KissMeData/012210/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,185700,9290,2290,2290,2290,2290,3
20250121,185600,9290,2290,2290,2290,2290,0
20250121,185500,9290,2290,2290,2290,2290,0
20250121,185400,9290,2290,2290,2290,2290,0
20250121,185300,9290,2290,2290,2290,2290,0
20250121,185200,9290,2290,2290,2290,2290,0
20250121,185100,9290,2290,2290,2290,2290,0
20250121,185000,9290,2290,2290,2290,2290,0
20250121,184900,9290,2290,2290,2290,2290,0
20250121,184800,9290,2290,2290,2290,2290,0
20250121,184700,9290,2290,2290,2290,2290,0
20250121,184600,9290,2290,2290,2290,2290,0
20250121,184500,9290,2290,2290,2290,2290,0
20250121,184400,9290,2290,2290,2290,2290,0
20250121,184300,9290,2290,2290,2290,2290,0
20250121,184200,9290,2290,2290,2290,2290,0
20250121,184100,9290,2290,2290,2290,2290,0
20250121,184000,9290,2290,2290,2290,2290,0
20250121,183900,9290,2290,2290,2290,2290,0
20250121,183800,9290,2290,2290,2290,2290,0
20250121,183700,9290,2290,2290,2290,2290,0
20250121,183600,9290,2290,2290,2290,2290,0
20250121,183500,9290,2290,2290,2290,2290,0
20250121,183400,9290,2290,2290,2290,2290,0
20250121,183300,9290,2290,2290,2290,2290,0
20250121,183200,9290,2290,2290,2290,2290,0
20250121,183100,9290,2290,2290,2290,2290,0
20250121,183000,9290,2290,2290,2290,2290,0
20250121,182900,9290,2290,2290,2290,2290,0
20250121,182800,9290,2290,2290,2290,2290,0
20250121,182700,9290,2290,2290,2290,2290,3
20250121,182600,9290,2290,2290,2290,2290,0
20250121,182500,9290,2290,2290,2290,2290,0
20250121,182400,9290,2290,2290,2290,2290,0
20250121,182300,9290,2290,2290,2290,2290,0
20250121,182200,9290,2290,2290,2290,2290,0
20250121,182100,9290,2290,2290,2290,2290,0
20250121,182000,9290,2290,2290,2290,2290,0
20250121,181900,9290,2290,2290,2290,2290,0
20250121,181800,9290,2290,2290,2290,2290,0
20250121,181700,9290,2290,2290,2290,2290,0
20250121,181600,9290,2290,2290,2290,2290,0
20250121,181500,9290,2290,2290,2290,2290,0
20250121,181400,9290,2290,2290,2290,2290,0
20250121,181300,9290,2290,2290,2290,2290,0
20250121,181200,9290,2290,2290,2290,2290,0
20250121,181100,9290,2290,2290,2290,2290,0
20250121,181000,9290,2290,2290,2290,2290,0
20250121,180900,9290,2290,2290,2290,2290,0
20250121,180800,9290,2290,2290,2290,2290,0
20250121,180700,9290,2290,2290,2290,2290,0
20250121,180600,9290,2290,2290,2290,2290,0
20250121,180500,9290,2290,2290,2290,2290,0
20250121,180400,9290,2290,2290,2290,2290,0
20250121,180300,9290,2290,2290,2290,2290,0
20250121,180200,9290,2290,2290,2290,2290,0
20250121,180100,9290,2290,2290,2290,2290,0
20250121,180000,9290,2290,2290,2290,2290,0
20250121,175900,9290,2290,2290,2290,2290,0
20250121,175800,9290,2290,2290,2290,2290,0
20250121,175700,9290,2290,2290,2290,2290,3
20250121,175600,9290,2290,2290,2290,2290,0
20250121,175500,9290,2290,2290,2290,2290,0
20250121,175400,9290,2290,2290,2290,2290,0
20250121,175300,9290,2290,2290,2290,2290,0
20250121,175200,9290,2290,2290,2290,2290,0
20250121,175100,9290,2290,2290,2290,2290,0
20250121,175000,9290,2290,2290,2290,2290,0
20250121,174900,9290,2290,2290,2290,2290,0
20250121,174800,9290,2290,2290,2290,2290,0
20250121,174700,9290,2290,2290,2290,2290,0
20250121,174600,9290,2290,2290,2290,2290,0
20250121,174500,9290,2290,2290,2290,2290,0
20250121,174400,9290,2290,2290,2290,2290,0
20250121,174300,9290,2290,2290,2290,2290,0
20250121,174200,9290,2290,2290,2290,2290,0
20250121,174100,9290,2290,2290,2290,2290,0
20250121,174000,9290,2290,2290,2290,2290,0
20250121,173900,9290,2290,2290,2290,2290,0
20250121,173800,9290,2290,2290,2290,2290,0
20250121,173700,9290,2290,2290,2290,2290,0
20250121,173600,9290,2290,2290,2290,2290,0
20250121,173500,9290,2290,2290,2290,2290,0
20250121,173400,9290,2290,2290,2290,2290,0
20250121,173300,9290,2290,2290,2290,2290,0
20250121,173200,9290,2290,2290,2290,2290,0
20250121,173100,9290,2290,2290,2290,2290,0
20250121,173000,9290,2290,2290,2290,2290,0
20250121,172900,9290,2290,2290,2290,2290,0
20250121,172800,9290,2290,2290,2290,2290,0
20250121,172700,9290,2290,2290,2290,2290,3
20250121,172600,9290,2290,2290,2290,2290,0
20250121,172500,9290,2290,2290,2290,2290,0
20250121,172400,9290,2290,2290,2290,2290,0
20250121,172300,9290,2290,2290,2290,2290,0
20250121,172200,9290,2290,2290,2290,2290,0
20250121,172100,9290,2290,2290,2290,2290,0
20250121,172000,9290,2290,2290,2290,2290,0
20250121,171900,9290,2290,2290,2290,2290,0
20250121,171800,9290,2290,2290,2290,2290,0
20250121,171700,9290,2290,2290,2290,2290,0
20250121,171600,9290,2290,2290,2290,2290,0
20250121,171500,9290,2290,2290,2290,2290,0
20250121,171400,9290,2290,2290,2290,2290,0
20250121,171300,9290,2290,2290,2290,2290,0
20250121,171200,9290,2290,2290,2290,2290,0
20250121,171100,9290,2290,2290,2290,2290,0
20250121,171000,9290,2290,2290,2290,2290,0
20250121,170900,9290,2290,2290,2290,2290,0
20250121,170800,9290,2290,2290,2290,2290,0
20250121,170700,9290,2290,2290,2290,2290,0
20250121,170600,9290,2290,2290,2290,2290,0
20250121,170500,9290,2290,2290,2290,2290,0
20250121,170400,9290,2290,2290,2290,2290,0
20250121,170300,9290,2290,2290,2290,2290,0
20250121,170200,9290,2290,2290,2290,2290,0
20250121,170100,9290,2290,2290,2290,2290,0
20250121,170000,9290,2290,2290,2290,2290,0
20250121,165900,9290,2290,2290,2290,2290,0
20250121,165800,9290,2290,2290,2290,2290,0
20250121,165700,9290,2290,2290,2290,2290,3
20250121,165600,9290,2290,2290,2290,2290,0
20250121,165500,9290,2290,2290,2290,2290,0
20250121,165400,9290,2290,2290,2290,2290,0
20250121,165300,9290,2290,2290,2290,2290,0
20250121,165200,9290,2290,2290,2290,2290,0
20250121,165100,9290,2290,2290,2290,2290,0
20250121,165000,9290,2290,2290,2290,2290,0
20250121,164900,9290,2290,2290,2290,2290,0
20250121,164800,9290,2290,2290,2290,2290,0
20250121,164700,9290,2290,2290,2290,2290,0
20250121,164600,9290,2290,2290,2290,2290,0
20250121,164500,9290,2290,2290,2290,2290,0
20250121,164400,9290,2290,2290,2290,2290,0
20250121,164300,9290,2290,2290,2290,2290,0
20250121,164200,9290,2290,2290,2290,2290,0
20250121,164100,9290,2290,2290,2290,2290,0
20250121,164000,9290,2290,2290,2290,2290,0
20250121,163900,9290,2290,2290,2290,2290,0
20250121,163800,9290,2290,2290,2290,2290,0
20250121,163700,9290,2290,2290,2290,2290,0
20250121,163600,9290,2290,2290,2290,2290,0
20250121,163500,9290,2290,2290,2290,2290,0
20250121,163400,9290,2290,2290,2290,2290,0
20250121,163300,9290,2290,2290,2290,2290,0
20250121,163200,9290,2290,2290,2290,2290,0
20250121,163100,9290,2290,2290,2290,2290,0
20250121,163000,9290,2290,2290,2290,2290,0
20250121,162900,9290,2290,2290,2290,2290,0
20250121,162800,9290,2290,2290,2290,2290,0
20250121,162700,9290,2290,2290,2290,2290,3
20250121,162600,9290,2290,2290,2290,2290,0
20250121,162500,9290,2290,2290,2290,2290,0
20250121,162400,9290,2290,2290,2290,2290,0
20250121,162300,9290,2290,2290,2290,2290,0
20250121,162200,9290,2290,2290,2290,2290,0
20250121,162100,9290,2290,2290,2290,2290,0
20250121,162000,9290,2290,2290,2290,2290,0
20250121,161900,9290,2290,2290,2290,2290,0
20250121,161800,9290,2290,2290,2290,2290,0
20250121,161700,9290,2290,2290,2290,2290,0
20250121,161600,9290,2290,2290,2290,2290,0
20250121,161500,9290,2290,2290,2290,2290,0
20250121,161400,9290,2290,2290,2290,2290,0
20250121,161300,9290,2290,2290,2290,2290,0
20250121,161200,9290,2290,2290,2290,2290,0
20250121,161100,9290,2290,2290,2290,2290,0
20250121,161000,9290,2290,2290,2290,2290,0
20250121,160900,9290,2290,2290,2290,2290,0
20250121,160800,9290,2290,2290,2290,2290,0
20250121,160700,9290,2290,2290,2290,2290,0
20250121,160600,9290,2290,2290,2290,2290,0
20250121,160500,9290,2290,2290,2290,2290,0
20250121,160400,9290,2290,2290,2290,2290,0
20250121,160300,9290,2290,2290,2290,2290,0
20250121,160200,9290,2290,2290,2290,2290,0
20250121,160100,9290,2290,2290,2290,2290,0
20250121,160000,9290,2290,2290,2290,2290,0
20250121,155900,9290,2290,2290,2290,2290,0
20250121,155800,9290,2290,2290,2290,2290,0
20250121,155700,9290,2290,2290,2290,2290,3
20250121,155600,9290,2290,2290,2290,2290,0
20250121,155500,9290,2290,2290,2290,2290,0
20250121,155400,9290,2290,2290,2290,2290,0
20250121,155300,9290,2290,2290,2290,2290,0
20250121,155200,9290,2290,2290,2290,2290,0
20250121,155100,9290,2290,2290,2290,2290,0
20250121,155000,9290,2290,2290,2290,2290,0
20250121,154900,9290,2290,2290,2290,2290,0
20250121,154800,9290,2290,2290,2290,2290,0
20250121,154700,9290,2290,2290,2290,2290,0
20250121,154600,9290,2290,2290,2290,2290,0
20250121,154500,9290,2290,2290,2290,2290,0
20250121,154400,9290,2290,2290,2290,2290,0
20250121,154300,9290,2290,2290,2290,2290,0
20250121,154200,9290,2290,2290,2290,2290,0
20250121,154100,9290,2290,2290,2290,2290,0
20250121,154000,9290,2290,2290,2290,2290,0
20250121,153900,9290,2290,2290,2290,2290,0
20250121,153800,9290,2290,2290,2290,2290,0
20250121,153700,9290,2290,2290,2290,2290,0
20250121,153600,9290,2290,2290,2290,2290,0
20250121,153500,9290,2290,2290,2290,2290,0
20250121,153400,9290,2290,2290,2290,2290,0
20250121,153300,9290,2290,2290,2290,2290,0
20250121,153200,9290,2290,2290,2290,2290,3
20250121,153100,2420,2420,2420,2420,2420,0
20250121,153000,2420,2420,2420,2420,2420,0
20250121,152900,2420,2420,2420,2420,2420,0
20250121,152800,2420,2420,2420,2420,2420,0
20250121,152700,2420,2420,2420,2420,2420,0
20250121,152600,2420,2420,2420,2420,2420,0
20250121,152500,2420,2420,2420,2420,2420,0
20250121,152400,2420,2420,2420,2420,2420,0
20250121,152300,2420,2420,2420,2420,2420,0
20250121,152200,2420,2420,2420,2420,2420,0
20250121,152100,2420,2420,2420,2420,2420,0
20250121,152000,2420,2420,2420,2420,2420,0
20250121,151900,2420,2420,2420,2420,2420,0
20250121,151800,2420,2420,2420,2420,2420,0
20250121,151700,2420,2420,2420,2420,2420,0
20250121,151600,2420,2420,2420,2420,2420,0
20250121,151500,2420,2420,2420,2420,2420,0
20250121,151400,2420,2420,2420,2420,2420,0
20250121,151300,2420,2420,2420,2420,2420,0
20250121,151200,2420,2420,2420,2420,2420,0
20250121,151100,2420,2420,2420,2420,2420,0
20250121,151000,2420,2420,2420,2420,2420,0
20250121,150900,2420,2420,2420,2420,2420,0
20250121,150800,2420,2420,2420,2420,2420,0
20250121,150700,2420,2420,2420,2420,2420,0
20250121,150600,2420,2420,2420,2420,2420,0
20250121,150500,2420,2420,2420,2420,2420,0
20250121,150400,2420,2420,2420,2420,2420,0
20250121,150300,2420,2420,2420,2420,2420,0
20250121,150200,2420,2420,2420,2420,2420,0
20250121,150100,2420,2420,2420,2420,2420,0
20250121,150000,2420,2420,2420,2420,2420,0
20250121,145900,2420,2420,2420,2420,2420,0
20250121,145800,2420,2420,2420,2420,2420,0
20250121,145700,2420,2420,2420,2420,2420,0
20250121,145600,2420,2420,2420,2420,2420,0
20250121,145500,2420,2420,2420,2420,2420,0
20250121,145400,2420,2420,2420,2420,2420,0
20250121,145300,2420,2420,2420,2420,2420,0
20250121,145200,2420,2420,2420,2420,2420,0
20250121,145100,2420,2420,2420,2420,2420,0
20250121,145000,2420,2420,2420,2420,2420,0
20250121,144900,2420,2420,2420,2420,2420,0
20250121,144800,2420,2420,2420,2420,2420,0
20250121,144700,2420,2420,2420,2420,2420,0
20250121,144600,2420,2420,2420,2420,2420,0
20250121,144500,2420,2420,2420,2420,2420,0
20250121,144400,2420,2420,2420,2420,2420,0
20250121,144300,2420,2420,2420,2420,2420,0
20250121,144200,2420,2420,2420,2420,2420,0
20250121,144100,2420,2420,2420,2420,2420,0
20250121,144000,2420,2420,2420,2420,2420,0
20250121,143900,2420,2420,2420,2420,2420,0
20250121,143800,2420,2420,2420,2420,2420,0
20250121,143700,2420,2420,2420,2420,2420,0
20250121,143600,2420,2420,2420,2420,2420,0
20250121,143500,2420,2420,2420,2420,2420,0
20250121,143400,2420,2420,2420,2420,2420,0
20250121,143300,2420,2420,2420,2420,2420,0
20250121,143200,2420,2420,2420,2420,2420,0
20250121,143100,2420,2420,2420,2420,2420,0
20250121,143000,2420,2420,2420,2420,2420,0
20250121,142900,2420,2420,2420,2420,2420,0
20250121,142800,2420,2420,2420,2420,2420,0
20250121,142700,2420,2420,2420,2420,2420,0
20250121,142600,2420,2420,2420,2420,2420,0
20250121,142500,2420,2420,2420,2420,2420,0
20250121,142400,2420,2420,2420,2420,2420,0
20250121,142300,2420,2420,2420,2420,2420,0
20250121,142200,2420,2420,2420,2420,2420,0
20250121,142100,2420,2420,2420,2420,2420,0
20250121,142000,2420,2420,2420,2420,2420,0
20250121,141900,2420,2420,2420,2420,2420,0
20250121,141800,2420,2420,2420,2420,2420,0
20250121,141700,2420,2420,2420,2420,2420,0
20250121,141600,2420,2420,2420,2420,2420,0
20250121,141500,2420,2420,2420,2420,2420,0
20250121,141400,2420,2420,2420,2420,2420,0
20250121,141300,2420,2420,2420,2420,2420,0
20250121,141200,2420,2420,2420,2420,2420,0
20250121,141100,2420,2420,2420,2420,2420,0
20250121,141000,2420,2420,2420,2420,2420,0
20250121,140900,2420,2420,2420,2420,2420,0
20250121,140800,2420,2420,2420,2420,2420,0
20250121,140700,2420,2420,2420,2420,2420,0
20250121,140600,2420,2420,2420,2420,2420,0
20250121,140500,2420,2420,2420,2420,2420,0
20250121,140400,2420,2420,2420,2420,2420,0
20250121,140300,2420,2420,2420,2420,2420,0
20250121,140200,2420,2420,2420,2420,2420,0
20250121,140100,2420,2420,2420,2420,2420,0
20250121,140000,2420,2420,2420,2420,2420,0
20250121,135900,2420,2420,2420,2420,2420,0
20250121,135800,2420,2420,2420,2420,2420,0
20250121,135700,2420,2420,2420,2420,2420,0
20250121,135600,2420,2420,2420,2420,2420,0
20250121,135500,2420,2420,2420,2420,2420,0
20250121,135400,2420,2420,2420,2420,2420,0
20250121,135300,2420,2420,2420,2420,2420,0
20250121,135200,2420,2420,2420,2420,2420,0
20250121,135100,2420,2420,2420,2420,2420,0
20250121,135000,2420,2420,2420,2420,2420,0
20250121,134900,2420,2420,2420,2420,2420,0
20250121,134800,2420,2420,2420,2420,2420,0
20250121,134700,2420,2420,2420,2420,2420,0
20250121,134600,2420,2420,2420,2420,2420,0
20250121,134500,2420,2420,2420,2420,2420,0
20250121,134400,2420,2420,2420,2420,2420,0
20250121,134300,2420,2420,2420,2420,2420,0
20250121,134200,2420,2420,2420,2420,2420,0
20250121,134100,2420,2420,2420,2420,2420,0
20250121,134000,2420,2420,2420,2420,2420,0
20250121,133900,2420,2420,2420,2420,2420,0
20250121,133800,2420,2420,2420,2420,2420,0
20250121,133700,2420,2420,2420,2420,2420,0
20250121,133600,2420,2420,2420,2420,2420,0
20250121,133500,2420,2420,2420,2420,2420,0
20250121,133400,2420,2420,2420,2420,2420,0
20250121,133300,2420,2420,2420,2420,2420,0
20250121,133200,2420,2420,2420,2420,2420,0
20250121,133100,2420,2420,2420,2420,2420,0
20250121,133000,2420,2420,2420,2420,2420,0
20250121,132900,2420,2420,2420,2420,2420,0
20250121,132800,2420,2420,2420,2420,2420,0
20250121,132700,2420,2420,2420,2420,2420,0
20250121,132600,2420,2420,2420,2420,2420,0
20250121,132500,2420,2420,2420,2420,2420,0
20250121,132400,2420,2420,2420,2420,2420,0
20250121,132300,2420,2420,2420,2420,2420,0
20250121,132200,2420,2420,2420,2420,2420,0
20250121,132100,2420,2420,2420,2420,2420,0
20250121,132000,2420,2420,2420,2420,2420,0
20250121,131900,2420,2420,2420,2420,2420,0
20250121,131800,2420,2420,2420,2420,2420,0
20250121,131700,2420,2420,2420,2420,2420,0
20250121,131600,2420,2420,2420,2420,2420,0
20250121,131500,2420,2420,2420,2420,2420,0
20250121,131400,2420,2420,2420,2420,2420,0
20250121,131300,2420,2420,2420,2420,2420,0
20250121,131200,2420,2420,2420,2420,2420,0
20250121,131100,2420,2420,2420,2420,2420,0
20250121,131000,2420,2420,2420,2420,2420,0
20250121,130900,2420,2420,2420,2420,2420,0
20250121,130800,2420,2420,2420,2420,2420,0
20250121,130700,2420,2420,2420,2420,2420,0
20250121,130600,2420,2420,2420,2420,2420,0
20250121,130500,2420,2420,2420,2420,2420,0
20250121,130400,2420,2420,2420,2420,2420,0
20250121,130300,2420,2420,2420,2420,2420,0
20250121,130200,2420,2420,2420,2420,2420,0
20250121,130100,2420,2420,2420,2420,2420,0
20250121,130000,2420,2420,2420,2420,2420,0
20250121,125900,2420,2420,2420,2420,2420,0
20250121,125800,2420,2420,2420,2420,2420,0
20250121,125700,2420,2420,2420,2420,2420,0
20250121,125600,2420,2420,2420,2420,2420,0
20250121,125500,2420,2420,2420,2420,2420,0
20250121,125400,2420,2420,2420,2420,2420,0
20250121,125300,2420,2420,2420,2420,2420,0
20250121,125200,2420,2420,2420,2420,2420,0
20250121,125100,2420,2420,2420,2420,2420,0
20250121,125000,2420,2420,2420,2420,2420,0
20250121,124900,2420,2420,2420,2420,2420,0
20250121,124800,2420,2420,2420,2420,2420,0
20250121,124700,2420,2420,2420,2420,2420,0
20250121,124600,2420,2420,2420,2420,2420,0
20250121,124500,2420,2420,2420,2420,2420,0
20250121,124400,2420,2420,2420,2420,2420,0
20250121,124300,2420,2420,2420,2420,2420,0
20250121,124200,2420,2420,2420,2420,2420,0
20250121,124100,2420,2420,2420,2420,2420,0
20250121,124000,2420,2420,2420,2420,2420,0
20250121,123900,2420,2420,2420,2420,2420,0
20250121,123800,2420,2420,2420,2420,2420,0
20250121,123700,2420,2420,2420,2420,2420,0
20250121,123600,2420,2420,2420,2420,2420,0
20250121,123500,2420,2420,2420,2420,2420,0
20250121,123400,2420,2420,2420,2420,2420,0
20250121,123300,2420,2420,2420,2420,2420,0
20250121,123200,2420,2420,2420,2420,2420,0
20250121,123100,2420,2420,2420,2420,2420,0
20250121,123000,2420,2420,2420,2420,2420,0
20250121,122900,2420,2420,2420,2420,2420,0
20250121,122800,2420,2420,2420,2420,2420,0
20250121,122700,2420,2420,2420,2420,2420,0
20250121,122600,2420,2420,2420,2420,2420,0
20250121,122500,2420,2420,2420,2420,2420,0
20250121,122400,2420,2420,2420,2420,2420,0
20250121,122300,2420,2420,2420,2420,2420,0
20250121,122200,2420,2420,2420,2420,2420,0
20250121,122100,2420,2420,2420,2420,2420,0
20250121,122000,2420,2420,2420,2420,2420,0
20250121,121900,2420,2420,2420,2420,2420,0
20250121,121800,2420,2420,2420,2420,2420,0
20250121,121700,2420,2420,2420,2420,2420,0
20250121,121600,2420,2420,2420,2420,2420,0
20250121,121500,2420,2420,2420,2420,2420,0
20250121,121400,2420,2420,2420,2420,2420,0
20250121,121300,2420,2420,2420,2420,2420,0
20250121,121200,2420,2420,2420,2420,2420,0
20250121,121100,2420,2420,2420,2420,2420,0
20250121,121000,2420,2420,2420,2420,2420,0
20250121,120900,2420,2420,2420,2420,2420,0
20250121,120800,2420,2420,2420,2420,2420,0
20250121,120700,2420,2420,2420,2420,2420,0
20250121,120600,2420,2420,2420,2420,2420,0
20250121,120500,2420,2420,2420,2420,2420,0
20250121,120400,2420,2420,2420,2420,2420,0
20250121,120300,2420,2420,2420,2420,2420,0
20250121,120200,2420,2420,2420,2420,2420,0
20250121,120100,2420,2420,2420,2420,2420,0
20250121,120000,2420,2420,2420,2420,2420,0
20250121,115900,2420,2420,2420,2420,2420,0
20250121,115800,2420,2420,2420,2420,2420,0
20250121,115700,2420,2420,2420,2420,2420,0
20250121,115600,2420,2420,2420,2420,2420,0
20250121,115500,2420,2420,2420,2420,2420,0
20250121,115400,2420,2420,2420,2420,2420,0
20250121,115300,2420,2420,2420,2420,2420,0
20250121,115200,2420,2420,2420,2420,2420,0
20250121,115100,2420,2420,2420,2420,2420,0
20250121,115000,2420,2420,2420,2420,2420,0
20250121,114900,2420,2420,2420,2420,2420,0
20250121,114800,2420,2420,2420,2420,2420,0
20250121,114700,2420,2420,2420,2420,2420,0
20250121,114600,2420,2420,2420,2420,2420,0
20250121,114500,2420,2420,2420,2420,2420,0
20250121,114400,2420,2420,2420,2420,2420,0
20250121,114300,2420,2420,2420,2420,2420,0
20250121,114200,2420,2420,2420,2420,2420,0
20250121,114100,2420,2420,2420,2420,2420,0
20250121,114000,2420,2420,2420,2420,2420,0
20250121,113900,2420,2420,2420,2420,2420,0
20250121,113800,2420,2420,2420,2420,2420,0
20250121,113700,2420,2420,2420,2420,2420,0
20250121,113600,2420,2420,2420,2420,2420,0
20250121,113500,2420,2420,2420,2420,2420,0
20250121,113400,2420,2420,2420,2420,2420,0
20250121,113300,2420,2420,2420,2420,2420,0
20250121,113200,2420,2420,2420,2420,2420,0
20250121,113100,2420,2420,2420,2420,2420,0
20250121,113000,2420,2420,2420,2420,2420,0
20250121,112900,2420,2420,2420,2420,2420,0
20250121,112800,2420,2420,2420,2420,2420,0
20250121,112700,2420,2420,2420,2420,2420,0
20250121,112600,2420,2420,2420,2420,2420,0
20250121,112500,2420,2420,2420,2420,2420,0
20250121,112400,2420,2420,2420,2420,2420,0
20250121,112300,2420,2420,2420,2420,2420,0
20250121,112200,2420,2420,2420,2420,2420,0
20250121,112100,2420,2420,2420,2420,2420,0
20250121,112000,2420,2420,2420,2420,2420,0
20250121,111900,2420,2420,2420,2420,2420,0
20250121,111800,2420,2420,2420,2420,2420,0
20250121,111700,2420,2420,2420,2420,2420,0
20250121,111600,2420,2420,2420,2420,2420,0
20250121,111500,2420,2420,2420,2420,2420,0
20250121,111400,2420,2420,2420,2420,2420,0
20250121,111300,2420,2420,2420,2420,2420,0
20250121,111200,2420,2420,2420,2420,2420,0
20250121,111100,2420,2420,2420,2420,2420,0
20250121,111000,2420,2420,2420,2420,2420,0
20250121,110900,2420,2420,2420,2420,2420,0
20250121,110800,2420,2420,2420,2420,2420,0
20250121,110700,2420,2420,2420,2420,2420,0
20250121,110600,2420,2420,2420,2420,2420,0
20250121,110500,2420,2420,2420,2420,2420,0
20250121,110400,2420,2420,2420,2420,2420,0
20250121,110300,2420,2420,2420,2420,2420,0
20250121,110200,2420,2420,2420,2420,2420,0
20250121,110100,2420,2420,2420,2420,2420,0
20250121,110000,2420,2420,2420,2420,2420,0
20250121,105900,2420,2420,2420,2420,2420,0
20250121,105800,2420,2420,2420,2420,2420,0
20250121,105700,2420,2420,2420,2420,2420,0
20250121,105600,2420,2420,2420,2420,2420,0
20250121,105500,2420,2420,2420,2420,2420,0
20250121,105400,2420,2420,2420,2420,2420,0
20250121,105300,2420,2420,2420,2420,2420,0
20250121,105200,2420,2420,2420,2420,2420,0
20250121,105100,2420,2420,2420,2420,2420,0
20250121,105000,2420,2420,2420,2420,2420,0
20250121,104900,2420,2420,2420,2420,2420,0
20250121,104800,2420,2420,2420,2420,2420,0
20250121,104700,2420,2420,2420,2420,2420,0
20250121,104600,2420,2420,2420,2420,2420,0
20250121,104500,2420,2420,2420,2420,2420,0
20250121,104400,2420,2420,2420,2420,2420,0
20250121,104300,2420,2420,2420,2420,2420,0
20250121,104200,2420,2420,2420,2420,2420,0
20250121,104100,2420,2420,2420,2420,2420,0
20250121,104000,2420,2420,2420,2420,2420,0
20250121,103900,2420,2420,2420,2420,2420,0
20250121,103800,2420,2420,2420,2420,2420,0
20250121,103700,2420,2420,2420,2420,2420,0
20250121,103600,2420,2420,2420,2420,2420,0
20250121,103500,2420,2420,2420,2420,2420,0
20250121,103400,2420,2420,2420,2420,2420,0
20250121,103300,2420,2420,2420,2420,2420,0
20250121,103200,2420,2420,2420,2420,2420,0
20250121,103100,2420,2420,2420,2420,2420,0
20250121,103000,2420,2420,2420,2420,2420,0
20250121,102900,2420,2420,2420,2420,2420,0
20250121,102800,2420,2420,2420,2420,2420,0
20250121,102700,2420,2420,2420,2420,2420,0
20250121,102600,2420,2420,2420,2420,2420,0
20250121,102500,2420,2420,2420,2420,2420,0
20250121,102400,2420,2420,2420,2420,2420,0
20250121,102300,2420,2420,2420,2420,2420,0
20250121,102200,2420,2420,2420,2420,2420,0
20250121,102100,2420,2420,2420,2420,2420,0
20250121,102000,2420,2420,2420,2420,2420,0
20250121,101900,2420,2420,2420,2420,2420,0
20250121,101800,2420,2420,2420,2420,2420,0
20250121,101700,2420,2420,2420,2420,2420,0
20250121,101600,2420,2420,2420,2420,2420,0
20250121,101500,2420,2420,2420,2420,2420,0
20250121,101400,2420,2420,2420,2420,2420,0
20250121,101300,2420,2420,2420,2420,2420,0
20250121,101200,2420,2420,2420,2420,2420,0
20250121,101100,2420,2420,2420,2420,2420,0
20250121,101000,2420,2420,2420,2420,2420,0
20250121,100900,2420,2420,2420,2420,2420,0
20250121,100800,2420,2420,2420,2420,2420,0
20250121,100700,2420,2420,2420,2420,2420,0
20250121,100600,2420,2420,2420,2420,2420,0
20250121,100500,2420,2420,2420,2420,2420,0
20250121,100400,2420,2420,2420,2420,2420,0
20250121,100300,2420,2420,2420,2420,2420,0
20250121,100200,2420,2420,2420,2420,2420,0
20250121,100100,2420,2420,2420,2420,2420,0
20250121,100000,2420,2420,2420,2420,2420,0
20250121,095900,2420,2420,2420,2420,2420,0
20250121,095800,2420,2420,2420,2420,2420,0
20250121,095700,2420,2420,2420,2420,2420,0
20250121,095600,2420,2420,2420,2420,2420,0
20250121,095500,2420,2420,2420,2420,2420,0
20250121,095400,2420,2420,2420,2420,2420,0
20250121,095300,2420,2420,2420,2420,2420,0
20250121,095200,2420,2420,2420,2420,2420,0
20250121,095100,2420,2420,2420,2420,2420,0
20250121,095000,2420,2420,2420,2420,2420,0
20250121,094900,2420,2420,2420,2420,2420,0
20250121,094800,2420,2420,2420,2420,2420,0
20250121,094700,2420,2420,2420,2420,2420,0
20250121,094600,2420,2420,2420,2420,2420,0
20250121,094500,2420,2420,2420,2420,2420,0
20250121,094400,2420,2420,2420,2420,2420,0
20250121,094300,2420,2420,2420,2420,2420,0
20250121,094200,2420,2420,2420,2420,2420,0
20250121,094100,2420,2420,2420,2420,2420,0
20250121,094000,2420,2420,2420,2420,2420,0
20250121,093900,2420,2420,2420,2420,2420,0
20250121,093800,2420,2420,2420,2420,2420,0
20250121,093700,2420,2420,2420,2420,2420,0
20250121,093600,2420,2420,2420,2420,2420,0
20250121,093500,2420,2420,2420,2420,2420,0
20250121,093400,2420,2420,2420,2420,2420,0
20250121,093300,2420,2420,2420,2420,2420,0
20250121,093200,2420,2420,2420,2420,2420,0
20250121,093100,2420,2420,2420,2420,2420,0
20250121,093000,2420,2420,2420,2420,2420,0
20250121,092900,2420,2420,2420,2420,2420,0
20250121,092800,2420,2420,2420,2420,2420,0
20250121,092700,2420,2420,2420,2420,2420,0
20250121,092600,2420,2420,2420,2420,2420,0
20250121,092500,2420,2420,2420,2420,2420,0
20250121,092400,2420,2420,2420,2420,2420,0
20250121,092300,2420,2420,2420,2420,2420,0
20250121,092200,2420,2420,2420,2420,2420,0
20250121,092100,2420,2420,2420,2420,2420,0
20250121,092000,2420,2420,2420,2420,2420,0
20250121,091900,2420,2420,2420,2420,2420,0
20250121,091800,2420,2420,2420,2420,2420,0
20250121,091700,2420,2420,2420,2420,2420,0
20250121,091600,2420,2420,2420,2420,2420,0
20250121,091500,2420,2420,2420,2420,2420,0
20250121,091400,2420,2420,2420,2420,2420,0
20250121,091300,2420,2420,2420,2420,2420,0
20250121,091200,2420,2420,2420,2420,2420,0
20250121,091100,2420,2420,2420,2420,2420,0
20250121,091000,2420,2420,2420,2420,2420,0
20250121,090900,2420,2420,2420,2420,2420,0
20250121,090800,2420,2420,2420,2420,2420,0
20250121,090700,2420,2420,2420,2420,2420,0
20250121,090600,2420,2420,2420,2420,2420,0
20250121,090500,2420,2420,2420,2420,2420,0
20250121,090400,2420,2420,2420,2420,2420,0
20250121,090300,2420,2420,2420,2420,2420,0
20250121,090200,2420,2420,2420,2420,2420,0
20250121,090100,2420,2420,2420,2420,2420,1
20250121,090000,0,2110,2110,2110,2110,0