KissMeData/086220/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195400,79503,1535,1535,1535,1535,17
20250102,195300,79503,1535,1535,1535,1535,0
20250102,195200,79503,1535,1535,1535,1535,0
20250102,195100,79503,1535,1535,1535,1535,0
20250102,195000,79503,1535,1535,1535,1535,0
20250102,194900,79503,1535,1535,1535,1535,0
20250102,194800,79503,1535,1535,1535,1535,0
20250102,194700,79503,1535,1535,1535,1535,0
20250102,194600,79503,1535,1535,1535,1535,0
20250102,194500,79503,1535,1535,1535,1535,0
20250102,194400,79503,1535,1535,1535,1535,0
20250102,194300,79503,1535,1535,1535,1535,0
20250102,194200,79503,1535,1535,1535,1535,0
20250102,194100,79503,1535,1535,1535,1535,0
20250102,194000,79503,1535,1535,1535,1535,0
20250102,193900,79503,1535,1535,1535,1535,0
20250102,193800,79503,1535,1535,1535,1535,0
20250102,193700,79503,1535,1535,1535,1535,0
20250102,193600,79503,1535,1535,1535,1535,0
20250102,193500,79503,1535,1535,1535,1535,0
20250102,193400,79503,1535,1535,1535,1535,0
20250102,193300,79503,1535,1535,1535,1535,0
20250102,193200,79503,1535,1535,1535,1535,0
20250102,193100,79503,1535,1535,1535,1535,0
20250102,193000,79503,1535,1535,1535,1535,0
20250102,192900,79503,1535,1535,1535,1535,0
20250102,192800,79503,1535,1535,1535,1535,0
20250102,192700,79503,1535,1535,1535,1535,0
20250102,192600,79503,1535,1535,1535,1535,0
20250102,192500,79503,1535,1535,1535,1535,0
20250102,192400,79503,1535,1535,1535,1535,17
20250102,192300,79503,1535,1535,1535,1535,0
20250102,192200,79503,1535,1535,1535,1535,0
20250102,192100,79503,1535,1535,1535,1535,0
20250102,192000,79503,1535,1535,1535,1535,0
20250102,191900,79503,1535,1535,1535,1535,0
20250102,191800,79503,1535,1535,1535,1535,0
20250102,191700,79503,1535,1535,1535,1535,0
20250102,191600,79503,1535,1535,1535,1535,0
20250102,191500,79503,1535,1535,1535,1535,0
20250102,191400,79503,1535,1535,1535,1535,0
20250102,191300,79503,1535,1535,1535,1535,0
20250102,191200,79503,1535,1535,1535,1535,0
20250102,191100,79503,1535,1535,1535,1535,0
20250102,191000,79503,1535,1535,1535,1535,0
20250102,190900,79503,1535,1535,1535,1535,0
20250102,190800,79503,1535,1535,1535,1535,0
20250102,190700,79503,1535,1535,1535,1535,0
20250102,190600,79503,1535,1535,1535,1535,0
20250102,190500,79503,1535,1535,1535,1535,0
20250102,190400,79503,1535,1535,1535,1535,0
20250102,190300,79503,1535,1535,1535,1535,0
20250102,190200,79503,1535,1535,1535,1535,0
20250102,190100,79503,1535,1535,1535,1535,0
20250102,190000,79503,1535,1535,1535,1535,0
20250102,185900,79503,1535,1535,1535,1535,0
20250102,185800,79503,1535,1535,1535,1535,0
20250102,185700,79503,1535,1535,1535,1535,0
20250102,185600,79503,1535,1535,1535,1535,0
20250102,185500,79503,1535,1535,1535,1535,0
20250102,185400,79503,1535,1535,1535,1535,17
20250102,185300,79503,1535,1535,1535,1535,0
20250102,185200,79503,1535,1535,1535,1535,0
20250102,185100,79503,1535,1535,1535,1535,0
20250102,185000,79503,1535,1535,1535,1535,0
20250102,184900,79503,1535,1535,1535,1535,0
20250102,184800,79503,1535,1535,1535,1535,0
20250102,184700,79503,1535,1535,1535,1535,0
20250102,184600,79503,1535,1535,1535,1535,0
20250102,184500,79503,1535,1535,1535,1535,0
20250102,184400,79503,1535,1535,1535,1535,0
20250102,184300,79503,1535,1535,1535,1535,0
20250102,184200,79503,1535,1535,1535,1535,0
20250102,184100,79503,1535,1535,1535,1535,0
20250102,184000,79503,1535,1535,1535,1535,0
20250102,183900,79503,1535,1535,1535,1535,0
20250102,183800,79503,1535,1535,1535,1535,0
20250102,183700,79503,1535,1535,1535,1535,0
20250102,183600,79503,1535,1535,1535,1535,0
20250102,183500,79503,1535,1535,1535,1535,0
20250102,183400,79503,1535,1535,1535,1535,0
20250102,183300,79503,1535,1535,1535,1535,0
20250102,183200,79503,1535,1535,1535,1535,0
20250102,183100,79503,1535,1535,1535,1535,0
20250102,183000,79503,1535,1535,1535,1535,0
20250102,182900,79503,1535,1535,1535,1535,0
20250102,182800,79503,1535,1535,1535,1535,0
20250102,182700,79503,1535,1535,1535,1535,0
20250102,182600,79503,1535,1535,1535,1535,0
20250102,182500,79503,1535,1535,1535,1535,0
20250102,182400,79503,1535,1535,1535,1535,17
20250102,182300,79503,1535,1535,1535,1535,0
20250102,182200,79503,1535,1535,1535,1535,0
20250102,182100,79503,1535,1535,1535,1535,0
20250102,182000,79503,1535,1535,1535,1535,0
20250102,181900,79503,1535,1535,1535,1535,0
20250102,181800,79503,1535,1535,1535,1535,0
20250102,181700,79503,1535,1535,1535,1535,0
20250102,181600,79503,1535,1535,1535,1535,0
20250102,181500,79503,1535,1535,1535,1535,0
20250102,181400,79503,1535,1535,1535,1535,0
20250102,181300,79503,1535,1535,1535,1535,0
20250102,181200,79503,1535,1535,1535,1535,0
20250102,181100,79503,1535,1535,1535,1535,0
20250102,181000,79503,1535,1535,1535,1535,0
20250102,180900,79503,1535,1535,1535,1535,0
20250102,180800,79503,1535,1535,1535,1535,0
20250102,180700,79503,1535,1535,1535,1535,0
20250102,180600,79503,1535,1535,1535,1535,0
20250102,180500,79503,1535,1535,1535,1535,0
20250102,180400,79503,1535,1535,1535,1535,0
20250102,180300,79503,1535,1535,1535,1535,0
20250102,180200,79503,1535,1535,1535,1535,0
20250102,180100,79503,1535,1535,1535,1535,0
20250102,180000,79503,1535,1535,1535,1535,0
20250102,175900,79503,1535,1535,1535,1535,0
20250102,175800,79503,1535,1535,1535,1535,0
20250102,175700,79503,1535,1535,1535,1535,0
20250102,175600,79503,1535,1535,1535,1535,0
20250102,175500,79503,1535,1535,1535,1535,0
20250102,175400,79503,1535,1535,1535,1535,17
20250102,175300,79503,1535,1535,1535,1535,0
20250102,175200,79503,1535,1535,1535,1535,0
20250102,175100,79503,1535,1535,1535,1535,0
20250102,175000,79503,1535,1535,1535,1535,0
20250102,174900,79503,1535,1535,1535,1535,0
20250102,174800,79503,1535,1535,1535,1535,0
20250102,174700,79503,1535,1535,1535,1535,0
20250102,174600,79503,1535,1535,1535,1535,0
20250102,174500,79503,1535,1535,1535,1535,0
20250102,174400,79503,1535,1535,1535,1535,0
20250102,174300,79503,1535,1535,1535,1535,0
20250102,174200,79503,1535,1535,1535,1535,0
20250102,174100,79503,1535,1535,1535,1535,0
20250102,174000,79503,1535,1535,1535,1535,0
20250102,173900,79503,1535,1535,1535,1535,0
20250102,173800,79503,1535,1535,1535,1535,0
20250102,173700,79503,1535,1535,1535,1535,0
20250102,173600,79503,1535,1535,1535,1535,0
20250102,173500,79503,1535,1535,1535,1535,0
20250102,173400,79503,1535,1535,1535,1535,0
20250102,173300,79503,1535,1535,1535,1535,0
20250102,173200,79503,1535,1535,1535,1535,0
20250102,173100,79503,1535,1535,1535,1535,0
20250102,173000,79503,1535,1535,1535,1535,0
20250102,172900,79503,1535,1535,1535,1535,0
20250102,172800,79503,1535,1535,1535,1535,0
20250102,172700,79503,1535,1535,1535,1535,0
20250102,172600,79503,1535,1535,1535,1535,0
20250102,172500,79503,1535,1535,1535,1535,0
20250102,172400,79503,1535,1535,1535,1535,17
20250102,172300,79503,1535,1535,1535,1535,0
20250102,172200,79503,1535,1535,1535,1535,0
20250102,172100,79503,1535,1535,1535,1535,0
20250102,172000,79503,1535,1535,1535,1535,0
20250102,171900,79503,1535,1535,1535,1535,0
20250102,171800,79503,1535,1535,1535,1535,0
20250102,171700,79503,1535,1535,1535,1535,0
20250102,171600,79503,1535,1535,1535,1535,0
20250102,171500,79503,1535,1535,1535,1535,0
20250102,171400,79503,1535,1535,1535,1535,0
20250102,171300,79503,1535,1535,1535,1535,0
20250102,171200,79503,1535,1535,1535,1535,0
20250102,171100,79503,1535,1535,1535,1535,0
20250102,171000,79503,1535,1535,1535,1535,0
20250102,170900,79503,1535,1535,1535,1535,0
20250102,170800,79503,1535,1535,1535,1535,0
20250102,170700,79503,1535,1535,1535,1535,0
20250102,170600,79503,1535,1535,1535,1535,0
20250102,170500,79503,1535,1535,1535,1535,0
20250102,170400,79503,1535,1535,1535,1535,0
20250102,170300,79503,1535,1535,1535,1535,0
20250102,170200,79503,1535,1535,1535,1535,0
20250102,170100,79503,1535,1535,1535,1535,0
20250102,170000,79503,1535,1535,1535,1535,0
20250102,165900,79503,1535,1535,1535,1535,0
20250102,165800,79503,1535,1535,1535,1535,0
20250102,165700,79503,1535,1535,1535,1535,0
20250102,165600,79503,1535,1535,1535,1535,0
20250102,165500,79503,1535,1535,1535,1535,0
20250102,165400,79503,1535,1535,1535,1535,17
20250102,165300,79503,1535,1535,1535,1535,0
20250102,165200,79503,1535,1535,1535,1535,0
20250102,165100,79503,1535,1535,1535,1535,0
20250102,165000,79503,1535,1535,1535,1535,0
20250102,164900,79503,1535,1535,1535,1535,0
20250102,164800,79503,1535,1535,1535,1535,0
20250102,164700,79503,1535,1535,1535,1535,0
20250102,164600,79503,1535,1535,1535,1535,0
20250102,164500,79503,1535,1535,1535,1535,0
20250102,164400,79503,1535,1535,1535,1535,0
20250102,164300,79503,1535,1535,1535,1535,0
20250102,164200,79503,1535,1535,1535,1535,0
20250102,164100,79503,1535,1535,1535,1535,0
20250102,164000,79503,1535,1535,1535,1535,0
20250102,163900,79503,1535,1535,1535,1535,0
20250102,163800,79503,1535,1535,1535,1535,0
20250102,163700,79503,1535,1535,1535,1535,0
20250102,163600,79503,1535,1535,1535,1535,0
20250102,163500,79503,1535,1535,1535,1535,0
20250102,163400,79503,1535,1535,1535,1535,0
20250102,163300,79503,1535,1535,1535,1535,0
20250102,163200,79503,1535,1535,1535,1535,0
20250102,163100,79503,1535,1535,1535,1535,0
20250102,163000,79503,1535,1535,1535,1535,0
20250102,162900,79503,1535,1535,1535,1535,0
20250102,162800,79503,1535,1535,1535,1535,0
20250102,162700,79503,1535,1535,1535,1535,0
20250102,162600,79503,1535,1535,1535,1535,0
20250102,162500,79503,1535,1535,1535,1535,0
20250102,162400,79503,1535,1535,1535,1535,17
20250102,162300,79503,1535,1535,1535,1535,0
20250102,162200,79503,1535,1535,1535,1535,0
20250102,162100,79503,1535,1535,1535,1535,0
20250102,162000,79503,1535,1535,1535,1535,0
20250102,161900,79503,1535,1535,1535,1535,0
20250102,161800,79503,1535,1535,1535,1535,0
20250102,161700,79503,1535,1535,1535,1535,0
20250102,161600,79503,1535,1535,1535,1535,0
20250102,161500,79503,1535,1535,1535,1535,0
20250102,161400,79503,1535,1535,1535,1535,0
20250102,161300,79503,1535,1535,1535,1535,0
20250102,161200,79503,1535,1535,1535,1535,0
20250102,161100,79503,1535,1535,1535,1535,0
20250102,161000,79503,1535,1535,1535,1535,0
20250102,160900,79503,1535,1535,1535,1535,0
20250102,160800,79503,1535,1535,1535,1535,0
20250102,160700,79503,1535,1535,1535,1535,0
20250102,160600,79503,1535,1535,1535,1535,0
20250102,160500,79503,1535,1535,1535,1535,0
20250102,160400,79503,1535,1535,1535,1535,0
20250102,160300,79503,1535,1535,1535,1535,0
20250102,160200,79503,1535,1535,1535,1535,0
20250102,160100,79503,1535,1535,1535,1535,0
20250102,160000,79503,1535,1535,1535,1535,0
20250102,155900,79503,1535,1535,1535,1535,0
20250102,155800,79503,1535,1535,1535,1535,0
20250102,155700,79503,1535,1535,1535,1535,0
20250102,155600,79503,1535,1535,1535,1535,0
20250102,155500,79503,1535,1535,1535,1535,0
20250102,155400,79503,1535,1535,1535,1535,17
20250102,155300,79503,1535,1535,1535,1535,0
20250102,155200,79503,1535,1535,1535,1535,0
20250102,155100,79503,1535,1535,1535,1535,0
20250102,155000,79503,1535,1535,1535,1535,0
20250102,154900,79503,1535,1535,1535,1535,0
20250102,154800,79503,1535,1535,1535,1535,0
20250102,154700,79503,1535,1535,1535,1535,0
20250102,154600,79503,1535,1535,1535,1535,0
20250102,154500,79503,1535,1535,1535,1535,0
20250102,154400,79503,1535,1535,1535,1535,0
20250102,154300,79503,1535,1535,1535,1535,0
20250102,154200,79503,1535,1535,1535,1535,0
20250102,154100,79503,1535,1535,1535,1535,0
20250102,154000,79503,1535,1535,1535,1535,0
20250102,153900,79503,1535,1535,1535,1535,0
20250102,153800,79503,1535,1535,1535,1535,0
20250102,153700,79503,1535,1535,1535,1535,0
20250102,153600,79503,1535,1535,1535,1535,0
20250102,153500,79503,1535,1535,1535,1535,0
20250102,153400,79503,1535,1535,1535,1535,0
20250102,153300,79503,1535,1535,1535,1535,0
20250102,153200,79503,1535,1535,1535,1535,0
20250102,153100,79503,1535,1535,1535,1535,0
20250102,153000,79503,1535,1535,1535,1535,17
20250102,152900,53408,1668,1668,1668,1668,0
20250102,152800,53408,1668,1668,1668,1668,0
20250102,152700,53408,1668,1668,1668,1668,0
20250102,152600,53408,1668,1668,1668,1668,0
20250102,152500,53408,1668,1668,1668,1668,0
20250102,152400,53408,1668,1668,1668,1668,0
20250102,152300,53408,1668,1668,1668,1668,0
20250102,152200,53408,1668,1668,1668,1668,0
20250102,152100,53408,1668,1668,1668,1668,0
20250102,152000,53408,1668,1668,1668,1668,0
20250102,151900,53408,1668,1668,1668,1668,0
20250102,151800,53408,1668,1668,1668,1668,0
20250102,151700,53408,1668,1668,1668,1668,0
20250102,151600,53408,1668,1668,1668,1668,0
20250102,151500,53408,1668,1668,1668,1668,0
20250102,151400,53408,1668,1668,1668,1668,0
20250102,151300,53408,1668,1668,1668,1668,0
20250102,151200,53408,1668,1668,1668,1668,0
20250102,151100,53408,1668,1668,1668,1668,0
20250102,151000,53408,1668,1668,1668,1668,0
20250102,150900,53408,1668,1668,1668,1668,0
20250102,150800,53408,1668,1668,1668,1668,0
20250102,150700,53408,1668,1668,1668,1668,0
20250102,150600,53408,1668,1668,1668,1668,0
20250102,150500,53408,1668,1668,1668,1668,0
20250102,150400,53408,1668,1668,1668,1668,0
20250102,150300,53408,1668,1668,1668,1668,0
20250102,150200,53408,1668,1668,1668,1668,0
20250102,150100,53408,1668,1668,1668,1668,0
20250102,150000,53408,1668,1668,1668,1668,0
20250102,145900,53408,1668,1668,1668,1668,0
20250102,145800,53408,1668,1668,1668,1668,0
20250102,145700,53408,1668,1668,1668,1668,0
20250102,145600,53408,1668,1668,1668,1668,0
20250102,145500,53408,1668,1668,1668,1668,0
20250102,145400,53408,1668,1668,1668,1668,0
20250102,145300,53408,1668,1668,1668,1668,0
20250102,145200,53408,1668,1668,1668,1668,0
20250102,145100,53408,1668,1668,1668,1668,0
20250102,145000,53408,1668,1668,1668,1668,0
20250102,144900,53408,1668,1668,1668,1668,0
20250102,144800,53408,1668,1668,1668,1668,0
20250102,144700,53408,1668,1668,1668,1668,0
20250102,144600,53408,1668,1668,1668,1668,0
20250102,144500,53408,1668,1668,1668,1668,0
20250102,144400,53408,1668,1668,1668,1668,0
20250102,144300,53408,1668,1668,1668,1668,0
20250102,144200,53408,1668,1668,1668,1668,0
20250102,144100,53408,1668,1668,1668,1668,0
20250102,144000,53408,1668,1668,1668,1668,0
20250102,143900,53408,1668,1668,1668,1668,0
20250102,143800,53408,1668,1668,1668,1668,0
20250102,143700,53408,1668,1668,1668,1668,0
20250102,143600,53408,1668,1668,1668,1668,0
20250102,143500,53408,1668,1668,1668,1668,0
20250102,143400,53408,1668,1668,1668,1668,0
20250102,143300,53408,1668,1668,1668,1668,0
20250102,143200,53408,1668,1668,1668,1668,0
20250102,143100,53408,1668,1668,1668,1668,0
20250102,143000,53408,1668,1668,1668,1668,0
20250102,142900,53408,1668,1668,1668,1668,0
20250102,142800,53408,1668,1668,1668,1668,0
20250102,142700,53408,1668,1668,1668,1668,0
20250102,142600,53408,1668,1668,1668,1668,0
20250102,142500,53408,1668,1668,1668,1668,0
20250102,142400,53408,1668,1668,1668,1668,0
20250102,142300,53408,1668,1668,1668,1668,0
20250102,142200,53408,1668,1668,1668,1668,0
20250102,142100,53408,1668,1668,1668,1668,0
20250102,142000,53408,1668,1668,1668,1668,0
20250102,141900,53408,1668,1668,1668,1668,0
20250102,141800,53408,1668,1668,1668,1668,0
20250102,141700,53408,1668,1668,1668,1668,0
20250102,141600,53408,1668,1668,1668,1668,0
20250102,141500,53408,1668,1668,1668,1668,0
20250102,141400,53408,1668,1668,1668,1668,0
20250102,141300,53408,1668,1668,1668,1668,0
20250102,141200,53408,1668,1668,1668,1668,0
20250102,141100,53408,1668,1668,1668,1668,0
20250102,141000,53408,1668,1668,1668,1668,0
20250102,140900,53408,1668,1668,1668,1668,0
20250102,140800,53408,1668,1668,1668,1668,0
20250102,140700,53408,1668,1668,1668,1668,0
20250102,140600,53408,1668,1668,1668,1668,0
20250102,140500,53408,1668,1668,1668,1668,0
20250102,140400,53408,1668,1668,1668,1668,0
20250102,140300,53408,1668,1668,1668,1668,0
20250102,140200,53408,1668,1668,1668,1668,0
20250102,140100,53408,1668,1668,1668,1668,1
20250102,140000,51740,1669,1669,1669,1669,0
20250102,135900,51740,1669,1669,1669,1669,0
20250102,135800,51740,1669,1669,1669,1669,0
20250102,135700,51740,1669,1669,1669,1669,0
20250102,135600,51740,1669,1669,1669,1669,0
20250102,135500,51740,1669,1669,1669,1669,0
20250102,135400,51740,1669,1669,1669,1669,0
20250102,135300,51740,1669,1669,1669,1669,0
20250102,135200,51740,1669,1669,1669,1669,0
20250102,135100,51740,1669,1669,1669,1669,0
20250102,135000,51740,1669,1669,1669,1669,0
20250102,134900,51740,1669,1669,1669,1669,0
20250102,134800,51740,1669,1669,1669,1669,0
20250102,134700,51740,1669,1669,1669,1669,0
20250102,134600,51740,1669,1669,1669,1669,0
20250102,134500,51740,1669,1669,1669,1669,0
20250102,134400,51740,1669,1669,1669,1669,0
20250102,134300,51740,1669,1669,1669,1669,0
20250102,134200,51740,1669,1669,1669,1669,0
20250102,134100,51740,1669,1669,1669,1669,0
20250102,134000,51740,1669,1669,1669,1669,0
20250102,133900,51740,1669,1669,1669,1669,0
20250102,133800,51740,1669,1669,1669,1669,0
20250102,133700,51740,1669,1669,1669,1669,0
20250102,133600,51740,1669,1669,1669,1669,0
20250102,133500,51740,1669,1669,1669,1669,0
20250102,133400,51740,1669,1669,1669,1669,0
20250102,133300,51740,1669,1669,1669,1669,0
20250102,133200,51740,1669,1669,1669,1669,0
20250102,133100,51740,1669,1669,1669,1669,0
20250102,133000,51740,1669,1669,1669,1669,0
20250102,132900,51740,1669,1669,1669,1669,0
20250102,132800,51740,1669,1669,1669,1669,0
20250102,132700,51740,1669,1669,1669,1669,0
20250102,132600,51740,1669,1669,1669,1669,0
20250102,132500,51740,1669,1669,1669,1669,0
20250102,132400,51740,1669,1669,1669,1669,0
20250102,132300,51740,1669,1669,1669,1669,0
20250102,132200,51740,1669,1669,1669,1669,0
20250102,132100,51740,1669,1669,1669,1669,0
20250102,132000,51740,1669,1669,1669,1669,0
20250102,131900,51740,1669,1669,1669,1669,0
20250102,131800,51740,1669,1669,1669,1669,0
20250102,131700,51740,1669,1669,1669,1669,0
20250102,131600,51740,1669,1669,1669,1669,0
20250102,131500,51740,1669,1669,1669,1669,0
20250102,131400,51740,1669,1669,1669,1669,0
20250102,131300,51740,1669,1669,1669,1669,0
20250102,131200,51740,1669,1669,1669,1669,0
20250102,131100,51740,1669,1669,1669,1669,0
20250102,131000,51740,1669,1669,1669,1669,0
20250102,130900,51740,1669,1669,1669,1669,0
20250102,130800,51740,1669,1669,1669,1669,0
20250102,130700,51740,1669,1669,1669,1669,0
20250102,130600,51740,1669,1669,1669,1669,0
20250102,130500,51740,1669,1669,1669,1669,0
20250102,130400,51740,1669,1669,1669,1669,0
20250102,130300,51740,1669,1669,1669,1669,18
20250102,130200,21698,1669,1669,1669,1669,0
20250102,130100,21698,1669,1669,1669,1669,0
20250102,130000,21698,1669,1669,1669,1669,0
20250102,125900,21698,1669,1669,1669,1669,0
20250102,125800,21698,1669,1669,1669,1669,0
20250102,125700,21698,1669,1669,1669,1669,0
20250102,125600,21698,1669,1669,1669,1669,0
20250102,125500,21698,1669,1669,1669,1669,0
20250102,125400,21698,1669,1669,1669,1669,0
20250102,125300,21698,1669,1669,1669,1669,0
20250102,125200,21698,1669,1669,1669,1669,0
20250102,125100,21698,1669,1669,1669,1669,0
20250102,125000,21698,1669,1669,1669,1669,0
20250102,124900,21698,1669,1669,1669,1669,0
20250102,124800,21698,1669,1669,1669,1669,0
20250102,124700,21698,1669,1669,1669,1669,0
20250102,124600,21698,1669,1669,1669,1669,0
20250102,124500,21698,1669,1669,1669,1669,0
20250102,124400,21698,1669,1669,1669,1669,0
20250102,124300,21698,1669,1669,1669,1669,0
20250102,124200,21698,1669,1669,1669,1669,0
20250102,124100,21698,1669,1669,1669,1669,0
20250102,124000,21698,1669,1669,1669,1669,0
20250102,123900,21698,1669,1669,1669,1669,0
20250102,123800,21698,1669,1669,1669,1669,0
20250102,123700,21698,1669,1669,1669,1669,0
20250102,123600,21698,1669,1669,1669,1669,0
20250102,123500,21698,1669,1669,1669,1669,0
20250102,123400,21698,1669,1669,1669,1669,0
20250102,123300,21698,1669,1669,1669,1669,0
20250102,123200,21698,1669,1669,1669,1669,0
20250102,123100,21698,1669,1669,1669,1669,0
20250102,123000,21698,1669,1669,1669,1669,0
20250102,122900,21698,1669,1669,1669,1669,2
20250102,122800,18360,1669,1669,1669,1669,0
20250102,122700,18360,1669,1669,1669,1669,0
20250102,122600,18360,1669,1669,1669,1669,0
20250102,122500,18360,1669,1669,1669,1669,0
20250102,122400,18360,1669,1669,1669,1669,0
20250102,122300,18360,1669,1669,1669,1669,0
20250102,122200,18360,1669,1669,1669,1669,0
20250102,122100,18360,1669,1669,1669,1669,0
20250102,122000,18360,1669,1669,1669,1669,0
20250102,121900,18360,1669,1669,1669,1669,0
20250102,121800,18360,1669,1669,1669,1669,0
20250102,121700,18360,1669,1669,1669,1669,0
20250102,121600,18360,1669,1669,1669,1669,0
20250102,121500,18360,1669,1669,1669,1669,0
20250102,121400,18360,1669,1669,1669,1669,0
20250102,121300,18360,1669,1669,1669,1669,0
20250102,121200,18360,1669,1669,1669,1669,0
20250102,121100,18360,1669,1669,1669,1669,0
20250102,121000,18360,1669,1669,1669,1669,0
20250102,120900,18360,1669,1669,1669,1669,0
20250102,120800,18360,1669,1669,1669,1669,0
20250102,120700,18360,1669,1669,1669,1669,0
20250102,120600,18360,1669,1669,1669,1669,0
20250102,120500,18360,1669,1669,1669,1669,0
20250102,120400,18360,1669,1669,1669,1669,0
20250102,120300,18360,1669,1669,1669,1669,0
20250102,120200,18360,1669,1669,1669,1669,0
20250102,120100,18360,1669,1669,1669,1669,0
20250102,120000,18360,1669,1669,1669,1669,0
20250102,115900,18360,1669,1669,1669,1669,0
20250102,115800,18360,1669,1669,1669,1669,0
20250102,115700,18360,1669,1669,1669,1669,0
20250102,115600,18360,1669,1669,1669,1669,0
20250102,115500,18360,1669,1669,1669,1669,0
20250102,115400,18360,1669,1669,1669,1669,0
20250102,115300,18360,1669,1669,1669,1669,0
20250102,115200,18360,1669,1669,1669,1669,0
20250102,115100,18360,1669,1669,1669,1669,0
20250102,115000,18360,1669,1669,1669,1669,0
20250102,114900,18360,1669,1669,1669,1669,0
20250102,114800,18360,1669,1669,1669,1669,0
20250102,114700,18360,1669,1669,1669,1669,0
20250102,114600,18360,1669,1669,1669,1669,0
20250102,114500,18360,1669,1669,1669,1669,0
20250102,114400,18360,1669,1669,1669,1669,0
20250102,114300,18360,1669,1669,1669,1669,0
20250102,114200,18360,1669,1669,1669,1669,0
20250102,114100,18360,1669,1669,1669,1669,0
20250102,114000,18360,1669,1669,1669,1669,0
20250102,113900,18360,1669,1669,1669,1669,0
20250102,113800,18360,1669,1669,1669,1669,0
20250102,113700,18360,1669,1669,1669,1669,0
20250102,113600,18360,1669,1669,1669,1669,0
20250102,113500,18360,1669,1669,1669,1669,0
20250102,113400,18360,1669,1669,1669,1669,0
20250102,113300,18360,1669,1669,1669,1669,0
20250102,113200,18360,1669,1669,1669,1669,0
20250102,113100,18360,1669,1669,1669,1669,0
20250102,113000,18360,1669,1669,1669,1669,0
20250102,112900,18360,1669,1669,1669,1669,0
20250102,112800,18360,1669,1669,1669,1669,0
20250102,112700,18360,1669,1669,1669,1669,0
20250102,112600,18360,1669,1669,1669,1669,0
20250102,112500,18360,1669,1669,1669,1669,0
20250102,112400,18360,1669,1669,1669,1669,0
20250102,112300,18360,1669,1669,1669,1669,0
20250102,112200,18360,1669,1669,1669,1669,0
20250102,112100,18360,1669,1669,1669,1669,0
20250102,112000,18360,1669,1669,1669,1669,0
20250102,111900,18360,1669,1669,1669,1669,0
20250102,111800,18360,1669,1669,1669,1669,0
20250102,111700,18360,1669,1669,1669,1669,0
20250102,111600,18360,1669,1669,1669,1669,0
20250102,111500,18360,1669,1669,1669,1669,0
20250102,111400,18360,1669,1669,1669,1669,0
20250102,111300,18360,1669,1669,1669,1669,0
20250102,111200,18360,1669,1669,1669,1669,0
20250102,111100,18360,1669,1669,1669,1669,0
20250102,111000,18360,1669,1669,1669,1669,0
20250102,110900,18360,1669,1669,1669,1669,0
20250102,110800,18360,1669,1669,1669,1669,0
20250102,110700,18360,1669,1669,1669,1669,0
20250102,110600,18360,1669,1669,1669,1669,0
20250102,110500,18360,1669,1669,1669,1669,0
20250102,110400,18360,1669,1669,1669,1669,0
20250102,110300,18360,1669,1669,1669,1669,0
20250102,110200,18360,1669,1669,1669,1669,0
20250102,110100,18360,1669,1669,1669,1669,0
20250102,110000,18360,1669,1669,1669,1669,0
20250102,105900,18360,1669,1669,1669,1669,0
20250102,105800,18360,1669,1669,1669,1669,0
20250102,105700,18360,1669,1669,1669,1669,0
20250102,105600,18360,1669,1669,1669,1669,0
20250102,105500,18360,1669,1669,1669,1669,0
20250102,105400,18360,1669,1669,1669,1669,0
20250102,105300,18360,1669,1669,1669,1669,0
20250102,105200,18360,1669,1669,1669,1669,0
20250102,105100,18360,1669,1669,1669,1669,0
20250102,105000,18360,1669,1669,1669,1669,0
20250102,104900,18360,1669,1669,1669,1669,0
20250102,104800,18360,1669,1669,1669,1669,0
20250102,104700,18360,1669,1669,1669,1669,0
20250102,104600,18360,1669,1669,1669,1669,0
20250102,104500,18360,1669,1669,1669,1669,0
20250102,104400,18360,1669,1669,1669,1669,10
20250102,104300,1670,1670,1670,1670,1670,0
20250102,104200,1670,1670,1670,1670,1670,0
20250102,104100,1670,1670,1670,1670,1670,0
20250102,104000,1670,1670,1670,1670,1670,0
20250102,103900,1670,1670,1670,1670,1670,0
20250102,103800,1670,1670,1670,1670,1670,0
20250102,103700,1670,1670,1670,1670,1670,0
20250102,103600,1670,1670,1670,1670,1670,0
20250102,103500,1670,1670,1670,1670,1670,0
20250102,103400,1670,1670,1670,1670,1670,0
20250102,103300,1670,1670,1670,1670,1670,0
20250102,103200,1670,1670,1670,1670,1670,0
20250102,103100,1670,1670,1670,1670,1670,0
20250102,103000,1670,1670,1670,1670,1670,0
20250102,102900,1670,1670,1670,1670,1670,0
20250102,102800,1670,1670,1670,1670,1670,0
20250102,102700,1670,1670,1670,1670,1670,0
20250102,102600,1670,1670,1670,1670,1670,0
20250102,102500,1670,1670,1670,1670,1670,0
20250102,102400,1670,1670,1670,1670,1670,0
20250102,102300,1670,1670,1670,1670,1670,0
20250102,102200,1670,1670,1670,1670,1670,0
20250102,102100,1670,1670,1670,1670,1670,0
20250102,102000,1670,1670,1670,1670,1670,0
20250102,101900,1670,1670,1670,1670,1670,0
20250102,101800,1670,1670,1670,1670,1670,0
20250102,101700,1670,1670,1670,1670,1670,0
20250102,101600,1670,1670,1670,1670,1670,0
20250102,101500,1670,1670,1670,1670,1670,0
20250102,101400,1670,1670,1670,1670,1670,0
20250102,101300,1670,1670,1670,1670,1670,0
20250102,101200,1670,1670,1670,1670,1670,0
20250102,101100,1670,1670,1670,1670,1670,0
20250102,101000,1670,1670,1670,1670,1670,0
20250102,100900,1670,1670,1670,1670,1670,0
20250102,100800,1670,1670,1670,1670,1670,0
20250102,100700,1670,1670,1670,1670,1670,0
20250102,100600,1670,1670,1670,1670,1670,0
20250102,100500,1670,1670,1670,1670,1670,0
20250102,100400,1670,1670,1670,1670,1670,0
20250102,100300,1670,1670,1670,1670,1670,0
20250102,100200,1670,1670,1670,1670,1670,0
20250102,100100,1670,1670,1670,1670,1670,0
20250102,100000,1670,1670,1670,1670,1670,1