KissMeData/354390/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,212300,1345090,4200,4200,4200,4200,10
20250124,212200,1345090,4200,4200,4200,4200,0
20250124,212100,1345090,4200,4200,4200,4200,0
20250124,212000,1345090,4200,4200,4200,4200,0
20250124,211900,1345090,4200,4200,4200,4200,0
20250124,211800,1345090,4200,4200,4200,4200,0
20250124,211700,1345090,4200,4200,4200,4200,0
20250124,211600,1345090,4200,4200,4200,4200,0
20250124,211500,1345090,4200,4200,4200,4200,0
20250124,211400,1345090,4200,4200,4200,4200,0
20250124,211300,1345090,4200,4200,4200,4200,0
20250124,211200,1345090,4200,4200,4200,4200,0
20250124,211100,1345090,4200,4200,4200,4200,0
20250124,211000,1345090,4200,4200,4200,4200,0
20250124,210900,1345090,4200,4200,4200,4200,0
20250124,210800,1345090,4200,4200,4200,4200,0
20250124,210700,1345090,4200,4200,4200,4200,0
20250124,210600,1345090,4200,4200,4200,4200,0
20250124,210500,1345090,4200,4200,4200,4200,0
20250124,210400,1345090,4200,4200,4200,4200,0
20250124,210300,1345090,4200,4200,4200,4200,0
20250124,210200,1345090,4200,4200,4200,4200,0
20250124,210100,1345090,4200,4200,4200,4200,0
20250124,210000,1345090,4200,4200,4200,4200,0
20250124,205900,1345090,4200,4200,4200,4200,0
20250124,205800,1345090,4200,4200,4200,4200,0
20250124,205700,1345090,4200,4200,4200,4200,0
20250124,205600,1345090,4200,4200,4200,4200,0
20250124,205500,1345090,4200,4200,4200,4200,0
20250124,205400,1345090,4200,4200,4200,4200,0
20250124,205300,1345090,4200,4200,4200,4200,10
20250124,205200,1345090,4200,4200,4200,4200,0
20250124,205100,1345090,4200,4200,4200,4200,0
20250124,205000,1345090,4200,4200,4200,4200,0
20250124,204900,1345090,4200,4200,4200,4200,0
20250124,204800,1345090,4200,4200,4200,4200,0
20250124,204700,1345090,4200,4200,4200,4200,0
20250124,204600,1345090,4200,4200,4200,4200,0
20250124,204500,1345090,4200,4200,4200,4200,0
20250124,204400,1345090,4200,4200,4200,4200,0
20250124,204300,1345090,4200,4200,4200,4200,0
20250124,204200,1345090,4200,4200,4200,4200,0
20250124,204100,1345090,4200,4200,4200,4200,0
20250124,204000,1345090,4200,4200,4200,4200,0
20250124,203900,1345090,4200,4200,4200,4200,0
20250124,203800,1345090,4200,4200,4200,4200,0
20250124,203700,1345090,4200,4200,4200,4200,0
20250124,203600,1345090,4200,4200,4200,4200,0
20250124,203500,1345090,4200,4200,4200,4200,0
20250124,203400,1345090,4200,4200,4200,4200,0
20250124,203300,1345090,4200,4200,4200,4200,0
20250124,203200,1345090,4200,4200,4200,4200,0
20250124,203100,1345090,4200,4200,4200,4200,0
20250124,203000,1345090,4200,4200,4200,4200,0
20250124,202900,1345090,4200,4200,4200,4200,0
20250124,202800,1345090,4200,4200,4200,4200,0
20250124,202700,1345090,4200,4200,4200,4200,0
20250124,202600,1345090,4200,4200,4200,4200,0
20250124,202500,1345090,4200,4200,4200,4200,0
20250124,202400,1345090,4200,4200,4200,4200,0
20250124,202300,1345090,4200,4200,4200,4200,10
20250124,202200,1345090,4200,4200,4200,4200,0
20250124,202100,1345090,4200,4200,4200,4200,0
20250124,202000,1345090,4200,4200,4200,4200,0
20250124,201900,1345090,4200,4200,4200,4200,0
20250124,201800,1345090,4200,4200,4200,4200,0
20250124,201700,1345090,4200,4200,4200,4200,0
20250124,201600,1345090,4200,4200,4200,4200,0
20250124,201500,1345090,4200,4200,4200,4200,0
20250124,201400,1345090,4200,4200,4200,4200,0
20250124,201300,1345090,4200,4200,4200,4200,0
20250124,201200,1345090,4200,4200,4200,4200,0
20250124,201100,1345090,4200,4200,4200,4200,0
20250124,201000,1345090,4200,4200,4200,4200,0
20250124,200900,1345090,4200,4200,4200,4200,0
20250124,200800,1345090,4200,4200,4200,4200,0
20250124,200700,1345090,4200,4200,4200,4200,0
20250124,200600,1345090,4200,4200,4200,4200,0
20250124,200500,1345090,4200,4200,4200,4200,0
20250124,200400,1345090,4200,4200,4200,4200,0
20250124,200300,1345090,4200,4200,4200,4200,0
20250124,200200,1345090,4200,4200,4200,4200,0
20250124,200100,1345090,4200,4200,4200,4200,0
20250124,200000,1345090,4200,4200,4200,4200,0
20250124,195900,1345090,4200,4200,4200,4200,0
20250124,195800,1345090,4200,4200,4200,4200,0
20250124,195700,1345090,4200,4200,4200,4200,0
20250124,195600,1345090,4200,4200,4200,4200,0
20250124,195500,1345090,4200,4200,4200,4200,0
20250124,195400,1345090,4200,4200,4200,4200,0
20250124,195300,1345090,4200,4200,4200,4200,10
20250124,195200,1345090,4200,4200,4200,4200,0
20250124,195100,1345090,4200,4200,4200,4200,0
20250124,195000,1345090,4200,4200,4200,4200,0
20250124,194900,1345090,4200,4200,4200,4200,0
20250124,194800,1345090,4200,4200,4200,4200,0
20250124,194700,1345090,4200,4200,4200,4200,0
20250124,194600,1345090,4200,4200,4200,4200,0
20250124,194500,1345090,4200,4200,4200,4200,0
20250124,194400,1345090,4200,4200,4200,4200,0
20250124,194300,1345090,4200,4200,4200,4200,0
20250124,194200,1345090,4200,4200,4200,4200,0
20250124,194100,1345090,4200,4200,4200,4200,0
20250124,194000,1345090,4200,4200,4200,4200,0
20250124,193900,1345090,4200,4200,4200,4200,0
20250124,193800,1345090,4200,4200,4200,4200,0
20250124,193700,1345090,4200,4200,4200,4200,0
20250124,193600,1345090,4200,4200,4200,4200,0
20250124,193500,1345090,4200,4200,4200,4200,0
20250124,193400,1345090,4200,4200,4200,4200,0
20250124,193300,1345090,4200,4200,4200,4200,0
20250124,193200,1345090,4200,4200,4200,4200,0
20250124,193100,1345090,4200,4200,4200,4200,0
20250124,193000,1345090,4200,4200,4200,4200,0
20250124,192900,1345090,4200,4200,4200,4200,0
20250124,192800,1345090,4200,4200,4200,4200,0
20250124,192700,1345090,4200,4200,4200,4200,0
20250124,192600,1345090,4200,4200,4200,4200,0
20250124,192500,1345090,4200,4200,4200,4200,0
20250124,192400,1345090,4200,4200,4200,4200,0
20250124,192300,1345090,4200,4200,4200,4200,10
20250124,192200,1345090,4200,4200,4200,4200,0
20250124,192100,1345090,4200,4200,4200,4200,0
20250124,192000,1345090,4200,4200,4200,4200,0
20250124,191900,1345090,4200,4200,4200,4200,0
20250124,191800,1345090,4200,4200,4200,4200,0
20250124,191700,1345090,4200,4200,4200,4200,0
20250124,191600,1345090,4200,4200,4200,4200,0
20250124,191500,1345090,4200,4200,4200,4200,0
20250124,191400,1345090,4200,4200,4200,4200,0
20250124,191300,1345090,4200,4200,4200,4200,0
20250124,191200,1345090,4200,4200,4200,4200,0
20250124,191100,1345090,4200,4200,4200,4200,0
20250124,191000,1345090,4200,4200,4200,4200,0
20250124,190900,1345090,4200,4200,4200,4200,0
20250124,190800,1345090,4200,4200,4200,4200,0
20250124,190700,1345090,4200,4200,4200,4200,0
20250124,190600,1345090,4200,4200,4200,4200,0
20250124,190500,1345090,4200,4200,4200,4200,0
20250124,190400,1345090,4200,4200,4200,4200,0
20250124,190300,1345090,4200,4200,4200,4200,0
20250124,190200,1345090,4200,4200,4200,4200,0
20250124,190100,1345090,4200,4200,4200,4200,0
20250124,190000,1345090,4200,4200,4200,4200,0
20250124,185900,1345090,4200,4200,4200,4200,0
20250124,185800,1345090,4200,4200,4200,4200,0
20250124,185700,1345090,4200,4200,4200,4200,0
20250124,185600,1345090,4200,4200,4200,4200,0
20250124,185500,1345090,4200,4200,4200,4200,0
20250124,185400,1345090,4200,4200,4200,4200,0
20250124,185300,1345090,4200,4200,4200,4200,10
20250124,185200,1345090,4200,4200,4200,4200,0
20250124,185100,1345090,4200,4200,4200,4200,0
20250124,185000,1345090,4200,4200,4200,4200,0
20250124,184900,1345090,4200,4200,4200,4200,0
20250124,184800,1345090,4200,4200,4200,4200,0
20250124,184700,1345090,4200,4200,4200,4200,0
20250124,184600,1345090,4200,4200,4200,4200,0
20250124,184500,1345090,4200,4200,4200,4200,0
20250124,184400,1345090,4200,4200,4200,4200,0
20250124,184300,1345090,4200,4200,4200,4200,0
20250124,184200,1345090,4200,4200,4200,4200,0
20250124,184100,1345090,4200,4200,4200,4200,0
20250124,184000,1345090,4200,4200,4200,4200,0
20250124,183900,1345090,4200,4200,4200,4200,0
20250124,183800,1345090,4200,4200,4200,4200,0
20250124,183700,1345090,4200,4200,4200,4200,0
20250124,183600,1345090,4200,4200,4200,4200,0
20250124,183500,1345090,4200,4200,4200,4200,0
20250124,183400,1345090,4200,4200,4200,4200,0
20250124,183300,1345090,4200,4200,4200,4200,0
20250124,183200,1345090,4200,4200,4200,4200,0
20250124,183100,1345090,4200,4200,4200,4200,0
20250124,183000,1345090,4200,4200,4200,4200,0
20250124,182900,1345090,4200,4200,4200,4200,0
20250124,182800,1345090,4200,4200,4200,4200,0
20250124,182700,1345090,4200,4200,4200,4200,0
20250124,182600,1345090,4200,4200,4200,4200,0
20250124,182500,1345090,4200,4200,4200,4200,0
20250124,182400,1345090,4200,4200,4200,4200,0
20250124,182300,1345090,4200,4200,4200,4200,10
20250124,182200,1345090,4200,4200,4200,4200,0
20250124,182100,1345090,4200,4200,4200,4200,0
20250124,182000,1345090,4200,4200,4200,4200,0
20250124,181900,1345090,4200,4200,4200,4200,0
20250124,181800,1345090,4200,4200,4200,4200,0
20250124,181700,1345090,4200,4200,4200,4200,0
20250124,181600,1345090,4200,4200,4200,4200,0
20250124,181500,1345090,4200,4200,4200,4200,0
20250124,181400,1345090,4200,4200,4200,4200,0
20250124,181300,1345090,4200,4200,4200,4200,0
20250124,181200,1345090,4200,4200,4200,4200,0
20250124,181100,1345090,4200,4200,4200,4200,0
20250124,181000,1345090,4200,4200,4200,4200,0
20250124,180900,1345090,4200,4200,4200,4200,0
20250124,180800,1345090,4200,4200,4200,4200,0
20250124,180700,1345090,4200,4200,4200,4200,0
20250124,180600,1345090,4200,4200,4200,4200,0
20250124,180500,1345090,4200,4200,4200,4200,0
20250124,180400,1345090,4200,4200,4200,4200,0
20250124,180300,1345090,4200,4200,4200,4200,0
20250124,180200,1345090,4200,4200,4200,4200,0
20250124,180100,1345090,4200,4200,4200,4200,0
20250124,180000,1345090,4200,4200,4200,4200,0
20250124,175900,1345090,4200,4200,4200,4200,0
20250124,175800,1345090,4200,4200,4200,4200,0
20250124,175700,1345090,4200,4200,4200,4200,0
20250124,175600,1345090,4200,4200,4200,4200,0
20250124,175500,1345090,4200,4200,4200,4200,0
20250124,175400,1345090,4200,4200,4200,4200,0
20250124,175300,1345090,4200,4200,4200,4200,10
20250124,175200,1345090,4200,4200,4200,4200,0
20250124,175100,1345090,4200,4200,4200,4200,0
20250124,175000,1345090,4200,4200,4200,4200,0
20250124,174900,1345090,4200,4200,4200,4200,0
20250124,174800,1345090,4200,4200,4200,4200,0
20250124,174700,1345090,4200,4200,4200,4200,0
20250124,174600,1345090,4200,4200,4200,4200,0
20250124,174500,1345090,4200,4200,4200,4200,0
20250124,174400,1345090,4200,4200,4200,4200,0
20250124,174300,1345090,4200,4200,4200,4200,0
20250124,174200,1345090,4200,4200,4200,4200,0
20250124,174100,1345090,4200,4200,4200,4200,0
20250124,174000,1345090,4200,4200,4200,4200,0
20250124,173900,1345090,4200,4200,4200,4200,0
20250124,173800,1345090,4200,4200,4200,4200,0
20250124,173700,1345090,4200,4200,4200,4200,0
20250124,173600,1345090,4200,4200,4200,4200,0
20250124,173500,1345090,4200,4200,4200,4200,0
20250124,173400,1345090,4200,4200,4200,4200,0
20250124,173300,1345090,4200,4200,4200,4200,0
20250124,173200,1345090,4200,4200,4200,4200,0
20250124,173100,1345090,4200,4200,4200,4200,0
20250124,173000,1345090,4200,4200,4200,4200,0
20250124,172900,1345090,4200,4200,4200,4200,0
20250124,172800,1345090,4200,4200,4200,4200,0
20250124,172700,1345090,4200,4200,4200,4200,0
20250124,172600,1345090,4200,4200,4200,4200,0
20250124,172500,1345090,4200,4200,4200,4200,0
20250124,172400,1345090,4200,4200,4200,4200,0
20250124,172300,1345090,4200,4200,4200,4200,10
20250124,172200,1345090,4200,4200,4200,4200,0
20250124,172100,1345090,4200,4200,4200,4200,0
20250124,172000,1345090,4200,4200,4200,4200,0
20250124,171900,1345090,4200,4200,4200,4200,0
20250124,171800,1345090,4200,4200,4200,4200,0
20250124,171700,1345090,4200,4200,4200,4200,0
20250124,171600,1345090,4200,4200,4200,4200,0
20250124,171500,1345090,4200,4200,4200,4200,0
20250124,171400,1345090,4200,4200,4200,4200,0
20250124,171300,1345090,4200,4200,4200,4200,0
20250124,171200,1345090,4200,4200,4200,4200,0
20250124,171100,1345090,4200,4200,4200,4200,0
20250124,171000,1345090,4200,4200,4200,4200,0
20250124,170900,1345090,4200,4200,4200,4200,0
20250124,170800,1345090,4200,4200,4200,4200,0
20250124,170700,1345090,4200,4200,4200,4200,0
20250124,170600,1345090,4200,4200,4200,4200,0
20250124,170500,1345090,4200,4200,4200,4200,0
20250124,170400,1345090,4200,4200,4200,4200,0
20250124,170300,1345090,4200,4200,4200,4200,0
20250124,170200,1345090,4200,4200,4200,4200,0
20250124,170100,1345090,4200,4200,4200,4200,0
20250124,170000,1345090,4200,4200,4200,4200,0
20250124,165900,1345090,4200,4200,4200,4200,0
20250124,165800,1345090,4200,4200,4200,4200,0
20250124,165700,1345090,4200,4200,4200,4200,0
20250124,165600,1345090,4200,4200,4200,4200,0
20250124,165500,1345090,4200,4200,4200,4200,0
20250124,165400,1345090,4200,4200,4200,4200,0
20250124,165300,1345090,4200,4200,4200,4200,10
20250124,165200,1345090,4200,4200,4200,4200,0
20250124,165100,1345090,4200,4200,4200,4200,0
20250124,165000,1345090,4200,4200,4200,4200,0
20250124,164900,1345090,4200,4200,4200,4200,0
20250124,164800,1345090,4200,4200,4200,4200,0
20250124,164700,1345090,4200,4200,4200,4200,0
20250124,164600,1345090,4200,4200,4200,4200,0
20250124,164500,1345090,4200,4200,4200,4200,0
20250124,164400,1345090,4200,4200,4200,4200,0
20250124,164300,1345090,4200,4200,4200,4200,0
20250124,164200,1345090,4200,4200,4200,4200,0
20250124,164100,1345090,4200,4200,4200,4200,0
20250124,164000,1345090,4200,4200,4200,4200,0
20250124,163900,1345090,4200,4200,4200,4200,0
20250124,163800,1345090,4200,4200,4200,4200,0
20250124,163700,1345090,4200,4200,4200,4200,0
20250124,163600,1345090,4200,4200,4200,4200,0
20250124,163500,1345090,4200,4200,4200,4200,0
20250124,163400,1345090,4200,4200,4200,4200,0
20250124,163300,1345090,4200,4200,4200,4200,0
20250124,163200,1345090,4200,4200,4200,4200,0
20250124,163100,1345090,4200,4200,4200,4200,0
20250124,163000,1345090,4200,4200,4200,4200,0
20250124,162900,1345090,4200,4200,4200,4200,0
20250124,162800,1345090,4200,4200,4200,4200,0
20250124,162700,1345090,4200,4200,4200,4200,0
20250124,162600,1345090,4200,4200,4200,4200,0
20250124,162500,1345090,4200,4200,4200,4200,0
20250124,162400,1345090,4200,4200,4200,4200,0
20250124,162300,1345090,4200,4200,4200,4200,10
20250124,162200,1345090,4200,4200,4200,4200,0
20250124,162100,1345090,4200,4200,4200,4200,0
20250124,162000,1345090,4200,4200,4200,4200,0
20250124,161900,1345090,4200,4200,4200,4200,0
20250124,161800,1345090,4200,4200,4200,4200,0
20250124,161700,1345090,4200,4200,4200,4200,0
20250124,161600,1345090,4200,4200,4200,4200,0
20250124,161500,1345090,4200,4200,4200,4200,0
20250124,161400,1345090,4200,4200,4200,4200,0
20250124,161300,1345090,4200,4200,4200,4200,0
20250124,161200,1345090,4200,4200,4200,4200,0
20250124,161100,1345090,4200,4200,4200,4200,0
20250124,161000,1345090,4200,4200,4200,4200,0
20250124,160900,1345090,4200,4200,4200,4200,0
20250124,160800,1345090,4200,4200,4200,4200,0
20250124,160700,1345090,4200,4200,4200,4200,0
20250124,160600,1345090,4200,4200,4200,4200,0
20250124,160500,1345090,4200,4200,4200,4200,0
20250124,160400,1345090,4200,4200,4200,4200,0
20250124,160300,1345090,4200,4200,4200,4200,0
20250124,160200,1345090,4200,4200,4200,4200,0
20250124,160100,1345090,4200,4200,4200,4200,0
20250124,160000,1345090,4200,4200,4200,4200,0
20250124,155900,1345090,4200,4200,4200,4200,0
20250124,155800,1345090,4200,4200,4200,4200,0
20250124,155700,1345090,4200,4200,4200,4200,0
20250124,155600,1345090,4200,4200,4200,4200,0
20250124,155500,1345090,4200,4200,4200,4200,0
20250124,155400,1345090,4200,4200,4200,4200,0
20250124,155300,1345090,4200,4200,4200,4200,10
20250124,155200,1345090,4200,4200,4200,4200,0
20250124,155100,1345090,4200,4200,4200,4200,0
20250124,155000,1345090,4200,4200,4200,4200,0
20250124,154900,1345090,4200,4200,4200,4200,0
20250124,154800,1345090,4200,4200,4200,4200,0
20250124,154700,1345090,4200,4200,4200,4200,0
20250124,154600,1345090,4200,4200,4200,4200,0
20250124,154500,1345090,4200,4200,4200,4200,0
20250124,154400,1345090,4200,4200,4200,4200,0
20250124,154300,1345090,4200,4200,4200,4200,0
20250124,154200,1345090,4200,4200,4200,4200,0
20250124,154100,1345090,4200,4200,4200,4200,0
20250124,154000,1345090,4200,4200,4200,4200,0
20250124,153900,1345090,4200,4200,4200,4200,0
20250124,153800,1345090,4200,4200,4200,4200,0
20250124,153700,1345090,4200,4200,4200,4200,0
20250124,153600,1345090,4200,4200,4200,4200,0
20250124,153500,1345090,4200,4200,4200,4200,0
20250124,153400,1345090,4200,4200,4200,4200,0
20250124,153300,1345090,4200,4200,4200,4200,0
20250124,153200,1345090,4200,4200,4200,4200,0
20250124,153100,1345090,4200,4200,4200,4200,0
20250124,153000,1345090,4200,4200,4200,4200,10
20250124,152900,1303090,4300,4300,4300,4300,0
20250124,152800,1303090,4300,4300,4300,4300,0
20250124,152700,1303090,4300,4300,4300,4300,0
20250124,152600,1303090,4300,4300,4300,4300,0
20250124,152500,1303090,4300,4300,4300,4300,0
20250124,152400,1303090,4300,4300,4300,4300,0
20250124,152300,1303090,4300,4300,4300,4300,0
20250124,152200,1303090,4300,4300,4300,4300,0
20250124,152100,1303090,4300,4300,4300,4300,0
20250124,152000,1303090,4300,4300,4300,4300,0
20250124,151900,1303090,4300,4300,4300,4300,10
20250124,151800,1260090,4500,4500,4500,4500,0
20250124,151700,1260090,4500,4085,4500,4085,109
20250124,151600,803000,4015,4015,4015,4015,0
20250124,151500,803000,4015,4015,4015,4015,0
20250124,151400,803000,4015,4015,4015,4015,0
20250124,151300,803000,4015,4015,4015,4015,129
20250124,151200,285065,4015,4015,4015,4015,0
20250124,151100,285065,4015,4015,4015,4015,0
20250124,151000,285065,4015,4015,4015,4015,0
20250124,150900,285065,4015,4015,4015,4015,0
20250124,150800,285065,4015,4015,4015,4015,0
20250124,150700,285065,4015,4015,4015,4015,0
20250124,150600,285065,4015,4015,4015,4015,0
20250124,150500,285065,4015,4015,4015,4015,0
20250124,150400,285065,4015,4015,4015,4015,0
20250124,150300,285065,4015,4015,4015,4015,0
20250124,150200,285065,4015,4015,4015,4015,0
20250124,150100,285065,4015,4015,4015,4015,0
20250124,150000,285065,4015,4015,4015,4015,0
20250124,145900,285065,4015,4015,4015,4015,0
20250124,145800,285065,4015,4015,4015,4015,0
20250124,145700,285065,4015,4015,4015,4015,0
20250124,145600,285065,4015,4015,4015,4015,0
20250124,145500,285065,4015,4015,4015,4015,0
20250124,145400,285065,4015,4015,4015,4015,0
20250124,145300,285065,4015,4015,4015,4015,0
20250124,145200,285065,4015,4015,4015,4015,0
20250124,145100,285065,4015,4015,4015,4015,0
20250124,145000,285065,4015,4015,4015,4015,0
20250124,144900,285065,4015,4015,4015,4015,0
20250124,144800,285065,4015,4015,4015,4015,0
20250124,144700,285065,4015,4015,4015,4015,0
20250124,144600,285065,4015,4015,4015,4015,0
20250124,144500,285065,4015,4015,4015,4015,0
20250124,144400,285065,4015,4015,4015,4015,0
20250124,144300,285065,4015,4015,4015,4015,0
20250124,144200,285065,4015,4015,4015,4015,0
20250124,144100,285065,4015,4015,4015,4015,0
20250124,144000,285065,4015,4015,4015,4015,0
20250124,143900,285065,4015,4015,4015,4015,0
20250124,143800,285065,4015,4015,4015,4015,0
20250124,143700,285065,4015,4015,4015,4015,0
20250124,143600,285065,4015,4015,4015,4015,0
20250124,143500,285065,4015,4015,4015,4015,0
20250124,143400,285065,4015,4015,4015,4015,0
20250124,143300,285065,4015,4015,4015,4015,0
20250124,143200,285065,4015,4015,4015,4015,31
20250124,143100,160600,4015,4015,4015,4015,0
20250124,143000,160600,4015,4015,4015,4015,0
20250124,142900,160600,4015,4015,4015,4015,0
20250124,142800,160600,4015,4015,4015,4015,0
20250124,142700,160600,4015,4015,4015,4015,40
20250124,142600,0,4085,4085,4085,4085,0
20250124,142500,0,4085,4085,4085,4085,0
20250124,142400,0,4085,4085,4085,4085,0
20250124,142300,0,4085,4085,4085,4085,0
20250124,142200,0,4085,4085,4085,4085,0
20250124,142100,0,4085,4085,4085,4085,0
20250124,142000,0,4085,4085,4085,4085,0
20250124,141900,0,4085,4085,4085,4085,0
20250124,141800,0,4085,4085,4085,4085,0
20250124,141700,0,4085,4085,4085,4085,0
20250124,141600,0,4085,4085,4085,4085,0
20250124,141500,0,4085,4085,4085,4085,0
20250124,141400,0,4085,4085,4085,4085,0
20250124,141300,0,4085,4085,4085,4085,0
20250124,141200,0,4085,4085,4085,4085,0
20250124,141100,0,4085,4085,4085,4085,0
20250124,141000,0,4085,4085,4085,4085,0
20250124,140900,0,4085,4085,4085,4085,0
20250124,140800,0,4085,4085,4085,4085,0
20250124,140700,0,4085,4085,4085,4085,0
20250124,140600,0,4085,4085,4085,4085,0
20250124,140500,0,4085,4085,4085,4085,0
20250124,140400,0,4085,4085,4085,4085,0
20250124,140300,0,4085,4085,4085,4085,0
20250124,140200,0,4085,4085,4085,4085,0
20250124,140100,0,4085,4085,4085,4085,0
20250124,140000,0,4085,4085,4085,4085,0
20250124,135900,0,4085,4085,4085,4085,0
20250124,135800,0,4085,4085,4085,4085,0
20250124,135700,0,4085,4085,4085,4085,0
20250124,135600,0,4085,4085,4085,4085,0
20250124,135500,0,4085,4085,4085,4085,0
20250124,135400,0,4085,4085,4085,4085,0
20250124,135300,0,4085,4085,4085,4085,0
20250124,135200,0,4085,4085,4085,4085,0
20250124,135100,0,4085,4085,4085,4085,0
20250124,135000,0,4085,4085,4085,4085,0
20250124,134900,0,4085,4085,4085,4085,0
20250124,134800,0,4085,4085,4085,4085,0
20250124,134700,0,4085,4085,4085,4085,0
20250124,134600,0,4085,4085,4085,4085,0
20250124,134500,0,4085,4085,4085,4085,0
20250124,134400,0,4085,4085,4085,4085,0
20250124,134300,0,4085,4085,4085,4085,0
20250124,134200,0,4085,4085,4085,4085,0
20250124,134100,0,4085,4085,4085,4085,0
20250124,134000,0,4085,4085,4085,4085,0
20250124,133900,0,4085,4085,4085,4085,0
20250124,133800,0,4085,4085,4085,4085,0
20250124,133700,0,4085,4085,4085,4085,0
20250124,133600,0,4085,4085,4085,4085,0
20250124,133500,0,4085,4085,4085,4085,0
20250124,133400,0,4085,4085,4085,4085,0
20250124,133300,0,4085,4085,4085,4085,0
20250124,133200,0,4085,4085,4085,4085,0
20250124,133100,0,4085,4085,4085,4085,0
20250124,133000,0,4085,4085,4085,4085,0
20250124,132900,0,4085,4085,4085,4085,0
20250124,132800,0,4085,4085,4085,4085,0
20250124,132700,0,4085,4085,4085,4085,0
20250124,132600,0,4085,4085,4085,4085,0
20250124,132500,0,4085,4085,4085,4085,0
20250124,132400,0,4085,4085,4085,4085,0
20250124,132300,0,4085,4085,4085,4085,0
20250124,132200,0,4085,4085,4085,4085,0
20250124,132100,0,4085,4085,4085,4085,0
20250124,132000,0,4085,4085,4085,4085,0
20250124,131900,0,4085,4085,4085,4085,0
20250124,131800,0,4085,4085,4085,4085,0
20250124,131700,0,4085,4085,4085,4085,0
20250124,131600,0,4085,4085,4085,4085,0
20250124,131500,0,4085,4085,4085,4085,0
20250124,131400,0,4085,4085,4085,4085,0
20250124,131300,0,4085,4085,4085,4085,0
20250124,131200,0,4085,4085,4085,4085,0
20250124,131100,0,4085,4085,4085,4085,0
20250124,131000,0,4085,4085,4085,4085,0
20250124,130900,0,4085,4085,4085,4085,0
20250124,130800,0,4085,4085,4085,4085,0
20250124,130700,0,4085,4085,4085,4085,0
20250124,130600,0,4085,4085,4085,4085,0
20250124,130500,0,4085,4085,4085,4085,0
20250124,130400,0,4085,4085,4085,4085,0
20250124,130300,0,4085,4085,4085,4085,0
20250124,130200,0,4085,4085,4085,4085,0
20250124,130100,0,4085,4085,4085,4085,0
20250124,130000,0,4085,4085,4085,4085,0
20250124,125900,0,4085,4085,4085,4085,0
20250124,125800,0,4085,4085,4085,4085,0
20250124,125700,0,4085,4085,4085,4085,0
20250124,125600,0,4085,4085,4085,4085,0
20250124,125500,0,4085,4085,4085,4085,0
20250124,125400,0,4085,4085,4085,4085,0
20250124,125300,0,4085,4085,4085,4085,0
20250124,125200,0,4085,4085,4085,4085,0
20250124,125100,0,4085,4085,4085,4085,0
20250124,125000,0,4085,4085,4085,4085,0
20250124,124900,0,4085,4085,4085,4085,0
20250124,124800,0,4085,4085,4085,4085,0
20250124,124700,0,4085,4085,4085,4085,0
20250124,124600,0,4085,4085,4085,4085,0
20250124,124500,0,4085,4085,4085,4085,0
20250124,124400,0,4085,4085,4085,4085,0
20250124,124300,0,4085,4085,4085,4085,0
20250124,124200,0,4085,4085,4085,4085,0
20250124,124100,0,4085,4085,4085,4085,0
20250124,124000,0,4085,4085,4085,4085,0
20250124,123900,0,4085,4085,4085,4085,0
20250124,123800,0,4085,4085,4085,4085,0
20250124,123700,0,4085,4085,4085,4085,0
20250124,123600,0,4085,4085,4085,4085,0
20250124,123500,0,4085,4085,4085,4085,0
20250124,123400,0,4085,4085,4085,4085,0
20250124,123300,0,4085,4085,4085,4085,0
20250124,123200,0,4085,4085,4085,4085,0
20250124,123100,0,4085,4085,4085,4085,0
20250124,123000,0,4085,4085,4085,4085,0
20250124,122900,0,4085,4085,4085,4085,0
20250124,122800,0,4085,4085,4085,4085,0
20250124,122700,0,4085,4085,4085,4085,0
20250124,122600,0,4085,4085,4085,4085,0
20250124,122500,0,4085,4085,4085,4085,0
20250124,122400,0,4085,4085,4085,4085,0
20250124,122300,0,4085,4085,4085,4085,0
20250124,122200,0,4085,4085,4085,4085,0
20250124,122100,0,4085,4085,4085,4085,0
20250124,122000,0,4085,4085,4085,4085,0
20250124,121900,0,4085,4085,4085,4085,0
20250124,121800,0,4085,4085,4085,4085,0
20250124,121700,0,4085,4085,4085,4085,0
20250124,121600,0,4085,4085,4085,4085,0
20250124,121500,0,4085,4085,4085,4085,0
20250124,121400,0,4085,4085,4085,4085,0
20250124,121300,0,4085,4085,4085,4085,0
20250124,121200,0,4085,4085,4085,4085,0
20250124,121100,0,4085,4085,4085,4085,0
20250124,121000,0,4085,4085,4085,4085,0
20250124,120900,0,4085,4085,4085,4085,0
20250124,120800,0,4085,4085,4085,4085,0
20250124,120700,0,4085,4085,4085,4085,0
20250124,120600,0,4085,4085,4085,4085,0
20250124,120500,0,4085,4085,4085,4085,0
20250124,120400,0,4085,4085,4085,4085,0
20250124,120300,0,4085,4085,4085,4085,0
20250124,120200,0,4085,4085,4085,4085,0
20250124,120100,0,4085,4085,4085,4085,0
20250124,120000,0,4085,4085,4085,4085,0
20250124,115900,0,4085,4085,4085,4085,0
20250124,115800,0,4085,4085,4085,4085,0
20250124,115700,0,4085,4085,4085,4085,0
20250124,115600,0,4085,4085,4085,4085,0
20250124,115500,0,4085,4085,4085,4085,0
20250124,115400,0,4085,4085,4085,4085,0
20250124,115300,0,4085,4085,4085,4085,0
20250124,115200,0,4085,4085,4085,4085,0
20250124,115100,0,4085,4085,4085,4085,0
20250124,115000,0,4085,4085,4085,4085,0
20250124,114900,0,4085,4085,4085,4085,0
20250124,114800,0,4085,4085,4085,4085,0
20250124,114700,0,4085,4085,4085,4085,0
20250124,114600,0,4085,4085,4085,4085,0
20250124,114500,0,4085,4085,4085,4085,0
20250124,114400,0,4085,4085,4085,4085,0
20250124,114300,0,4085,4085,4085,4085,0
20250124,114200,0,4085,4085,4085,4085,0
20250124,114100,0,4085,4085,4085,4085,0
20250124,114000,0,4085,4085,4085,4085,0
20250124,113900,0,4085,4085,4085,4085,0
20250124,113800,0,4085,4085,4085,4085,0
20250124,113700,0,4085,4085,4085,4085,0
20250124,113600,0,4085,4085,4085,4085,0
20250124,113500,0,4085,4085,4085,4085,0
20250124,113400,0,4085,4085,4085,4085,0
20250124,113300,0,4085,4085,4085,4085,0
20250124,113200,0,4085,4085,4085,4085,0
20250124,113100,0,4085,4085,4085,4085,0
20250124,113000,0,4085,4085,4085,4085,0
20250124,112900,0,4085,4085,4085,4085,0
20250124,112800,0,4085,4085,4085,4085,0
20250124,112700,0,4085,4085,4085,4085,0
20250124,112600,0,4085,4085,4085,4085,0
20250124,112500,0,4085,4085,4085,4085,0
20250124,112400,0,4085,4085,4085,4085,0
20250124,112300,0,4085,4085,4085,4085,0
20250124,112200,0,4085,4085,4085,4085,0
20250124,112100,0,4085,4085,4085,4085,0
20250124,112000,0,4085,4085,4085,4085,0
20250124,111900,0,4085,4085,4085,4085,0
20250124,111800,0,4085,4085,4085,4085,0
20250124,111700,0,4085,4085,4085,4085,0
20250124,111600,0,4085,4085,4085,4085,0
20250124,111500,0,4085,4085,4085,4085,0
20250124,111400,0,4085,4085,4085,4085,0
20250124,111300,0,4085,4085,4085,4085,0
20250124,111200,0,4085,4085,4085,4085,0
20250124,111100,0,4085,4085,4085,4085,0
20250124,111000,0,4085,4085,4085,4085,0
20250124,110900,0,4085,4085,4085,4085,0
20250124,110800,0,4085,4085,4085,4085,0
20250124,110700,0,4085,4085,4085,4085,0
20250124,110600,0,4085,4085,4085,4085,0
20250124,110500,0,4085,4085,4085,4085,0
20250124,110400,0,4085,4085,4085,4085,0
20250124,110300,0,4085,4085,4085,4085,0
20250124,110200,0,4085,4085,4085,4085,0
20250124,110100,0,4085,4085,4085,4085,0
20250124,110000,0,4085,4085,4085,4085,0
20250124,105900,0,4085,4085,4085,4085,0
20250124,105800,0,4085,4085,4085,4085,0
20250124,105700,0,4085,4085,4085,4085,0
20250124,105600,0,4085,4085,4085,4085,0
20250124,105500,0,4085,4085,4085,4085,0
20250124,105400,0,4085,4085,4085,4085,0
20250124,105300,0,4085,4085,4085,4085,0
20250124,105200,0,4085,4085,4085,4085,0
20250124,105100,0,4085,4085,4085,4085,0
20250124,105000,0,4085,4085,4085,4085,0
20250124,104900,0,4085,4085,4085,4085,0
20250124,104800,0,4085,4085,4085,4085,0
20250124,104700,0,4085,4085,4085,4085,0
20250124,104600,0,4085,4085,4085,4085,0
20250124,104500,0,4085,4085,4085,4085,0
20250124,104400,0,4085,4085,4085,4085,0
20250124,104300,0,4085,4085,4085,4085,0
20250124,104200,0,4085,4085,4085,4085,0
20250124,104100,0,4085,4085,4085,4085,0
20250124,104000,0,4085,4085,4085,4085,0
20250124,103900,0,4085,4085,4085,4085,0
20250124,103800,0,4085,4085,4085,4085,0
20250124,103700,0,4085,4085,4085,4085,0
20250124,103600,0,4085,4085,4085,4085,0
20250124,103500,0,4085,4085,4085,4085,0
20250124,103400,0,4085,4085,4085,4085,0
20250124,103300,0,4085,4085,4085,4085,0
20250124,103200,0,4085,4085,4085,4085,0
20250124,103100,0,4085,4085,4085,4085,0
20250124,103000,0,4085,4085,4085,4085,0
20250124,102900,0,4085,4085,4085,4085,0
20250124,102800,0,4085,4085,4085,4085,0
20250124,102700,0,4085,4085,4085,4085,0
20250124,102600,0,4085,4085,4085,4085,0
20250124,102500,0,4085,4085,4085,4085,0
20250124,102400,0,4085,4085,4085,4085,0
20250124,102300,0,4085,4085,4085,4085,0
20250124,102200,0,4085,4085,4085,4085,0
20250124,102100,0,4085,4085,4085,4085,0
20250124,102000,0,4085,4085,4085,4085,0
20250124,101900,0,4085,4085,4085,4085,0
20250124,101800,0,4085,4085,4085,4085,0
20250124,101700,0,4085,4085,4085,4085,0
20250124,101600,0,4085,4085,4085,4085,0
20250124,101500,0,4085,4085,4085,4085,0
20250124,101400,0,4085,4085,4085,4085,0
20250124,101300,0,4085,4085,4085,4085,0
20250124,101200,0,4085,4085,4085,4085,0
20250124,101100,0,4085,4085,4085,4085,0
20250124,101000,0,4085,4085,4085,4085,0
20250124,100900,0,4085,4085,4085,4085,0
20250124,100800,0,4085,4085,4085,4085,0
20250124,100700,0,4085,4085,4085,4085,0
20250124,100600,0,4085,4085,4085,4085,0
20250124,100500,0,4085,4085,4085,4085,0
20250124,100400,0,4085,4085,4085,4085,0
20250124,100300,0,4085,4085,4085,4085,0
20250124,100200,0,4085,4085,4085,4085,0
20250124,100100,0,4085,4085,4085,4085,0
20250124,100000,0,4085,4085,4085,4085,0
20250124,095900,0,4085,4085,4085,4085,0
20250124,095800,0,4085,4085,4085,4085,0
20250124,095700,0,4085,4085,4085,4085,0
20250124,095600,0,4085,4085,4085,4085,0
20250124,095500,0,4085,4085,4085,4085,0
20250124,095400,0,4085,4085,4085,4085,0
20250124,095300,0,4085,4085,4085,4085,0
20250124,095200,0,4085,4085,4085,4085,0
20250124,095100,0,4085,4085,4085,4085,0
20250124,095000,0,4085,4085,4085,4085,0
20250124,094900,0,4085,4085,4085,4085,0
20250124,094800,0,4085,4085,4085,4085,0
20250124,094700,0,4085,4085,4085,4085,0
20250124,094600,0,4085,4085,4085,4085,0
20250124,094500,0,4085,4085,4085,4085,0
20250124,094400,0,4085,4085,4085,4085,0
20250124,094300,0,4085,4085,4085,4085,0
20250124,094200,0,4085,4085,4085,4085,0
20250124,094100,0,4085,4085,4085,4085,0
20250124,094000,0,4085,4085,4085,4085,0
20250124,093900,0,4085,4085,4085,4085,0
20250124,093800,0,4085,4085,4085,4085,0
20250124,093700,0,4085,4085,4085,4085,0
20250124,093600,0,4085,4085,4085,4085,0
20250124,093500,0,4085,4085,4085,4085,0
20250124,093400,0,4085,4085,4085,4085,0
20250124,093300,0,4085,4085,4085,4085,0
20250124,093200,0,4085,4085,4085,4085,0
20250124,093100,0,4085,4085,4085,4085,0
20250124,093000,0,4085,4085,4085,4085,0
20250124,092900,0,4085,4085,4085,4085,0
20250124,092800,0,4085,4085,4085,4085,0
20250124,092700,0,4085,4085,4085,4085,0
20250124,092600,0,4085,4085,4085,4085,0
20250124,092500,0,4085,4085,4085,4085,0
20250124,092400,0,4085,4085,4085,4085,0
20250124,092300,0,4085,4085,4085,4085,0
20250124,092200,0,4085,4085,4085,4085,0
20250124,092100,0,4085,4085,4085,4085,0
20250124,092000,0,4085,4085,4085,4085,0
20250124,091900,0,4085,4085,4085,4085,0
20250124,091800,0,4085,4085,4085,4085,0
20250124,091700,0,4085,4085,4085,4085,0
20250124,091600,0,4085,4085,4085,4085,0
20250124,091500,0,4085,4085,4085,4085,0
20250124,091400,0,4085,4085,4085,4085,0
20250124,091300,0,4085,4085,4085,4085,0
20250124,091200,0,4085,4085,4085,4085,0
20250124,091100,0,4085,4085,4085,4085,0
20250124,091000,0,4085,4085,4085,4085,0
20250124,090900,0,4085,4085,4085,4085,0
20250124,090800,0,4085,4085,4085,4085,0
20250124,090700,0,4085,4085,4085,4085,0
20250124,090600,0,4085,4085,4085,4085,0
20250124,090500,0,4085,4085,4085,4085,0
20250124,090400,0,4085,4085,4085,4085,0
20250124,090300,0,4085,4085,4085,4085,0
20250124,090200,0,4085,4085,4085,4085,0
20250124,090100,0,4085,4085,4085,4085,0
20250124,090000,0,4085,4085,4085,4085,0