750,3750,3750,0
20250121,150000,37500,3750,3750,3750,3750,0
20250121,145900,37500,3750,3750,3750,3750,0
20250121,145800,37500,3750,3750,3750,3750,0
20250121,145700,37500,3750,3750,3750,3750,0
20250121,145600,37500,3750,3750,3750,3750,0
20250121,145500,37500,3750,3750,3750,3750,0
20250121,145400,37500,3750,3750,3750,3750,0
20250121,145300,37500,3750,3750,3750,3750,0
20250121,145200,37500,3750,3750,3750,3750,0
20250121,145100,37500,3750,3750,3750,3750,0
20250121,145000,37500,3750,3750,3750,3750,0
20250121,144900,37500,3750,3750,3750,3750,0
20250121,144800,37500,3750,3750,3750,3750,0
20250121,144700,37500,3750,3750,3750,3750,0
20250121,144600,37500,3750,3750,3750,3750,0
20250121,144500,37500,3750,3750,3750,3750,0
20250121,144400,37500,3750,3750,3750,3750,0
20250121,144300,37500,3750,3750,3750,3750,0
20250121,144200,37500,3750,3750,3750,3750,0
20250121,144100,37500,3750,3750,3750,3750,0
20250121,144000,37500,3750,3750,3750,3750,0
20250121,143900,37500,3750,3750,3750,3750,0
20250121,143800,37500,3750,3750,3750,3750,0
20250121,143700,37500,3750,3750,3750,3750,0
20250121,143600,37500,3750,3750,3750,3750,0
20250121,143500,37500,3750,3750,3750,3750,0
20250121,143400,37500,3750,3750,3750,3750,0
20250121,143300,37500,3750,3750,3750,3750,0
20250121,143200,37500,3750,3750,3750,3750,0
20250121,143100,37500,3750,3750,3750,3750,0
20250121,143000,37500,3750,3750,3750,3750,0
20250121,142900,37500,3750,3750,3750,3750,0
20250121,142800,37500,3750,3750,3750,3750,0
20250121,142700,37500,3750,3750,3750,3750,0
20250121,142600,37500,3750,3750,3750,3750,0
20250121,142500,37500,3750,3750,3750,3750,0
20250121,142400,37500,3750,3750,3750,3750,0
20250121,142300,37500,3750,3750,3750,3750,0
20250121,142200,37500,3750,3750,3750,3750,0
20250121,142100,37500,3750,3750,3750,3750,0
20250121,142000,37500,3750,3750,3750,3750,0
20250121,141900,37500,3750,3750,3750,3750,0
20250121,141800,37500,3750,3750,3750,3750,0
20250121,141700,37500,3750,3750,3750,3750,0
20250121,141600,37500,3750,3750,3750,3750,0
20250121,141500,37500,3750,3750,3750,3750,0
20250121,141400,37500,3750,3750,3750,3750,0
20250121,141300,37500,3750,3750,3750,3750,0
20250121,141200,37500,3750,3750,3750,3750,0
20250121,141100,37500,3750,3750,3750,3750,0
20250121,141000,37500,3750,3750,3750,3750,0
20250121,140900,37500,3750,3750,3750,3750,0
20250121,140800,37500,3750,3750,3750,3750,0
20250121,140700,37500,3750,3750,3750,3750,10
20250121,140600,0,3795,3795,3795,3795,0
20250121,140500,0,3795,3795,3795,3795,0
20250121,140400,0,3795,3795,3795,3795,0
20250121,140300,0,3795,3795,3795,3795,0
20250121,140200,0,3795,3795,3795,3795,0
20250121,140100,0,3795,3795,3795,3795,0
20250121,140000,0,3795,3795,3795,3795,0
20250121,135900,0,3795,3795,3795,3795,0
20250121,135800,0,3795,3795,3795,3795,0
20250121,135700,0,3795,3795,3795,3795,0
20250121,135600,0,3795,3795,3795,3795,0
20250121,135500,0,3795,3795,3795,3795,0
20250121,135400,0,3795,3795,3795,3795,0
20250121,135300,0,3795,3795,3795,3795,0
20250121,135200,0,3795,3795,3795,3795,0
20250121,135100,0,3795,3795,3795,3795,0
20250121,135000,0,3795,3795,3795,3795,0
20250121,134900,0,3795,3795,3795,3795,0
20250121,134800,0,3795,3795,3795,3795,0
20250121,134700,0,3795,3795,3795,3795,0
20250121,134600,0,3795,3795,3795,3795,0
20250121,134500,0,3795,3795,3795,3795,0
20250121,134400,0,3795,3795,3795,3795,0
20250121,134300,0,3795,3795,3795,3795,0
20250121,134200,0,3795,3795,3795,3795,0
20250121,134100,0,3795,3795,3795,3795,0
20250121,134000,0,3795,3795,3795,3795,0
20250121,133900,0,3795,3795,3795,3795,0
20250121,133800,0,3795,3795,3795,3795,0
20250121,133700,0,3795,3795,3795,3795,0
20250121,133600,0,3795,3795,3795,3795,0
20250121,133500,0,3795,3795,3795,3795,0
20250121,133400,0,3795,3795,3795,3795,0
20250121,133300,0,3795,3795,3795,3795,0
20250121,133200,0,3795,3795,3795,3795,0
20250121,133100,0,3795,3795,3795,3795,0
20250121,133000,0,3795,3795,3795,3795,0
20250121,132900,0,3795,3795,3795,3795,0
20250121,132800,0,3795,3795,3795,3795,0
20250121,132700,0,3795,3795,3795,3795,0
20250121,132600,0,3795,3795,3795,3795,0
20250121,132500,0,3795,3795,3795,3795,0
20250121,132400,0,3795,3795,3795,3795,0
20250121,132300,0,3795,3795,3795,3795,0
20250121,132200,0,3795,3795,3795,3795,0
20250121,132100,0,3795,3795,3795,3795,0
20250121,132000,0,3795,3795,3795,3795,0
20250121,131900,0,3795,3795,3795,3795,0
20250121,131800,0,3795,3795,3795,3795,0
20250121,131700,0,3795,3795,3795,3795,0
20250121,131600,0,3795,3795,3795,3795,0
20250121,131500,0,3795,3795,3795,3795,0
20250121,131400,0,3795,3795,3795,3795,0
20250121,131300,0,3795,3795,3795,3795,0
20250121,131200,0,3795,3795,3795,3795,0
20250121,131100,0,3795,3795,3795,3795,0
20250121,131000,0,3795,3795,3795,3795,0
20250121,130900,0,3795,3795,3795,3795,0
20250121,130800,0,3795,3795,3795,3795,0
20250121,130700,0,3795,3795,3795,3795,0
20250121,130600,0,3795,3795,3795,3795,0
20250121,130500,0,3795,3795,3795,3795,0
20250121,130400,0,3795,3795,3795,3795,0
20250121,130300,0,3795,3795,3795,3795,0
20250121,130200,0,3795,3795,3795,3795,0
20250121,130100,0,3795,3795,3795,3795,0
20250121,130000,0,3795,3795,3795,3795,0
20250121,125900,0,3795,3795,3795,3795,0
20250121,125800,0,3795,3795,3795,3795,0
20250121,125700,0,3795,3795,3795,3795,0
20250121,125600,0,3795,3795,3795,3795,0
20250121,125500,0,3795,3795,3795,3795,0
20250121,125400,0,3795,3795,3795,3795,0
20250121,125300,0,3795,3795,3795,3795,0
20250121,125200,0,3795,3795,3795,3795,0
20250121,125100,0,3795,3795,3795,3795,0
20250121,125000,0,3795,3795,3795,3795,0
20250121,124900,0,3795,3795,3795,3795,0
20250121,124800,0,3795,3795,3795,3795,0
20250121,124700,0,3795,3795,3795,3795,0
20250121,124600,0,3795,3795,3795,3795,0
20250121,124500,0,3795,3795,3795,3795,0
20250121,124400,0,3795,3795,3795,3795,0
20250121,124300,0,3795,3795,3795,3795,0
20250121,124200,0,3795,3795,3795,3795,0
20250121,124100,0,3795,3795,3795,3795,0
20250121,124000,0,3795,3795,3795,3795,0
20250121,123900,0,3795,3795,3795,3795,0
20250121,123800,0,3795,3795,3795,3795,0
20250121,123700,0,3795,3795,3795,3795,0
20250121,123600,0,3795,3795,3795,3795,0
20250121,123500,0,3795,3795,3795,3795,0
20250121,123400,0,3795,3795,3795,3795,0
20250121,123300,0,3795,3795,3795,3795,0
20250121,123200,0,3795,3795,3795,3795,0
20250121,123100,0,3795,3795,3795,3795,0
20250121,123000,0,3795,3795,3795,3795,0
20250121,122900,0,3795,3795,3795,3795,0
20250121,122800,0,3795,3795,3795,3795,0
20250121,122700,0,3795,3795,3795,3795,0
20250121,122600,0,3795,3795,3795,3795,0
20250121,122500,0,3795,3795,3795,3795,0
20250121,122400,0,3795,3795,3795,3795,0
20250121,122300,0,3795,3795,3795,3795,0
20250121,122200,0,3795,3795,3795,3795,0
20250121,122100,0,3795,3795,3795,3795,0
20250121,122000,0,3795,3795,3795,3795,0
20250121,121900,0,3795,3795,3795,3795,0
20250121,121800,0,3795,3795,3795,3795,0
20250121,121700,0,3795,3795,3795,3795,0
20250121,121600,0,3795,3795,3795,3795,0
20250121,121500,0,3795,3795,3795,3795,0
20250121,121400,0,3795,3795,3795,3795,0
20250121,121300,0,3795,3795,3795,3795,0
20250121,121200,0,3795,3795,3795,3795,0
20250121,121100,0,3795,3795,3795,3795,0
20250121,121000,0,3795,3795,3795,3795,0
20250121,120900,0,3795,3795,3795,3795,0
20250121,120800,0,3795,3795,3795,3795,0
20250121,120700,0,3795,3795,3795,3795,0
20250121,120600,0,3795,3795,3795,3795,0
20250121,120500,0,3795,3795,3795,3795,0
20250121,120400,0,3795,3795,3795,3795,0
20250121,120300,0,3795,3795,3795,3795,0
20250121,120200,0,3795,3795,3795,3795,0
20250121,120100,0,3795,3795,3795,3795,0
20250121,120000,0,3795,3795,3795,3795,0
20250121,115900,0,3795,3795,3795,3795,0
20250121,115800,0,3795,3795,3795,3795,0
20250121,115700,0,3795,3795,3795,3795,0
20250121,115600,0,3795,3795,3795,3795,0
20250121,115500,0,3795,3795,3795,3795,0
20250121,115400,0,3795,3795,3795,3795,0
20250121,115300,0,3795,3795,3795,3795,0
20250121,115200,0,3795,3795,3795,3795,0
20250121,115100,0,3795,3795,3795,3795,0
20250121,115000,0,3795,3795,3795,3795,0
20250121,114900,0,3795,3795,3795,3795,0
20250121,114800,0,3795,3795,3795,3795,0
20250121,114700,0,3795,3795,3795,3795,0
20250121,114600,0,3795,3795,3795,3795,0
20250121,114500,0,3795,3795,3795,3795,0
20250121,114400,0,3795,3795,3795,3795,0
20250121,114300,0,3795,3795,3795,3795,0
20250121,114200,0,3795,3795,3795,3795,0
20250121,114100,0,3795,3795,3795,3795,0
20250121,114000,0,3795,3795,3795,3795,0
20250121,113900,0,3795,3795,3795,3795,0
20250121,113800,0,3795,3795,3795,3795,0
20250121,113700,0,3795,3795,3795,3795,0
20250121,113600,0,3795,3795,3795,3795,0
20250121,113500,0,3795,3795,3795,3795,0
20250121,113400,0,3795,3795,3795,3795,0
20250121,113300,0,3795,3795,3795,3795,0
20250121,113200,0,3795,3795,3795,3795,0
20250121,113100,0,3795,3795,3795,3795,0
20250121,113000,0,3795,3795,3795,3795,0
20250121,112900,0,3795,3795,3795,3795,0
20250121,112800,0,3795,3795,3795,3795,0
20250121,112700,0,3795,3795,3795,3795,0
20250121,112600,0,3795,3795,3795,3795,0
20250121,112500,0,3795,3795,3795,3795,0
20250121,112400,0,3795,3795,3795,3795,0
20250121,112300,0,3795,3795,3795,3795,0
20250121,112200,0,3795,3795,3795,3795,0
20250121,112100,0,3795,3795,3795,3795,0
20250121,112000,0,3795,3795,3795,3795,0
20250121,111900,0,3795,3795,3795,3795,0
20250121,111800,0,3795,3795,3795,3795,0
20250121,111700,0,3795,3795,3795,3795,0
20250121,111600,0,3795,3795,3795,3795,0
20250121,111500,0,3795,3795,3795,3795,0
20250121,111400,0,3795,3795,3795,3795,0
20250121,111300,0,3795,3795,3795,3795,0
20250121,111200,0,3795,3795,3795,3795,0
20250121,111100,0,3795,3795,3795,3795,0
20250121,111000,0,3795,3795,3795,3795,0
20250121,110900,0,3795,3795,3795,3795,0
20250121,110800,0,3795,3795,3795,3795,0
20250121,110700,0,3795,3795,3795,3795,0
20250121,110600,0,3795,3795,3795,3795,0
20250121,110500,0,3795,3795,3795,3795,0
20250121,110400,0,3795,3795,3795,3795,0
20250121,110300,0,3795,3795,3795,3795,0
20250121,110200,0,3795,3795,3795,3795,0
20250121,110100,0,3795,3795,3795,3795,0
20250121,110000,0,3795,3795,3795,3795,0
20250121,105900,0,3795,3795,3795,3795,0
20250121,105800,0,3795,3795,3795,3795,0
20250121,105700,0,3795,3795,3795,3795,0
20250121,105600,0,3795,3795,3795,3795,0
20250121,105500,0,3795,3795,3795,3795,0
20250121,105400,0,3795,3795,3795,3795,0
20250121,105300,0,3795,3795,3795,3795,0
20250121,105200,0,3795,3795,3795,3795,0
20250121,105100,0,3795,3795,3795,3795,0
20250121,105000,0,3795,3795,3795,3795,0
20250121,104900,0,3795,3795,3795,3795,0
20250121,104800,0,3795,3795,3795,3795,0
20250121,104700,0,3795,3795,3795,3795,0
20250121,104600,0,3795,3795,3795,3795,0
20250121,104500,0,3795,3795,3795,3795,0
20250121,104400,0,3795,3795,3795,3795,0
20250121,104300,0,3795,3795,3795,3795,0
20250121,104200,0,3795,3795,3795,3795,0
20250121,104100,0,3795,3795,3795,3795,0
20250121,104000,0,3795,3795,3795,3795,0
20250121,103900,0,3795,3795,3795,3795,0
20250121,103800,0,3795,3795,3795,3795,0
20250121,103700,0,3795,3795,3795,3795,0
20250121,103600,0,3795,3795,3795,3795,0
20250121,103500,0,3795,3795,3795,3795,0
20250121,103400,0,3795,3795,3795,3795,0
20250121,103300,0,3795,3795,3795,3795,0
20250121,103200,0,3795,3795,3795,3795,0
20250121,103100,0,3795,3795,3795,3795,0
20250121,103000,0,3795,3795,3795,3795,0
20250121,102900,0,3795,3795,3795,3795,0
20250121,102800,0,3795,3795,3795,3795,0
20250121,102700,0,3795,3795,3795,3795,0
20250121,102600,0,3795,3795,3795,3795,0
20250121,102500,0,3795,3795,3795,3795,0
20250121,102400,0,3795,3795,3795,3795,0
20250121,102300,0,3795,3795,3795,3795,0
20250121,102200,0,3795,3795,3795,3795,0
20250121,102100,0,3795,3795,3795,3795,0
20250121,102000,0,3795,3795,3795,3795,0
20250121,101900,0,3795,3795,3795,3795,0
20250121,101800,0,3795,3795,3795,3795,0
20250121,101700,0,3795,3795,3795,3795,0
20250121,101600,0,3795,3795,3795,3795,0
20250121,101500,0,3795,3795,3795,3795,0
20250121,101400,0,3795,3795,3795,3795,0
20250121,101300,0,3795,3795,3795,3795,0
20250121,101200,0,3795,3795,3795,3795,0
20250121,101100,0,3795,3795,3795,3795,0
20250121,101000,0,3795,3795,3795,3795,0
20250121,100900,0,3795,3795,3795,3795,0
20250121,100800,0,3795,3795,3795,3795,0
20250121,100700,0,3795,3795,3795,3795,0
20250121,100600,0,3795,3795,3795,3795,0
20250121,100500,0,3795,3795,3795,3795,0
20250121,100400,0,3795,3795,3795,3795,0
20250121,100300,0,3795,3795,3795,3795,0
20250121,100200,0,3795,3795,3795,3795,0
20250121,100100,0,3795,3795,3795,3795,0
20250121,100000,0,3795,3795,3795,3795,0
20250121,095900,0,3795,3795,3795,3795,0
20250121,095800,0,3795,3795,3795,3795,0
20250121,095700,0,3795,3795,3795,3795,0
20250121,095600,0,3795,3795,3795,3795,0
20250121,095500,0,3795,3795,3795,3795,0
20250121,095400,0,3795,3795,3795,3795,0
20250121,095300,0,3795,3795,3795,3795,0
20250121,095200,0,3795,3795,3795,3795,0
20250121,095100,0,3795,3795,3795,3795,0
20250121,095000,0,3795,3795,3795,3795,0
20250121,094900,0,3795,3795,3795,3795,0
20250121,094800,0,3795,3795,3795,3795,0
20250121,094700,0,3795,3795,3795,3795,0
20250121,094600,0,3795,3795,3795,3795,0
20250121,094500,0,3795,3795,3795,3795,0
20250121,094400,0,3795,3795,3795,3795,0
20250121,094300,0,3795,3795,3795,3795,0
20250121,094200,0,3795,3795,3795,3795,0
20250121,094100,0,3795,3795,3795,3795,0
20250121,094000,0,3795,3795,3795,3795,0
20250121,093900,0,3795,3795,3795,3795,0
20250121,093800,0,3795,3795,3795,3795,0
20250121,093700,0,3795,3795,3795,3795,0
20250121,093600,0,3795,3795,3795,3795,0
20250121,093500,0,3795,3795,3795,3795,0
20250121,093400,0,3795,3795,3795,3795,0
20250121,093300,0,3795,3795,3795,3795,0
20250121,093200,0,3795,3795,3795,3795,0
20250121,093100,0,3795,3795,3795,3795,0
20250121,093000,0,3795,3795,3795,3795,0
20250121,092900,0,3795,3795,3795,3795,0
20250121,092800,0,3795,3795,3795,3795,0
20250121,092700,0,3795,3795,3795,3795,0
20250121,092600,0,3795,3795,3795,3795,0
20250121,092500,0,3795,3795,3795,3795,0
20250121,092400,0,3795,3795,3795,3795,0
20250121,092300,0,3795,3795,3795,3795,0
20250121,092200,0,3795,3795,3795,3795,0
20250121,092100,0,3795,3795,3795,3795,0
20250121,092000,0,3795,3795,3795,3795,0
20250121,091900,0,3795,3795,3795,3795,0
20250121,091800,0,3795,3795,3795,3795,0
20250121,091700,0,3795,3795,3795,3795,0
20250121,091600,0,3795,3795,3795,3795,0
20250121,091500,0,3795,3795,3795,3795,0
20250121,091400,0,3795,3795,3795,3795,0
20250121,091300,0,3795,3795,3795,3795,0
20250121,091200,0,3795,3795,3795,3795,0
20250121,091100,0,3795,3795,3795,3795,0
20250121,091000,0,3795,3795,3795,3795,0
20250121,090900,0,3795,3795,3795,3795,0
20250121,090800,0,3795,3795,3795,3795,0
20250121,090700,0,3795,3795,3795,3795,0
20250121,090600,0,3795,3795,3795,3795,0
20250121,090500,0,3795,3795,3795,3795,0
20250121,090400,0,3795,3795,3795,3795,0
20250121,090300,0,3795,3795,3795,3795,0
20250121,090200,0,3795,3795,3795,3795,0
20250121,090100,0,3795,3795,3795,3795,0
20250121,090000,0,3795,3795,3795,3795,0