KissMeData/267080/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,210000,323405,1799,1799,1799,1799,50
20250124,205900,323405,1799,1799,1799,1799,0
20250124,205800,323405,1799,1799,1799,1799,0
20250124,205700,323405,1799,1799,1799,1799,0
20250124,205600,323405,1799,1799,1799,1799,0
20250124,205500,323405,1799,1799,1799,1799,0
20250124,205400,323405,1799,1799,1799,1799,0
20250124,205300,323405,1799,1799,1799,1799,0
20250124,205200,323405,1799,1799,1799,1799,0
20250124,205100,323405,1799,1799,1799,1799,0
20250124,205000,323405,1799,1799,1799,1799,0
20250124,204900,323405,1799,1799,1799,1799,0
20250124,204800,323405,1799,1799,1799,1799,0
20250124,204700,323405,1799,1799,1799,1799,0
20250124,204600,323405,1799,1799,1799,1799,0
20250124,204500,323405,1799,1799,1799,1799,0
20250124,204400,323405,1799,1799,1799,1799,0
20250124,204300,323405,1799,1799,1799,1799,0
20250124,204200,323405,1799,1799,1799,1799,0
20250124,204100,323405,1799,1799,1799,1799,0
20250124,204000,323405,1799,1799,1799,1799,0
20250124,203900,323405,1799,1799,1799,1799,0
20250124,203800,323405,1799,1799,1799,1799,0
20250124,203700,323405,1799,1799,1799,1799,0
20250124,203600,323405,1799,1799,1799,1799,0
20250124,203500,323405,1799,1799,1799,1799,0
20250124,203400,323405,1799,1799,1799,1799,0
20250124,203300,323405,1799,1799,1799,1799,0
20250124,203200,323405,1799,1799,1799,1799,0
20250124,203100,323405,1799,1799,1799,1799,0
20250124,203000,323405,1799,1799,1799,1799,50
20250124,202900,323405,1799,1799,1799,1799,0
20250124,202800,323405,1799,1799,1799,1799,0
20250124,202700,323405,1799,1799,1799,1799,0
20250124,202600,323405,1799,1799,1799,1799,0
20250124,202500,323405,1799,1799,1799,1799,0
20250124,202400,323405,1799,1799,1799,1799,0
20250124,202300,323405,1799,1799,1799,1799,0
20250124,202200,323405,1799,1799,1799,1799,0
20250124,202100,323405,1799,1799,1799,1799,0
20250124,202000,323405,1799,1799,1799,1799,0
20250124,201900,323405,1799,1799,1799,1799,0
20250124,201800,323405,1799,1799,1799,1799,0
20250124,201700,323405,1799,1799,1799,1799,0
20250124,201600,323405,1799,1799,1799,1799,0
20250124,201500,323405,1799,1799,1799,1799,0
20250124,201400,323405,1799,1799,1799,1799,0
20250124,201300,323405,1799,1799,1799,1799,0
20250124,201200,323405,1799,1799,1799,1799,0
20250124,201100,323405,1799,1799,1799,1799,0
20250124,201000,323405,1799,1799,1799,1799,0
20250124,200900,323405,1799,1799,1799,1799,0
20250124,200800,323405,1799,1799,1799,1799,0
20250124,200700,323405,1799,1799,1799,1799,0
20250124,200600,323405,1799,1799,1799,1799,0
20250124,200500,323405,1799,1799,1799,1799,0
20250124,200400,323405,1799,1799,1799,1799,0
20250124,200300,323405,1799,1799,1799,1799,0
20250124,200200,323405,1799,1799,1799,1799,0
20250124,200100,323405,1799,1799,1799,1799,0
20250124,200000,323405,1799,1799,1799,1799,50
20250124,195900,323405,1799,1799,1799,1799,0
20250124,195800,323405,1799,1799,1799,1799,0
20250124,195700,323405,1799,1799,1799,1799,0
20250124,195600,323405,1799,1799,1799,1799,0
20250124,195500,323405,1799,1799,1799,1799,0
20250124,195400,323405,1799,1799,1799,1799,0
20250124,195300,323405,1799,1799,1799,1799,0
20250124,195200,323405,1799,1799,1799,1799,0
20250124,195100,323405,1799,1799,1799,1799,0
20250124,195000,323405,1799,1799,1799,1799,0
20250124,194900,323405,1799,1799,1799,1799,0
20250124,194800,323405,1799,1799,1799,1799,0
20250124,194700,323405,1799,1799,1799,1799,0
20250124,194600,323405,1799,1799,1799,1799,0
20250124,194500,323405,1799,1799,1799,1799,0
20250124,194400,323405,1799,1799,1799,1799,0
20250124,194300,323405,1799,1799,1799,1799,0
20250124,194200,323405,1799,1799,1799,1799,0
20250124,194100,323405,1799,1799,1799,1799,0
20250124,194000,323405,1799,1799,1799,1799,0
20250124,193900,323405,1799,1799,1799,1799,0
20250124,193800,323405,1799,1799,1799,1799,0
20250124,193700,323405,1799,1799,1799,1799,0
20250124,193600,323405,1799,1799,1799,1799,0
20250124,193500,323405,1799,1799,1799,1799,0
20250124,193400,323405,1799,1799,1799,1799,0
20250124,193300,323405,1799,1799,1799,1799,0
20250124,193200,323405,1799,1799,1799,1799,0
20250124,193100,323405,1799,1799,1799,1799,0
20250124,193000,323405,1799,1799,1799,1799,50
20250124,192900,323405,1799,1799,1799,1799,0
20250124,192800,323405,1799,1799,1799,1799,0
20250124,192700,323405,1799,1799,1799,1799,0
20250124,192600,323405,1799,1799,1799,1799,0
20250124,192500,323405,1799,1799,1799,1799,0
20250124,192400,323405,1799,1799,1799,1799,0
20250124,192300,323405,1799,1799,1799,1799,0
20250124,192200,323405,1799,1799,1799,1799,0
20250124,192100,323405,1799,1799,1799,1799,0
20250124,192000,323405,1799,1799,1799,1799,0
20250124,191900,323405,1799,1799,1799,1799,0
20250124,191800,323405,1799,1799,1799,1799,0
20250124,191700,323405,1799,1799,1799,1799,0
20250124,191600,323405,1799,1799,1799,1799,0
20250124,191500,323405,1799,1799,1799,1799,0
20250124,191400,323405,1799,1799,1799,1799,0
20250124,191300,323405,1799,1799,1799,1799,0
20250124,191200,323405,1799,1799,1799,1799,0
20250124,191100,323405,1799,1799,1799,1799,0
20250124,191000,323405,1799,1799,1799,1799,0
20250124,190900,323405,1799,1799,1799,1799,0
20250124,190800,323405,1799,1799,1799,1799,0
20250124,190700,323405,1799,1799,1799,1799,0
20250124,190600,323405,1799,1799,1799,1799,0
20250124,190500,323405,1799,1799,1799,1799,0
20250124,190400,323405,1799,1799,1799,1799,0
20250124,190300,323405,1799,1799,1799,1799,0
20250124,190200,323405,1799,1799,1799,1799,0
20250124,190100,323405,1799,1799,1799,1799,0
20250124,190000,323405,1799,1799,1799,1799,50
20250124,185900,323405,1799,1799,1799,1799,0
20250124,185800,323405,1799,1799,1799,1799,0
20250124,185700,323405,1799,1799,1799,1799,0
20250124,185600,323405,1799,1799,1799,1799,0
20250124,185500,323405,1799,1799,1799,1799,0
20250124,185400,323405,1799,1799,1799,1799,0
20250124,185300,323405,1799,1799,1799,1799,0
20250124,185200,323405,1799,1799,1799,1799,0
20250124,185100,323405,1799,1799,1799,1799,0
20250124,185000,323405,1799,1799,1799,1799,0
20250124,184900,323405,1799,1799,1799,1799,0
20250124,184800,323405,1799,1799,1799,1799,0
20250124,184700,323405,1799,1799,1799,1799,0
20250124,184600,323405,1799,1799,1799,1799,0
20250124,184500,323405,1799,1799,1799,1799,0
20250124,184400,323405,1799,1799,1799,1799,0
20250124,184300,323405,1799,1799,1799,1799,0
20250124,184200,323405,1799,1799,1799,1799,0
20250124,184100,323405,1799,1799,1799,1799,0
20250124,184000,323405,1799,1799,1799,1799,0
20250124,183900,323405,1799,1799,1799,1799,0
20250124,183800,323405,1799,1799,1799,1799,0
20250124,183700,323405,1799,1799,1799,1799,0
20250124,183600,323405,1799,1799,1799,1799,0
20250124,183500,323405,1799,1799,1799,1799,0
20250124,183400,323405,1799,1799,1799,1799,0
20250124,183300,323405,1799,1799,1799,1799,0
20250124,183200,323405,1799,1799,1799,1799,0
20250124,183100,323405,1799,1799,1799,1799,0
20250124,183000,323405,1799,1799,1799,1799,50
20250124,182900,323405,1799,1799,1799,1799,0
20250124,182800,323405,1799,1799,1799,1799,0
20250124,182700,323405,1799,1799,1799,1799,0
20250124,182600,323405,1799,1799,1799,1799,0
20250124,182500,323405,1799,1799,1799,1799,0
20250124,182400,323405,1799,1799,1799,1799,0
20250124,182300,323405,1799,1799,1799,1799,0
20250124,182200,323405,1799,1799,1799,1799,0
20250124,182100,323405,1799,1799,1799,1799,0
20250124,182000,323405,1799,1799,1799,1799,0
20250124,181900,323405,1799,1799,1799,1799,0
20250124,181800,323405,1799,1799,1799,1799,0
20250124,181700,323405,1799,1799,1799,1799,0
20250124,181600,323405,1799,1799,1799,1799,0
20250124,181500,323405,1799,1799,1799,1799,0
20250124,181400,323405,1799,1799,1799,1799,0
20250124,181300,323405,1799,1799,1799,1799,0
20250124,181200,323405,1799,1799,1799,1799,0
20250124,181100,323405,1799,1799,1799,1799,0
20250124,181000,323405,1799,1799,1799,1799,0
20250124,180900,323405,1799,1799,1799,1799,0
20250124,180800,323405,1799,1799,1799,1799,0
20250124,180700,323405,1799,1799,1799,1799,0
20250124,180600,323405,1799,1799,1799,1799,0
20250124,180500,323405,1799,1799,1799,1799,0
20250124,180400,323405,1799,1799,1799,1799,0
20250124,180300,323405,1799,1799,1799,1799,0
20250124,180200,323405,1799,1799,1799,1799,0
20250124,180100,323405,1799,1799,1799,1799,0
20250124,180000,323405,1799,1799,1799,1799,50
20250124,175900,323405,1799,1799,1799,1799,0
20250124,175800,323405,1799,1799,1799,1799,0
20250124,175700,323405,1799,1799,1799,1799,0
20250124,175600,323405,1799,1799,1799,1799,0
20250124,175500,323405,1799,1799,1799,1799,0
20250124,175400,323405,1799,1799,1799,1799,0
20250124,175300,323405,1799,1799,1799,1799,0
20250124,175200,323405,1799,1799,1799,1799,0
20250124,175100,323405,1799,1799,1799,1799,0
20250124,175000,323405,1799,1799,1799,1799,0
20250124,174900,323405,1799,1799,1799,1799,0
20250124,174800,323405,1799,1799,1799,1799,0
20250124,174700,323405,1799,1799,1799,1799,0
20250124,174600,323405,1799,1799,1799,1799,0
20250124,174500,323405,1799,1799,1799,1799,0
20250124,174400,323405,1799,1799,1799,1799,0
20250124,174300,323405,1799,1799,1799,1799,0
20250124,174200,323405,1799,1799,1799,1799,0
20250124,174100,323405,1799,1799,1799,1799,0
20250124,174000,323405,1799,1799,1799,1799,0
20250124,173900,323405,1799,1799,1799,1799,0
20250124,173800,323405,1799,1799,1799,1799,0
20250124,173700,323405,1799,1799,1799,1799,0
20250124,173600,323405,1799,1799,1799,1799,0
20250124,173500,323405,1799,1799,1799,1799,0
20250124,173400,323405,1799,1799,1799,1799,0
20250124,173300,323405,1799,1799,1799,1799,0
20250124,173200,323405,1799,1799,1799,1799,0
20250124,173100,323405,1799,1799,1799,1799,0
20250124,173000,323405,1799,1799,1799,1799,50
20250124,172900,323405,1799,1799,1799,1799,0
20250124,172800,323405,1799,1799,1799,1799,0
20250124,172700,323405,1799,1799,1799,1799,0
20250124,172600,323405,1799,1799,1799,1799,0
20250124,172500,323405,1799,1799,1799,1799,0
20250124,172400,323405,1799,1799,1799,1799,0
20250124,172300,323405,1799,1799,1799,1799,0
20250124,172200,323405,1799,1799,1799,1799,0
20250124,172100,323405,1799,1799,1799,1799,0
20250124,172000,323405,1799,1799,1799,1799,0
20250124,171900,323405,1799,1799,1799,1799,0
20250124,171800,323405,1799,1799,1799,1799,0
20250124,171700,323405,1799,1799,1799,1799,0
20250124,171600,323405,1799,1799,1799,1799,0
20250124,171500,323405,1799,1799,1799,1799,0
20250124,171400,323405,1799,1799,1799,1799,0
20250124,171300,323405,1799,1799,1799,1799,0
20250124,171200,323405,1799,1799,1799,1799,0
20250124,171100,323405,1799,1799,1799,1799,0
20250124,171000,323405,1799,1799,1799,1799,0
20250124,170900,323405,1799,1799,1799,1799,0
20250124,170800,323405,1799,1799,1799,1799,0
20250124,170700,323405,1799,1799,1799,1799,0
20250124,170600,323405,1799,1799,1799,1799,0
20250124,170500,323405,1799,1799,1799,1799,0
20250124,170400,323405,1799,1799,1799,1799,0
20250124,170300,323405,1799,1799,1799,1799,0
20250124,170200,323405,1799,1799,1799,1799,0
20250124,170100,323405,1799,1799,1799,1799,0
20250124,170000,323405,1799,1799,1799,1799,50
20250124,165900,323405,1799,1799,1799,1799,0
20250124,165800,323405,1799,1799,1799,1799,0
20250124,165700,323405,1799,1799,1799,1799,0
20250124,165600,323405,1799,1799,1799,1799,0
20250124,165500,323405,1799,1799,1799,1799,0
20250124,165400,323405,1799,1799,1799,1799,0
20250124,165300,323405,1799,1799,1799,1799,0
20250124,165200,323405,1799,1799,1799,1799,0
20250124,165100,323405,1799,1799,1799,1799,0
20250124,165000,323405,1799,1799,1799,1799,0
20250124,164900,323405,1799,1799,1799,1799,0
20250124,164800,323405,1799,1799,1799,1799,0
20250124,164700,323405,1799,1799,1799,1799,0
20250124,164600,323405,1799,1799,1799,1799,0
20250124,164500,323405,1799,1799,1799,1799,0
20250124,164400,323405,1799,1799,1799,1799,0
20250124,164300,323405,1799,1799,1799,1799,0
20250124,164200,323405,1799,1799,1799,1799,0
20250124,164100,323405,1799,1799,1799,1799,0
20250124,164000,323405,1799,1799,1799,1799,0
20250124,163900,323405,1799,1799,1799,1799,0
20250124,163800,323405,1799,1799,1799,1799,0
20250124,163700,323405,1799,1799,1799,1799,0
20250124,163600,323405,1799,1799,1799,1799,0
20250124,163500,323405,1799,1799,1799,1799,0
20250124,163400,323405,1799,1799,1799,1799,0
20250124,163300,323405,1799,1799,1799,1799,0
20250124,163200,323405,1799,1799,1799,1799,0
20250124,163100,323405,1799,1799,1799,1799,0
20250124,163000,323405,1799,1799,1799,1799,50
20250124,162900,323405,1799,1799,1799,1799,0
20250124,162800,323405,1799,1799,1799,1799,0
20250124,162700,323405,1799,1799,1799,1799,0
20250124,162600,323405,1799,1799,1799,1799,0
20250124,162500,323405,1799,1799,1799,1799,0
20250124,162400,323405,1799,1799,1799,1799,0
20250124,162300,323405,1799,1799,1799,1799,0
20250124,162200,323405,1799,1799,1799,1799,0
20250124,162100,323405,1799,1799,1799,1799,0
20250124,162000,323405,1799,1799,1799,1799,0
20250124,161900,323405,1799,1799,1799,1799,0
20250124,161800,323405,1799,1799,1799,1799,0
20250124,161700,323405,1799,1799,1799,1799,0
20250124,161600,323405,1799,1799,1799,1799,0
20250124,161500,323405,1799,1799,1799,1799,0
20250124,161400,323405,1799,1799,1799,1799,0
20250124,161300,323405,1799,1799,1799,1799,0
20250124,161200,323405,1799,1799,1799,1799,0
20250124,161100,323405,1799,1799,1799,1799,0
20250124,161000,323405,1799,1799,1799,1799,0
20250124,160900,323405,1799,1799,1799,1799,0
20250124,160800,323405,1799,1799,1799,1799,0
20250124,160700,323405,1799,1799,1799,1799,0
20250124,160600,323405,1799,1799,1799,1799,0
20250124,160500,323405,1799,1799,1799,1799,0
20250124,160400,323405,1799,1799,1799,1799,0
20250124,160300,323405,1799,1799,1799,1799,0
20250124,160200,323405,1799,1799,1799,1799,0
20250124,160100,323405,1799,1799,1799,1799,0
20250124,160000,323405,1799,1799,1799,1799,50
20250124,155900,323405,1799,1799,1799,1799,0
20250124,155800,323405,1799,1799,1799,1799,0
20250124,155700,323405,1799,1799,1799,1799,0
20250124,155600,323405,1799,1799,1799,1799,0
20250124,155500,323405,1799,1799,1799,1799,0
20250124,155400,323405,1799,1799,1799,1799,0
20250124,155300,323405,1799,1799,1799,1799,0
20250124,155200,323405,1799,1799,1799,1799,0
20250124,155100,323405,1799,1799,1799,1799,0
20250124,155000,323405,1799,1799,1799,1799,0
20250124,154900,323405,1799,1799,1799,1799,0
20250124,154800,323405,1799,1799,1799,1799,0
20250124,154700,323405,1799,1799,1799,1799,0
20250124,154600,323405,1799,1799,1799,1799,0
20250124,154500,323405,1799,1799,1799,1799,0
20250124,154400,323405,1799,1799,1799,1799,0
20250124,154300,323405,1799,1799,1799,1799,0
20250124,154200,323405,1799,1799,1799,1799,0
20250124,154100,323405,1799,1799,1799,1799,0
20250124,154000,323405,1799,1799,1799,1799,0
20250124,153900,323405,1799,1799,1799,1799,0
20250124,153800,323405,1799,1799,1799,1799,0
20250124,153700,323405,1799,1799,1799,1799,0
20250124,153600,323405,1799,1799,1799,1799,0
20250124,153500,323405,1799,1799,1799,1799,0
20250124,153400,323405,1799,1799,1799,1799,0
20250124,153300,323405,1799,1799,1799,1799,0
20250124,153200,323405,1799,1799,1799,1799,0
20250124,153100,323405,1799,1799,1799,1799,0
20250124,153000,323405,1799,1799,1799,1799,50
20250124,152900,323405,1799,1799,1799,1799,0
20250124,152800,323405,1799,1799,1799,1799,0
20250124,152700,323405,1799,1799,1799,1799,0
20250124,152600,323405,1799,1799,1799,1799,0
20250124,152500,323405,1799,1799,1799,1799,0
20250124,152400,323405,1799,1799,1799,1799,0
20250124,152300,323405,1799,1799,1799,1799,0
20250124,152200,323405,1799,1799,1799,1799,0
20250124,152100,323405,1799,1799,1799,1799,0
20250124,152000,323405,1799,1799,1799,1799,0
20250124,151900,323405,1799,1799,1799,1799,0
20250124,151800,323405,1799,1799,1799,1799,0
20250124,151700,323405,1799,1799,1799,1799,0
20250124,151600,323405,1799,1799,1799,1799,0
20250124,151500,323405,1799,1799,1799,1799,0
20250124,151400,323405,1799,1799,1799,1799,0
20250124,151300,323405,1799,1799,1799,1799,0
20250124,151200,323405,1799,1799,1799,1799,0
20250124,151100,323405,1799,1799,1799,1799,0
20250124,151000,323405,1799,1799,1799,1799,0
20250124,150900,323405,1799,1799,1799,1799,0
20250124,150800,323405,1799,1799,1799,1799,0
20250124,150700,323405,1799,1799,1799,1799,0
20250124,150600,323405,1799,1799,1799,1799,0
20250124,150500,323405,1799,1799,1799,1799,0
20250124,150400,323405,1799,1799,1799,1799,0
20250124,150300,323405,1799,1799,1799,1799,0
20250124,150200,323405,1799,1799,1799,1799,0
20250124,150100,323405,1799,1799,1799,1799,0
20250124,150000,323405,1799,1799,1799,1799,0
20250124,145900,323405,1799,1799,1799,1799,0
20250124,145800,323405,1799,1799,1799,1799,0
20250124,145700,323405,1799,1799,1799,1799,0
20250124,145600,323405,1799,1799,1799,1799,0
20250124,145500,323405,1799,1799,1799,1799,0
20250124,145400,323405,1799,1799,1799,1799,0
20250124,145300,323405,1799,1799,1799,1799,0
20250124,145200,323405,1799,1799,1799,1799,0
20250124,145100,323405,1799,1799,1799,1799,0
20250124,145000,323405,1799,1799,1799,1799,0
20250124,144900,323405,1799,1799,1799,1799,0
20250124,144800,323405,1799,1799,1799,1799,0
20250124,144700,323405,1799,1799,1799,1799,0
20250124,144600,323405,1799,1799,1799,1799,0
20250124,144500,323405,1799,1799,1799,1799,0
20250124,144400,323405,1799,1799,1799,1799,0
20250124,144300,323405,1799,1799,1799,1799,0
20250124,144200,323405,1799,1799,1799,1799,0
20250124,144100,323405,1799,1799,1799,1799,0
20250124,144000,323405,1799,1799,1799,1799,0
20250124,143900,323405,1799,1799,1799,1799,0
20250124,143800,323405,1799,1799,1799,1799,0
20250124,143700,323405,1799,1799,1799,1799,0
20250124,143600,323405,1799,1799,1799,1799,0
20250124,143500,323405,1799,1799,1799,1799,0
20250124,143400,323405,1799,1799,1799,1799,0
20250124,143300,323405,1799,1799,1799,1799,0
20250124,143200,323405,1799,1799,1799,1799,0
20250124,143100,323405,1799,1799,1799,1799,0
20250124,143000,323405,1799,1799,1799,1799,0
20250124,142900,323405,1799,1799,1799,1799,0
20250124,142800,323405,1799,1799,1799,1799,0
20250124,142700,323405,1799,1799,1799,1799,0
20250124,142600,323405,1799,1799,1799,1799,0
20250124,142500,323405,1799,1799,1799,1799,0
20250124,142400,323405,1799,1799,1799,1799,0
20250124,142300,323405,1799,1799,1799,1799,0
20250124,142200,323405,1799,1799,1799,1799,0
20250124,142100,323405,1799,1799,1799,1799,0
20250124,142000,323405,1799,1799,1799,1799,0
20250124,141900,323405,1799,1799,1799,1799,0
20250124,141800,323405,1799,1799,1799,1799,0
20250124,141700,323405,1799,1799,1799,1799,0
20250124,141600,323405,1799,1799,1799,1799,0
20250124,141500,323405,1799,1799,1799,1799,0
20250124,141400,323405,1799,1799,1799,1799,0
20250124,141300,323405,1799,1799,1799,1799,0
20250124,141200,323405,1799,1799,1799,1799,0
20250124,141100,323405,1799,1799,1799,1799,0
20250124,141000,323405,1799,1799,1799,1799,0
20250124,140900,323405,1799,1799,1799,1799,0
20250124,140800,323405,1799,1799,1799,1799,0
20250124,140700,323405,1799,1799,1799,1799,0
20250124,140600,323405,1799,1799,1799,1799,0
20250124,140500,323405,1799,1799,1799,1799,0
20250124,140400,323405,1799,1799,1799,1799,0
20250124,140300,323405,1799,1799,1799,1799,0
20250124,140200,323405,1799,1799,1799,1799,0
20250124,140100,323405,1799,1799,1799,1799,0
20250124,140000,323405,1799,1799,1799,1799,0
20250124,135900,323405,1799,1799,1799,1799,0
20250124,135800,323405,1799,1799,1799,1799,0
20250124,135700,323405,1799,1799,1799,1799,0
20250124,135600,323405,1799,1799,1799,1799,0
20250124,135500,323405,1799,1799,1799,1799,0
20250124,135400,323405,1799,1799,1799,1799,0
20250124,135300,323405,1799,1799,1799,1799,0
20250124,135200,323405,1799,1799,1799,1799,0
20250124,135100,323405,1799,1799,1799,1799,0
20250124,135000,323405,1799,1799,1799,1799,0
20250124,134900,323405,1799,1799,1799,1799,0
20250124,134800,323405,1799,1799,1799,1799,0
20250124,134700,323405,1799,1799,1799,1799,0
20250124,134600,323405,1799,1799,1799,1799,0
20250124,134500,323405,1799,1799,1799,1799,0
20250124,134400,323405,1799,1799,1799,1799,0
20250124,134300,323405,1799,1799,1799,1799,0
20250124,134200,323405,1799,1799,1799,1799,0
20250124,134100,323405,1799,1799,1799,1799,0
20250124,134000,323405,1799,1799,1799,1799,0
20250124,133900,323405,1799,1799,1799,1799,0
20250124,133800,323405,1799,1799,1799,1799,0
20250124,133700,323405,1799,1799,1799,1799,0
20250124,133600,323405,1799,1799,1799,1799,0
20250124,133500,323405,1799,1799,1799,1799,0
20250124,133400,323405,1799,1799,1799,1799,0
20250124,133300,323405,1799,1799,1799,1799,0
20250124,133200,323405,1799,1799,1799,1799,0
20250124,133100,323405,1799,1799,1799,1799,0
20250124,133000,323405,1799,1799,1799,1799,0
20250124,132900,323405,1799,1799,1799,1799,0
20250124,132800,323405,1799,1799,1799,1799,0
20250124,132700,323405,1799,1799,1799,1799,0
20250124,132600,323405,1799,1799,1799,1799,0
20250124,132500,323405,1799,1799,1799,1799,0
20250124,132400,323405,1799,1799,1799,1799,0
20250124,132300,323405,1799,1799,1799,1799,0
20250124,132200,323405,1799,1799,1799,1799,0
20250124,132100,323405,1799,1799,1799,1799,0
20250124,132000,323405,1799,1799,1799,1799,0
20250124,131900,323405,1799,1799,1799,1799,0
20250124,131800,323405,1799,1799,1799,1799,0
20250124,131700,323405,1799,1799,1799,1799,0
20250124,131600,323405,1799,1799,1799,1799,0
20250124,131500,323405,1799,1799,1799,1799,0
20250124,131400,323405,1799,1799,1799,1799,0
20250124,131300,323405,1799,1799,1799,1799,0
20250124,131200,323405,1799,1799,1799,1799,0
20250124,131100,323405,1799,1799,1799,1799,0
20250124,131000,323405,1799,1799,1799,1799,0
20250124,130900,323405,1799,1799,1799,1799,0
20250124,130800,323405,1799,1799,1799,1799,0
20250124,130700,323405,1799,1799,1799,1799,0
20250124,130600,323405,1799,1799,1799,1799,0
20250124,130500,323405,1799,1799,1799,1799,0
20250124,130400,323405,1799,1799,1799,1799,0
20250124,130300,323405,1799,1799,1799,1799,0
20250124,130200,323405,1799,1799,1799,1799,0
20250124,130100,323405,1799,1799,1799,1799,0
20250124,130000,323405,1799,1799,1799,1799,0
20250124,125900,323405,1799,1799,1799,1799,0
20250124,125800,323405,1799,1799,1799,1799,0
20250124,125700,323405,1799,1799,1799,1799,0
20250124,125600,323405,1799,1799,1799,1799,0
20250124,125500,323405,1799,1799,1799,1799,0
20250124,125400,323405,1799,1799,1799,1799,0
20250124,125300,323405,1799,1799,1799,1799,0
20250124,125200,323405,1799,1799,1799,1799,0
20250124,125100,323405,1799,1799,1799,1799,0
20250124,125000,323405,1799,1799,1799,1799,0
20250124,124900,323405,1799,1799,1799,1799,0
20250124,124800,323405,1799,1799,1799,1799,50
20250124,124700,233455,1799,1799,1799,1799,0
20250124,124600,233455,1799,1799,1799,1799,0
20250124,124500,233455,1799,1799,1799,1799,0
20250124,124400,233455,1799,1799,1799,1799,0
20250124,124300,233455,1799,1799,1799,1799,0
20250124,124200,233455,1799,1799,1799,1799,0
20250124,124100,233455,1799,1799,1799,1799,0
20250124,124000,233455,1799,1799,1799,1799,0
20250124,123900,233455,1799,1799,1799,1799,0
20250124,123800,233455,1799,1799,1799,1799,0
20250124,123700,233455,1799,1799,1799,1799,0
20250124,123600,233455,1799,1799,1799,1799,0
20250124,123500,233455,1799,1799,1799,1799,0
20250124,123400,233455,1799,1799,1799,1799,0
20250124,123300,233455,1799,1799,1799,1799,0
20250124,123200,233455,1799,1799,1799,1799,0
20250124,123100,233455,1799,1799,1799,1799,0
20250124,123000,233455,1799,1799,1799,1799,0
20250124,122900,233455,1799,1799,1799,1799,0
20250124,122800,233455,1799,1799,1799,1799,0
20250124,122700,233455,1799,1799,1799,1799,0
20250124,122600,233455,1799,1799,1799,1799,0
20250124,122500,233455,1799,1799,1799,1799,0
20250124,122400,233455,1799,1799,1799,1799,0
20250124,122300,233455,1799,1799,1799,1799,0
20250124,122200,233455,1799,1799,1799,1799,0
20250124,122100,233455,1799,1799,1799,1799,0
20250124,122000,233455,1799,1799,1799,1799,0
20250124,121900,233455,1799,1799,1799,1799,0
20250124,121800,233455,1799,1799,1799,1799,0
20250124,121700,233455,1799,1799,1799,1799,0
20250124,121600,233455,1799,1799,1799,1799,0
20250124,121500,233455,1799,1799,1799,1799,0
20250124,121400,233455,1799,1799,1799,1799,0
20250124,121300,233455,1799,1799,1799,1799,0
20250124,121200,233455,1799,1799,1799,1799,0
20250124,121100,233455,1799,1799,1799,1799,0
20250124,121000,233455,1799,1799,1799,1799,0
20250124,120900,233455,1799,1799,1799,1799,0
20250124,120800,233455,1799,1799,1799,1799,0
20250124,120700,233455,1799,1700,1799,1700,15
20250124,120600,207460,1799,1799,1799,1799,0
20250124,120500,207460,1799,1799,1799,1799,0
20250124,120400,207460,1799,1799,1799,1799,0
20250124,120300,207460,1799,1799,1799,1799,0
20250124,120200,207460,1799,1799,1799,1799,0
20250124,120100,207460,1799,1799,1799,1799,0
20250124,120000,207460,1799,1799,1799,1799,0
20250124,115900,207460,1799,1799,1799,1799,0
20250124,115800,207460,1799,1799,1799,1799,0
20250124,115700,207460,1799,1799,1799,1799,0
20250124,115600,207460,1799,1799,1799,1799,0
20250124,115500,207460,1799,1799,1799,1799,0
20250124,115400,207460,1799,1799,1799,1799,0
20250124,115300,207460,1799,1799,1799,1799,0
20250124,115200,207460,1799,1799,1799,1799,0
20250124,115100,207460,1799,1799,1799,1799,0
20250124,115000,207460,1799,1799,1799,1799,0
20250124,114900,207460,1799,1799,1799,1799,0
20250124,114800,207460,1799,1799,1799,1799,0
20250124,114700,207460,1799,1799,1799,1799,0
20250124,114600,207460,1799,1799,1799,1799,0
20250124,114500,207460,1799,1799,1799,1799,0
20250124,114400,207460,1799,1799,1799,1799,0
20250124,114300,207460,1799,1799,1799,1799,0
20250124,114200,207460,1799,1799,1799,1799,0
20250124,114100,207460,1799,1799,1799,1799,0
20250124,114000,207460,1799,1799,1799,1799,0
20250124,113900,207460,1799,1799,1799,1799,0
20250124,113800,207460,1799,1799,1799,1799,0
20250124,113700,207460,1799,1799,1799,1799,0
20250124,113600,207460,1799,1799,1799,1799,0
20250124,113500,207460,1799,1799,1799,1799,0
20250124,113400,207460,1799,1799,1799,1799,0
20250124,113300,207460,1799,1799,1799,1799,0
20250124,113200,207460,1799,1799,1799,1799,0
20250124,113100,207460,1799,1799,1799,1799,0
20250124,113000,207460,1799,1799,1799,1799,0
20250124,112900,207460,1799,1799,1799,1799,0
20250124,112800,207460,1799,1799,1799,1799,0
20250124,112700,207460,1799,1799,1799,1799,0
20250124,112600,207460,1799,1799,1799,1799,0
20250124,112500,207460,1799,1798,1799,1798,10
20250124,112400,189478,1798,1798,1798,1798,0
20250124,112300,189478,1798,1798,1798,1798,0
20250124,112200,189478,1798,1798,1798,1798,0
20250124,112100,189478,1798,1798,1798,1798,0
20250124,112000,189478,1798,1798,1798,1798,0
20250124,111900,189478,1798,1798,1798,1798,0
20250124,111800,189478,1798,1798,1798,1798,0
20250124,111700,189478,1798,1798,1798,1798,1
20250124,111600,187680,1530,1700,1700,1530,108
20250124,111500,18500,1800,1800,1800,1800,0
20250124,111400,18500,1800,1800,1800,1800,0
20250124,111300,18500,1800,1800,1800,1800,0
20250124,111200,18500,1800,1800,1800,1800,0
20250124,111100,18500,1800,1800,1800,1800,0
20250124,111000,18500,1800,1800,1800,1800,0
20250124,110900,18500,1800,1800,1800,1800,0
20250124,110800,18500,1800,1800,1800,1800,0
20250124,110700,18500,1800,1800,1800,1800,0
20250124,110600,18500,1800,1800,1800,1800,0
20250124,110500,18500,1800,1800,1800,1800,0
20250124,110400,18500,1800,1800,1800,1800,0
20250124,110300,18500,1800,1800,1800,1800,0
20250124,110200,18500,1800,1800,1800,1800,0
20250124,110100,18500,1800,1800,1800,1800,0
20250124,110000,18500,1800,1800,1800,1800,0
20250124,105900,18500,1800,1800,1800,1800,0
20250124,105800,18500,1800,1800,1800,1800,0
20250124,105700,18500,1800,1800,1800,1800,0
20250124,105600,18500,1800,1800,1800,1800,0
20250124,105500,18500,1800,1800,1800,1800,0
20250124,105400,18500,1800,1800,1800,1800,0
20250124,105300,18500,1800,1800,1800,1800,0
20250124,105200,18500,1800,1800,1800,1800,0
20250124,105100,18500,1800,1800,1800,1800,0
20250124,105000,18500,1800,1800,1800,1800,0
20250124,104900,18500,1800,1800,1800,1800,0
20250124,104800,18500,1800,1800,1800,1800,0
20250124,104700,18500,1800,1800,1800,1800,0
20250124,104600,18500,1800,1800,1800,1800,0
20250124,104500,18500,1800,1800,1800,1800,0
20250124,104400,18500,1800,1800,1800,1800,0
20250124,104300,18500,1800,1800,1800,1800,0
20250124,104200,18500,1800,1800,1800,1800,0
20250124,104100,18500,1800,1800,1800,1800,0
20250124,104000,18500,1800,1800,1800,1800,0
20250124,103900,18500,1800,1800,1800,1800,0
20250124,103800,18500,1800,1800,1800,1800,0
20250124,103700,18500,1800,1800,1800,1800,0
20250124,103600,18500,1800,1800,1800,1800,0
20250124,103500,18500,1800,1800,1800,1800,0
20250124,103400,18500,1800,1800,1800,1800,0
20250124,103300,18500,1800,1800,1800,1800,0
20250124,103200,18500,1800,1800,1800,1800,0
20250124,103100,18500,1800,1800,1800,1800,0
20250124,103000,18500,1800,1800,1800,1800,0
20250124,102900,18500,1800,1800,1800,1800,0
20250124,102800,18500,1800,1800,1800,1800,0
20250124,102700,18500,1800,1800,1800,1800,0
20250124,102600,18500,1800,1800,1800,1800,0
20250124,102500,18500,1800,1800,1800,1800,0
20250124,102400,18500,1800,1800,1800,1800,0
20250124,102300,18500,1800,1800,1800,1800,0
20250124,102200,18500,1800,1800,1800,1800,0
20250124,102100,18500,1800,1800,1800,1800,0
20250124,102000,18500,1800,1800,1800,1800,0
20250124,101900,18500,1800,1800,1800,1800,0
20250124,101800,18500,1800,1800,1800,1800,0
20250124,101700,18500,1800,1800,1800,1800,0
20250124,101600,18500,1800,1800,1800,1800,0
20250124,101500,18500,1800,1800,1800,1800,0
20250124,101400,18500,1800,1800,1800,1800,0
20250124,101300,18500,1800,1800,1800,1800,0
20250124,101200,18500,1800,1800,1800,1800,0
20250124,101100,18500,1800,1800,1800,1800,0
20250124,101000,18500,1800,1800,1800,1800,0
20250124,100900,18500,1800,1800,1800,1800,0
20250124,100800,18500,1800,1800,1800,1800,0
20250124,100700,18500,1800,1800,1800,1800,0
20250124,100600,18500,1800,1800,1800,1800,0
20250124,100500,18500,1800,1800,1800,1800,0
20250124,100400,18500,1800,1800,1800,1800,0
20250124,100300,18500,1800,1800,1800,1800,0
20250124,100200,18500,1800,1800,1800,1800,0
20250124,100100,18500,1800,1800,1800,1800,0
20250124,100000,18500,1800,1800,1800,1800,0
20250124,095900,18500,1800,1800,1800,1800,0
20250124,095800,18500,1800,1800,1800,1800,0
20250124,095700,18500,1800,1800,1800,1800,0
20250124,095600,18500,1800,1800,1800,1800,0
20250124,095500,18500,1800,1800,1800,1800,0
20250124,095400,18500,1800,1800,1800,1800,0
20250124,095300,18500,1800,1800,1800,1800,0
20250124,095200,18500,1800,1800,1800,1800,0
20250124,095100,18500,1800,1800,1800,1800,0
20250124,095000,18500,1800,1800,1800,1800,0
20250124,094900,18500,1800,1800,1800,1800,0
20250124,094800,18500,1800,1800,1800,1800,0
20250124,094700,18500,1800,1800,1800,1800,0
20250124,094600,18500,1800,1800,1800,1800,0
20250124,094500,18500,1800,1800,1800,1800,0
20250124,094400,18500,1800,1800,1800,1800,0
20250124,094300,18500,1800,1800,1800,1800,0
20250124,094200,18500,1800,1800,1800,1800,0
20250124,094100,18500,1800,1800,1800,1800,0
20250124,094000,18500,1800,1800,1800,1800,0
20250124,093900,18500,1800,1800,1800,1800,0
20250124,093800,18500,1800,1800,1800,1800,0
20250124,093700,18500,1800,1800,1800,1800,0
20250124,093600,18500,1800,1800,1800,1800,0
20250124,093500,18500,1800,1800,1800,1800,0
20250124,093400,18500,1800,1800,1800,1800,0
20250124,093300,18500,1800,1800,1800,1800,0
20250124,093200,18500,1800,1800,1800,1800,0
20250124,093100,18500,1800,1800,1800,1800,0
20250124,093000,18500,1800,1800,1800,1800,0
20250124,092900,18500,1800,1800,1800,1800,0
20250124,092800,18500,1800,1800,1800,1800,0
20250124,092700,18500,1800,1800,1800,1800,0
20250124,092600,18500,1800,1800,1800,1800,0
20250124,092500,18500,1800,1800,1800,1800,0
20250124,092400,18500,1800,1800,1800,1800,0
20250124,092300,18500,1800,1800,1800,1800,0
20250124,092200,18500,1800,1800,1800,1800,0
20250124,092100,18500,1800,1800,1800,1800,0
20250124,092000,18500,1800,1800,1800,1800,5
20250124,091900,9500,1900,1900,1900,1900,0
20250124,091800,9500,1900,1900,1900,1900,0
20250124,091700,9500,1900,1900,1900,1900,0
20250124,091600,9500,1900,1900,1900,1900,0
20250124,091500,9500,1900,1900,1900,1900,0
20250124,091400,9500,1900,1900,1900,1900,0
20250124,091300,9500,1900,1900,1900,1900,0
20250124,091200,9500,1900,1900,1900,1900,0
20250124,091100,9500,1900,1900,1900,1900,0
20250124,091000,9500,1900,1900,1900,1900,0
20250124,090900,9500,1900,1900,1900,1900,0
20250124,090800,9500,1900,1900,1900,1900,0
20250124,090700,9500,1900,1900,1900,1900,0
20250124,090600,9500,1900,1900,1900,1900,0
20250124,090500,9500,1900,1900,1900,1900,0
20250124,090400,9500,1900,1900,1900,1900,0
20250124,090300,9500,1900,1900,1900,1900,0
20250124,090200,9500,1900,1900,1900,1900,0
20250124,090100,9500,1900,1900,1900,1900,0
20250124,090000,9500,1900,1900,1900,1900,5