KissMeData/080720/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,195600,0,2725,2725,2725,2725,0
20250109,195500,0,2725,2725,2725,2725,0
20250109,195400,0,2725,2725,2725,2725,0
20250109,195300,0,2725,2725,2725,2725,0
20250109,195200,0,2725,2725,2725,2725,0
20250109,195100,0,2725,2725,2725,2725,0
20250109,195000,0,2725,2725,2725,2725,0
20250109,194900,0,2725,2725,2725,2725,0
20250109,194800,0,2725,2725,2725,2725,0
20250109,194700,0,2725,2725,2725,2725,0
20250109,194600,0,2725,2725,2725,2725,0
20250109,194500,0,2725,2725,2725,2725,0
20250109,194400,0,2725,2725,2725,2725,0
20250109,194300,0,2725,2725,2725,2725,0
20250109,194200,0,2725,2725,2725,2725,0
20250109,194100,0,2725,2725,2725,2725,0
20250109,194000,0,2725,2725,2725,2725,0
20250109,193900,0,2725,2725,2725,2725,0
20250109,193800,0,2725,2725,2725,2725,0
20250109,193700,0,2725,2725,2725,2725,0
20250109,193600,0,2725,2725,2725,2725,0
20250109,193500,0,2725,2725,2725,2725,0
20250109,193400,0,2725,2725,2725,2725,0
20250109,193300,0,2725,2725,2725,2725,0
20250109,193200,0,2725,2725,2725,2725,0
20250109,193100,0,2725,2725,2725,2725,0
20250109,193000,0,2725,2725,2725,2725,0
20250109,192900,0,2725,2725,2725,2725,0
20250109,192800,0,2725,2725,2725,2725,0
20250109,192700,0,2725,2725,2725,2725,0
20250109,192600,0,2725,2725,2725,2725,0
20250109,192500,0,2725,2725,2725,2725,0
20250109,192400,0,2725,2725,2725,2725,0
20250109,192300,0,2725,2725,2725,2725,0
20250109,192200,0,2725,2725,2725,2725,0
20250109,192100,0,2725,2725,2725,2725,0
20250109,192000,0,2725,2725,2725,2725,0
20250109,191900,0,2725,2725,2725,2725,0
20250109,191800,0,2725,2725,2725,2725,0
20250109,191700,0,2725,2725,2725,2725,0
20250109,191600,0,2725,2725,2725,2725,0
20250109,191500,0,2725,2725,2725,2725,0
20250109,191400,0,2725,2725,2725,2725,0
20250109,191300,0,2725,2725,2725,2725,0
20250109,191200,0,2725,2725,2725,2725,0
20250109,191100,0,2725,2725,2725,2725,0
20250109,191000,0,2725,2725,2725,2725,0
20250109,190900,0,2725,2725,2725,2725,0
20250109,190800,0,2725,2725,2725,2725,0
20250109,190700,0,2725,2725,2725,2725,0
20250109,190600,0,2725,2725,2725,2725,0
20250109,190500,0,2725,2725,2725,2725,0
20250109,190400,0,2725,2725,2725,2725,0
20250109,190300,0,2725,2725,2725,2725,0
20250109,190200,0,2725,2725,2725,2725,0
20250109,190100,0,2725,2725,2725,2725,0
20250109,190000,0,2725,2725,2725,2725,0
20250109,185900,0,2725,2725,2725,2725,0
20250109,185800,0,2725,2725,2725,2725,0
20250109,185700,0,2725,2725,2725,2725,0
20250109,185600,0,2725,2725,2725,2725,0
20250109,185500,0,2725,2725,2725,2725,0
20250109,185400,0,2725,2725,2725,2725,0
20250109,185300,0,2725,2725,2725,2725,0
20250109,185200,0,2725,2725,2725,2725,0
20250109,185100,0,2725,2725,2725,2725,0
20250109,185000,0,2725,2725,2725,2725,0
20250109,184900,0,2725,2725,2725,2725,0
20250109,184800,0,2725,2725,2725,2725,0
20250109,184700,0,2725,2725,2725,2725,0
20250109,184600,0,2725,2725,2725,2725,0
20250109,184500,0,2725,2725,2725,2725,0
20250109,184400,0,2725,2725,2725,2725,0
20250109,184300,0,2725,2725,2725,2725,0
20250109,184200,0,2725,2725,2725,2725,0
20250109,184100,0,2725,2725,2725,2725,0
20250109,184000,0,2725,2725,2725,2725,0
20250109,183900,0,2725,2725,2725,2725,0
20250109,183800,0,2725,2725,2725,2725,0
20250109,183700,0,2725,2725,2725,2725,0
20250109,183600,0,2725,2725,2725,2725,0
20250109,183500,0,2725,2725,2725,2725,0
20250109,183400,0,2725,2725,2725,2725,0
20250109,183300,0,2725,2725,2725,2725,0
20250109,183200,0,2725,2725,2725,2725,0
20250109,183100,0,2725,2725,2725,2725,0
20250109,183000,0,2725,2725,2725,2725,0
20250109,182900,0,2725,2725,2725,2725,0
20250109,182800,0,2725,2725,2725,2725,0
20250109,182700,0,2725,2725,2725,2725,0
20250109,182600,0,2725,2725,2725,2725,0
20250109,182500,0,2725,2725,2725,2725,0
20250109,182400,0,2725,2725,2725,2725,0
20250109,182300,0,2725,2725,2725,2725,0
20250109,182200,0,2725,2725,2725,2725,0
20250109,182100,0,2725,2725,2725,2725,0
20250109,182000,0,2725,2725,2725,2725,0
20250109,181900,0,2725,2725,2725,2725,0
20250109,181800,0,2725,2725,2725,2725,0
20250109,181700,0,2725,2725,2725,2725,0
20250109,181600,0,2725,2725,2725,2725,0
20250109,181500,0,2725,2725,2725,2725,0
20250109,181400,0,2725,2725,2725,2725,0
20250109,181300,0,2725,2725,2725,2725,0
20250109,181200,0,2725,2725,2725,2725,0
20250109,181100,0,2725,2725,2725,2725,0
20250109,181000,0,2725,2725,2725,2725,0
20250109,180900,0,2725,2725,2725,2725,0
20250109,180800,0,2725,2725,2725,2725,0
20250109,180700,0,2725,2725,2725,2725,0
20250109,180600,0,2725,2725,2725,2725,0
20250109,180500,0,2725,2725,2725,2725,0
20250109,180400,0,2725,2725,2725,2725,0
20250109,180300,0,2725,2725,2725,2725,0
20250109,180200,0,2725,2725,2725,2725,0
20250109,180100,0,2725,2725,2725,2725,0
20250109,180000,0,2725,2725,2725,2725,0
20250109,175900,0,2725,2725,2725,2725,0
20250109,175800,0,2725,2725,2725,2725,0
20250109,175700,0,2725,2725,2725,2725,0
20250109,175600,0,2725,2725,2725,2725,0
20250109,175500,0,2725,2725,2725,2725,0
20250109,175400,0,2725,2725,2725,2725,0
20250109,175300,0,2725,2725,2725,2725,0
20250109,175200,0,2725,2725,2725,2725,0
20250109,175100,0,2725,2725,2725,2725,0
20250109,175000,0,2725,2725,2725,2725,0
20250109,174900,0,2725,2725,2725,2725,0
20250109,174800,0,2725,2725,2725,2725,0
20250109,174700,0,2725,2725,2725,2725,0
20250109,174600,0,2725,2725,2725,2725,0
20250109,174500,0,2725,2725,2725,2725,0
20250109,174400,0,2725,2725,2725,2725,0
20250109,174300,0,2725,2725,2725,2725,0
20250109,174200,0,2725,2725,2725,2725,0
20250109,174100,0,2725,2725,2725,2725,0
20250109,174000,0,2725,2725,2725,2725,0
20250109,173900,0,2725,2725,2725,2725,0
20250109,173800,0,2725,2725,2725,2725,0
20250109,173700,0,2725,2725,2725,2725,0
20250109,173600,0,2725,2725,2725,2725,0
20250109,173500,0,2725,2725,2725,2725,0
20250109,173400,0,2725,2725,2725,2725,0
20250109,173300,0,2725,2725,2725,2725,0
20250109,173200,0,2725,2725,2725,2725,0
20250109,173100,0,2725,2725,2725,2725,0
20250109,173000,0,2725,2725,2725,2725,0
20250109,172900,0,2725,2725,2725,2725,0
20250109,172800,0,2725,2725,2725,2725,0
20250109,172700,0,2725,2725,2725,2725,0
20250109,172600,0,2725,2725,2725,2725,0
20250109,172500,0,2725,2725,2725,2725,0
20250109,172400,0,2725,2725,2725,2725,0
20250109,172300,0,2725,2725,2725,2725,0
20250109,172200,0,2725,2725,2725,2725,0
20250109,172100,0,2725,2725,2725,2725,0
20250109,172000,0,2725,2725,2725,2725,0
20250109,171900,0,2725,2725,2725,2725,0
20250109,171800,0,2725,2725,2725,2725,0
20250109,171700,0,2725,2725,2725,2725,0
20250109,171600,0,2725,2725,2725,2725,0
20250109,171500,0,2725,2725,2725,2725,0
20250109,171400,0,2725,2725,2725,2725,0
20250109,171300,0,2725,2725,2725,2725,0
20250109,171200,0,2725,2725,2725,2725,0
20250109,171100,0,2725,2725,2725,2725,0
20250109,171000,0,2725,2725,2725,2725,0
20250109,170900,0,2725,2725,2725,2725,0
20250109,170800,0,2725,2725,2725,2725,0
20250109,170700,0,2725,2725,2725,2725,0
20250109,170600,0,2725,2725,2725,2725,0
20250109,170500,0,2725,2725,2725,2725,0
20250109,170400,0,2725,2725,2725,2725,0
20250109,170300,0,2725,2725,2725,2725,0
20250109,170200,0,2725,2725,2725,2725,0
20250109,170100,0,2725,2725,2725,2725,0
20250109,170000,0,2725,2725,2725,2725,0
20250109,165900,0,2725,2725,2725,2725,0
20250109,165800,0,2725,2725,2725,2725,0
20250109,165700,0,2725,2725,2725,2725,0
20250109,165600,0,2725,2725,2725,2725,0
20250109,165500,0,2725,2725,2725,2725,0
20250109,165400,0,2725,2725,2725,2725,0
20250109,165300,0,2725,2725,2725,2725,0
20250109,165200,0,2725,2725,2725,2725,0
20250109,165100,0,2725,2725,2725,2725,0
20250109,165000,0,2725,2725,2725,2725,0
20250109,164900,0,2725,2725,2725,2725,0
20250109,164800,0,2725,2725,2725,2725,0
20250109,164700,0,2725,2725,2725,2725,0
20250109,164600,0,2725,2725,2725,2725,0
20250109,164500,0,2725,2725,2725,2725,0
20250109,164400,0,2725,2725,2725,2725,0
20250109,164300,0,2725,2725,2725,2725,0
20250109,164200,0,2725,2725,2725,2725,0
20250109,164100,0,2725,2725,2725,2725,0
20250109,164000,0,2725,2725,2725,2725,0
20250109,163900,0,2725,2725,2725,2725,0
20250109,163800,0,2725,2725,2725,2725,0
20250109,163700,0,2725,2725,2725,2725,0
20250109,163600,0,2725,2725,2725,2725,0
20250109,163500,0,2725,2725,2725,2725,0
20250109,163400,0,2725,2725,2725,2725,0
20250109,163300,0,2725,2725,2725,2725,0
20250109,163200,0,2725,2725,2725,2725,0
20250109,163100,0,2725,2725,2725,2725,0
20250109,163000,0,2725,2725,2725,2725,0
20250109,162900,0,2725,2725,2725,2725,0
20250109,162800,0,2725,2725,2725,2725,0
20250109,162700,0,2725,2725,2725,2725,0
20250109,162600,0,2725,2725,2725,2725,0
20250109,162500,0,2725,2725,2725,2725,0
20250109,162400,0,2725,2725,2725,2725,0
20250109,162300,0,2725,2725,2725,2725,0
20250109,162200,0,2725,2725,2725,2725,0
20250109,162100,0,2725,2725,2725,2725,0
20250109,162000,0,2725,2725,2725,2725,0
20250109,161900,0,2725,2725,2725,2725,0
20250109,161800,0,2725,2725,2725,2725,0
20250109,161700,0,2725,2725,2725,2725,0
20250109,161600,0,2725,2725,2725,2725,0
20250109,161500,0,2725,2725,2725,2725,0
20250109,161400,0,2725,2725,2725,2725,0
20250109,161300,0,2725,2725,2725,2725,0
20250109,161200,0,2725,2725,2725,2725,0
20250109,161100,0,2725,2725,2725,2725,0
20250109,161000,0,2725,2725,2725,2725,0
20250109,160900,0,2725,2725,2725,2725,0
20250109,160800,0,2725,2725,2725,2725,0
20250109,160700,0,2725,2725,2725,2725,0
20250109,160600,0,2725,2725,2725,2725,0
20250109,160500,0,2725,2725,2725,2725,0
20250109,160400,0,2725,2725,2725,2725,0
20250109,160300,0,2725,2725,2725,2725,0
20250109,160200,0,2725,2725,2725,2725,0
20250109,160100,0,2725,2725,2725,2725,0
20250109,160000,0,2725,2725,2725,2725,0
20250109,155900,0,2725,2725,2725,2725,0
20250109,155800,0,2725,2725,2725,2725,0
20250109,155700,0,2725,2725,2725,2725,0
20250109,155600,0,2725,2725,2725,2725,0
20250109,155500,0,2725,2725,2725,2725,0
20250109,155400,0,2725,2725,2725,2725,0
20250109,155300,0,2725,2725,2725,2725,0
20250109,155200,0,2725,2725,2725,2725,0
20250109,155100,0,2725,2725,2725,2725,0
20250109,155000,0,2725,2725,2725,2725,0
20250109,154900,0,2725,2725,2725,2725,0
20250109,154800,0,2725,2725,2725,2725,0
20250109,154700,0,2725,2725,2725,2725,0
20250109,154600,0,2725,2725,2725,2725,0
20250109,154500,0,2725,2725,2725,2725,0
20250109,154400,0,2725,2725,2725,2725,0
20250109,154300,0,2725,2725,2725,2725,0
20250109,154200,0,2725,2725,2725,2725,0
20250109,154100,0,2725,2725,2725,2725,0
20250109,154000,0,2725,2725,2725,2725,0
20250109,153900,0,2725,2725,2725,2725,0
20250109,153800,0,2725,2725,2725,2725,0
20250109,153700,0,2725,2725,2725,2725,0
20250109,153600,0,2725,2725,2725,2725,0
20250109,153500,0,2725,2725,2725,2725,0
20250109,153400,0,2725,2725,2725,2725,0
20250109,153300,0,2725,2725,2725,2725,0
20250109,153200,0,2725,2725,2725,2725,0
20250109,153100,0,2725,2725,2725,2725,0
20250109,153000,0,2725,2725,2725,2725,0
20250109,152900,0,2725,2725,2725,2725,0
20250109,152800,0,2725,2725,2725,2725,0
20250109,152700,0,2725,2725,2725,2725,0
20250109,152600,0,2725,2725,2725,2725,0
20250109,152500,0,2725,2725,2725,2725,0
20250109,152400,0,2725,2725,2725,2725,0
20250109,152300,0,2725,2725,2725,2725,0
20250109,152200,0,2725,2725,2725,2725,0
20250109,152100,0,2725,2725,2725,2725,0
20250109,152000,0,2725,2725,2725,2725,0
20250109,151900,0,2725,2725,2725,2725,0
20250109,151800,0,2725,2725,2725,2725,0
20250109,151700,0,2725,2725,2725,2725,0
20250109,151600,0,2725,2725,2725,2725,0
20250109,151500,0,2725,2725,2725,2725,0
20250109,151400,0,2725,2725,2725,2725,0
20250109,151300,0,2725,2725,2725,2725,0
20250109,151200,0,2725,2725,2725,2725,0
20250109,151100,0,2725,2725,2725,2725,0
20250109,151000,0,2725,2725,2725,2725,0
20250109,150900,0,2725,2725,2725,2725,0
20250109,150800,0,2725,2725,2725,2725,0
20250109,150700,0,2725,2725,2725,2725,0
20250109,150600,0,2725,2725,2725,2725,0
20250109,150500,0,2725,2725,2725,2725,0
20250109,150400,0,2725,2725,2725,2725,0
20250109,150300,0,2725,2725,2725,2725,0
20250109,150200,0,2725,2725,2725,2725,0
20250109,150100,0,2725,2725,2725,2725,0
20250109,150000,0,2725,2725,2725,2725,0
20250109,145900,0,2725,2725,2725,2725,0
20250109,145800,0,2725,2725,2725,2725,0
20250109,145700,0,2725,2725,2725,2725,0
20250109,145600,0,2725,2725,2725,2725,0
20250109,145500,0,2725,2725,2725,2725,0
20250109,145400,0,2725,2725,2725,2725,0
20250109,145300,0,2725,2725,2725,2725,0
20250109,145200,0,2725,2725,2725,2725,0
20250109,145100,0,2725,2725,2725,2725,0
20250109,145000,0,2725,2725,2725,2725,0
20250109,144900,0,2725,2725,2725,2725,0
20250109,144800,0,2725,2725,2725,2725,0
20250109,144700,0,2725,2725,2725,2725,0
20250109,144600,0,2725,2725,2725,2725,0
20250109,144500,0,2725,2725,2725,2725,0
20250109,144400,0,2725,2725,2725,2725,0
20250109,144300,0,2725,2725,2725,2725,0
20250109,144200,0,2725,2725,2725,2725,0
20250109,144100,0,2725,2725,2725,2725,0
20250109,144000,0,2725,2725,2725,2725,0
20250109,143900,0,2725,2725,2725,2725,0
20250109,143800,0,2725,2725,2725,2725,0
20250109,143700,0,2725,2725,2725,2725,0
20250109,143600,0,2725,2725,2725,2725,0
20250109,143500,0,2725,2725,2725,2725,0
20250109,143400,0,2725,2725,2725,2725,0
20250109,143300,0,2725,2725,2725,2725,0
20250109,143200,0,2725,2725,2725,2725,0
20250109,143100,0,2725,2725,2725,2725,0
20250109,143000,0,2725,2725,2725,2725,0
20250109,142900,0,2725,2725,2725,2725,0
20250109,142800,0,2725,2725,2725,2725,0
20250109,142700,0,2725,2725,2725,2725,0
20250109,142600,0,2725,2725,2725,2725,0
20250109,142500,0,2725,2725,2725,2725,0
20250109,142400,0,2725,2725,2725,2725,0
20250109,142300,0,2725,2725,2725,2725,0
20250109,142200,0,2725,2725,2725,2725,0
20250109,142100,0,2725,2725,2725,2725,0
20250109,142000,0,2725,2725,2725,2725,0
20250109,141900,0,2725,2725,2725,2725,0
20250109,141800,0,2725,2725,2725,2725,0
20250109,141700,0,2725,2725,2725,2725,0
20250109,141600,0,2725,2725,2725,2725,0
20250109,141500,0,2725,2725,2725,2725,0
20250109,141400,0,2725,2725,2725,2725,0
20250109,141300,0,2725,2725,2725,2725,0
20250109,141200,0,2725,2725,2725,2725,0
20250109,141100,0,2725,2725,2725,2725,0
20250109,141000,0,2725,2725,2725,2725,0
20250109,140900,0,2725,2725,2725,2725,0
20250109,140800,0,2725,2725,2725,2725,0
20250109,140700,0,2725,2725,2725,2725,0
20250109,140600,0,2725,2725,2725,2725,0
20250109,140500,0,2725,2725,2725,2725,0
20250109,140400,0,2725,2725,2725,2725,0
20250109,140300,0,2725,2725,2725,2725,0
20250109,140200,0,2725,2725,2725,2725,0
20250109,140100,0,2725,2725,2725,2725,0
20250109,140000,0,2725,2725,2725,2725,0
20250109,135900,0,2725,2725,2725,2725,0
20250109,135800,0,2725,2725,2725,2725,0
20250109,135700,0,2725,2725,2725,2725,0
20250109,135600,0,2725,2725,2725,2725,0
20250109,135500,0,2725,2725,2725,2725,0
20250109,135400,0,2725,2725,2725,2725,0
20250109,135300,0,2725,2725,2725,2725,0
20250109,135200,0,2725,2725,2725,2725,0
20250109,135100,0,2725,2725,2725,2725,0
20250109,135000,0,2725,2725,2725,2725,0
20250109,134900,0,2725,2725,2725,2725,0
20250109,134800,0,2725,2725,2725,2725,0
20250109,134700,0,2725,2725,2725,2725,0
20250109,134600,0,2725,2725,2725,2725,0
20250109,134500,0,2725,2725,2725,2725,0
20250109,134400,0,2725,2725,2725,2725,0
20250109,134300,0,2725,2725,2725,2725,0
20250109,134200,0,2725,2725,2725,2725,0
20250109,134100,0,2725,2725,2725,2725,0
20250109,134000,0,2725,2725,2725,2725,0
20250109,133900,0,2725,2725,2725,2725,0
20250109,133800,0,2725,2725,2725,2725,0
20250109,133700,0,2725,2725,2725,2725,0
20250109,133600,0,2725,2725,2725,2725,0
20250109,133500,0,2725,2725,2725,2725,0
20250109,133400,0,2725,2725,2725,2725,0
20250109,133300,0,2725,2725,2725,2725,0
20250109,133200,0,2725,2725,2725,2725,0
20250109,133100,0,2725,2725,2725,2725,0
20250109,133000,0,2725,2725,2725,2725,0
20250109,132900,0,2725,2725,2725,2725,0
20250109,132800,0,2725,2725,2725,2725,0
20250109,132700,0,2725,2725,2725,2725,0
20250109,132600,0,2725,2725,2725,2725,0
20250109,132500,0,2725,2725,2725,2725,0
20250109,132400,0,2725,2725,2725,2725,0
20250109,132300,0,2725,2725,2725,2725,0
20250109,132200,0,2725,2725,2725,2725,0
20250109,132100,0,2725,2725,2725,2725,0
20250109,132000,0,2725,2725,2725,2725,0
20250109,131900,0,2725,2725,2725,2725,0
20250109,131800,0,2725,2725,2725,2725,0
20250109,131700,0,2725,2725,2725,2725,0
20250109,131600,0,2725,2725,2725,2725,0
20250109,131500,0,2725,2725,2725,2725,0
20250109,131400,0,2725,2725,2725,2725,0
20250109,131300,0,2725,2725,2725,2725,0
20250109,131200,0,2725,2725,2725,2725,0
20250109,131100,0,2725,2725,2725,2725,0
20250109,131000,0,2725,2725,2725,2725,0
20250109,130900,0,2725,2725,2725,2725,0
20250109,130800,0,2725,2725,2725,2725,0
20250109,130700,0,2725,2725,2725,2725,0
20250109,130600,0,2725,2725,2725,2725,0
20250109,130500,0,2725,2725,2725,2725,0
20250109,130400,0,2725,2725,2725,2725,0
20250109,130300,0,2725,2725,2725,2725,0
20250109,130200,0,2725,2725,2725,2725,0
20250109,130100,0,2725,2725,2725,2725,0
20250109,130000,0,2725,2725,2725,2725,0
20250109,125900,0,2725,2725,2725,2725,0
20250109,125800,0,2725,2725,2725,2725,0
20250109,125700,0,2725,2725,2725,2725,0
20250109,125600,0,2725,2725,2725,2725,0
20250109,125500,0,2725,2725,2725,2725,0
20250109,125400,0,2725,2725,2725,2725,0
20250109,125300,0,2725,2725,2725,2725,0
20250109,125200,0,2725,2725,2725,2725,0
20250109,125100,0,2725,2725,2725,2725,0
20250109,125000,0,2725,2725,2725,2725,0
20250109,124900,0,2725,2725,2725,2725,0
20250109,124800,0,2725,2725,2725,2725,0
20250109,124700,0,2725,2725,2725,2725,0
20250109,124600,0,2725,2725,2725,2725,0
20250109,124500,0,2725,2725,2725,2725,0
20250109,124400,0,2725,2725,2725,2725,0
20250109,124300,0,2725,2725,2725,2725,0
20250109,124200,0,2725,2725,2725,2725,0
20250109,124100,0,2725,2725,2725,2725,0
20250109,124000,0,2725,2725,2725,2725,0
20250109,123900,0,2725,2725,2725,2725,0
20250109,123800,0,2725,2725,2725,2725,0
20250109,123700,0,2725,2725,2725,2725,0
20250109,123600,0,2725,2725,2725,2725,0
20250109,123500,0,2725,2725,2725,2725,0
20250109,123400,0,2725,2725,2725,2725,0
20250109,123300,0,2725,2725,2725,2725,0
20250109,123200,0,2725,2725,2725,2725,0
20250109,123100,0,2725,2725,2725,2725,0
20250109,123000,0,2725,2725,2725,2725,0
20250109,122900,0,2725,2725,2725,2725,0
20250109,122800,0,2725,2725,2725,2725,0
20250109,122700,0,2725,2725,2725,2725,0
20250109,122600,0,2725,2725,2725,2725,0
20250109,122500,0,2725,2725,2725,2725,0
20250109,122400,0,2725,2725,2725,2725,0
20250109,122300,0,2725,2725,2725,2725,0
20250109,122200,0,2725,2725,2725,2725,0
20250109,122100,0,2725,2725,2725,2725,0
20250109,122000,0,2725,2725,2725,2725,0
20250109,121900,0,2725,2725,2725,2725,0
20250109,121800,0,2725,2725,2725,2725,0
20250109,121700,0,2725,2725,2725,2725,0
20250109,121600,0,2725,2725,2725,2725,0
20250109,121500,0,2725,2725,2725,2725,0
20250109,121400,0,2725,2725,2725,2725,0
20250109,121300,0,2725,2725,2725,2725,0
20250109,121200,0,2725,2725,2725,2725,0
20250109,121100,0,2725,2725,2725,2725,0
20250109,121000,0,2725,2725,2725,2725,0
20250109,120900,0,2725,2725,2725,2725,0
20250109,120800,0,2725,2725,2725,2725,0
20250109,120700,0,2725,2725,2725,2725,0
20250109,120600,0,2725,2725,2725,2725,0
20250109,120500,0,2725,2725,2725,2725,0
20250109,120400,0,2725,2725,2725,2725,0
20250109,120300,0,2725,2725,2725,2725,0
20250109,120200,0,2725,2725,2725,2725,0
20250109,120100,0,2725,2725,2725,2725,0
20250109,120000,0,2725,2725,2725,2725,0
20250109,115900,0,2725,2725,2725,2725,0
20250109,115800,0,2725,2725,2725,2725,0
20250109,115700,0,2725,2725,2725,2725,0
20250109,115600,0,2725,2725,2725,2725,0
20250109,115500,0,2725,2725,2725,2725,0
20250109,115400,0,2725,2725,2725,2725,0
20250109,115300,0,2725,2725,2725,2725,0
20250109,115200,0,2725,2725,2725,2725,0
20250109,115100,0,2725,2725,2725,2725,0
20250109,115000,0,2725,2725,2725,2725,0
20250109,114900,0,2725,2725,2725,2725,0
20250109,114800,0,2725,2725,2725,2725,0
20250109,114700,0,2725,2725,2725,2725,0
20250109,114600,0,2725,2725,2725,2725,0
20250109,114500,0,2725,2725,2725,2725,0
20250109,114400,0,2725,2725,2725,2725,0
20250109,114300,0,2725,2725,2725,2725,0
20250109,114200,0,2725,2725,2725,2725,0
20250109,114100,0,2725,2725,2725,2725,0
20250109,114000,0,2725,2725,2725,2725,0
20250109,113900,0,2725,2725,2725,2725,0
20250109,113800,0,2725,2725,2725,2725,0
20250109,113700,0,2725,2725,2725,2725,0
20250109,113600,0,2725,2725,2725,2725,0
20250109,113500,0,2725,2725,2725,2725,0
20250109,113400,0,2725,2725,2725,2725,0
20250109,113300,0,2725,2725,2725,2725,0
20250109,113200,0,2725,2725,2725,2725,0
20250109,113100,0,2725,2725,2725,2725,0
20250109,113000,0,2725,2725,2725,2725,0
20250109,112900,0,2725,2725,2725,2725,0
20250109,112800,0,2725,2725,2725,2725,0
20250109,112700,0,2725,2725,2725,2725,0
20250109,112600,0,2725,2725,2725,2725,0
20250109,112500,0,2725,2725,2725,2725,0
20250109,112400,0,2725,2725,2725,2725,0
20250109,112300,0,2725,2725,2725,2725,0
20250109,112200,0,2725,2725,2725,2725,0
20250109,112100,0,2725,2725,2725,2725,0
20250109,112000,0,2725,2725,2725,2725,0
20250109,111900,0,2725,2725,2725,2725,0
20250109,111800,0,2725,2725,2725,2725,0
20250109,111700,0,2725,2725,2725,2725,0
20250109,111600,0,2725,2725,2725,2725,0
20250109,111500,0,2725,2725,2725,2725,0
20250109,111400,0,2725,2725,2725,2725,0
20250109,111300,0,2725,2725,2725,2725,0
20250109,111200,0,2725,2725,2725,2725,0
20250109,111100,0,2725,2725,2725,2725,0
20250109,111000,0,2725,2725,2725,2725,0
20250109,110900,0,2725,2725,2725,2725,0
20250109,110800,0,2725,2725,2725,2725,0
20250109,110700,0,2725,2725,2725,2725,0
20250109,110600,0,2725,2725,2725,2725,0
20250109,110500,0,2725,2725,2725,2725,0
20250109,110400,0,2725,2725,2725,2725,0
20250109,110300,0,2725,2725,2725,2725,0
20250109,110200,0,2725,2725,2725,2725,0
20250109,110100,0,2725,2725,2725,2725,0
20250109,110000,0,2725,2725,2725,2725,0
20250109,105900,0,2725,2725,2725,2725,0
20250109,105800,0,2725,2725,2725,2725,0
20250109,105700,0,2725,2725,2725,2725,0
20250109,105600,0,2725,2725,2725,2725,0
20250109,105500,0,2725,2725,2725,2725,0
20250109,105400,0,2725,2725,2725,2725,0
20250109,105300,0,2725,2725,2725,2725,0
20250109,105200,0,2725,2725,2725,2725,0
20250109,105100,0,2725,2725,2725,2725,0
20250109,105000,0,2725,2725,2725,2725,0
20250109,104900,0,2725,2725,2725,2725,0
20250109,104800,0,2725,2725,2725,2725,0
20250109,104700,0,2725,2725,2725,2725,0
20250109,104600,0,2725,2725,2725,2725,0
20250109,104500,0,2725,2725,2725,2725,0
20250109,104400,0,2725,2725,2725,2725,0
20250109,104300,0,2725,2725,2725,2725,0
20250109,104200,0,2725,2725,2725,2725,0
20250109,104100,0,2725,2725,2725,2725,0
20250109,104000,0,2725,2725,2725,2725,0
20250109,103900,0,2725,2725,2725,2725,0
20250109,103800,0,2725,2725,2725,2725,0
20250109,103700,0,2725,2725,2725,2725,0
20250109,103600,0,2725,2725,2725,2725,0
20250109,103500,0,2725,2725,2725,2725,0
20250109,103400,0,2725,2725,2725,2725,0
20250109,103300,0,2725,2725,2725,2725,0
20250109,103200,0,2725,2725,2725,2725,0
20250109,103100,0,2725,2725,2725,2725,0
20250109,103000,0,2725,2725,2725,2725,0
20250109,102900,0,2725,2725,2725,2725,0
20250109,102800,0,2725,2725,2725,2725,0
20250109,102700,0,2725,2725,2725,2725,0
20250109,102600,0,2725,2725,2725,2725,0
20250109,102500,0,2725,2725,2725,2725,0
20250109,102400,0,2725,2725,2725,2725,0
20250109,102300,0,2725,2725,2725,2725,0
20250109,102200,0,2725,2725,2725,2725,0
20250109,102100,0,2725,2725,2725,2725,0
20250109,102000,0,2725,2725,2725,2725,0
20250109,101900,0,2725,2725,2725,2725,0
20250109,101800,0,2725,2725,2725,2725,0
20250109,101700,0,2725,2725,2725,2725,0
20250109,101600,0,2725,2725,2725,2725,0
20250109,101500,0,2725,2725,2725,2725,0
20250109,101400,0,2725,2725,2725,2725,0
20250109,101300,0,2725,2725,2725,2725,0
20250109,101200,0,2725,2725,2725,2725,0
20250109,101100,0,2725,2725,2725,2725,0
20250109,101000,0,2725,2725,2725,2725,0
20250109,100900,0,2725,2725,2725,2725,0
20250109,100800,0,2725,2725,2725,2725,0
20250109,100700,0,2725,2725,2725,2725,0
20250109,100600,0,2725,2725,2725,2725,0
20250109,100500,0,2725,2725,2725,2725,0
20250109,100400,0,2725,2725,2725,2725,0
20250109,100300,0,2725,2725,2725,2725,0
20250109,100200,0,2725,2725,2725,2725,0
20250109,100100,0,2725,2725,2725,2725,0
20250109,100000,0,2725,2725,2725,2725,0
20250109,095900,0,2725,2725,2725,2725,0
20250109,095800,0,2725,2725,2725,2725,0
20250109,095700,0,2725,2725,2725,2725,0
20250109,095600,0,2725,2725,2725,2725,0
20250109,095500,0,2725,2725,2725,2725,0
20250109,095400,0,2725,2725,2725,2725,0
20250109,095300,0,2725,2725,2725,2725,0
20250109,095200,0,2725,2725,2725,2725,0
20250109,095100,0,2725,2725,2725,2725,0
20250109,095000,0,2725,2725,2725,2725,0
20250109,094900,0,2725,2725,2725,2725,0
20250109,094800,0,2725,2725,2725,2725,0
20250109,094700,0,2725,2725,2725,2725,0
20250109,094600,0,2725,2725,2725,2725,0
20250109,094500,0,2725,2725,2725,2725,0
20250109,094400,0,2725,2725,2725,2725,0
20250109,094300,0,2725,2725,2725,2725,0
20250109,094200,0,2725,2725,2725,2725,0
20250109,094100,0,2725,2725,2725,2725,0
20250109,094000,0,2725,2725,2725,2725,0
20250109,093900,0,2725,2725,2725,2725,0
20250109,093800,0,2725,2725,2725,2725,0
20250109,093700,0,2725,2725,2725,2725,0
20250109,093600,0,2725,2725,2725,2725,0
20250109,093500,0,2725,2725,2725,2725,0
20250109,093400,0,2725,2725,2725,2725,0
20250109,093300,0,2725,2725,2725,2725,0
20250109,093200,0,2725,2725,2725,2725,0
20250109,093100,0,2725,2725,2725,2725,0
20250109,093000,0,2725,2725,2725,2725,0
20250109,092900,0,2725,2725,2725,2725,0
20250109,092800,0,2725,2725,2725,2725,0
20250109,092700,0,2725,2725,2725,2725,0
20250109,092600,0,2725,2725,2725,2725,0
20250109,092500,0,2725,2725,2725,2725,0
20250109,092400,0,2725,2725,2725,2725,0
20250109,092300,0,2725,2725,2725,2725,0
20250109,092200,0,2725,2725,2725,2725,0
20250109,092100,0,2725,2725,2725,2725,0
20250109,092000,0,2725,2725,2725,2725,0
20250109,091900,0,2725,2725,2725,2725,0
20250109,091800,0,2725,2725,2725,2725,0
20250109,091700,0,2725,2725,2725,2725,0
20250109,091600,0,2725,2725,2725,2725,0
20250109,091500,0,2725,2725,2725,2725,0
20250109,091400,0,2725,2725,2725,2725,0
20250109,091300,0,2725,2725,2725,2725,0
20250109,091200,0,2725,2725,2725,2725,0
20250109,091100,0,2725,2725,2725,2725,0
20250109,091000,0,2725,2725,2725,2725,0
20250109,090900,0,2725,2725,2725,2725,0
20250109,090800,0,2725,2725,2725,2725,0
20250109,090700,0,2725,2725,2725,2725,0
20250109,090600,0,2725,2725,2725,2725,0
20250109,090500,0,2725,2725,2725,2725,0
20250109,090400,0,2725,2725,2725,2725,0
20250109,090300,0,2725,2725,2725,2725,0
20250109,090200,0,2725,2725,2725,2725,0
20250109,090100,0,2725,2725,2725,2725,0
20250109,090000,0,2725,2725,2725,2725,0