KissMeData/116100/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,201700,8581100,679,679,679,679,100
20250123,201600,8581100,679,679,679,679,0
20250123,201500,8581100,679,679,679,679,0
20250123,201400,8581100,679,679,679,679,0
20250123,201300,8581100,679,679,679,679,0
20250123,201200,8581100,679,679,679,679,0
20250123,201100,8581100,679,679,679,679,0
20250123,201000,8581100,679,679,679,679,0
20250123,200900,8581100,679,679,679,679,0
20250123,200800,8581100,679,679,679,679,0
20250123,200700,8581100,679,679,679,679,0
20250123,200600,8581100,679,679,679,679,0
20250123,200500,8581100,679,679,679,679,0
20250123,200400,8581100,679,679,679,679,0
20250123,200300,8581100,679,679,679,679,0
20250123,200200,8581100,679,679,679,679,0
20250123,200100,8581100,679,679,679,679,0
20250123,200000,8581100,679,679,679,679,0
20250123,195900,8581100,679,679,679,679,0
20250123,195800,8581100,679,679,679,679,0
20250123,195700,8581100,679,679,679,679,0
20250123,195600,8581100,679,679,679,679,0
20250123,195500,8581100,679,679,679,679,0
20250123,195400,8581100,679,679,679,679,0
20250123,195300,8581100,679,679,679,679,0
20250123,195200,8581100,679,679,679,679,0
20250123,195100,8581100,679,679,679,679,0
20250123,195000,8581100,679,679,679,679,0
20250123,194900,8581100,679,679,679,679,0
20250123,194800,8581100,679,679,679,679,0
20250123,194700,8581100,679,679,679,679,100
20250123,194600,8581100,679,679,679,679,0
20250123,194500,8581100,679,679,679,679,0
20250123,194400,8581100,679,679,679,679,0
20250123,194300,8581100,679,679,679,679,0
20250123,194200,8581100,679,679,679,679,0
20250123,194100,8581100,679,679,679,679,0
20250123,194000,8581100,679,679,679,679,0
20250123,193900,8581100,679,679,679,679,0
20250123,193800,8581100,679,679,679,679,0
20250123,193700,8581100,679,679,679,679,0
20250123,193600,8581100,679,679,679,679,0
20250123,193500,8581100,679,679,679,679,0
20250123,193400,8581100,679,679,679,679,0
20250123,193300,8581100,679,679,679,679,0
20250123,193200,8581100,679,679,679,679,0
20250123,193100,8581100,679,679,679,679,0
20250123,193000,8581100,679,679,679,679,0
20250123,192900,8581100,679,679,679,679,0
20250123,192800,8581100,679,679,679,679,0
20250123,192700,8581100,679,679,679,679,0
20250123,192600,8581100,679,679,679,679,0
20250123,192500,8581100,679,679,679,679,0
20250123,192400,8581100,679,679,679,679,0
20250123,192300,8581100,679,679,679,679,0
20250123,192200,8581100,679,679,679,679,0
20250123,192100,8581100,679,679,679,679,0
20250123,192000,8581100,679,679,679,679,0
20250123,191900,8581100,679,679,679,679,0
20250123,191800,8581100,679,679,679,679,0
20250123,191700,8581100,679,679,679,679,100
20250123,191600,8581100,679,679,679,679,0
20250123,191500,8581100,679,679,679,679,0
20250123,191400,8581100,679,679,679,679,0
20250123,191300,8581100,679,679,679,679,0
20250123,191200,8581100,679,679,679,679,0
20250123,191100,8581100,679,679,679,679,0
20250123,191000,8581100,679,679,679,679,0
20250123,190900,8581100,679,679,679,679,0
20250123,190800,8581100,679,679,679,679,0
20250123,190700,8581100,679,679,679,679,0
20250123,190600,8581100,679,679,679,679,0
20250123,190500,8581100,679,679,679,679,0
20250123,190400,8581100,679,679,679,679,0
20250123,190300,8581100,679,679,679,679,0
20250123,190200,8581100,679,679,679,679,0
20250123,190100,8581100,679,679,679,679,0
20250123,190000,8581100,679,679,679,679,0
20250123,185900,8581100,679,679,679,679,0
20250123,185800,8581100,679,679,679,679,0
20250123,185700,8581100,679,679,679,679,0
20250123,185600,8581100,679,679,679,679,0
20250123,185500,8581100,679,679,679,679,0
20250123,185400,8581100,679,679,679,679,0
20250123,185300,8581100,679,679,679,679,0
20250123,185200,8581100,679,679,679,679,0
20250123,185100,8581100,679,679,679,679,0
20250123,185000,8581100,679,679,679,679,0
20250123,184900,8581100,679,679,679,679,0
20250123,184800,8581100,679,679,679,679,0
20250123,184700,8581100,679,679,679,679,100
20250123,184600,8581100,679,679,679,679,0
20250123,184500,8581100,679,679,679,679,0
20250123,184400,8581100,679,679,679,679,0
20250123,184300,8581100,679,679,679,679,0
20250123,184200,8581100,679,679,679,679,0
20250123,184100,8581100,679,679,679,679,0
20250123,184000,8581100,679,679,679,679,0
20250123,183900,8581100,679,679,679,679,0
20250123,183800,8581100,679,679,679,679,0
20250123,183700,8581100,679,679,679,679,0
20250123,183600,8581100,679,679,679,679,0
20250123,183500,8581100,679,679,679,679,0
20250123,183400,8581100,679,679,679,679,0
20250123,183300,8581100,679,679,679,679,0
20250123,183200,8581100,679,679,679,679,0
20250123,183100,8581100,679,679,679,679,0
20250123,183000,8581100,679,679,679,679,0
20250123,182900,8581100,679,679,679,679,0
20250123,182800,8581100,679,679,679,679,0
20250123,182700,8581100,679,679,679,679,0
20250123,182600,8581100,679,679,679,679,0
20250123,182500,8581100,679,679,679,679,0
20250123,182400,8581100,679,679,679,679,0
20250123,182300,8581100,679,679,679,679,0
20250123,182200,8581100,679,679,679,679,0
20250123,182100,8581100,679,679,679,679,0
20250123,182000,8581100,679,679,679,679,0
20250123,181900,8581100,679,679,679,679,0
20250123,181800,8581100,679,679,679,679,0
20250123,181700,8581100,679,679,679,679,100
20250123,181600,8581100,679,679,679,679,0
20250123,181500,8581100,679,679,679,679,0
20250123,181400,8581100,679,679,679,679,0
20250123,181300,8581100,679,679,679,679,0
20250123,181200,8581100,679,679,679,679,0
20250123,181100,8581100,679,679,679,679,0
20250123,181000,8581100,679,679,679,679,0
20250123,180900,8581100,679,679,679,679,0
20250123,180800,8581100,679,679,679,679,0
20250123,180700,8581100,679,679,679,679,0
20250123,180600,8581100,679,679,679,679,0
20250123,180500,8581100,679,679,679,679,0
20250123,180400,8581100,679,679,679,679,0
20250123,180300,8581100,679,679,679,679,0
20250123,180200,8581100,679,679,679,679,0
20250123,180100,8581100,679,679,679,679,0
20250123,180000,8581100,679,679,679,679,0
20250123,175900,8581100,679,679,679,679,0
20250123,175800,8581100,679,679,679,679,0
20250123,175700,8581100,679,679,679,679,0
20250123,175600,8581100,679,679,679,679,0
20250123,175500,8581100,679,679,679,679,0
20250123,175400,8581100,679,679,679,679,0
20250123,175300,8581100,679,679,679,679,0
20250123,175200,8581100,679,679,679,679,0
20250123,175100,8581100,679,679,679,679,0
20250123,175000,8581100,679,679,679,679,0
20250123,174900,8581100,679,679,679,679,0
20250123,174800,8581100,679,679,679,679,0
20250123,174700,8581100,679,679,679,679,100
20250123,174600,8581100,679,679,679,679,0
20250123,174500,8581100,679,679,679,679,0
20250123,174400,8581100,679,679,679,679,0
20250123,174300,8581100,679,679,679,679,0
20250123,174200,8581100,679,679,679,679,0
20250123,174100,8581100,679,679,679,679,0
20250123,174000,8581100,679,679,679,679,0
20250123,173900,8581100,679,679,679,679,0
20250123,173800,8581100,679,679,679,679,0
20250123,173700,8581100,679,679,679,679,0
20250123,173600,8581100,679,679,679,679,0
20250123,173500,8581100,679,679,679,679,0
20250123,173400,8581100,679,679,679,679,0
20250123,173300,8581100,679,679,679,679,0
20250123,173200,8581100,679,679,679,679,0
20250123,173100,8581100,679,679,679,679,0
20250123,173000,8581100,679,679,679,679,0
20250123,172900,8581100,679,679,679,679,0
20250123,172800,8581100,679,679,679,679,0
20250123,172700,8581100,679,679,679,679,0
20250123,172600,8581100,679,679,679,679,0
20250123,172500,8581100,679,679,679,679,0
20250123,172400,8581100,679,679,679,679,0
20250123,172300,8581100,679,679,679,679,0
20250123,172200,8581100,679,679,679,679,0
20250123,172100,8581100,679,679,679,679,0
20250123,172000,8581100,679,679,679,679,0
20250123,171900,8581100,679,679,679,679,0
20250123,171800,8581100,679,679,679,679,0
20250123,171700,8581100,679,679,679,679,100
20250123,171600,8581100,679,679,679,679,0
20250123,171500,8581100,679,679,679,679,0
20250123,171400,8581100,679,679,679,679,0
20250123,171300,8581100,679,679,679,679,0
20250123,171200,8581100,679,679,679,679,0
20250123,171100,8581100,679,679,679,679,0
20250123,171000,8581100,679,679,679,679,0
20250123,170900,8581100,679,679,679,679,0
20250123,170800,8581100,679,679,679,679,0
20250123,170700,8581100,679,679,679,679,0
20250123,170600,8581100,679,679,679,679,0
20250123,170500,8581100,679,679,679,679,0
20250123,170400,8581100,679,679,679,679,0
20250123,170300,8581100,679,679,679,679,0
20250123,170200,8581100,679,679,679,679,0
20250123,170100,8581100,679,679,679,679,0
20250123,170000,8581100,679,679,679,679,0
20250123,165900,8581100,679,679,679,679,0
20250123,165800,8581100,679,679,679,679,0
20250123,165700,8581100,679,679,679,679,0
20250123,165600,8581100,679,679,679,679,0
20250123,165500,8581100,679,679,679,679,0
20250123,165400,8581100,679,679,679,679,0
20250123,165300,8581100,679,679,679,679,0
20250123,165200,8581100,679,679,679,679,0
20250123,165100,8581100,679,679,679,679,0
20250123,165000,8581100,679,679,679,679,0
20250123,164900,8581100,679,679,679,679,0
20250123,164800,8581100,679,679,679,679,0
20250123,164700,8581100,679,679,679,679,100
20250123,164600,8581100,679,679,679,679,0
20250123,164500,8581100,679,679,679,679,0
20250123,164400,8581100,679,679,679,679,0
20250123,164300,8581100,679,679,679,679,0
20250123,164200,8581100,679,679,679,679,0
20250123,164100,8581100,679,679,679,679,0
20250123,164000,8581100,679,679,679,679,0
20250123,163900,8581100,679,679,679,679,0
20250123,163800,8581100,679,679,679,679,0
20250123,163700,8581100,679,679,679,679,0
20250123,163600,8581100,679,679,679,679,0
20250123,163500,8581100,679,679,679,679,0
20250123,163400,8581100,679,679,679,679,0
20250123,163300,8581100,679,679,679,679,0
20250123,163200,8581100,679,679,679,679,0
20250123,163100,8581100,679,679,679,679,0
20250123,163000,8581100,679,679,679,679,0
20250123,162900,8581100,679,679,679,679,0
20250123,162800,8581100,679,679,679,679,0
20250123,162700,8581100,679,679,679,679,0
20250123,162600,8581100,679,679,679,679,0
20250123,162500,8581100,679,679,679,679,0
20250123,162400,8581100,679,679,679,679,0
20250123,162300,8581100,679,679,679,679,0
20250123,162200,8581100,679,679,679,679,0
20250123,162100,8581100,679,679,679,679,0
20250123,162000,8581100,679,679,679,679,0
20250123,161900,8581100,679,679,679,679,0
20250123,161800,8581100,679,679,679,679,0
20250123,161700,8581100,679,679,679,679,100
20250123,161600,8581100,679,679,679,679,0
20250123,161500,8581100,679,679,679,679,0
20250123,161400,8581100,679,679,679,679,0
20250123,161300,8581100,679,679,679,679,0
20250123,161200,8581100,679,679,679,679,0
20250123,161100,8581100,679,679,679,679,0
20250123,161000,8581100,679,679,679,679,0
20250123,160900,8581100,679,679,679,679,0
20250123,160800,8581100,679,679,679,679,0
20250123,160700,8581100,679,679,679,679,0
20250123,160600,8581100,679,679,679,679,0
20250123,160500,8581100,679,679,679,679,0
20250123,160400,8581100,679,679,679,679,0
20250123,160300,8581100,679,679,679,679,0
20250123,160200,8581100,679,679,679,679,0
20250123,160100,8581100,679,679,679,679,0
20250123,160000,8581100,679,679,679,679,0
20250123,155900,8581100,679,679,679,679,0
20250123,155800,8581100,679,679,679,679,0
20250123,155700,8581100,679,679,679,679,0
20250123,155600,8581100,679,679,679,679,0
20250123,155500,8581100,679,679,679,679,0
20250123,155400,8581100,679,679,679,679,0
20250123,155300,8581100,679,679,679,679,0
20250123,155200,8581100,679,679,679,679,0
20250123,155100,8581100,679,679,679,679,0
20250123,155000,8581100,679,679,679,679,0
20250123,154900,8581100,679,679,679,679,0
20250123,154800,8581100,679,679,679,679,0
20250123,154700,8581100,679,679,679,679,100
20250123,154600,8581100,679,679,679,679,0
20250123,154500,8581100,679,679,679,679,0
20250123,154400,8581100,679,679,679,679,0
20250123,154300,8581100,679,679,679,679,0
20250123,154200,8581100,679,679,679,679,0
20250123,154100,8581100,679,679,679,679,0
20250123,154000,8581100,679,679,679,679,0
20250123,153900,8581100,679,679,679,679,0
20250123,153800,8581100,679,679,679,679,0
20250123,153700,8581100,679,679,679,679,0
20250123,153600,8581100,679,679,679,679,0
20250123,153500,8581100,679,679,679,679,0
20250123,153400,8581100,679,679,679,679,0
20250123,153300,8581100,679,679,679,679,0
20250123,153200,8581100,679,679,679,679,0
20250123,153100,8581100,679,679,679,679,0
20250123,153000,8581100,679,679,679,679,100
20250123,152900,8513200,680,680,680,680,0
20250123,152800,8513200,680,680,680,680,0
20250123,152700,8513200,680,680,680,680,0
20250123,152600,8513200,680,680,680,680,0
20250123,152500,8513200,680,680,680,680,0
20250123,152400,8513200,680,680,680,680,0
20250123,152300,8513200,680,680,680,680,0
20250123,152200,8513200,680,680,680,680,0
20250123,152100,8513200,680,680,680,680,0
20250123,152000,8513200,680,680,680,680,0
20250123,151900,8513200,680,680,680,680,0
20250123,151800,8513200,680,680,680,680,0
20250123,151700,8513200,680,680,680,680,0
20250123,151600,8513200,680,680,680,680,0
20250123,151500,8513200,680,680,680,680,0
20250123,151400,8513200,680,680,680,680,0
20250123,151300,8513200,680,680,680,680,0
20250123,151200,8513200,680,680,680,680,0
20250123,151100,8513200,680,680,680,680,0
20250123,151000,8513200,680,680,680,680,0
20250123,150900,8513200,680,680,680,680,0
20250123,150800,8513200,680,680,680,680,0
20250123,150700,8513200,680,680,680,680,0
20250123,150600,8513200,680,680,680,680,0
20250123,150500,8513200,680,680,680,680,0
20250123,150400,8513200,680,680,680,680,0
20250123,150300,8513200,680,680,680,680,0
20250123,150200,8513200,680,680,680,680,0
20250123,150100,8513200,680,680,680,680,0
20250123,150000,8513200,680,680,680,680,0
20250123,145900,8513200,680,680,680,680,0
20250123,145800,8513200,680,680,680,680,0
20250123,145700,8513200,680,680,680,680,0
20250123,145600,8513200,680,680,680,680,0
20250123,145500,8513200,680,680,680,680,0
20250123,145400,8513200,680,680,680,680,0
20250123,145300,8513200,680,680,680,680,0
20250123,145200,8513200,680,680,680,680,0
20250123,145100,8513200,680,680,680,680,0
20250123,145000,8513200,680,680,680,680,0
20250123,144900,8513200,680,680,680,680,0
20250123,144800,8513200,680,680,680,680,0
20250123,144700,8513200,680,680,680,680,0
20250123,144600,8513200,680,680,680,680,0
20250123,144500,8513200,680,680,680,680,0
20250123,144400,8513200,680,680,680,680,0
20250123,144300,8513200,680,680,680,680,0
20250123,144200,8513200,680,680,680,680,0
20250123,144100,8513200,680,680,680,680,0
20250123,144000,8513200,680,680,680,680,0
20250123,143900,8513200,680,680,680,680,0
20250123,143800,8513200,680,680,680,680,0
20250123,143700,8513200,680,680,680,680,0
20250123,143600,8513200,680,680,680,680,0
20250123,143500,8513200,680,680,680,680,0
20250123,143400,8513200,680,680,680,680,0
20250123,143300,8513200,680,680,680,680,0
20250123,143200,8513200,680,680,680,680,0
20250123,143100,8513200,680,680,680,680,0
20250123,143000,8513200,680,635,680,635,196
20250123,142900,8388695,635,641,641,635,305
20250123,142800,8193490,640,640,640,640,0
20250123,142700,8193490,640,640,640,640,0
20250123,142600,8193490,640,640,640,640,0
20250123,142500,8193490,640,640,640,640,0
20250123,142400,8193490,640,640,640,640,0
20250123,142300,8193490,640,640,640,640,0
20250123,142200,8193490,640,640,640,640,0
20250123,142100,8193490,640,640,640,640,0
20250123,142000,8193490,640,640,640,640,0
20250123,141900,8193490,640,640,640,640,0
20250123,141800,8193490,640,640,640,640,0
20250123,141700,8193490,640,640,640,640,0
20250123,141600,8193490,640,640,640,640,0
20250123,141500,8193490,640,640,640,640,0
20250123,141400,8193490,640,640,640,640,0
20250123,141300,8193490,640,640,640,640,0
20250123,141200,8193490,640,640,640,640,0
20250123,141100,8193490,640,640,640,640,0
20250123,141000,8193490,640,640,640,640,0
20250123,140900,8193490,640,640,640,640,0
20250123,140800,8193490,640,640,640,640,0
20250123,140700,8193490,640,640,640,640,6
20250123,140600,8189650,850,850,850,850,0
20250123,140500,8189650,850,680,850,680,190
20250123,140400,8060280,853,635,853,635,5006
20250123,140300,4880166,853,635,853,635,2001
20250123,140200,3609313,635,635,635,635,0
20250123,140100,3609313,635,635,635,635,479
20250123,140000,3305148,635,700,854,635,5145
20250123,135900,3422,854,854,854,854,0
20250123,135800,3422,854,854,854,854,0
20250123,135700,3422,854,854,854,854,0
20250123,135600,3422,854,854,854,854,0
20250123,135500,3422,854,854,854,854,0
20250123,135400,3422,854,854,854,854,0
20250123,135300,3422,854,854,854,854,0
20250123,135200,3422,854,854,854,854,0
20250123,135100,3422,854,854,854,854,0
20250123,135000,3422,854,854,854,854,0
20250123,134900,3422,854,854,854,854,0
20250123,134800,3422,854,854,854,854,0
20250123,134700,3422,854,854,854,854,0
20250123,134600,3422,854,854,854,854,0
20250123,134500,3422,854,854,854,854,0
20250123,134400,3422,854,854,854,854,0
20250123,134300,3422,854,854,854,854,0
20250123,134200,3422,854,854,854,854,2
20250123,134100,1714,857,857,857,857,0
20250123,134000,1714,857,857,857,857,0
20250123,133900,1714,857,857,857,857,0
20250123,133800,1714,857,857,857,857,0
20250123,133700,1714,857,857,857,857,0
20250123,133600,1714,857,857,857,857,0
20250123,133500,1714,857,857,857,857,0
20250123,133400,1714,857,857,857,857,0
20250123,133300,1714,857,857,857,857,0
20250123,133200,1714,857,857,857,857,0
20250123,133100,1714,857,857,857,857,0
20250123,133000,1714,857,857,857,857,0
20250123,132900,1714,857,857,857,857,0
20250123,132800,1714,857,857,857,857,0
20250123,132700,1714,857,857,857,857,0
20250123,132600,1714,857,857,857,857,0
20250123,132500,1714,857,857,857,857,0
20250123,132400,1714,857,857,857,857,0
20250123,132300,1714,857,857,857,857,0
20250123,132200,1714,857,857,857,857,0
20250123,132100,1714,857,857,857,857,0
20250123,132000,1714,857,857,857,857,0
20250123,131900,1714,857,857,857,857,0
20250123,131800,1714,857,857,857,857,0
20250123,131700,1714,857,857,857,857,0
20250123,131600,1714,857,857,857,857,0
20250123,131500,1714,857,857,857,857,0
20250123,131400,1714,857,857,857,857,0
20250123,131300,1714,857,857,857,857,0
20250123,131200,1714,857,857,857,857,0
20250123,131100,1714,857,857,857,857,0
20250123,131000,1714,857,857,857,857,0
20250123,130900,1714,857,857,857,857,0
20250123,130800,1714,857,857,857,857,0
20250123,130700,1714,857,857,857,857,0
20250123,130600,1714,857,857,857,857,0
20250123,130500,1714,857,857,857,857,0
20250123,130400,1714,857,857,857,857,0
20250123,130300,1714,857,857,857,857,0
20250123,130200,1714,857,857,857,857,0
20250123,130100,1714,857,857,857,857,0
20250123,130000,1714,857,857,857,857,0
20250123,125900,1714,857,857,857,857,0
20250123,125800,1714,857,857,857,857,0
20250123,125700,1714,857,857,857,857,0
20250123,125600,1714,857,857,857,857,0
20250123,125500,1714,857,857,857,857,0
20250123,125400,1714,857,857,857,857,0
20250123,125300,1714,857,857,857,857,0
20250123,125200,1714,857,857,857,857,0
20250123,125100,1714,857,857,857,857,0
20250123,125000,1714,857,857,857,857,0
20250123,124900,1714,857,857,857,857,0
20250123,124800,1714,857,857,857,857,0
20250123,124700,1714,857,857,857,857,0
20250123,124600,1714,857,857,857,857,0
20250123,124500,1714,857,857,857,857,0
20250123,124400,1714,857,857,857,857,0
20250123,124300,1714,857,857,857,857,0
20250123,124200,1714,857,857,857,857,0
20250123,124100,1714,857,857,857,857,0
20250123,124000,1714,857,857,857,857,0
20250123,123900,1714,857,857,857,857,0
20250123,123800,1714,857,857,857,857,0
20250123,123700,1714,857,857,857,857,0
20250123,123600,1714,857,857,857,857,0
20250123,123500,1714,857,857,857,857,0
20250123,123400,1714,857,857,857,857,0
20250123,123300,1714,857,857,857,857,0
20250123,123200,1714,857,857,857,857,0
20250123,123100,1714,857,857,857,857,0
20250123,123000,1714,857,857,857,857,0
20250123,122900,1714,857,857,857,857,0
20250123,122800,1714,857,857,857,857,0
20250123,122700,1714,857,857,857,857,0
20250123,122600,1714,857,857,857,857,0
20250123,122500,1714,857,857,857,857,0
20250123,122400,1714,857,857,857,857,0
20250123,122300,1714,857,857,857,857,0
20250123,122200,1714,857,857,857,857,0
20250123,122100,1714,857,857,857,857,0
20250123,122000,1714,857,857,857,857,0
20250123,121900,1714,857,857,857,857,0
20250123,121800,1714,857,857,857,857,0
20250123,121700,1714,857,857,857,857,0
20250123,121600,1714,857,857,857,857,0
20250123,121500,1714,857,857,857,857,0
20250123,121400,1714,857,857,857,857,0
20250123,121300,1714,857,857,857,857,0
20250123,121200,1714,857,857,857,857,0
20250123,121100,1714,857,857,857,857,0
20250123,121000,1714,857,857,857,857,0
20250123,120900,1714,857,857,857,857,0
20250123,120800,1714,857,857,857,857,0
20250123,120700,1714,857,857,857,857,0
20250123,120600,1714,857,857,857,857,0
20250123,120500,1714,857,857,857,857,0
20250123,120400,1714,857,857,857,857,0
20250123,120300,1714,857,857,857,857,0
20250123,120200,1714,857,857,857,857,0
20250123,120100,1714,857,857,857,857,0
20250123,120000,1714,857,857,857,857,0
20250123,115900,1714,857,857,857,857,0
20250123,115800,1714,857,857,857,857,0
20250123,115700,1714,857,857,857,857,0
20250123,115600,1714,857,857,857,857,0
20250123,115500,1714,857,857,857,857,0
20250123,115400,1714,857,857,857,857,0
20250123,115300,1714,857,857,857,857,0
20250123,115200,1714,857,857,857,857,0
20250123,115100,1714,857,857,857,857,0
20250123,115000,1714,857,857,857,857,0
20250123,114900,1714,857,857,857,857,0
20250123,114800,1714,857,857,857,857,0
20250123,114700,1714,857,857,857,857,0
20250123,114600,1714,857,857,857,857,0
20250123,114500,1714,857,857,857,857,0
20250123,114400,1714,857,857,857,857,0
20250123,114300,1714,857,857,857,857,0
20250123,114200,1714,857,857,857,857,0
20250123,114100,1714,857,857,857,857,0
20250123,114000,1714,857,857,857,857,0
20250123,113900,1714,857,857,857,857,0
20250123,113800,1714,857,857,857,857,0
20250123,113700,1714,857,857,857,857,0
20250123,113600,1714,857,857,857,857,0
20250123,113500,1714,857,857,857,857,0
20250123,113400,1714,857,857,857,857,0
20250123,113300,1714,857,857,857,857,0
20250123,113200,1714,857,857,857,857,0
20250123,113100,1714,857,857,857,857,0
20250123,113000,1714,857,857,857,857,0
20250123,112900,1714,857,857,857,857,0
20250123,112800,1714,857,857,857,857,0
20250123,112700,1714,857,857,857,857,0
20250123,112600,1714,857,857,857,857,0
20250123,112500,1714,857,857,857,857,0
20250123,112400,1714,857,857,857,857,0
20250123,112300,1714,857,857,857,857,0
20250123,112200,1714,857,857,857,857,0
20250123,112100,1714,857,857,857,857,0
20250123,112000,1714,857,857,857,857,0
20250123,111900,1714,857,857,857,857,0
20250123,111800,1714,857,857,857,857,0
20250123,111700,1714,857,857,857,857,0
20250123,111600,1714,857,857,857,857,0
20250123,111500,1714,857,857,857,857,0
20250123,111400,1714,857,857,857,857,0
20250123,111300,1714,857,857,857,857,0
20250123,111200,1714,857,857,857,857,0
20250123,111100,1714,857,857,857,857,0
20250123,111000,1714,857,857,857,857,0
20250123,110900,1714,857,857,857,857,0
20250123,110800,1714,857,857,857,857,0
20250123,110700,1714,857,857,857,857,0
20250123,110600,1714,857,857,857,857,0
20250123,110500,1714,857,857,857,857,0
20250123,110400,1714,857,857,857,857,0
20250123,110300,1714,857,857,857,857,0
20250123,110200,1714,857,857,857,857,0
20250123,110100,1714,857,857,857,857,0
20250123,110000,1714,857,857,857,857,0
20250123,105900,1714,857,857,857,857,0
20250123,105800,1714,857,857,857,857,0
20250123,105700,1714,857,857,857,857,0
20250123,105600,1714,857,857,857,857,0
20250123,105500,1714,857,857,857,857,0
20250123,105400,1714,857,857,857,857,0
20250123,105300,1714,857,857,857,857,0
20250123,105200,1714,857,857,857,857,0
20250123,105100,1714,857,857,857,857,0
20250123,105000,1714,857,857,857,857,0
20250123,104900,1714,857,857,857,857,0
20250123,104800,1714,857,857,857,857,0
20250123,104700,1714,857,857,857,857,0
20250123,104600,1714,857,857,857,857,0
20250123,104500,1714,857,857,857,857,0
20250123,104400,1714,857,857,857,857,0
20250123,104300,1714,857,857,857,857,0
20250123,104200,1714,857,857,857,857,0
20250123,104100,1714,857,857,857,857,0
20250123,104000,1714,857,857,857,857,0
20250123,103900,1714,857,857,857,857,0
20250123,103800,1714,857,857,857,857,0
20250123,103700,1714,857,857,857,857,0
20250123,103600,1714,857,857,857,857,0
20250123,103500,1714,857,857,857,857,0
20250123,103400,1714,857,857,857,857,0
20250123,103300,1714,857,857,857,857,0
20250123,103200,1714,857,857,857,857,0
20250123,103100,1714,857,857,857,857,0
20250123,103000,1714,857,857,857,857,0
20250123,102900,1714,857,857,857,857,0
20250123,102800,1714,857,857,857,857,0
20250123,102700,1714,857,857,857,857,0
20250123,102600,1714,857,857,857,857,0
20250123,102500,1714,857,857,857,857,0
20250123,102400,1714,857,857,857,857,0
20250123,102300,1714,857,857,857,857,0
20250123,102200,1714,857,857,857,857,0
20250123,102100,1714,857,857,857,857,0
20250123,102000,1714,857,857,857,857,0
20250123,101900,1714,857,857,857,857,0
20250123,101800,1714,857,857,857,857,0
20250123,101700,1714,857,857,857,857,0
20250123,101600,1714,857,857,857,857,0
20250123,101500,1714,857,857,857,857,0
20250123,101400,1714,857,857,857,857,0
20250123,101300,1714,857,857,857,857,0
20250123,101200,1714,857,857,857,857,0
20250123,101100,1714,857,857,857,857,0
20250123,101000,1714,857,857,857,857,0
20250123,100900,1714,857,857,857,857,0
20250123,100800,1714,857,857,857,857,0
20250123,100700,1714,857,857,857,857,0
20250123,100600,1714,857,857,857,857,0
20250123,100500,1714,857,857,857,857,0
20250123,100400,1714,857,857,857,857,0
20250123,100300,1714,857,857,857,857,0
20250123,100200,1714,857,857,857,857,0
20250123,100100,1714,857,857,857,857,0
20250123,100000,1714,857,857,857,857,0
20250123,095900,1714,857,857,857,857,0
20250123,095800,1714,857,857,857,857,0
20250123,095700,1714,857,857,857,857,0
20250123,095600,1714,857,857,857,857,0
20250123,095500,1714,857,857,857,857,0
20250123,095400,1714,857,857,857,857,0
20250123,095300,1714,857,857,857,857,0
20250123,095200,1714,857,857,857,857,0
20250123,095100,1714,857,857,857,857,0
20250123,095000,1714,857,857,857,857,2
20250123,094900,0,747,747,747,747,0
20250123,094800,0,747,747,747,747,0
20250123,094700,0,747,747,747,747,0
20250123,094600,0,747,747,747,747,0
20250123,094500,0,747,747,747,747,0
20250123,094400,0,747,747,747,747,0
20250123,094300,0,747,747,747,747,0
20250123,094200,0,747,747,747,747,0
20250123,094100,0,747,747,747,747,0
20250123,094000,0,747,747,747,747,0
20250123,093900,0,747,747,747,747,0
20250123,093800,0,747,747,747,747,0
20250123,093700,0,747,747,747,747,0
20250123,093600,0,747,747,747,747,0
20250123,093500,0,747,747,747,747,0
20250123,093400,0,747,747,747,747,0
20250123,093300,0,747,747,747,747,0
20250123,093200,0,747,747,747,747,0
20250123,093100,0,747,747,747,747,0
20250123,093000,0,747,747,747,747,0
20250123,092900,0,747,747,747,747,0
20250123,092800,0,747,747,747,747,0
20250123,092700,0,747,747,747,747,0
20250123,092600,0,747,747,747,747,0
20250123,092500,0,747,747,747,747,0
20250123,092400,0,747,747,747,747,0
20250123,092300,0,747,747,747,747,0
20250123,092200,0,747,747,747,747,0
20250123,092100,0,747,747,747,747,0
20250123,092000,0,747,747,747,747,0
20250123,091900,0,747,747,747,747,0
20250123,091800,0,747,747,747,747,0
20250123,091700,0,747,747,747,747,0
20250123,091600,0,747,747,747,747,0
20250123,091500,0,747,747,747,747,0
20250123,091400,0,747,747,747,747,0
20250123,091300,0,747,747,747,747,0
20250123,091200,0,747,747,747,747,0
20250123,091100,0,747,747,747,747,0
20250123,091000,0,747,747,747,747,0
20250123,090900,0,747,747,747,747,0
20250123,090800,0,747,747,747,747,0
20250123,090700,0,747,747,747,747,0
20250123,090600,0,747,747,747,747,0
20250123,090500,0,747,747,747,747,0
20250123,090400,0,747,747,747,747,0
20250123,090300,0,747,747,747,747,0
20250123,090200,0,747,747,747,747,0
20250123,090100,0,747,747,747,747,0
20250123,090000,0,747,747,747,747,0