KissMeData/448780/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,214300,28510,2150,2150,2150,2150,9
20250109,214200,28510,2150,2150,2150,2150,0
20250109,214100,28510,2150,2150,2150,2150,0
20250109,214000,28510,2150,2150,2150,2150,0
20250109,213900,28510,2150,2150,2150,2150,0
20250109,213800,28510,2150,2150,2150,2150,0
20250109,213700,28510,2150,2150,2150,2150,0
20250109,213600,28510,2150,2150,2150,2150,0
20250109,213500,28510,2150,2150,2150,2150,0
20250109,213400,28510,2150,2150,2150,2150,0
20250109,213300,28510,2150,2150,2150,2150,0
20250109,213200,28510,2150,2150,2150,2150,0
20250109,213100,28510,2150,2150,2150,2150,0
20250109,213000,28510,2150,2150,2150,2150,0
20250109,212900,28510,2150,2150,2150,2150,0
20250109,212800,28510,2150,2150,2150,2150,0
20250109,212700,28510,2150,2150,2150,2150,0
20250109,212600,28510,2150,2150,2150,2150,0
20250109,212500,28510,2150,2150,2150,2150,0
20250109,212400,28510,2150,2150,2150,2150,0
20250109,212300,28510,2150,2150,2150,2150,0
20250109,212200,28510,2150,2150,2150,2150,0
20250109,212100,28510,2150,2150,2150,2150,0
20250109,212000,28510,2150,2150,2150,2150,0
20250109,211900,28510,2150,2150,2150,2150,0
20250109,211800,28510,2150,2150,2150,2150,0
20250109,211700,28510,2150,2150,2150,2150,0
20250109,211600,28510,2150,2150,2150,2150,0
20250109,211500,28510,2150,2150,2150,2150,0
20250109,211400,28510,2150,2150,2150,2150,0
20250109,211300,28510,2150,2150,2150,2150,9
20250109,211200,28510,2150,2150,2150,2150,0
20250109,211100,28510,2150,2150,2150,2150,0
20250109,211000,28510,2150,2150,2150,2150,0
20250109,210900,28510,2150,2150,2150,2150,0
20250109,210800,28510,2150,2150,2150,2150,0
20250109,210700,28510,2150,2150,2150,2150,0
20250109,210600,28510,2150,2150,2150,2150,0
20250109,210500,28510,2150,2150,2150,2150,0
20250109,210400,28510,2150,2150,2150,2150,0
20250109,210300,28510,2150,2150,2150,2150,0
20250109,210200,28510,2150,2150,2150,2150,0
20250109,210100,28510,2150,2150,2150,2150,0
20250109,210000,28510,2150,2150,2150,2150,0
20250109,205900,28510,2150,2150,2150,2150,0
20250109,205800,28510,2150,2150,2150,2150,0
20250109,205700,28510,2150,2150,2150,2150,0
20250109,205600,28510,2150,2150,2150,2150,0
20250109,205500,28510,2150,2150,2150,2150,0
20250109,205400,28510,2150,2150,2150,2150,0
20250109,205300,28510,2150,2150,2150,2150,0
20250109,205200,28510,2150,2150,2150,2150,0
20250109,205100,28510,2150,2150,2150,2150,0
20250109,205000,28510,2150,2150,2150,2150,0
20250109,204900,28510,2150,2150,2150,2150,0
20250109,204800,28510,2150,2150,2150,2150,0
20250109,204700,28510,2150,2150,2150,2150,0
20250109,204600,28510,2150,2150,2150,2150,0
20250109,204500,28510,2150,2150,2150,2150,0
20250109,204400,28510,2150,2150,2150,2150,0
20250109,204300,28510,2150,2150,2150,2150,9
20250109,204200,28510,2150,2150,2150,2150,0
20250109,204100,28510,2150,2150,2150,2150,0
20250109,204000,28510,2150,2150,2150,2150,0
20250109,203900,28510,2150,2150,2150,2150,0
20250109,203800,28510,2150,2150,2150,2150,0
20250109,203700,28510,2150,2150,2150,2150,0
20250109,203600,28510,2150,2150,2150,2150,0
20250109,203500,28510,2150,2150,2150,2150,0
20250109,203400,28510,2150,2150,2150,2150,0
20250109,203300,28510,2150,2150,2150,2150,0
20250109,203200,28510,2150,2150,2150,2150,0
20250109,203100,28510,2150,2150,2150,2150,0
20250109,203000,28510,2150,2150,2150,2150,0
20250109,202900,28510,2150,2150,2150,2150,0
20250109,202800,28510,2150,2150,2150,2150,0
20250109,202700,28510,2150,2150,2150,2150,0
20250109,202600,28510,2150,2150,2150,2150,0
20250109,202500,28510,2150,2150,2150,2150,0
20250109,202400,28510,2150,2150,2150,2150,0
20250109,202300,28510,2150,2150,2150,2150,0
20250109,202200,28510,2150,2150,2150,2150,0
20250109,202100,28510,2150,2150,2150,2150,0
20250109,202000,28510,2150,2150,2150,2150,0
20250109,201900,28510,2150,2150,2150,2150,0
20250109,201800,28510,2150,2150,2150,2150,0
20250109,201700,28510,2150,2150,2150,2150,0
20250109,201600,28510,2150,2150,2150,2150,0
20250109,201500,28510,2150,2150,2150,2150,0
20250109,201400,28510,2150,2150,2150,2150,0
20250109,201300,28510,2150,2150,2150,2150,9
20250109,201200,28510,2150,2150,2150,2150,0
20250109,201100,28510,2150,2150,2150,2150,0
20250109,201000,28510,2150,2150,2150,2150,0
20250109,200900,28510,2150,2150,2150,2150,0
20250109,200800,28510,2150,2150,2150,2150,0
20250109,200700,28510,2150,2150,2150,2150,0
20250109,200600,28510,2150,2150,2150,2150,0
20250109,200500,28510,2150,2150,2150,2150,0
20250109,200400,28510,2150,2150,2150,2150,0
20250109,200300,28510,2150,2150,2150,2150,0
20250109,200200,28510,2150,2150,2150,2150,0
20250109,200100,28510,2150,2150,2150,2150,0
20250109,200000,28510,2150,2150,2150,2150,0
20250109,195900,28510,2150,2150,2150,2150,0
20250109,195800,28510,2150,2150,2150,2150,0
20250109,195700,28510,2150,2150,2150,2150,0
20250109,195600,28510,2150,2150,2150,2150,0
20250109,195500,28510,2150,2150,2150,2150,0
20250109,195400,28510,2150,2150,2150,2150,0
20250109,195300,28510,2150,2150,2150,2150,0
20250109,195200,28510,2150,2150,2150,2150,0
20250109,195100,28510,2150,2150,2150,2150,0
20250109,195000,28510,2150,2150,2150,2150,0
20250109,194900,28510,2150,2150,2150,2150,0
20250109,194800,28510,2150,2150,2150,2150,0
20250109,194700,28510,2150,2150,2150,2150,0
20250109,194600,28510,2150,2150,2150,2150,0
20250109,194500,28510,2150,2150,2150,2150,0
20250109,194400,28510,2150,2150,2150,2150,0
20250109,194300,28510,2150,2150,2150,2150,9
20250109,194200,28510,2150,2150,2150,2150,0
20250109,194100,28510,2150,2150,2150,2150,0
20250109,194000,28510,2150,2150,2150,2150,0
20250109,193900,28510,2150,2150,2150,2150,0
20250109,193800,28510,2150,2150,2150,2150,0
20250109,193700,28510,2150,2150,2150,2150,0
20250109,193600,28510,2150,2150,2150,2150,0
20250109,193500,28510,2150,2150,2150,2150,0
20250109,193400,28510,2150,2150,2150,2150,0
20250109,193300,28510,2150,2150,2150,2150,0
20250109,193200,28510,2150,2150,2150,2150,0
20250109,193100,28510,2150,2150,2150,2150,0
20250109,193000,28510,2150,2150,2150,2150,0
20250109,192900,28510,2150,2150,2150,2150,0
20250109,192800,28510,2150,2150,2150,2150,0
20250109,192700,28510,2150,2150,2150,2150,0
20250109,192600,28510,2150,2150,2150,2150,0
20250109,192500,28510,2150,2150,2150,2150,0
20250109,192400,28510,2150,2150,2150,2150,0
20250109,192300,28510,2150,2150,2150,2150,0
20250109,192200,28510,2150,2150,2150,2150,0
20250109,192100,28510,2150,2150,2150,2150,0
20250109,192000,28510,2150,2150,2150,2150,0
20250109,191900,28510,2150,2150,2150,2150,0
20250109,191800,28510,2150,2150,2150,2150,0
20250109,191700,28510,2150,2150,2150,2150,0
20250109,191600,28510,2150,2150,2150,2150,0
20250109,191500,28510,2150,2150,2150,2150,0
20250109,191400,28510,2150,2150,2150,2150,0
20250109,191300,28510,2150,2150,2150,2150,9
20250109,191200,28510,2150,2150,2150,2150,0
20250109,191100,28510,2150,2150,2150,2150,0
20250109,191000,28510,2150,2150,2150,2150,0
20250109,190900,28510,2150,2150,2150,2150,0
20250109,190800,28510,2150,2150,2150,2150,0
20250109,190700,28510,2150,2150,2150,2150,0
20250109,190600,28510,2150,2150,2150,2150,0
20250109,190500,28510,2150,2150,2150,2150,0
20250109,190400,28510,2150,2150,2150,2150,0
20250109,190300,28510,2150,2150,2150,2150,0
20250109,190200,28510,2150,2150,2150,2150,0
20250109,190100,28510,2150,2150,2150,2150,0
20250109,190000,28510,2150,2150,2150,2150,0
20250109,185900,28510,2150,2150,2150,2150,0
20250109,185800,28510,2150,2150,2150,2150,0
20250109,185700,28510,2150,2150,2150,2150,0
20250109,185600,28510,2150,2150,2150,2150,0
20250109,185500,28510,2150,2150,2150,2150,0
20250109,185400,28510,2150,2150,2150,2150,0
20250109,185300,28510,2150,2150,2150,2150,0
20250109,185200,28510,2150,2150,2150,2150,0
20250109,185100,28510,2150,2150,2150,2150,0
20250109,185000,28510,2150,2150,2150,2150,0
20250109,184900,28510,2150,2150,2150,2150,0
20250109,184800,28510,2150,2150,2150,2150,0
20250109,184700,28510,2150,2150,2150,2150,0
20250109,184600,28510,2150,2150,2150,2150,0
20250109,184500,28510,2150,2150,2150,2150,0
20250109,184400,28510,2150,2150,2150,2150,0
20250109,184300,28510,2150,2150,2150,2150,9
20250109,184200,28510,2150,2150,2150,2150,0
20250109,184100,28510,2150,2150,2150,2150,0
20250109,184000,28510,2150,2150,2150,2150,0
20250109,183900,28510,2150,2150,2150,2150,0
20250109,183800,28510,2150,2150,2150,2150,0
20250109,183700,28510,2150,2150,2150,2150,0
20250109,183600,28510,2150,2150,2150,2150,0
20250109,183500,28510,2150,2150,2150,2150,0
20250109,183400,28510,2150,2150,2150,2150,0
20250109,183300,28510,2150,2150,2150,2150,0
20250109,183200,28510,2150,2150,2150,2150,0
20250109,183100,28510,2150,2150,2150,2150,0
20250109,183000,28510,2150,2150,2150,2150,0
20250109,182900,28510,2150,2150,2150,2150,0
20250109,182800,28510,2150,2150,2150,2150,0
20250109,182700,28510,2150,2150,2150,2150,0
20250109,182600,28510,2150,2150,2150,2150,0
20250109,182500,28510,2150,2150,2150,2150,0
20250109,182400,28510,2150,2150,2150,2150,0
20250109,182300,28510,2150,2150,2150,2150,0
20250109,182200,28510,2150,2150,2150,2150,0
20250109,182100,28510,2150,2150,2150,2150,0
20250109,182000,28510,2150,2150,2150,2150,0
20250109,181900,28510,2150,2150,2150,2150,0
20250109,181800,28510,2150,2150,2150,2150,0
20250109,181700,28510,2150,2150,2150,2150,0
20250109,181600,28510,2150,2150,2150,2150,0
20250109,181500,28510,2150,2150,2150,2150,0
20250109,181400,28510,2150,2150,2150,2150,0
20250109,181300,28510,2150,2150,2150,2150,9
20250109,181200,28510,2150,2150,2150,2150,0
20250109,181100,28510,2150,2150,2150,2150,0
20250109,181000,28510,2150,2150,2150,2150,0
20250109,180900,28510,2150,2150,2150,2150,0
20250109,180800,28510,2150,2150,2150,2150,0
20250109,180700,28510,2150,2150,2150,2150,0
20250109,180600,28510,2150,2150,2150,2150,0
20250109,180500,28510,2150,2150,2150,2150,0
20250109,180400,28510,2150,2150,2150,2150,0
20250109,180300,28510,2150,2150,2150,2150,0
20250109,180200,28510,2150,2150,2150,2150,0
20250109,180100,28510,2150,2150,2150,2150,0
20250109,180000,28510,2150,2150,2150,2150,0
20250109,175900,28510,2150,2150,2150,2150,0
20250109,175800,28510,2150,2150,2150,2150,0
20250109,175700,28510,2150,2150,2150,2150,0
20250109,175600,28510,2150,2150,2150,2150,0
20250109,175500,28510,2150,2150,2150,2150,0
20250109,175400,28510,2150,2150,2150,2150,0
20250109,175300,28510,2150,2150,2150,2150,0
20250109,175200,28510,2150,2150,2150,2150,0
20250109,175100,28510,2150,2150,2150,2150,0
20250109,175000,28510,2150,2150,2150,2150,0
20250109,174900,28510,2150,2150,2150,2150,0
20250109,174800,28510,2150,2150,2150,2150,0
20250109,174700,28510,2150,2150,2150,2150,0
20250109,174600,28510,2150,2150,2150,2150,0
20250109,174500,28510,2150,2150,2150,2150,0
20250109,174400,28510,2150,2150,2150,2150,0
20250109,174300,28510,2150,2150,2150,2150,9
20250109,174200,28510,2150,2150,2150,2150,0
20250109,174100,28510,2150,2150,2150,2150,0
20250109,174000,28510,2150,2150,2150,2150,0
20250109,173900,28510,2150,2150,2150,2150,0
20250109,173800,28510,2150,2150,2150,2150,0
20250109,173700,28510,2150,2150,2150,2150,0
20250109,173600,28510,2150,2150,2150,2150,0
20250109,173500,28510,2150,2150,2150,2150,0
20250109,173400,28510,2150,2150,2150,2150,0
20250109,173300,28510,2150,2150,2150,2150,0
20250109,173200,28510,2150,2150,2150,2150,0
20250109,173100,28510,2150,2150,2150,2150,0
20250109,173000,28510,2150,2150,2150,2150,0
20250109,172900,28510,2150,2150,2150,2150,0
20250109,172800,28510,2150,2150,2150,2150,0
20250109,172700,28510,2150,2150,2150,2150,0
20250109,172600,28510,2150,2150,2150,2150,0
20250109,172500,28510,2150,2150,2150,2150,0
20250109,172400,28510,2150,2150,2150,2150,0
20250109,172300,28510,2150,2150,2150,2150,0
20250109,172200,28510,2150,2150,2150,2150,0
20250109,172100,28510,2150,2150,2150,2150,0
20250109,172000,28510,2150,2150,2150,2150,0
20250109,171900,28510,2150,2150,2150,2150,0
20250109,171800,28510,2150,2150,2150,2150,0
20250109,171700,28510,2150,2150,2150,2150,0
20250109,171600,28510,2150,2150,2150,2150,0
20250109,171500,28510,2150,2150,2150,2150,0
20250109,171400,28510,2150,2150,2150,2150,0
20250109,171300,28510,2150,2150,2150,2150,9
20250109,171200,28510,2150,2150,2150,2150,0
20250109,171100,28510,2150,2150,2150,2150,0
20250109,171000,28510,2150,2150,2150,2150,0
20250109,170900,28510,2150,2150,2150,2150,0
20250109,170800,28510,2150,2150,2150,2150,0
20250109,170700,28510,2150,2150,2150,2150,0
20250109,170600,28510,2150,2150,2150,2150,0
20250109,170500,28510,2150,2150,2150,2150,0
20250109,170400,28510,2150,2150,2150,2150,0
20250109,170300,28510,2150,2150,2150,2150,0
20250109,170200,28510,2150,2150,2150,2150,0
20250109,170100,28510,2150,2150,2150,2150,0
20250109,170000,28510,2150,2150,2150,2150,0
20250109,165900,28510,2150,2150,2150,2150,0
20250109,165800,28510,2150,2150,2150,2150,0
20250109,165700,28510,2150,2150,2150,2150,0
20250109,165600,28510,2150,2150,2150,2150,0
20250109,165500,28510,2150,2150,2150,2150,0
20250109,165400,28510,2150,2150,2150,2150,0
20250109,165300,28510,2150,2150,2150,2150,0
20250109,165200,28510,2150,2150,2150,2150,0
20250109,165100,28510,2150,2150,2150,2150,0
20250109,165000,28510,2150,2150,2150,2150,0
20250109,164900,28510,2150,2150,2150,2150,0
20250109,164800,28510,2150,2150,2150,2150,0
20250109,164700,28510,2150,2150,2150,2150,0
20250109,164600,28510,2150,2150,2150,2150,0
20250109,164500,28510,2150,2150,2150,2150,0
20250109,164400,28510,2150,2150,2150,2150,0
20250109,164300,28510,2150,2150,2150,2150,9
20250109,164200,28510,2150,2150,2150,2150,0
20250109,164100,28510,2150,2150,2150,2150,0
20250109,164000,28510,2150,2150,2150,2150,0
20250109,163900,28510,2150,2150,2150,2150,0
20250109,163800,28510,2150,2150,2150,2150,0
20250109,163700,28510,2150,2150,2150,2150,0
20250109,163600,28510,2150,2150,2150,2150,0
20250109,163500,28510,2150,2150,2150,2150,0
20250109,163400,28510,2150,2150,2150,2150,0
20250109,163300,28510,2150,2150,2150,2150,0
20250109,163200,28510,2150,2150,2150,2150,0
20250109,163100,28510,2150,2150,2150,2150,0
20250109,163000,28510,2150,2150,2150,2150,0
20250109,162900,28510,2150,2150,2150,2150,0
20250109,162800,28510,2150,2150,2150,2150,0
20250109,162700,28510,2150,2150,2150,2150,0
20250109,162600,28510,2150,2150,2150,2150,0
20250109,162500,28510,2150,2150,2150,2150,0
20250109,162400,28510,2150,2150,2150,2150,0
20250109,162300,28510,2150,2150,2150,2150,0
20250109,162200,28510,2150,2150,2150,2150,0
20250109,162100,28510,2150,2150,2150,2150,0
20250109,162000,28510,2150,2150,2150,2150,0
20250109,161900,28510,2150,2150,2150,2150,0
20250109,161800,28510,2150,2150,2150,2150,0
20250109,161700,28510,2150,2150,2150,2150,0
20250109,161600,28510,2150,2150,2150,2150,0
20250109,161500,28510,2150,2150,2150,2150,0
20250109,161400,28510,2150,2150,2150,2150,0
20250109,161300,28510,2150,2150,2150,2150,9
20250109,161200,28510,2150,2150,2150,2150,0
20250109,161100,28510,2150,2150,2150,2150,0
20250109,161000,28510,2150,2150,2150,2150,0
20250109,160900,28510,2150,2150,2150,2150,0
20250109,160800,28510,2150,2150,2150,2150,0
20250109,160700,28510,2150,2150,2150,2150,0
20250109,160600,28510,2150,2150,2150,2150,0
20250109,160500,28510,2150,2150,2150,2150,0
20250109,160400,28510,2150,2150,2150,2150,0
20250109,160300,28510,2150,2150,2150,2150,0
20250109,160200,28510,2150,2150,2150,2150,0
20250109,160100,28510,2150,2150,2150,2150,0
20250109,160000,28510,2150,2150,2150,2150,0
20250109,155900,28510,2150,2150,2150,2150,0
20250109,155800,28510,2150,2150,2150,2150,0
20250109,155700,28510,2150,2150,2150,2150,0
20250109,155600,28510,2150,2150,2150,2150,0
20250109,155500,28510,2150,2150,2150,2150,0
20250109,155400,28510,2150,2150,2150,2150,0
20250109,155300,28510,2150,2150,2150,2150,0
20250109,155200,28510,2150,2150,2150,2150,0
20250109,155100,28510,2150,2150,2150,2150,0
20250109,155000,28510,2150,2150,2150,2150,0
20250109,154900,28510,2150,2150,2150,2150,0
20250109,154800,28510,2150,2150,2150,2150,0
20250109,154700,28510,2150,2150,2150,2150,0
20250109,154600,28510,2150,2150,2150,2150,0
20250109,154500,28510,2150,2150,2150,2150,0
20250109,154400,28510,2150,2150,2150,2150,0
20250109,154300,28510,2150,2150,2150,2150,9
20250109,154200,28510,2150,2150,2150,2150,0
20250109,154100,28510,2150,2150,2150,2150,0
20250109,154000,28510,2150,2150,2150,2150,0
20250109,153900,28510,2150,2150,2150,2150,0
20250109,153800,28510,2150,2150,2150,2150,0
20250109,153700,28510,2150,2150,2150,2150,0
20250109,153600,28510,2150,2150,2150,2150,0
20250109,153500,28510,2150,2150,2150,2150,0
20250109,153400,28510,2150,2150,2150,2150,0
20250109,153300,28510,2150,2150,2150,2150,0
20250109,153200,28510,2150,2150,2150,2150,0
20250109,153100,28510,2150,2150,2150,2150,9
20250109,153000,9160,2290,2290,2290,2290,0
20250109,152900,9160,2290,2290,2290,2290,0
20250109,152800,9160,2290,2290,2290,2290,0
20250109,152700,9160,2290,2290,2290,2290,0
20250109,152600,9160,2290,2290,2290,2290,0
20250109,152500,9160,2290,2290,2290,2290,0
20250109,152400,9160,2290,2290,2290,2290,0
20250109,152300,9160,2290,2290,2290,2290,0
20250109,152200,9160,2290,2290,2290,2290,0
20250109,152100,9160,2290,2290,2290,2290,0
20250109,152000,9160,2290,2290,2290,2290,0
20250109,151900,9160,2290,2290,2290,2290,0
20250109,151800,9160,2290,2290,2290,2290,0
20250109,151700,9160,2290,2290,2290,2290,0
20250109,151600,9160,2290,2290,2290,2290,0
20250109,151500,9160,2290,2290,2290,2290,0
20250109,151400,9160,2290,2290,2290,2290,0
20250109,151300,9160,2290,2290,2290,2290,0
20250109,151200,9160,2290,2290,2290,2290,0
20250109,151100,9160,2290,2290,2290,2290,0
20250109,151000,9160,2290,2290,2290,2290,0
20250109,150900,9160,2290,2290,2290,2290,0
20250109,150800,9160,2290,2290,2290,2290,0
20250109,150700,9160,2290,2290,2290,2290,0
20250109,150600,9160,2290,2290,2290,2290,0
20250109,150500,9160,2290,2290,2290,2290,0
20250109,150400,9160,2290,2290,2290,2290,0
20250109,150300,9160,2290,2290,2290,2290,0
20250109,150200,9160,2290,2290,2290,2290,0
20250109,150100,9160,2290,2290,2290,2290,0
20250109,150000,9160,2290,2290,2290,2290,0
20250109,145900,9160,2290,2290,2290,2290,0
20250109,145800,9160,2290,2290,2290,2290,0
20250109,145700,9160,2290,2290,2290,2290,0
20250109,145600,9160,2290,2290,2290,2290,0
20250109,145500,9160,2290,2290,2290,2290,0
20250109,145400,9160,2290,2290,2290,2290,0
20250109,145300,9160,2290,2290,2290,2290,0
20250109,145200,9160,2290,2290,2290,2290,0
20250109,145100,9160,2290,2290,2290,2290,0
20250109,145000,9160,2290,2290,2290,2290,0
20250109,144900,9160,2290,2290,2290,2290,0
20250109,144800,9160,2290,2290,2290,2290,0
20250109,144700,9160,2290,2290,2290,2290,0
20250109,144600,9160,2290,2290,2290,2290,0
20250109,144500,9160,2290,2290,2290,2290,0
20250109,144400,9160,2290,2290,2290,2290,0
20250109,144300,9160,2290,2290,2290,2290,0
20250109,144200,9160,2290,2290,2290,2290,0
20250109,144100,9160,2290,2290,2290,2290,0
20250109,144000,9160,2290,2290,2290,2290,0
20250109,143900,9160,2290,2290,2290,2290,0
20250109,143800,9160,2290,2290,2290,2290,0
20250109,143700,9160,2290,2290,2290,2290,0
20250109,143600,9160,2290,2290,2290,2290,0
20250109,143500,9160,2290,2290,2290,2290,0
20250109,143400,9160,2290,2290,2290,2290,0
20250109,143300,9160,2290,2290,2290,2290,0
20250109,143200,9160,2290,2290,2290,2290,0
20250109,143100,9160,2290,2290,2290,2290,0
20250109,143000,9160,2290,2290,2290,2290,0
20250109,142900,9160,2290,2290,2290,2290,0
20250109,142800,9160,2290,2290,2290,2290,0
20250109,142700,9160,2290,2290,2290,2290,0
20250109,142600,9160,2290,2290,2290,2290,0
20250109,142500,9160,2290,2290,2290,2290,0
20250109,142400,9160,2290,2290,2290,2290,0
20250109,142300,9160,2290,2290,2290,2290,0
20250109,142200,9160,2290,2290,2290,2290,0
20250109,142100,9160,2290,2290,2290,2290,0
20250109,142000,9160,2290,2290,2290,2290,0
20250109,141900,9160,2290,2290,2290,2290,0
20250109,141800,9160,2290,2290,2290,2290,0
20250109,141700,9160,2290,2290,2290,2290,0
20250109,141600,9160,2290,2290,2290,2290,0
20250109,141500,9160,2290,2290,2290,2290,0
20250109,141400,9160,2290,2290,2290,2290,0
20250109,141300,9160,2290,2290,2290,2290,0
20250109,141200,9160,2290,2290,2290,2290,0
20250109,141100,9160,2290,2290,2290,2290,0
20250109,141000,9160,2290,2290,2290,2290,0
20250109,140900,9160,2290,2290,2290,2290,0
20250109,140800,9160,2290,2290,2290,2290,0
20250109,140700,9160,2290,2290,2290,2290,0
20250109,140600,9160,2290,2290,2290,2290,0
20250109,140500,9160,2290,2290,2290,2290,0
20250109,140400,9160,2290,2290,2290,2290,0
20250109,140300,9160,2290,2290,2290,2290,0
20250109,140200,9160,2290,2290,2290,2290,0
20250109,140100,9160,2290,2290,2290,2290,0
20250109,140000,9160,2290,2290,2290,2290,0
20250109,135900,9160,2290,2290,2290,2290,0
20250109,135800,9160,2290,2290,2290,2290,0
20250109,135700,9160,2290,2290,2290,2290,0
20250109,135600,9160,2290,2290,2290,2290,0
20250109,135500,9160,2290,2290,2290,2290,0
20250109,135400,9160,2290,2290,2290,2290,0
20250109,135300,9160,2290,2290,2290,2290,0
20250109,135200,9160,2290,2290,2290,2290,0
20250109,135100,9160,2290,2290,2290,2290,0
20250109,135000,9160,2290,2290,2290,2290,0
20250109,134900,9160,2290,2290,2290,2290,0
20250109,134800,9160,2290,2290,2290,2290,0
20250109,134700,9160,2290,2290,2290,2290,0
20250109,134600,9160,2290,2290,2290,2290,0
20250109,134500,9160,2290,2290,2290,2290,0
20250109,134400,9160,2290,2290,2290,2290,0
20250109,134300,9160,2290,2290,2290,2290,0
20250109,134200,9160,2290,2290,2290,2290,0
20250109,134100,9160,2290,2290,2290,2290,0
20250109,134000,9160,2290,2290,2290,2290,0
20250109,133900,9160,2290,2290,2290,2290,0
20250109,133800,9160,2290,2290,2290,2290,0
20250109,133700,9160,2290,2290,2290,2290,0
20250109,133600,9160,2290,2290,2290,2290,0
20250109,133500,9160,2290,2290,2290,2290,0
20250109,133400,9160,2290,2290,2290,2290,0
20250109,133300,9160,2290,2290,2290,2290,0
20250109,133200,9160,2290,2290,2290,2290,0
20250109,133100,9160,2290,2290,2290,2290,0
20250109,133000,9160,2290,2290,2290,2290,0
20250109,132900,9160,2290,2290,2290,2290,0
20250109,132800,9160,2290,2290,2290,2290,0
20250109,132700,9160,2290,2290,2290,2290,0
20250109,132600,9160,2290,2290,2290,2290,0
20250109,132500,9160,2290,2290,2290,2290,0
20250109,132400,9160,2290,2290,2290,2290,0
20250109,132300,9160,2290,2290,2290,2290,0
20250109,132200,9160,2290,2290,2290,2290,0
20250109,132100,9160,2290,2290,2290,2290,0
20250109,132000,9160,2290,2290,2290,2290,0
20250109,131900,9160,2290,2290,2290,2290,0
20250109,131800,9160,2290,2290,2290,2290,0
20250109,131700,9160,2290,2290,2290,2290,0
20250109,131600,9160,2290,2290,2290,2290,0
20250109,131500,9160,2290,2290,2290,2290,0
20250109,131400,9160,2290,2290,2290,2290,0
20250109,131300,9160,2290,2290,2290,2290,0
20250109,131200,9160,2290,2290,2290,2290,0
20250109,131100,9160,2290,2290,2290,2290,0
20250109,131000,9160,2290,2290,2290,2290,0
20250109,130900,9160,2290,2290,2290,2290,0
20250109,130800,9160,2290,2290,2290,2290,0
20250109,130700,9160,2290,2290,2290,2290,0
20250109,130600,9160,2290,2290,2290,2290,0
20250109,130500,9160,2290,2290,2290,2290,0
20250109,130400,9160,2290,2290,2290,2290,0
20250109,130300,9160,2290,2290,2290,2290,0
20250109,130200,9160,2290,2290,2290,2290,0
20250109,130100,9160,2290,2290,2290,2290,0
20250109,130000,9160,2290,2290,2290,2290,0
20250109,125900,9160,2290,2290,2290,2290,0
20250109,125800,9160,2290,2290,2290,2290,0
20250109,125700,9160,2290,2290,2290,2290,0
20250109,125600,9160,2290,2290,2290,2290,0
20250109,125500,9160,2290,2290,2290,2290,0
20250109,125400,9160,2290,2290,2290,2290,0
20250109,125300,9160,2290,2290,2290,2290,0
20250109,125200,9160,2290,2290,2290,2290,0
20250109,125100,9160,2290,2290,2290,2290,0
20250109,125000,9160,2290,2290,2290,2290,0
20250109,124900,9160,2290,2290,2290,2290,0
20250109,124800,9160,2290,2290,2290,2290,0
20250109,124700,9160,2290,2290,2290,2290,0
20250109,124600,9160,2290,2290,2290,2290,0
20250109,124500,9160,2290,2290,2290,2290,0
20250109,124400,9160,2290,2290,2290,2290,0
20250109,124300,9160,2290,2290,2290,2290,0
20250109,124200,9160,2290,2290,2290,2290,0
20250109,124100,9160,2290,2290,2290,2290,0
20250109,124000,9160,2290,2290,2290,2290,0
20250109,123900,9160,2290,2290,2290,2290,0
20250109,123800,9160,2290,2290,2290,2290,0
20250109,123700,9160,2290,2290,2290,2290,0
20250109,123600,9160,2290,2290,2290,2290,0
20250109,123500,9160,2290,2290,2290,2290,0
20250109,123400,9160,2290,2290,2290,2290,0
20250109,123300,9160,2290,2290,2290,2290,0
20250109,123200,9160,2290,2290,2290,2290,0
20250109,123100,9160,2290,2290,2290,2290,0
20250109,123000,9160,2290,2290,2290,2290,0
20250109,122900,9160,2290,2290,2290,2290,0
20250109,122800,9160,2290,2290,2290,2290,0
20250109,122700,9160,2290,2290,2290,2290,0
20250109,122600,9160,2290,2290,2290,2290,0
20250109,122500,9160,2290,2290,2290,2290,0
20250109,122400,9160,2290,2290,2290,2290,0
20250109,122300,9160,2290,2290,2290,2290,0
20250109,122200,9160,2290,2290,2290,2290,0
20250109,122100,9160,2290,2290,2290,2290,0
20250109,122000,9160,2290,2290,2290,2290,0
20250109,121900,9160,2290,2290,2290,2290,0
20250109,121800,9160,2290,2290,2290,2290,0
20250109,121700,9160,2290,2290,2290,2290,0
20250109,121600,9160,2290,2290,2290,2290,0
20250109,121500,9160,2290,2290,2290,2290,0
20250109,121400,9160,2290,2290,2290,2290,0
20250109,121300,9160,2290,2290,2290,2290,0
20250109,121200,9160,2290,2290,2290,2290,0
20250109,121100,9160,2290,2290,2290,2290,0
20250109,121000,9160,2290,2290,2290,2290,0
20250109,120900,9160,2290,2290,2290,2290,0
20250109,120800,9160,2290,2290,2290,2290,0
20250109,120700,9160,2290,2290,2290,2290,0
20250109,120600,9160,2290,2290,2290,2290,0
20250109,120500,9160,2290,2290,2290,2290,0
20250109,120400,9160,2290,2290,2290,2290,0
20250109,120300,9160,2290,2290,2290,2290,0
20250109,120200,9160,2290,2290,2290,2290,0
20250109,120100,9160,2290,2290,2290,2290,0
20250109,120000,9160,2290,2290,2290,2290,0
20250109,115900,9160,2290,2290,2290,2290,0
20250109,115800,9160,2290,2290,2290,2290,0
20250109,115700,9160,2290,2290,2290,2290,0
20250109,115600,9160,2290,2290,2290,2290,0
20250109,115500,9160,2290,2290,2290,2290,0
20250109,115400,9160,2290,2290,2290,2290,0
20250109,115300,9160,2290,2290,2290,2290,0
20250109,115200,9160,2290,2290,2290,2290,0
20250109,115100,9160,2290,2290,2290,2290,0
20250109,115000,9160,2290,2290,2290,2290,0
20250109,114900,9160,2290,2290,2290,2290,0
20250109,114800,9160,2290,2290,2290,2290,0
20250109,114700,9160,2290,2290,2290,2290,0
20250109,114600,9160,2290,2290,2290,2290,0
20250109,114500,9160,2290,2290,2290,2290,0
20250109,114400,9160,2290,2290,2290,2290,0
20250109,114300,9160,2290,2290,2290,2290,0
20250109,114200,9160,2290,2290,2290,2290,0
20250109,114100,9160,2290,2290,2290,2290,0
20250109,114000,9160,2290,2290,2290,2290,0
20250109,113900,9160,2290,2290,2290,2290,0
20250109,113800,9160,2290,2290,2290,2290,0
20250109,113700,9160,2290,2290,2290,2290,0
20250109,113600,9160,2290,2290,2290,2290,0
20250109,113500,9160,2290,2290,2290,2290,0
20250109,113400,9160,2290,2290,2290,2290,0
20250109,113300,9160,2290,2290,2290,2290,0
20250109,113200,9160,2290,2290,2290,2290,0
20250109,113100,9160,2290,2290,2290,2290,0
20250109,113000,9160,2290,2290,2290,2290,0
20250109,112900,9160,2290,2290,2290,2290,0
20250109,112800,9160,2290,2290,2290,2290,0
20250109,112700,9160,2290,2290,2290,2290,0
20250109,112600,9160,2290,2290,2290,2290,0
20250109,112500,9160,2290,2290,2290,2290,0
20250109,112400,9160,2290,2290,2290,2290,0
20250109,112300,9160,2290,2290,2290,2290,0
20250109,112200,9160,2290,2290,2290,2290,0
20250109,112100,9160,2290,2290,2290,2290,0
20250109,112000,9160,2290,2290,2290,2290,0
20250109,111900,9160,2290,2290,2290,2290,0
20250109,111800,9160,2290,2290,2290,2290,0
20250109,111700,9160,2290,2290,2290,2290,0
20250109,111600,9160,2290,2290,2290,2290,0
20250109,111500,9160,2290,2290,2290,2290,0
20250109,111400,9160,2290,2290,2290,2290,0
20250109,111300,9160,2290,2290,2290,2290,0
20250109,111200,9160,2290,2290,2290,2290,0
20250109,111100,9160,2290,2290,2290,2290,0
20250109,111000,9160,2290,2290,2290,2290,0
20250109,110900,9160,2290,2290,2290,2290,0
20250109,110800,9160,2290,2290,2290,2290,0
20250109,110700,9160,2290,2290,2290,2290,0
20250109,110600,9160,2290,2290,2290,2290,0
20250109,110500,9160,2290,2290,2290,2290,0
20250109,110400,9160,2290,2290,2290,2290,0
20250109,110300,9160,2290,2290,2290,2290,0
20250109,110200,9160,2290,2290,2290,2290,0
20250109,110100,9160,2290,2290,2290,2290,0
20250109,110000,9160,2290,2290,2290,2290,0
20250109,105900,9160,2290,2290,2290,2290,0
20250109,105800,9160,2290,2290,2290,2290,0
20250109,105700,9160,2290,2290,2290,2290,0
20250109,105600,9160,2290,2290,2290,2290,0
20250109,105500,9160,2290,2290,2290,2290,0
20250109,105400,9160,2290,2290,2290,2290,0
20250109,105300,9160,2290,2290,2290,2290,0
20250109,105200,9160,2290,2290,2290,2290,0
20250109,105100,9160,2290,2290,2290,2290,0
20250109,105000,9160,2290,2290,2290,2290,0
20250109,104900,9160,2290,2290,2290,2290,0
20250109,104800,9160,2290,2290,2290,2290,0
20250109,104700,9160,2290,2290,2290,2290,0
20250109,104600,9160,2290,2290,2290,2290,0
20250109,104500,9160,2290,2290,2290,2290,0
20250109,104400,9160,2290,2290,2290,2290,0
20250109,104300,9160,2290,2290,2290,2290,0
20250109,104200,9160,2290,2290,2290,2290,0
20250109,104100,9160,2290,2290,2290,2290,0
20250109,104000,9160,2290,2290,2290,2290,0
20250109,103900,9160,2290,2290,2290,2290,0
20250109,103800,9160,2290,2290,2290,2290,0
20250109,103700,9160,2290,2290,2290,2290,0
20250109,103600,9160,2290,2290,2290,2290,0
20250109,103500,9160,2290,2290,2290,2290,0
20250109,103400,9160,2290,2290,2290,2290,0
20250109,103300,9160,2290,2290,2290,2290,0
20250109,103200,9160,2290,2290,2290,2290,0
20250109,103100,9160,2290,2290,2290,2290,0
20250109,103000,9160,2290,2290,2290,2290,0
20250109,102900,9160,2290,2290,2290,2290,0
20250109,102800,9160,2290,2290,2290,2290,0
20250109,102700,9160,2290,2290,2290,2290,0
20250109,102600,9160,2290,2290,2290,2290,0
20250109,102500,9160,2290,2290,2290,2290,0
20250109,102400,9160,2290,2290,2290,2290,0
20250109,102300,9160,2290,2290,2290,2290,0
20250109,102200,9160,2290,2290,2290,2290,0
20250109,102100,9160,2290,2290,2290,2290,0
20250109,102000,9160,2290,2290,2290,2290,0
20250109,101900,9160,2290,2290,2290,2290,0
20250109,101800,9160,2290,2290,2290,2290,0
20250109,101700,9160,2290,2290,2290,2290,0
20250109,101600,9160,2290,2290,2290,2290,0
20250109,101500,9160,2290,2290,2290,2290,0
20250109,101400,9160,2290,2290,2290,2290,0
20250109,101300,9160,2290,2290,2290,2290,0
20250109,101200,9160,2290,2290,2290,2290,0
20250109,101100,9160,2290,2290,2290,2290,0
20250109,101000,9160,2290,2290,2290,2290,0
20250109,100900,9160,2290,2290,2290,2290,0
20250109,100800,9160,2290,2290,2290,2290,0
20250109,100700,9160,2290,2290,2290,2290,0
20250109,100600,9160,2290,2290,2290,2290,0
20250109,100500,9160,2290,2290,2290,2290,0
20250109,100400,9160,2290,2290,2290,2290,0
20250109,100300,9160,2290,2290,2290,2290,0
20250109,100200,9160,2290,2290,2290,2290,0
20250109,100100,9160,2290,2290,2290,2290,0
20250109,100000,9160,2290,2290,2290,2290,0
20250109,095900,9160,2290,2290,2290,2290,0
20250109,095800,9160,2290,2290,2290,2290,0
20250109,095700,9160,2290,2290,2290,2290,0
20250109,095600,9160,2290,2290,2290,2290,0
20250109,095500,9160,2290,2290,2290,2290,0
20250109,095400,9160,2290,2290,2290,2290,0
20250109,095300,9160,2290,2290,2290,2290,0
20250109,095200,9160,2290,2290,2290,2290,0
20250109,095100,9160,2290,2290,2290,2290,0
20250109,095000,9160,2290,2290,2290,2290,0
20250109,094900,9160,2290,2290,2290,2290,0
20250109,094800,9160,2290,2290,2290,2290,0
20250109,094700,9160,2290,2290,2290,2290,0
20250109,094600,9160,2290,2290,2290,2290,0
20250109,094500,9160,2290,2290,2290,2290,0
20250109,094400,9160,2290,2290,2290,2290,0
20250109,094300,9160,2290,2290,2290,2290,0
20250109,094200,9160,2290,2290,2290,2290,0
20250109,094100,9160,2290,2290,2290,2290,0
20250109,094000,9160,2290,2290,2290,2290,0
20250109,093900,9160,2290,2290,2290,2290,0
20250109,093800,9160,2290,2290,2290,2290,0
20250109,093700,9160,2290,2290,2290,2290,0
20250109,093600,9160,2290,2290,2290,2290,0
20250109,093500,9160,2290,2290,2290,2290,0
20250109,093400,9160,2290,2290,2290,2290,0
20250109,093300,9160,2290,2290,2290,2290,0
20250109,093200,9160,2290,2290,2290,2290,0
20250109,093100,9160,2290,2290,2290,2290,0
20250109,093000,9160,2290,2290,2290,2290,0
20250109,092900,9160,2290,2290,2290,2290,0
20250109,092800,9160,2290,2290,2290,2290,0
20250109,092700,9160,2290,2290,2290,2290,0
20250109,092600,9160,2290,2290,2290,2290,0
20250109,092500,9160,2290,2290,2290,2290,0
20250109,092400,9160,2290,2290,2290,2290,0
20250109,092300,9160,2290,2290,2290,2290,0
20250109,092200,9160,2290,2290,2290,2290,0
20250109,092100,9160,2290,2290,2290,2290,0
20250109,092000,9160,2290,2290,2290,2290,0
20250109,091900,9160,2290,2290,2290,2290,1
20250109,091800,6870,2295,2295,2295,2295,0
20250109,091700,6870,2295,2295,2295,2295,0
20250109,091600,6870,2295,2295,2295,2295,0
20250109,091500,6870,2295,2295,2295,2295,0
20250109,091400,6870,2295,2295,2295,2295,0
20250109,091300,6870,2295,2295,2295,2295,0
20250109,091200,6870,2295,2295,2295,2295,0
20250109,091100,6870,2295,2295,2295,2295,0
20250109,091000,6870,2295,2295,2295,2295,0
20250109,090900,6870,2295,2295,2295,2295,0
20250109,090800,6870,2295,2295,2295,2295,1
20250109,090700,4575,2295,2295,2295,2295,1
20250109,090600,2280,2280,2280,2280,2280,0
20250109,090500,2280,2280,2280,2280,2280,0
20250109,090400,2280,2280,2280,2280,2280,0
20250109,090300,2280,2280,2280,2280,2280,0
20250109,090200,2280,2280,2280,2280,2280,0
20250109,090100,2280,2280,2280,2280,2280,0
20250109,090000,2280,2280,2280,2280,2280,1