KissMeData/341170/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,212100,607570,1197,1100,1197,1100,2
20250122,212000,607570,1197,1197,1197,1197,0
20250122,211900,607570,1197,1197,1197,1197,0
20250122,211800,607570,1197,1197,1197,1197,0
20250122,211700,607570,1197,1197,1197,1197,0
20250122,211600,607570,1197,1197,1197,1197,0
20250122,211500,607570,1197,1197,1197,1197,0
20250122,211400,607570,1197,1197,1197,1197,0
20250122,211300,607570,1197,1197,1197,1197,0
20250122,211200,607570,1197,1197,1197,1197,0
20250122,211100,607570,1197,1197,1197,1197,0
20250122,211000,607570,1197,1197,1197,1197,0
20250122,210900,607570,1197,1197,1197,1197,0
20250122,210800,607570,1197,1197,1197,1197,0
20250122,210700,607570,1197,1197,1197,1197,0
20250122,210600,607570,1197,1197,1197,1197,0
20250122,210500,607570,1197,1197,1197,1197,0
20250122,210400,607570,1197,1197,1197,1197,0
20250122,210300,607570,1197,1197,1197,1197,0
20250122,210200,607570,1197,1197,1197,1197,0
20250122,210100,607570,1197,1197,1197,1197,0
20250122,210000,607570,1197,1197,1197,1197,0
20250122,205900,607570,1197,1197,1197,1197,0
20250122,205800,607570,1197,1197,1197,1197,0
20250122,205700,607570,1197,1197,1197,1197,0
20250122,205600,607570,1197,1197,1197,1197,0
20250122,205500,607570,1197,1197,1197,1197,0
20250122,205400,607570,1197,1197,1197,1197,0
20250122,205300,607570,1197,1197,1197,1197,0
20250122,205200,607570,1197,1197,1197,1197,0
20250122,205100,607570,1197,1100,1197,1100,2
20250122,205000,607570,1197,1197,1197,1197,0
20250122,204900,607570,1197,1197,1197,1197,0
20250122,204800,607570,1197,1197,1197,1197,0
20250122,204700,607570,1197,1197,1197,1197,0
20250122,204600,607570,1197,1197,1197,1197,0
20250122,204500,607570,1197,1197,1197,1197,0
20250122,204400,607570,1197,1197,1197,1197,0
20250122,204300,607570,1197,1197,1197,1197,0
20250122,204200,607570,1197,1197,1197,1197,0
20250122,204100,607570,1197,1197,1197,1197,0
20250122,204000,607570,1197,1197,1197,1197,0
20250122,203900,607570,1197,1197,1197,1197,0
20250122,203800,607570,1197,1197,1197,1197,0
20250122,203700,607570,1197,1197,1197,1197,0
20250122,203600,607570,1197,1197,1197,1197,0
20250122,203500,607570,1197,1197,1197,1197,0
20250122,203400,607570,1197,1197,1197,1197,0
20250122,203300,607570,1197,1197,1197,1197,0
20250122,203200,607570,1197,1197,1197,1197,0
20250122,203100,607570,1197,1197,1197,1197,0
20250122,203000,607570,1197,1197,1197,1197,0
20250122,202900,607570,1197,1197,1197,1197,0
20250122,202800,607570,1197,1197,1197,1197,0
20250122,202700,607570,1197,1197,1197,1197,0
20250122,202600,607570,1197,1197,1197,1197,0
20250122,202500,607570,1197,1197,1197,1197,0
20250122,202400,607570,1197,1197,1197,1197,0
20250122,202300,607570,1197,1197,1197,1197,0
20250122,202200,607570,1197,1197,1197,1197,0
20250122,202100,607570,1197,1100,1197,1100,2
20250122,202000,607570,1197,1197,1197,1197,0
20250122,201900,607570,1197,1197,1197,1197,0
20250122,201800,607570,1197,1197,1197,1197,0
20250122,201700,607570,1197,1197,1197,1197,0
20250122,201600,607570,1197,1197,1197,1197,0
20250122,201500,607570,1197,1197,1197,1197,0
20250122,201400,607570,1197,1197,1197,1197,0
20250122,201300,607570,1197,1197,1197,1197,0
20250122,201200,607570,1197,1197,1197,1197,0
20250122,201100,607570,1197,1197,1197,1197,0
20250122,201000,607570,1197,1197,1197,1197,0
20250122,200900,607570,1197,1197,1197,1197,0
20250122,200800,607570,1197,1197,1197,1197,0
20250122,200700,607570,1197,1197,1197,1197,0
20250122,200600,607570,1197,1197,1197,1197,0
20250122,200500,607570,1197,1197,1197,1197,0
20250122,200400,607570,1197,1197,1197,1197,0
20250122,200300,607570,1197,1197,1197,1197,0
20250122,200200,607570,1197,1197,1197,1197,0
20250122,200100,607570,1197,1197,1197,1197,0
20250122,200000,607570,1197,1197,1197,1197,0
20250122,195900,607570,1197,1197,1197,1197,0
20250122,195800,607570,1197,1197,1197,1197,0
20250122,195700,607570,1197,1197,1197,1197,0
20250122,195600,607570,1197,1197,1197,1197,0
20250122,195500,607570,1197,1197,1197,1197,0
20250122,195400,607570,1197,1197,1197,1197,0
20250122,195300,607570,1197,1197,1197,1197,0
20250122,195200,607570,1197,1197,1197,1197,0
20250122,195100,607570,1197,1100,1197,1100,2
20250122,195000,607570,1197,1197,1197,1197,0
20250122,194900,607570,1197,1197,1197,1197,0
20250122,194800,607570,1197,1197,1197,1197,0
20250122,194700,607570,1197,1197,1197,1197,0
20250122,194600,607570,1197,1197,1197,1197,0
20250122,194500,607570,1197,1197,1197,1197,0
20250122,194400,607570,1197,1197,1197,1197,0
20250122,194300,607570,1197,1197,1197,1197,0
20250122,194200,607570,1197,1197,1197,1197,0
20250122,194100,607570,1197,1197,1197,1197,0
20250122,194000,607570,1197,1197,1197,1197,0
20250122,193900,607570,1197,1197,1197,1197,0
20250122,193800,607570,1197,1197,1197,1197,0
20250122,193700,607570,1197,1197,1197,1197,0
20250122,193600,607570,1197,1197,1197,1197,0
20250122,193500,607570,1197,1197,1197,1197,0
20250122,193400,607570,1197,1197,1197,1197,0
20250122,193300,607570,1197,1197,1197,1197,0
20250122,193200,607570,1197,1197,1197,1197,0
20250122,193100,607570,1197,1197,1197,1197,0
20250122,193000,607570,1197,1197,1197,1197,0
20250122,192900,607570,1197,1197,1197,1197,0
20250122,192800,607570,1197,1197,1197,1197,0
20250122,192700,607570,1197,1197,1197,1197,0
20250122,192600,607570,1197,1197,1197,1197,0
20250122,192500,607570,1197,1197,1197,1197,0
20250122,192400,607570,1197,1197,1197,1197,0
20250122,192300,607570,1197,1197,1197,1197,0
20250122,192200,607570,1197,1197,1197,1197,0
20250122,192100,607570,1197,1100,1197,1100,2
20250122,192000,607570,1197,1197,1197,1197,0
20250122,191900,607570,1197,1197,1197,1197,0
20250122,191800,607570,1197,1197,1197,1197,0
20250122,191700,607570,1197,1197,1197,1197,0
20250122,191600,607570,1197,1197,1197,1197,0
20250122,191500,607570,1197,1197,1197,1197,0
20250122,191400,607570,1197,1197,1197,1197,0
20250122,191300,607570,1197,1197,1197,1197,0
20250122,191200,607570,1197,1197,1197,1197,0
20250122,191100,607570,1197,1197,1197,1197,0
20250122,191000,607570,1197,1197,1197,1197,0
20250122,190900,607570,1197,1197,1197,1197,0
20250122,190800,607570,1197,1197,1197,1197,0
20250122,190700,607570,1197,1197,1197,1197,0
20250122,190600,607570,1197,1197,1197,1197,0
20250122,190500,607570,1197,1197,1197,1197,0
20250122,190400,607570,1197,1197,1197,1197,0
20250122,190300,607570,1197,1197,1197,1197,0
20250122,190200,607570,1197,1197,1197,1197,0
20250122,190100,607570,1197,1197,1197,1197,0
20250122,190000,607570,1197,1197,1197,1197,0
20250122,185900,607570,1197,1197,1197,1197,0
20250122,185800,607570,1197,1197,1197,1197,0
20250122,185700,607570,1197,1197,1197,1197,0
20250122,185600,607570,1197,1197,1197,1197,0
20250122,185500,607570,1197,1197,1197,1197,0
20250122,185400,607570,1197,1197,1197,1197,0
20250122,185300,607570,1197,1197,1197,1197,0
20250122,185200,607570,1197,1197,1197,1197,0
20250122,185100,607570,1197,1100,1197,1100,2
20250122,185000,607570,1197,1197,1197,1197,0
20250122,184900,607570,1197,1197,1197,1197,0
20250122,184800,607570,1197,1197,1197,1197,0
20250122,184700,607570,1197,1197,1197,1197,0
20250122,184600,607570,1197,1197,1197,1197,0
20250122,184500,607570,1197,1197,1197,1197,0
20250122,184400,607570,1197,1197,1197,1197,0
20250122,184300,607570,1197,1197,1197,1197,0
20250122,184200,607570,1197,1197,1197,1197,0
20250122,184100,607570,1197,1197,1197,1197,0
20250122,184000,607570,1197,1197,1197,1197,0
20250122,183900,607570,1197,1197,1197,1197,0
20250122,183800,607570,1197,1197,1197,1197,0
20250122,183700,607570,1197,1197,1197,1197,0
20250122,183600,607570,1197,1197,1197,1197,0
20250122,183500,607570,1197,1197,1197,1197,0
20250122,183400,607570,1197,1197,1197,1197,0
20250122,183300,607570,1197,1197,1197,1197,0
20250122,183200,607570,1197,1197,1197,1197,0
20250122,183100,607570,1197,1197,1197,1197,0
20250122,183000,607570,1197,1197,1197,1197,0
20250122,182900,607570,1197,1197,1197,1197,0
20250122,182800,607570,1197,1197,1197,1197,0
20250122,182700,607570,1197,1197,1197,1197,0
20250122,182600,607570,1197,1197,1197,1197,0
20250122,182500,607570,1197,1197,1197,1197,0
20250122,182400,607570,1197,1197,1197,1197,0
20250122,182300,607570,1197,1197,1197,1197,0
20250122,182200,607570,1197,1197,1197,1197,0
20250122,182100,607570,1197,1100,1197,1100,2
20250122,182000,607570,1197,1197,1197,1197,0
20250122,181900,607570,1197,1197,1197,1197,0
20250122,181800,607570,1197,1197,1197,1197,0
20250122,181700,607570,1197,1197,1197,1197,0
20250122,181600,607570,1197,1197,1197,1197,0
20250122,181500,607570,1197,1197,1197,1197,0
20250122,181400,607570,1197,1197,1197,1197,0
20250122,181300,607570,1197,1197,1197,1197,0
20250122,181200,607570,1197,1197,1197,1197,0
20250122,181100,607570,1197,1197,1197,1197,0
20250122,181000,607570,1197,1197,1197,1197,0
20250122,180900,607570,1197,1197,1197,1197,0
20250122,180800,607570,1197,1197,1197,1197,0
20250122,180700,607570,1197,1197,1197,1197,0
20250122,180600,607570,1197,1197,1197,1197,0
20250122,180500,607570,1197,1197,1197,1197,0
20250122,180400,607570,1197,1197,1197,1197,0
20250122,180300,607570,1197,1197,1197,1197,0
20250122,180200,607570,1197,1197,1197,1197,0
20250122,180100,607570,1197,1197,1197,1197,0
20250122,180000,607570,1197,1197,1197,1197,0
20250122,175900,607570,1197,1197,1197,1197,0
20250122,175800,607570,1197,1197,1197,1197,0
20250122,175700,607570,1197,1197,1197,1197,0
20250122,175600,607570,1197,1197,1197,1197,0
20250122,175500,607570,1197,1197,1197,1197,0
20250122,175400,607570,1197,1197,1197,1197,0
20250122,175300,607570,1197,1197,1197,1197,0
20250122,175200,607570,1197,1197,1197,1197,0
20250122,175100,607570,1197,1100,1197,1100,2
20250122,175000,607570,1197,1197,1197,1197,0
20250122,174900,607570,1197,1197,1197,1197,0
20250122,174800,607570,1197,1197,1197,1197,0
20250122,174700,607570,1197,1197,1197,1197,0
20250122,174600,607570,1197,1197,1197,1197,0
20250122,174500,607570,1197,1197,1197,1197,0
20250122,174400,607570,1197,1197,1197,1197,0
20250122,174300,607570,1197,1197,1197,1197,0
20250122,174200,607570,1197,1197,1197,1197,0
20250122,174100,607570,1197,1197,1197,1197,0
20250122,174000,607570,1197,1197,1197,1197,0
20250122,173900,607570,1197,1197,1197,1197,0
20250122,173800,607570,1197,1197,1197,1197,0
20250122,173700,607570,1197,1197,1197,1197,0
20250122,173600,607570,1197,1197,1197,1197,0
20250122,173500,607570,1197,1197,1197,1197,0
20250122,173400,607570,1197,1197,1197,1197,0
20250122,173300,607570,1197,1197,1197,1197,0
20250122,173200,607570,1197,1197,1197,1197,0
20250122,173100,607570,1197,1197,1197,1197,0
20250122,173000,607570,1197,1197,1197,1197,0
20250122,172900,607570,1197,1197,1197,1197,0
20250122,172800,607570,1197,1197,1197,1197,0
20250122,172700,607570,1197,1197,1197,1197,0
20250122,172600,607570,1197,1197,1197,1197,0
20250122,172500,607570,1197,1197,1197,1197,0
20250122,172400,607570,1197,1197,1197,1197,0
20250122,172300,607570,1197,1197,1197,1197,0
20250122,172200,607570,1197,1197,1197,1197,0
20250122,172100,607570,1197,1100,1197,1100,2
20250122,172000,607570,1197,1197,1197,1197,0
20250122,171900,607570,1197,1197,1197,1197,0
20250122,171800,607570,1197,1197,1197,1197,0
20250122,171700,607570,1197,1197,1197,1197,0
20250122,171600,607570,1197,1197,1197,1197,0
20250122,171500,607570,1197,1197,1197,1197,0
20250122,171400,607570,1197,1197,1197,1197,0
20250122,171300,607570,1197,1197,1197,1197,0
20250122,171200,607570,1197,1197,1197,1197,0
20250122,171100,607570,1197,1197,1197,1197,0
20250122,171000,607570,1197,1197,1197,1197,0
20250122,170900,607570,1197,1197,1197,1197,0
20250122,170800,607570,1197,1197,1197,1197,0
20250122,170700,607570,1197,1197,1197,1197,0
20250122,170600,607570,1197,1197,1197,1197,0
20250122,170500,607570,1197,1197,1197,1197,0
20250122,170400,607570,1197,1197,1197,1197,0
20250122,170300,607570,1197,1197,1197,1197,0
20250122,170200,607570,1197,1197,1197,1197,0
20250122,170100,607570,1197,1197,1197,1197,0
20250122,170000,607570,1197,1197,1197,1197,0
20250122,165900,607570,1197,1197,1197,1197,0
20250122,165800,607570,1197,1197,1197,1197,0
20250122,165700,607570,1197,1197,1197,1197,0
20250122,165600,607570,1197,1197,1197,1197,0
20250122,165500,607570,1197,1197,1197,1197,0
20250122,165400,607570,1197,1197,1197,1197,0
20250122,165300,607570,1197,1197,1197,1197,0
20250122,165200,607570,1197,1197,1197,1197,0
20250122,165100,607570,1197,1100,1197,1100,2
20250122,165000,607570,1197,1197,1197,1197,0
20250122,164900,607570,1197,1197,1197,1197,0
20250122,164800,607570,1197,1197,1197,1197,0
20250122,164700,607570,1197,1197,1197,1197,0
20250122,164600,607570,1197,1197,1197,1197,0
20250122,164500,607570,1197,1197,1197,1197,0
20250122,164400,607570,1197,1197,1197,1197,0
20250122,164300,607570,1197,1197,1197,1197,0
20250122,164200,607570,1197,1197,1197,1197,0
20250122,164100,607570,1197,1197,1197,1197,0
20250122,164000,607570,1197,1197,1197,1197,0
20250122,163900,607570,1197,1197,1197,1197,0
20250122,163800,607570,1197,1197,1197,1197,0
20250122,163700,607570,1197,1197,1197,1197,0
20250122,163600,607570,1197,1197,1197,1197,0
20250122,163500,607570,1197,1197,1197,1197,0
20250122,163400,607570,1197,1197,1197,1197,0
20250122,163300,607570,1197,1197,1197,1197,0
20250122,163200,607570,1197,1197,1197,1197,0
20250122,163100,607570,1197,1197,1197,1197,0
20250122,163000,607570,1197,1197,1197,1197,0
20250122,162900,607570,1197,1197,1197,1197,0
20250122,162800,607570,1197,1197,1197,1197,0
20250122,162700,607570,1197,1197,1197,1197,0
20250122,162600,607570,1197,1197,1197,1197,0
20250122,162500,607570,1197,1197,1197,1197,0
20250122,162400,607570,1197,1197,1197,1197,0
20250122,162300,607570,1197,1197,1197,1197,0
20250122,162200,607570,1197,1197,1197,1197,0
20250122,162100,607570,1197,1100,1197,1100,2
20250122,162000,607570,1197,1197,1197,1197,0
20250122,161900,607570,1197,1197,1197,1197,0
20250122,161800,607570,1197,1197,1197,1197,0
20250122,161700,607570,1197,1197,1197,1197,0
20250122,161600,607570,1197,1197,1197,1197,0
20250122,161500,607570,1197,1197,1197,1197,0
20250122,161400,607570,1197,1197,1197,1197,0
20250122,161300,607570,1197,1197,1197,1197,0
20250122,161200,607570,1197,1197,1197,1197,0
20250122,161100,607570,1197,1197,1197,1197,0
20250122,161000,607570,1197,1197,1197,1197,0
20250122,160900,607570,1197,1197,1197,1197,0
20250122,160800,607570,1197,1197,1197,1197,0
20250122,160700,607570,1197,1197,1197,1197,0
20250122,160600,607570,1197,1197,1197,1197,0
20250122,160500,607570,1197,1197,1197,1197,0
20250122,160400,607570,1197,1197,1197,1197,0
20250122,160300,607570,1197,1197,1197,1197,0
20250122,160200,607570,1197,1197,1197,1197,0
20250122,160100,607570,1197,1197,1197,1197,0
20250122,160000,607570,1197,1197,1197,1197,0
20250122,155900,607570,1197,1197,1197,1197,0
20250122,155800,607570,1197,1197,1197,1197,0
20250122,155700,607570,1197,1197,1197,1197,0
20250122,155600,607570,1197,1197,1197,1197,0
20250122,155500,607570,1197,1197,1197,1197,0
20250122,155400,607570,1197,1197,1197,1197,0
20250122,155300,607570,1197,1197,1197,1197,0
20250122,155200,607570,1197,1197,1197,1197,0
20250122,155100,607570,1197,1100,1197,1100,2
20250122,155000,607570,1197,1197,1197,1197,0
20250122,154900,607570,1197,1197,1197,1197,0
20250122,154800,607570,1197,1197,1197,1197,0
20250122,154700,607570,1197,1197,1197,1197,0
20250122,154600,607570,1197,1197,1197,1197,0
20250122,154500,607570,1197,1197,1197,1197,0
20250122,154400,607570,1197,1197,1197,1197,0
20250122,154300,607570,1197,1197,1197,1197,0
20250122,154200,607570,1197,1197,1197,1197,0
20250122,154100,607570,1197,1197,1197,1197,0
20250122,154000,607570,1197,1197,1197,1197,0
20250122,153900,607570,1197,1197,1197,1197,0
20250122,153800,607570,1197,1197,1197,1197,0
20250122,153700,607570,1197,1197,1197,1197,0
20250122,153600,607570,1197,1197,1197,1197,0
20250122,153500,607570,1197,1197,1197,1197,0
20250122,153400,607570,1197,1197,1197,1197,0
20250122,153300,607570,1197,1197,1197,1197,0
20250122,153200,607570,1197,1197,1197,1197,0
20250122,153100,607570,1197,1197,1197,1197,0
20250122,153000,607570,1197,1197,1197,1197,0
20250122,152900,607570,1197,1197,1197,1197,0
20250122,152800,607570,1197,1197,1197,1197,0
20250122,152700,607570,1197,1197,1197,1197,0
20250122,152600,607570,1197,1197,1197,1197,0
20250122,152500,607570,1197,1197,1197,1197,0
20250122,152400,607570,1197,1197,1197,1197,0
20250122,152300,607570,1197,1197,1197,1197,0
20250122,152200,607570,1197,1197,1197,1197,0
20250122,152100,607570,1197,1197,1197,1197,0
20250122,152000,607570,1197,1197,1197,1197,0
20250122,151900,607570,1197,1197,1197,1197,0
20250122,151800,607570,1197,1197,1197,1197,0
20250122,151700,607570,1197,1197,1197,1197,0
20250122,151600,607570,1197,1197,1197,1197,0
20250122,151500,607570,1197,1197,1197,1197,0
20250122,151400,607570,1197,1197,1197,1197,0
20250122,151300,607570,1197,1197,1197,1197,0
20250122,151200,607570,1197,1197,1197,1197,0
20250122,151100,607570,1197,1197,1197,1197,0
20250122,151000,607570,1197,1197,1197,1197,0
20250122,150900,607570,1197,1197,1197,1197,0
20250122,150800,607570,1197,1197,1197,1197,0
20250122,150700,607570,1197,1197,1197,1197,0
20250122,150600,607570,1197,1197,1197,1197,0
20250122,150500,607570,1197,1197,1197,1197,0
20250122,150400,607570,1197,1197,1197,1197,0
20250122,150300,607570,1197,1197,1197,1197,0
20250122,150200,607570,1197,1197,1197,1197,0
20250122,150100,607570,1197,1197,1197,1197,0
20250122,150000,607570,1197,1197,1197,1197,0
20250122,145900,607570,1197,1197,1197,1197,0
20250122,145800,607570,1197,1197,1197,1197,0
20250122,145700,607570,1197,1197,1197,1197,0
20250122,145600,607570,1197,1197,1197,1197,0
20250122,145500,607570,1197,1197,1197,1197,0
20250122,145400,607570,1197,1197,1197,1197,0
20250122,145300,607570,1197,1197,1197,1197,0
20250122,145200,607570,1197,1197,1197,1197,0
20250122,145100,607570,1197,1197,1197,1197,0
20250122,145000,607570,1197,1197,1197,1197,0
20250122,144900,607570,1197,1197,1197,1197,0
20250122,144800,607570,1197,1197,1197,1197,0
20250122,144700,607570,1197,1197,1197,1197,0
20250122,144600,607570,1197,1197,1197,1197,0
20250122,144500,607570,1197,1197,1197,1197,0
20250122,144400,607570,1197,1197,1197,1197,0
20250122,144300,607570,1197,1197,1197,1197,0
20250122,144200,607570,1197,1197,1197,1197,0
20250122,144100,607570,1197,1197,1197,1197,0
20250122,144000,607570,1197,1197,1197,1197,0
20250122,143900,607570,1197,1197,1197,1197,0
20250122,143800,607570,1197,1197,1197,1197,0
20250122,143700,607570,1197,1197,1197,1197,0
20250122,143600,607570,1197,1197,1197,1197,0
20250122,143500,607570,1197,1197,1197,1197,0
20250122,143400,607570,1197,1197,1197,1197,0
20250122,143300,607570,1197,1197,1197,1197,0
20250122,143200,607570,1197,1197,1197,1197,0
20250122,143100,607570,1197,1197,1197,1197,0
20250122,143000,607570,1197,1197,1197,1197,0
20250122,142900,607570,1197,1197,1197,1197,0
20250122,142800,607570,1197,1197,1197,1197,0
20250122,142700,607570,1197,1197,1197,1197,0
20250122,142600,607570,1197,1197,1197,1197,0
20250122,142500,607570,1197,1197,1197,1197,0
20250122,142400,607570,1197,1197,1197,1197,0
20250122,142300,607570,1197,1197,1197,1197,0
20250122,142200,607570,1197,1197,1197,1197,0
20250122,142100,607570,1197,1197,1197,1197,0
20250122,142000,607570,1197,1197,1197,1197,0
20250122,141900,607570,1197,1197,1197,1197,0
20250122,141800,607570,1197,1197,1197,1197,0
20250122,141700,607570,1197,1197,1197,1197,0
20250122,141600,607570,1197,1197,1197,1197,0
20250122,141500,607570,1197,1197,1197,1197,0
20250122,141400,607570,1197,1197,1197,1197,0
20250122,141300,607570,1197,1197,1197,1197,0
20250122,141200,607570,1197,1197,1197,1197,0
20250122,141100,607570,1197,1197,1197,1197,0
20250122,141000,607570,1197,1197,1197,1197,0
20250122,140900,607570,1197,1197,1197,1197,0
20250122,140800,607570,1197,1197,1197,1197,0
20250122,140700,607570,1197,1197,1197,1197,0
20250122,140600,607570,1197,1197,1197,1197,0
20250122,140500,607570,1197,1197,1197,1197,0
20250122,140400,607570,1197,1197,1197,1197,0
20250122,140300,607570,1197,1197,1197,1197,0
20250122,140200,607570,1197,1197,1197,1197,0
20250122,140100,607570,1197,1197,1197,1197,0
20250122,140000,607570,1197,1197,1197,1197,0
20250122,135900,607570,1197,1197,1197,1197,0
20250122,135800,607570,1197,1197,1197,1197,0
20250122,135700,607570,1197,1197,1197,1197,0
20250122,135600,607570,1197,1197,1197,1197,0
20250122,135500,607570,1197,1197,1197,1197,0
20250122,135400,607570,1197,1197,1197,1197,0
20250122,135300,607570,1197,1197,1197,1197,0
20250122,135200,607570,1197,1197,1197,1197,0
20250122,135100,607570,1197,1197,1197,1197,0
20250122,135000,607570,1197,1197,1197,1197,0
20250122,134900,607570,1197,1197,1197,1197,0
20250122,134800,607570,1197,1197,1197,1197,0
20250122,134700,607570,1197,1197,1197,1197,0
20250122,134600,607570,1197,1197,1197,1197,0
20250122,134500,607570,1197,1197,1197,1197,0
20250122,134400,607570,1197,1197,1197,1197,0
20250122,134300,607570,1197,1197,1197,1197,0
20250122,134200,607570,1197,1197,1197,1197,0
20250122,134100,607570,1197,1197,1197,1197,0
20250122,134000,607570,1197,1197,1197,1197,0
20250122,133900,607570,1197,1197,1197,1197,0
20250122,133800,607570,1197,1197,1197,1197,0
20250122,133700,607570,1197,1197,1197,1197,0
20250122,133600,607570,1197,1197,1197,1197,0
20250122,133500,607570,1197,1197,1197,1197,0
20250122,133400,607570,1197,1197,1197,1197,0
20250122,133300,607570,1197,1197,1197,1197,0
20250122,133200,607570,1197,1197,1197,1197,0
20250122,133100,607570,1197,1197,1197,1197,0
20250122,133000,607570,1197,1197,1197,1197,0
20250122,132900,607570,1197,1197,1197,1197,0
20250122,132800,607570,1197,1197,1197,1197,0
20250122,132700,607570,1197,1197,1197,1197,0
20250122,132600,607570,1197,1197,1197,1197,0
20250122,132500,607570,1197,1197,1197,1197,0
20250122,132400,607570,1197,1197,1197,1197,0
20250122,132300,607570,1197,1197,1197,1197,0
20250122,132200,607570,1197,1197,1197,1197,0
20250122,132100,607570,1197,1197,1197,1197,0
20250122,132000,607570,1197,1197,1197,1197,0
20250122,131900,607570,1197,1197,1197,1197,0
20250122,131800,607570,1197,1197,1197,1197,0
20250122,131700,607570,1197,1197,1197,1197,0
20250122,131600,607570,1197,1197,1197,1197,0
20250122,131500,607570,1197,1197,1197,1197,0
20250122,131400,607570,1197,1197,1197,1197,0
20250122,131300,607570,1197,1197,1197,1197,0
20250122,131200,607570,1197,1197,1197,1197,0
20250122,131100,607570,1197,1197,1197,1197,0
20250122,131000,607570,1197,1197,1197,1197,0
20250122,130900,607570,1197,1197,1197,1197,0
20250122,130800,607570,1197,1197,1197,1197,0
20250122,130700,607570,1197,1197,1197,1197,0
20250122,130600,607570,1197,1197,1197,1197,0
20250122,130500,607570,1197,1197,1197,1197,0
20250122,130400,607570,1197,1197,1197,1197,0
20250122,130300,607570,1197,1197,1197,1197,0
20250122,130200,607570,1197,1197,1197,1197,0
20250122,130100,607570,1197,1197,1197,1197,0
20250122,130000,607570,1197,1197,1197,1197,0
20250122,125900,607570,1197,1197,1197,1197,0
20250122,125800,607570,1197,1197,1197,1197,0
20250122,125700,607570,1197,1197,1197,1197,0
20250122,125600,607570,1197,1197,1197,1197,0
20250122,125500,607570,1197,1197,1197,1197,0
20250122,125400,607570,1197,1197,1197,1197,0
20250122,125300,607570,1197,1197,1197,1197,0
20250122,125200,607570,1197,1197,1197,1197,0
20250122,125100,607570,1197,1197,1197,1197,0
20250122,125000,607570,1197,1197,1197,1197,0
20250122,124900,607570,1197,1197,1197,1197,0
20250122,124800,607570,1197,1197,1197,1197,0
20250122,124700,607570,1197,1197,1197,1197,0
20250122,124600,607570,1197,1197,1197,1197,0
20250122,124500,607570,1197,1197,1197,1197,0
20250122,124400,607570,1197,1197,1197,1197,0
20250122,124300,607570,1197,1197,1197,1197,0
20250122,124200,607570,1197,1197,1197,1197,0
20250122,124100,607570,1197,1197,1197,1197,0
20250122,124000,607570,1197,1197,1197,1197,0
20250122,123900,607570,1197,1197,1197,1197,0
20250122,123800,607570,1197,1197,1197,1197,0
20250122,123700,607570,1197,1197,1197,1197,0
20250122,123600,607570,1197,1197,1197,1197,0
20250122,123500,607570,1197,1197,1197,1197,0
20250122,123400,607570,1197,1197,1197,1197,0
20250122,123300,607570,1197,1197,1197,1197,0
20250122,123200,607570,1197,1197,1197,1197,0
20250122,123100,607570,1197,1197,1197,1197,0
20250122,123000,607570,1197,1197,1197,1197,0
20250122,122900,607570,1197,1197,1197,1197,0
20250122,122800,607570,1197,1197,1197,1197,0
20250122,122700,607570,1197,1197,1197,1197,0
20250122,122600,607570,1197,1197,1197,1197,0
20250122,122500,607570,1197,1197,1197,1197,0
20250122,122400,607570,1197,1197,1197,1197,0
20250122,122300,607570,1197,1197,1197,1197,0
20250122,122200,607570,1197,1197,1197,1197,0
20250122,122100,607570,1197,1197,1197,1197,0
20250122,122000,607570,1197,1197,1197,1197,0
20250122,121900,607570,1197,1197,1197,1197,0
20250122,121800,607570,1197,1197,1197,1197,0
20250122,121700,607570,1197,1197,1197,1197,0
20250122,121600,607570,1197,1197,1197,1197,0
20250122,121500,607570,1197,1197,1197,1197,0
20250122,121400,607570,1197,1197,1197,1197,0
20250122,121300,607570,1197,1197,1197,1197,0
20250122,121200,607570,1197,1197,1197,1197,0
20250122,121100,607570,1197,1197,1197,1197,0
20250122,121000,607570,1197,1197,1197,1197,0
20250122,120900,607570,1197,1197,1197,1197,0
20250122,120800,607570,1197,1197,1197,1197,0
20250122,120700,607570,1197,1197,1197,1197,0
20250122,120600,607570,1197,1197,1197,1197,0
20250122,120500,607570,1197,1197,1197,1197,0
20250122,120400,607570,1197,1197,1197,1197,0
20250122,120300,607570,1197,1197,1197,1197,0
20250122,120200,607570,1197,1197,1197,1197,0
20250122,120100,607570,1197,1197,1197,1197,0
20250122,120000,607570,1197,1197,1197,1197,0
20250122,115900,607570,1197,1197,1197,1197,0
20250122,115800,607570,1197,1197,1197,1197,0
20250122,115700,607570,1197,1197,1197,1197,0
20250122,115600,607570,1197,1197,1197,1197,0
20250122,115500,607570,1197,1197,1197,1197,0
20250122,115400,607570,1197,1197,1197,1197,0
20250122,115300,607570,1197,1197,1197,1197,0
20250122,115200,607570,1197,1197,1197,1197,0
20250122,115100,607570,1197,1197,1197,1197,0
20250122,115000,607570,1197,1197,1197,1197,0
20250122,114900,607570,1197,1197,1197,1197,0
20250122,114800,607570,1197,1197,1197,1197,0
20250122,114700,607570,1197,1197,1197,1197,0
20250122,114600,607570,1197,1197,1197,1197,0
20250122,114500,607570,1197,1197,1197,1197,0
20250122,114400,607570,1197,1197,1197,1197,0
20250122,114300,607570,1197,1197,1197,1197,0
20250122,114200,607570,1197,1197,1197,1197,0
20250122,114100,607570,1197,1197,1197,1197,0
20250122,114000,607570,1197,1197,1197,1197,0
20250122,113900,607570,1197,1197,1197,1197,0
20250122,113800,607570,1197,1197,1197,1197,0
20250122,113700,607570,1197,1197,1197,1197,0
20250122,113600,607570,1197,1197,1197,1197,0
20250122,113500,607570,1197,1197,1197,1197,0
20250122,113400,607570,1197,1197,1197,1197,0
20250122,113300,607570,1197,1197,1197,1197,0
20250122,113200,607570,1197,1197,1197,1197,0
20250122,113100,607570,1197,1197,1197,1197,0
20250122,113000,607570,1197,1197,1197,1197,0
20250122,112900,607570,1197,1197,1197,1197,0
20250122,112800,607570,1197,1197,1197,1197,0
20250122,112700,607570,1197,1197,1197,1197,0
20250122,112600,607570,1197,1197,1197,1197,0
20250122,112500,607570,1197,1197,1197,1197,0
20250122,112400,607570,1197,1197,1197,1197,0
20250122,112300,607570,1197,1197,1197,1197,0
20250122,112200,607570,1197,1197,1197,1197,0
20250122,112100,607570,1197,1197,1197,1197,0
20250122,112000,607570,1197,1197,1197,1197,0
20250122,111900,607570,1197,1197,1197,1197,0
20250122,111800,607570,1197,1197,1197,1197,0
20250122,111700,607570,1197,1197,1197,1197,0
20250122,111600,607570,1197,1197,1197,1197,0
20250122,111500,607570,1197,1197,1197,1197,0
20250122,111400,607570,1197,1197,1197,1197,0
20250122,111300,607570,1197,1197,1197,1197,0
20250122,111200,607570,1197,1197,1197,1197,0
20250122,111100,607570,1197,1197,1197,1197,0
20250122,111000,607570,1197,1197,1197,1197,0
20250122,110900,607570,1197,1197,1197,1197,0
20250122,110800,607570,1197,1197,1197,1197,0
20250122,110700,607570,1197,1197,1197,1197,0
20250122,110600,607570,1197,1197,1197,1197,0
20250122,110500,607570,1197,1197,1197,1197,0
20250122,110400,607570,1197,1197,1197,1197,0
20250122,110300,607570,1197,1197,1197,1197,0
20250122,110200,607570,1197,1197,1197,1197,0
20250122,110100,607570,1197,1197,1197,1197,0
20250122,110000,607570,1197,1197,1197,1197,0
20250122,105900,607570,1197,1197,1197,1197,0
20250122,105800,607570,1197,1197,1197,1197,0
20250122,105700,607570,1197,1197,1197,1197,0
20250122,105600,607570,1197,1197,1197,1197,0
20250122,105500,607570,1197,1197,1197,1197,0
20250122,105400,607570,1197,1197,1197,1197,0
20250122,105300,607570,1197,1197,1197,1197,0
20250122,105200,607570,1197,1197,1197,1197,0
20250122,105100,607570,1197,1197,1197,1197,0
20250122,105000,607570,1197,1197,1197,1197,0
20250122,104900,607570,1197,1197,1197,1197,0
20250122,104800,607570,1197,1197,1197,1197,0
20250122,104700,607570,1197,1197,1197,1197,0
20250122,104600,607570,1197,1197,1197,1197,0
20250122,104500,607570,1197,1197,1197,1197,0
20250122,104400,607570,1197,1197,1197,1197,0
20250122,104300,607570,1197,1197,1197,1197,0
20250122,104200,607570,1197,1197,1197,1197,0
20250122,104100,607570,1197,1197,1197,1197,0
20250122,104000,607570,1197,1197,1197,1197,0
20250122,103900,607570,1197,1197,1197,1197,0
20250122,103800,607570,1197,1197,1197,1197,0
20250122,103700,607570,1197,1197,1197,1197,0
20250122,103600,607570,1197,1197,1197,1197,0
20250122,103500,607570,1197,1197,1197,1197,0
20250122,103400,607570,1197,1197,1197,1197,0
20250122,103300,607570,1197,1197,1197,1197,0
20250122,103200,607570,1197,1197,1197,1197,0
20250122,103100,607570,1197,1197,1197,1197,0
20250122,103000,607570,1197,1197,1197,1197,0
20250122,102900,607570,1197,1197,1197,1197,0
20250122,102800,607570,1197,1197,1197,1197,0
20250122,102700,607570,1197,1197,1197,1197,0
20250122,102600,607570,1197,1197,1197,1197,0
20250122,102500,607570,1197,1197,1197,1197,0
20250122,102400,607570,1197,1197,1197,1197,0
20250122,102300,607570,1197,1197,1197,1197,0
20250122,102200,607570,1197,1197,1197,1197,0
20250122,102100,607570,1197,1197,1197,1197,0
20250122,102000,607570,1197,1197,1197,1197,0
20250122,101900,607570,1197,1197,1197,1197,0
20250122,101800,607570,1197,1197,1197,1197,0
20250122,101700,607570,1197,1197,1197,1197,0
20250122,101600,607570,1197,1197,1197,1197,0
20250122,101500,607570,1197,1197,1197,1197,0
20250122,101400,607570,1197,1197,1197,1197,0
20250122,101300,607570,1197,1197,1197,1197,0
20250122,101200,607570,1197,1197,1197,1197,0
20250122,101100,607570,1197,1197,1197,1197,0
20250122,101000,607570,1197,1197,1197,1197,0
20250122,100900,607570,1197,1197,1197,1197,0
20250122,100800,607570,1197,1197,1197,1197,0
20250122,100700,607570,1197,1197,1197,1197,0
20250122,100600,607570,1197,1197,1197,1197,0
20250122,100500,607570,1197,1197,1197,1197,0
20250122,100400,607570,1197,1197,1197,1197,0
20250122,100300,607570,1197,1197,1197,1197,0
20250122,100200,607570,1197,1197,1197,1197,0
20250122,100100,607570,1197,1197,1197,1197,0
20250122,100000,607570,1197,1197,1197,1197,0
20250122,095900,607570,1197,1197,1197,1197,0
20250122,095800,607570,1197,1197,1197,1197,0
20250122,095700,607570,1197,1197,1197,1197,0
20250122,095600,607570,1197,1197,1197,1197,0
20250122,095500,607570,1197,1197,1197,1197,0
20250122,095400,607570,1197,1197,1197,1197,0
20250122,095300,607570,1197,1197,1197,1197,0
20250122,095200,607570,1197,1197,1197,1197,0
20250122,095100,607570,1197,1197,1197,1197,0
20250122,095000,607570,1197,1197,1197,1197,0
20250122,094900,607570,1197,1197,1197,1197,0
20250122,094800,607570,1197,1197,1197,1197,0
20250122,094700,607570,1197,1197,1197,1197,0
20250122,094600,607570,1197,1197,1197,1197,0
20250122,094500,607570,1197,1100,1197,1100,2
20250122,094400,605273,1000,1000,1000,1000,0
20250122,094300,605273,1000,1000,1000,1000,0
20250122,094200,605273,1000,1000,1000,1000,0
20250122,094100,605273,1000,1000,1000,1000,0
20250122,094000,605273,1000,1000,1000,1000,0
20250122,093900,605273,1000,1000,1000,1000,0
20250122,093800,605273,1000,1100,1100,1000,440
20250122,093700,164273,1200,1200,1200,1200,0
20250122,093600,164273,1200,1200,1200,1200,0
20250122,093500,164273,1200,1200,1200,1200,0
20250122,093400,164273,1200,1200,1200,1200,0
20250122,093300,164273,1200,1200,1200,1200,0
20250122,093200,164273,1200,1200,1200,1200,0
20250122,093100,164273,1200,1200,1200,1200,0
20250122,093000,164273,1200,1200,1200,1200,0
20250122,092900,164273,1200,1200,1200,1200,0
20250122,092800,164273,1200,1200,1200,1200,0
20250122,092700,164273,1200,1200,1200,1200,0
20250122,092600,164273,1200,1200,1200,1200,0
20250122,092500,164273,1200,1200,1200,1200,0
20250122,092400,164273,1200,1200,1200,1200,0
20250122,092300,164273,1200,1200,1200,1200,0
20250122,092200,164273,1200,1200,1200,1200,0
20250122,092100,164273,1200,1200,1200,1200,0
20250122,092000,164273,1200,1200,1200,1200,0
20250122,091900,164273,1200,1200,1200,1200,0
20250122,091800,164273,1200,1200,1200,1200,0
20250122,091700,164273,1200,1200,1200,1200,0
20250122,091600,164273,1200,1200,1200,1200,0
20250122,091500,164273,1200,1200,1200,1200,0
20250122,091400,164273,1200,1200,1200,1200,0
20250122,091300,164273,1200,1200,1200,1200,0
20250122,091200,164273,1200,1200,1200,1200,0
20250122,091100,164273,1200,1200,1200,1200,0
20250122,091000,164273,1200,1200,1200,1200,0
20250122,090900,164273,1200,1200,1200,1200,0
20250122,090800,164273,1200,1200,1200,1200,0
20250122,090700,164273,1200,1200,1200,1200,0
20250122,090600,164273,1200,1200,1200,1200,0
20250122,090500,164273,1200,1200,1200,1200,0
20250122,090400,164273,1200,1200,1200,1200,0
20250122,090300,164273,1200,1200,1200,1200,0
20250122,090200,164273,1200,1199,1200,1199,136
20250122,090100,1199,1199,1199,1199,1199,0
20250122,090000,1199,1199,1199,1199,1199,1