KissMeData/484130/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,214300,1939395,2000,2000,2000,2000,25
20250102,214200,1939395,2000,2000,2000,2000,0
20250102,214100,1939395,2000,2000,2000,2000,0
20250102,214000,1939395,2000,2000,2000,2000,0
20250102,213900,1939395,2000,2000,2000,2000,0
20250102,213800,1939395,2000,2000,2000,2000,0
20250102,213700,1939395,2000,2000,2000,2000,0
20250102,213600,1939395,2000,2000,2000,2000,0
20250102,213500,1939395,2000,2000,2000,2000,0
20250102,213400,1939395,2000,2000,2000,2000,0
20250102,213300,1939395,2000,2000,2000,2000,0
20250102,213200,1939395,2000,2000,2000,2000,0
20250102,213100,1939395,2000,2000,2000,2000,0
20250102,213000,1939395,2000,2000,2000,2000,0
20250102,212900,1939395,2000,2000,2000,2000,0
20250102,212800,1939395,2000,2000,2000,2000,0
20250102,212700,1939395,2000,2000,2000,2000,0
20250102,212600,1939395,2000,2000,2000,2000,0
20250102,212500,1939395,2000,2000,2000,2000,0
20250102,212400,1939395,2000,2000,2000,2000,0
20250102,212300,1939395,2000,2000,2000,2000,0
20250102,212200,1939395,2000,2000,2000,2000,0
20250102,212100,1939395,2000,2000,2000,2000,0
20250102,212000,1939395,2000,2000,2000,2000,0
20250102,211900,1939395,2000,2000,2000,2000,0
20250102,211800,1939395,2000,2000,2000,2000,0
20250102,211700,1939395,2000,2000,2000,2000,0
20250102,211600,1939395,2000,2000,2000,2000,0
20250102,211500,1939395,2000,2000,2000,2000,0
20250102,211400,1939395,2000,2000,2000,2000,0
20250102,211300,1939395,2000,2000,2000,2000,25
20250102,211200,1939395,2000,2000,2000,2000,0
20250102,211100,1939395,2000,2000,2000,2000,0
20250102,211000,1939395,2000,2000,2000,2000,0
20250102,210900,1939395,2000,2000,2000,2000,0
20250102,210800,1939395,2000,2000,2000,2000,0
20250102,210700,1939395,2000,2000,2000,2000,0
20250102,210600,1939395,2000,2000,2000,2000,0
20250102,210500,1939395,2000,2000,2000,2000,0
20250102,210400,1939395,2000,2000,2000,2000,0
20250102,210300,1939395,2000,2000,2000,2000,0
20250102,210200,1939395,2000,2000,2000,2000,0
20250102,210100,1939395,2000,2000,2000,2000,0
20250102,210000,1939395,2000,2000,2000,2000,0
20250102,205900,1939395,2000,2000,2000,2000,0
20250102,205800,1939395,2000,2000,2000,2000,0
20250102,205700,1939395,2000,2000,2000,2000,0
20250102,205600,1939395,2000,2000,2000,2000,0
20250102,205500,1939395,2000,2000,2000,2000,0
20250102,205400,1939395,2000,2000,2000,2000,0
20250102,205300,1939395,2000,2000,2000,2000,0
20250102,205200,1939395,2000,2000,2000,2000,0
20250102,205100,1939395,2000,2000,2000,2000,0
20250102,205000,1939395,2000,2000,2000,2000,0
20250102,204900,1939395,2000,2000,2000,2000,0
20250102,204800,1939395,2000,2000,2000,2000,0
20250102,204700,1939395,2000,2000,2000,2000,0
20250102,204600,1939395,2000,2000,2000,2000,0
20250102,204500,1939395,2000,2000,2000,2000,0
20250102,204400,1939395,2000,2000,2000,2000,0
20250102,204300,1939395,2000,2000,2000,2000,25
20250102,204200,1939395,2000,2000,2000,2000,0
20250102,204100,1939395,2000,2000,2000,2000,0
20250102,204000,1939395,2000,2000,2000,2000,0
20250102,203900,1939395,2000,2000,2000,2000,0
20250102,203800,1939395,2000,2000,2000,2000,0
20250102,203700,1939395,2000,2000,2000,2000,0
20250102,203600,1939395,2000,2000,2000,2000,0
20250102,203500,1939395,2000,2000,2000,2000,0
20250102,203400,1939395,2000,2000,2000,2000,0
20250102,203300,1939395,2000,2000,2000,2000,0
20250102,203200,1939395,2000,2000,2000,2000,0
20250102,203100,1939395,2000,2000,2000,2000,0
20250102,203000,1939395,2000,2000,2000,2000,0
20250102,202900,1939395,2000,2000,2000,2000,0
20250102,202800,1939395,2000,2000,2000,2000,0
20250102,202700,1939395,2000,2000,2000,2000,0
20250102,202600,1939395,2000,2000,2000,2000,0
20250102,202500,1939395,2000,2000,2000,2000,0
20250102,202400,1939395,2000,2000,2000,2000,0
20250102,202300,1939395,2000,2000,2000,2000,0
20250102,202200,1939395,2000,2000,2000,2000,0
20250102,202100,1939395,2000,2000,2000,2000,0
20250102,202000,1939395,2000,2000,2000,2000,0
20250102,201900,1939395,2000,2000,2000,2000,0
20250102,201800,1939395,2000,2000,2000,2000,0
20250102,201700,1939395,2000,2000,2000,2000,0
20250102,201600,1939395,2000,2000,2000,2000,0
20250102,201500,1939395,2000,2000,2000,2000,0
20250102,201400,1939395,2000,2000,2000,2000,0
20250102,201300,1939395,2000,2000,2000,2000,25
20250102,201200,1939395,2000,2000,2000,2000,0
20250102,201100,1939395,2000,2000,2000,2000,0
20250102,201000,1939395,2000,2000,2000,2000,0
20250102,200900,1939395,2000,2000,2000,2000,0
20250102,200800,1939395,2000,2000,2000,2000,0
20250102,200700,1939395,2000,2000,2000,2000,0
20250102,200600,1939395,2000,2000,2000,2000,0
20250102,200500,1939395,2000,2000,2000,2000,0
20250102,200400,1939395,2000,2000,2000,2000,0
20250102,200300,1939395,2000,2000,2000,2000,0
20250102,200200,1939395,2000,2000,2000,2000,0
20250102,200100,1939395,2000,2000,2000,2000,0
20250102,200000,1939395,2000,2000,2000,2000,0
20250102,195900,1939395,2000,2000,2000,2000,0
20250102,195800,1939395,2000,2000,2000,2000,0
20250102,195700,1939395,2000,2000,2000,2000,0
20250102,195600,1939395,2000,2000,2000,2000,0
20250102,195500,1939395,2000,2000,2000,2000,0
20250102,195400,1939395,2000,2000,2000,2000,0
20250102,195300,1939395,2000,2000,2000,2000,0
20250102,195200,1939395,2000,2000,2000,2000,0
20250102,195100,1939395,2000,2000,2000,2000,0
20250102,195000,1939395,2000,2000,2000,2000,0
20250102,194900,1939395,2000,2000,2000,2000,0
20250102,194800,1939395,2000,2000,2000,2000,0
20250102,194700,1939395,2000,2000,2000,2000,0
20250102,194600,1939395,2000,2000,2000,2000,0
20250102,194500,1939395,2000,2000,2000,2000,0
20250102,194400,1939395,2000,2000,2000,2000,0
20250102,194300,1939395,2000,2000,2000,2000,25
20250102,194200,1939395,2000,2000,2000,2000,0
20250102,194100,1939395,2000,2000,2000,2000,0
20250102,194000,1939395,2000,2000,2000,2000,0
20250102,193900,1939395,2000,2000,2000,2000,0
20250102,193800,1939395,2000,2000,2000,2000,0
20250102,193700,1939395,2000,2000,2000,2000,0
20250102,193600,1939395,2000,2000,2000,2000,0
20250102,193500,1939395,2000,2000,2000,2000,0
20250102,193400,1939395,2000,2000,2000,2000,0
20250102,193300,1939395,2000,2000,2000,2000,0
20250102,193200,1939395,2000,2000,2000,2000,0
20250102,193100,1939395,2000,2000,2000,2000,0
20250102,193000,1939395,2000,2000,2000,2000,0
20250102,192900,1939395,2000,2000,2000,2000,0
20250102,192800,1939395,2000,2000,2000,2000,0
20250102,192700,1939395,2000,2000,2000,2000,0
20250102,192600,1939395,2000,2000,2000,2000,0
20250102,192500,1939395,2000,2000,2000,2000,0
20250102,192400,1939395,2000,2000,2000,2000,0
20250102,192300,1939395,2000,2000,2000,2000,0
20250102,192200,1939395,2000,2000,2000,2000,0
20250102,192100,1939395,2000,2000,2000,2000,0
20250102,192000,1939395,2000,2000,2000,2000,0
20250102,191900,1939395,2000,2000,2000,2000,0
20250102,191800,1939395,2000,2000,2000,2000,0
20250102,191700,1939395,2000,2000,2000,2000,0
20250102,191600,1939395,2000,2000,2000,2000,0
20250102,191500,1939395,2000,2000,2000,2000,0
20250102,191400,1939395,2000,2000,2000,2000,0
20250102,191300,1939395,2000,2000,2000,2000,25
20250102,191200,1939395,2000,2000,2000,2000,0
20250102,191100,1939395,2000,2000,2000,2000,0
20250102,191000,1939395,2000,2000,2000,2000,0
20250102,190900,1939395,2000,2000,2000,2000,0
20250102,190800,1939395,2000,2000,2000,2000,0
20250102,190700,1939395,2000,2000,2000,2000,0
20250102,190600,1939395,2000,2000,2000,2000,0
20250102,190500,1939395,2000,2000,2000,2000,0
20250102,190400,1939395,2000,2000,2000,2000,0
20250102,190300,1939395,2000,2000,2000,2000,0
20250102,190200,1939395,2000,2000,2000,2000,0
20250102,190100,1939395,2000,2000,2000,2000,0
20250102,190000,1939395,2000,2000,2000,2000,0
20250102,185900,1939395,2000,2000,2000,2000,0
20250102,185800,1939395,2000,2000,2000,2000,0
20250102,185700,1939395,2000,2000,2000,2000,0
20250102,185600,1939395,2000,2000,2000,2000,0
20250102,185500,1939395,2000,2000,2000,2000,0
20250102,185400,1939395,2000,2000,2000,2000,0
20250102,185300,1939395,2000,2000,2000,2000,0
20250102,185200,1939395,2000,2000,2000,2000,0
20250102,185100,1939395,2000,2000,2000,2000,0
20250102,185000,1939395,2000,2000,2000,2000,0
20250102,184900,1939395,2000,2000,2000,2000,0
20250102,184800,1939395,2000,2000,2000,2000,0
20250102,184700,1939395,2000,2000,2000,2000,0
20250102,184600,1939395,2000,2000,2000,2000,0
20250102,184500,1939395,2000,2000,2000,2000,0
20250102,184400,1939395,2000,2000,2000,2000,0
20250102,184300,1939395,2000,2000,2000,2000,25
20250102,184200,1939395,2000,2000,2000,2000,0
20250102,184100,1939395,2000,2000,2000,2000,0
20250102,184000,1939395,2000,2000,2000,2000,0
20250102,183900,1939395,2000,2000,2000,2000,0
20250102,183800,1939395,2000,2000,2000,2000,0
20250102,183700,1939395,2000,2000,2000,2000,0
20250102,183600,1939395,2000,2000,2000,2000,0
20250102,183500,1939395,2000,2000,2000,2000,0
20250102,183400,1939395,2000,2000,2000,2000,0
20250102,183300,1939395,2000,2000,2000,2000,0
20250102,183200,1939395,2000,2000,2000,2000,0
20250102,183100,1939395,2000,2000,2000,2000,0
20250102,183000,1939395,2000,2000,2000,2000,0
20250102,182900,1939395,2000,2000,2000,2000,0
20250102,182800,1939395,2000,2000,2000,2000,0
20250102,182700,1939395,2000,2000,2000,2000,0
20250102,182600,1939395,2000,2000,2000,2000,0
20250102,182500,1939395,2000,2000,2000,2000,0
20250102,182400,1939395,2000,2000,2000,2000,0
20250102,182300,1939395,2000,2000,2000,2000,0
20250102,182200,1939395,2000,2000,2000,2000,0
20250102,182100,1939395,2000,2000,2000,2000,0
20250102,182000,1939395,2000,2000,2000,2000,0
20250102,181900,1939395,2000,2000,2000,2000,0
20250102,181800,1939395,2000,2000,2000,2000,0
20250102,181700,1939395,2000,2000,2000,2000,0
20250102,181600,1939395,2000,2000,2000,2000,0
20250102,181500,1939395,2000,2000,2000,2000,0
20250102,181400,1939395,2000,2000,2000,2000,0
20250102,181300,1939395,2000,2000,2000,2000,25
20250102,181200,1939395,2000,2000,2000,2000,0
20250102,181100,1939395,2000,2000,2000,2000,0
20250102,181000,1939395,2000,2000,2000,2000,0
20250102,180900,1939395,2000,2000,2000,2000,0
20250102,180800,1939395,2000,2000,2000,2000,0
20250102,180700,1939395,2000,2000,2000,2000,0
20250102,180600,1939395,2000,2000,2000,2000,0
20250102,180500,1939395,2000,2000,2000,2000,0
20250102,180400,1939395,2000,2000,2000,2000,0
20250102,180300,1939395,2000,2000,2000,2000,0
20250102,180200,1939395,2000,2000,2000,2000,0
20250102,180100,1939395,2000,2000,2000,2000,0
20250102,180000,1939395,2000,2000,2000,2000,0
20250102,175900,1939395,2000,2000,2000,2000,0
20250102,175800,1939395,2000,2000,2000,2000,0
20250102,175700,1939395,2000,2000,2000,2000,0
20250102,175600,1939395,2000,2000,2000,2000,0
20250102,175500,1939395,2000,2000,2000,2000,0
20250102,175400,1939395,2000,2000,2000,2000,0
20250102,175300,1939395,2000,2000,2000,2000,0
20250102,175200,1939395,2000,2000,2000,2000,0
20250102,175100,1939395,2000,2000,2000,2000,0
20250102,175000,1939395,2000,2000,2000,2000,0
20250102,174900,1939395,2000,2000,2000,2000,0
20250102,174800,1939395,2000,2000,2000,2000,0
20250102,174700,1939395,2000,2000,2000,2000,0
20250102,174600,1939395,2000,2000,2000,2000,0
20250102,174500,1939395,2000,2000,2000,2000,0
20250102,174400,1939395,2000,2000,2000,2000,0
20250102,174300,1939395,2000,2000,2000,2000,25
20250102,174200,1939395,2000,2000,2000,2000,0
20250102,174100,1939395,2000,2000,2000,2000,0
20250102,174000,1939395,2000,2000,2000,2000,0
20250102,173900,1939395,2000,2000,2000,2000,0
20250102,173800,1939395,2000,2000,2000,2000,0
20250102,173700,1939395,2000,2000,2000,2000,0
20250102,173600,1939395,2000,2000,2000,2000,0
20250102,173500,1939395,2000,2000,2000,2000,0
20250102,173400,1939395,2000,2000,2000,2000,0
20250102,173300,1939395,2000,2000,2000,2000,0
20250102,173200,1939395,2000,2000,2000,2000,0
20250102,173100,1939395,2000,2000,2000,2000,0
20250102,173000,1939395,2000,2000,2000,2000,0
20250102,172900,1939395,2000,2000,2000,2000,0
20250102,172800,1939395,2000,2000,2000,2000,0
20250102,172700,1939395,2000,2000,2000,2000,0
20250102,172600,1939395,2000,2000,2000,2000,0
20250102,172500,1939395,2000,2000,2000,2000,0
20250102,172400,1939395,2000,2000,2000,2000,0
20250102,172300,1939395,2000,2000,2000,2000,0
20250102,172200,1939395,2000,2000,2000,2000,0
20250102,172100,1939395,2000,2000,2000,2000,0
20250102,172000,1939395,2000,2000,2000,2000,0
20250102,171900,1939395,2000,2000,2000,2000,0
20250102,171800,1939395,2000,2000,2000,2000,0
20250102,171700,1939395,2000,2000,2000,2000,0
20250102,171600,1939395,2000,2000,2000,2000,0
20250102,171500,1939395,2000,2000,2000,2000,0
20250102,171400,1939395,2000,2000,2000,2000,0
20250102,171300,1939395,2000,2000,2000,2000,25
20250102,171200,1939395,2000,2000,2000,2000,0
20250102,171100,1939395,2000,2000,2000,2000,0
20250102,171000,1939395,2000,2000,2000,2000,0
20250102,170900,1939395,2000,2000,2000,2000,0
20250102,170800,1939395,2000,2000,2000,2000,0
20250102,170700,1939395,2000,2000,2000,2000,0
20250102,170600,1939395,2000,2000,2000,2000,0
20250102,170500,1939395,2000,2000,2000,2000,0
20250102,170400,1939395,2000,2000,2000,2000,0
20250102,170300,1939395,2000,2000,2000,2000,0
20250102,170200,1939395,2000,2000,2000,2000,0
20250102,170100,1939395,2000,2000,2000,2000,0
20250102,170000,1939395,2000,2000,2000,2000,0
20250102,165900,1939395,2000,2000,2000,2000,0
20250102,165800,1939395,2000,2000,2000,2000,0
20250102,165700,1939395,2000,2000,2000,2000,0
20250102,165600,1939395,2000,2000,2000,2000,0
20250102,165500,1939395,2000,2000,2000,2000,0
20250102,165400,1939395,2000,2000,2000,2000,0
20250102,165300,1939395,2000,2000,2000,2000,0
20250102,165200,1939395,2000,2000,2000,2000,0
20250102,165100,1939395,2000,2000,2000,2000,0
20250102,165000,1939395,2000,2000,2000,2000,0
20250102,164900,1939395,2000,2000,2000,2000,0
20250102,164800,1939395,2000,2000,2000,2000,0
20250102,164700,1939395,2000,2000,2000,2000,0
20250102,164600,1939395,2000,2000,2000,2000,0
20250102,164500,1939395,2000,2000,2000,2000,0
20250102,164400,1939395,2000,2000,2000,2000,0
20250102,164300,1939395,2000,2000,2000,2000,25
20250102,164200,1939395,2000,2000,2000,2000,0
20250102,164100,1939395,2000,2000,2000,2000,0
20250102,164000,1939395,2000,2000,2000,2000,0
20250102,163900,1939395,2000,2000,2000,2000,0
20250102,163800,1939395,2000,2000,2000,2000,0
20250102,163700,1939395,2000,2000,2000,2000,0
20250102,163600,1939395,2000,2000,2000,2000,0
20250102,163500,1939395,2000,2000,2000,2000,0
20250102,163400,1939395,2000,2000,2000,2000,0
20250102,163300,1939395,2000,2000,2000,2000,0
20250102,163200,1939395,2000,2000,2000,2000,0
20250102,163100,1939395,2000,2000,2000,2000,0
20250102,163000,1939395,2000,2000,2000,2000,0
20250102,162900,1939395,2000,2000,2000,2000,0
20250102,162800,1939395,2000,2000,2000,2000,0
20250102,162700,1939395,2000,2000,2000,2000,0
20250102,162600,1939395,2000,2000,2000,2000,0
20250102,162500,1939395,2000,2000,2000,2000,0
20250102,162400,1939395,2000,2000,2000,2000,0
20250102,162300,1939395,2000,2000,2000,2000,0
20250102,162200,1939395,2000,2000,2000,2000,0
20250102,162100,1939395,2000,2000,2000,2000,0
20250102,162000,1939395,2000,2000,2000,2000,0
20250102,161900,1939395,2000,2000,2000,2000,0
20250102,161800,1939395,2000,2000,2000,2000,0
20250102,161700,1939395,2000,2000,2000,2000,0
20250102,161600,1939395,2000,2000,2000,2000,0
20250102,161500,1939395,2000,2000,2000,2000,0
20250102,161400,1939395,2000,2000,2000,2000,0
20250102,161300,1939395,2000,2000,2000,2000,25
20250102,161200,1939395,2000,2000,2000,2000,0
20250102,161100,1939395,2000,2000,2000,2000,0
20250102,161000,1939395,2000,2000,2000,2000,0
20250102,160900,1939395,2000,2000,2000,2000,0
20250102,160800,1939395,2000,2000,2000,2000,0
20250102,160700,1939395,2000,2000,2000,2000,0
20250102,160600,1939395,2000,2000,2000,2000,0
20250102,160500,1939395,2000,2000,2000,2000,0
20250102,160400,1939395,2000,2000,2000,2000,0
20250102,160300,1939395,2000,2000,2000,2000,0
20250102,160200,1939395,2000,2000,2000,2000,0
20250102,160100,1939395,2000,2000,2000,2000,0
20250102,160000,1939395,2000,2000,2000,2000,0
20250102,155900,1939395,2000,2000,2000,2000,0
20250102,155800,1939395,2000,2000,2000,2000,0
20250102,155700,1939395,2000,2000,2000,2000,0
20250102,155600,1939395,2000,2000,2000,2000,0
20250102,155500,1939395,2000,2000,2000,2000,0
20250102,155400,1939395,2000,2000,2000,2000,0
20250102,155300,1939395,2000,2000,2000,2000,0
20250102,155200,1939395,2000,2000,2000,2000,0
20250102,155100,1939395,2000,2000,2000,2000,0
20250102,155000,1939395,2000,2000,2000,2000,0
20250102,154900,1939395,2000,2000,2000,2000,0
20250102,154800,1939395,2000,2000,2000,2000,0
20250102,154700,1939395,2000,2000,2000,2000,0
20250102,154600,1939395,2000,2000,2000,2000,0
20250102,154500,1939395,2000,2000,2000,2000,0
20250102,154400,1939395,2000,2000,2000,2000,0
20250102,154300,1939395,2000,2000,2000,2000,25
20250102,154200,1939395,2000,2000,2000,2000,0
20250102,154100,1939395,2000,2000,2000,2000,0
20250102,154000,1939395,2000,2000,2000,2000,0
20250102,153900,1939395,2000,2000,2000,2000,0
20250102,153800,1939395,2000,2000,2000,2000,0
20250102,153700,1939395,2000,2000,2000,2000,0
20250102,153600,1939395,2000,2000,2000,2000,0
20250102,153500,1939395,2000,2000,2000,2000,0
20250102,153400,1939395,2000,2000,2000,2000,0
20250102,153300,1939395,2000,2000,2000,2000,0
20250102,153200,1939395,2000,2000,2000,2000,0
20250102,153100,1939395,2000,2000,2000,2000,0
20250102,153000,1939395,2000,2000,2000,2000,25
20250102,152900,1889395,2000,2000,2000,2000,0
20250102,152800,1889395,2000,2000,2000,2000,0
20250102,152700,1889395,2000,2000,2000,2000,0
20250102,152600,1889395,2000,2000,2000,2000,0
20250102,152500,1889395,2000,2000,2000,2000,0
20250102,152400,1889395,2000,2000,2000,2000,0
20250102,152300,1889395,2000,2000,2000,2000,0
20250102,152200,1889395,2000,2000,2000,2000,0
20250102,152100,1889395,2000,2000,2000,2000,0
20250102,152000,1889395,2000,2000,2000,2000,0
20250102,151900,1889395,2000,2000,2000,2000,0
20250102,151800,1889395,2000,2000,2000,2000,305
20250102,151700,1279395,2000,2000,2000,2000,0
20250102,151600,1279395,2000,1999,2000,1999,20
20250102,151500,1239414,2000,2000,2000,2000,0
20250102,151400,1239414,2000,2000,2000,2000,0
20250102,151300,1239414,2000,2000,2000,2000,0
20250102,151200,1239414,2000,2000,2000,2000,0
20250102,151100,1239414,2000,2000,2000,2000,0
20250102,151000,1239414,2000,2000,2000,2000,0
20250102,150900,1239414,2000,2000,2000,2000,0
20250102,150800,1239414,2000,2000,2000,2000,0
20250102,150700,1239414,2000,2000,2000,2000,0
20250102,150600,1239414,2000,1999,2000,1999,16
20250102,150500,1207429,2000,2000,2000,2000,0
20250102,150400,1207429,2000,2000,2000,2000,0
20250102,150300,1207429,2000,2000,2000,2000,0
20250102,150200,1207429,2000,2000,2000,2000,0
20250102,150100,1207429,2000,2000,2000,2000,0
20250102,150000,1207429,2000,2000,2000,2000,0
20250102,145900,1207429,2000,2000,2000,2000,0
20250102,145800,1207429,2000,2000,2000,2000,0
20250102,145700,1207429,2000,2000,2000,2000,0
20250102,145600,1207429,2000,2000,2000,2000,0
20250102,145500,1207429,2000,2000,2000,2000,0
20250102,145400,1207429,2000,2000,2000,2000,0
20250102,145300,1207429,2000,2000,2000,2000,0
20250102,145200,1207429,2000,2000,2000,2000,0
20250102,145100,1207429,2000,2000,2000,2000,0
20250102,145000,1207429,2000,2000,2000,2000,0
20250102,144900,1207429,2000,2000,2000,2000,0
20250102,144800,1207429,2000,2000,2000,2000,0
20250102,144700,1207429,2000,2000,2000,2000,0
20250102,144600,1207429,2000,2000,2000,2000,0
20250102,144500,1207429,2000,2000,2000,2000,0
20250102,144400,1207429,2000,2000,2000,2000,0
20250102,144300,1207429,2000,2000,2000,2000,0
20250102,144200,1207429,2000,2000,2000,2000,0
20250102,144100,1207429,2000,2000,2000,2000,0
20250102,144000,1207429,2000,2000,2000,2000,0
20250102,143900,1207429,2000,2000,2000,2000,0
20250102,143800,1207429,2000,1999,2000,1999,521
20250102,143700,165929,2000,2000,2000,2000,0
20250102,143600,165929,2000,2000,2000,2000,0
20250102,143500,165929,2000,2000,2000,2000,0
20250102,143400,165929,2000,2000,2000,2000,0
20250102,143300,165929,2000,2000,2000,2000,0
20250102,143200,165929,2000,2000,2000,2000,0
20250102,143100,165929,2000,2000,2000,2000,0
20250102,143000,165929,2000,2000,2000,2000,0
20250102,142900,165929,2000,2000,2000,2000,0
20250102,142800,165929,2000,2000,2000,2000,0
20250102,142700,165929,2000,2000,2000,2000,0
20250102,142600,165929,2000,2000,2000,2000,0
20250102,142500,165929,2000,2000,2000,2000,0
20250102,142400,165929,2000,2000,2000,2000,0
20250102,142300,165929,2000,2000,2000,2000,0
20250102,142200,165929,2000,2000,2000,2000,0
20250102,142100,165929,2000,2000,2000,2000,0
20250102,142000,165929,2000,2000,2000,2000,0
20250102,141900,165929,2000,2000,2000,2000,0
20250102,141800,165929,2000,2000,2000,2000,0
20250102,141700,165929,2000,2000,2000,2000,0
20250102,141600,165929,2000,2000,2000,2000,0
20250102,141500,165929,2000,2000,2000,2000,0
20250102,141400,165929,2000,2000,2000,2000,0
20250102,141300,165929,2000,2000,2000,2000,0
20250102,141200,165929,2000,1999,2000,1999,41
20250102,141100,83968,2000,2000,2000,2000,0
20250102,141000,83968,2000,2000,2000,2000,0
20250102,140900,83968,2000,2000,2000,2000,0
20250102,140800,83968,2000,2000,2000,2000,0
20250102,140700,83968,2000,2000,2000,2000,0
20250102,140600,83968,2000,2000,2000,2000,0
20250102,140500,83968,2000,2000,2000,2000,0
20250102,140400,83968,2000,2000,2000,2000,0
20250102,140300,83968,2000,2000,2000,2000,0
20250102,140200,83968,2000,2000,2000,2000,0
20250102,140100,83968,2000,2000,2000,2000,0
20250102,140000,83968,2000,2000,2000,2000,0
20250102,135900,83968,2000,2000,2000,2000,0
20250102,135800,83968,2000,2000,2000,2000,0
20250102,135700,83968,2000,2000,2000,2000,0
20250102,135600,83968,2000,2000,2000,2000,0
20250102,135500,83968,2000,2000,2000,2000,0
20250102,135400,83968,2000,2000,2000,2000,0
20250102,135300,83968,2000,2000,2000,2000,0
20250102,135200,83968,2000,2000,2000,2000,0
20250102,135100,83968,2000,2000,2000,2000,0
20250102,135000,83968,2000,2000,2000,2000,0
20250102,134900,83968,2000,2000,2000,2000,0
20250102,134800,83968,2000,2000,2000,2000,0
20250102,134700,83968,2000,2000,2000,2000,0
20250102,134600,83968,2000,2000,2000,2000,0
20250102,134500,83968,2000,2000,2000,2000,0
20250102,134400,83968,2000,2000,2000,2000,0
20250102,134300,83968,2000,2000,2000,2000,0
20250102,134200,83968,2000,2000,2000,2000,0
20250102,134100,83968,2000,2000,2000,2000,0
20250102,134000,83968,2000,2000,2000,2000,0
20250102,133900,83968,2000,2000,2000,2000,0
20250102,133800,83968,2000,2000,2000,2000,0
20250102,133700,83968,2000,2000,2000,2000,0
20250102,133600,83968,2000,2000,2000,2000,0
20250102,133500,83968,2000,2000,2000,2000,0
20250102,133400,83968,2000,2000,2000,2000,0
20250102,133300,83968,2000,2000,2000,2000,0
20250102,133200,83968,2000,2000,2000,2000,0
20250102,133100,83968,2000,2000,2000,2000,0
20250102,133000,83968,2000,2000,2000,2000,0
20250102,132900,83968,2000,2000,2000,2000,0
20250102,132800,83968,2000,2000,2000,2000,0
20250102,132700,83968,2000,2000,2000,2000,0
20250102,132600,83968,2000,2000,2000,2000,0
20250102,132500,83968,2000,2000,2000,2000,0
20250102,132400,83968,2000,2000,2000,2000,0
20250102,132300,83968,2000,2000,2000,2000,0
20250102,132200,83968,2000,2000,2000,2000,0
20250102,132100,83968,2000,2000,2000,2000,0
20250102,132000,83968,2000,2000,2000,2000,0
20250102,131900,83968,2000,2000,2000,2000,0
20250102,131800,83968,2000,2000,2000,2000,0
20250102,131700,83968,2000,2000,2000,2000,0
20250102,131600,83968,2000,2000,2000,2000,0
20250102,131500,83968,2000,2000,2000,2000,0
20250102,131400,83968,2000,2000,2000,2000,0
20250102,131300,83968,2000,2000,2000,2000,0
20250102,131200,83968,2000,2000,2000,2000,0
20250102,131100,83968,2000,2000,2000,2000,0
20250102,131000,83968,2000,2000,2000,2000,0
20250102,130900,83968,2000,2000,2000,2000,0
20250102,130800,83968,2000,2000,2000,2000,0
20250102,130700,83968,2000,2000,2000,2000,0
20250102,130600,83968,2000,2000,2000,2000,0
20250102,130500,83968,2000,2000,2000,2000,0
20250102,130400,83968,2000,2000,2000,2000,0
20250102,130300,83968,2000,2000,2000,2000,0
20250102,130200,83968,2000,2000,2000,2000,0
20250102,130100,83968,2000,2000,2000,2000,0
20250102,130000,83968,2000,2000,2000,2000,0
20250102,125900,83968,2000,2000,2000,2000,0
20250102,125800,83968,2000,2000,2000,2000,0
20250102,125700,83968,2000,2000,2000,2000,0
20250102,125600,83968,2000,2000,2000,2000,0
20250102,125500,83968,2000,2000,2000,2000,0
20250102,125400,83968,2000,2000,2000,2000,0
20250102,125300,83968,2000,2000,2000,2000,0
20250102,125200,83968,2000,2000,2000,2000,0
20250102,125100,83968,2000,2000,2000,2000,0
20250102,125000,83968,2000,2000,2000,2000,0
20250102,124900,83968,2000,2000,2000,2000,0
20250102,124800,83968,2000,2000,2000,2000,0
20250102,124700,83968,2000,2000,2000,2000,0
20250102,124600,83968,2000,2000,2000,2000,0
20250102,124500,83968,2000,2000,2000,2000,0
20250102,124400,83968,2000,2000,2000,2000,0
20250102,124300,83968,2000,2000,2000,2000,0
20250102,124200,83968,2000,2000,2000,2000,0
20250102,124100,83968,2000,2000,2000,2000,0
20250102,124000,83968,2000,2000,2000,2000,0
20250102,123900,83968,2000,2000,2000,2000,0
20250102,123800,83968,2000,2000,2000,2000,0
20250102,123700,83968,2000,2000,2000,2000,0
20250102,123600,83968,2000,2000,2000,2000,0
20250102,123500,83968,2000,2000,2000,2000,0
20250102,123400,83968,2000,2000,2000,2000,0
20250102,123300,83968,2000,2000,2000,2000,0
20250102,123200,83968,2000,2000,2000,2000,0
20250102,123100,83968,2000,2000,2000,2000,0
20250102,123000,83968,2000,2000,2000,2000,0
20250102,122900,83968,2000,2000,2000,2000,0
20250102,122800,83968,2000,2000,2000,2000,0
20250102,122700,83968,2000,2000,2000,2000,0
20250102,122600,83968,2000,2000,2000,2000,0
20250102,122500,83968,2000,2000,2000,2000,0
20250102,122400,83968,2000,2000,2000,2000,0
20250102,122300,83968,2000,2000,2000,2000,0
20250102,122200,83968,2000,2000,2000,2000,0
20250102,122100,83968,2000,2000,2000,2000,0
20250102,122000,83968,2000,2000,2000,2000,0
20250102,121900,83968,2000,2000,2000,2000,0
20250102,121800,83968,2000,2000,2000,2000,0
20250102,121700,83968,2000,2000,2000,2000,0
20250102,121600,83968,2000,2000,2000,2000,0
20250102,121500,83968,2000,2000,2000,2000,0
20250102,121400,83968,2000,2000,2000,2000,0
20250102,121300,83968,2000,2000,2000,2000,0
20250102,121200,83968,2000,2000,2000,2000,0
20250102,121100,83968,2000,2000,2000,2000,0
20250102,121000,83968,2000,2000,2000,2000,0
20250102,120900,83968,2000,2000,2000,2000,0
20250102,120800,83968,2000,2000,2000,2000,0
20250102,120700,83968,2000,2000,2000,2000,0
20250102,120600,83968,2000,2000,2000,2000,0
20250102,120500,83968,2000,2000,2000,2000,0
20250102,120400,83968,2000,2000,2000,2000,0
20250102,120300,83968,2000,2000,2000,2000,0
20250102,120200,83968,2000,2000,2000,2000,0
20250102,120100,83968,2000,2000,2000,2000,0
20250102,120000,83968,2000,2000,2000,2000,0
20250102,115900,83968,2000,2000,2000,2000,0
20250102,115800,83968,2000,2000,2000,2000,0
20250102,115700,83968,2000,2000,2000,2000,0
20250102,115600,83968,2000,2000,2000,2000,0
20250102,115500,83968,2000,2000,2000,2000,0
20250102,115400,83968,2000,2000,2000,2000,0
20250102,115300,83968,2000,2000,2000,2000,0
20250102,115200,83968,2000,2000,2000,2000,0
20250102,115100,83968,2000,2000,2000,2000,0
20250102,115000,83968,2000,2000,2000,2000,0
20250102,114900,83968,2000,2000,2000,2000,0
20250102,114800,83968,2000,2000,2000,2000,0
20250102,114700,83968,2000,2000,2000,2000,0
20250102,114600,83968,2000,2000,2000,2000,0
20250102,114500,83968,2000,2000,2000,2000,0
20250102,114400,83968,2000,2000,2000,2000,0
20250102,114300,83968,2000,2000,2000,2000,0
20250102,114200,83968,2000,2000,2000,2000,0
20250102,114100,83968,2000,2000,2000,2000,0
20250102,114000,83968,2000,2000,2000,2000,0
20250102,113900,83968,2000,2000,2000,2000,0
20250102,113800,83968,2000,2000,2000,2000,0
20250102,113700,83968,2000,2000,2000,2000,0
20250102,113600,83968,2000,2000,2000,2000,0
20250102,113500,83968,2000,2000,2000,2000,0
20250102,113400,83968,2000,2000,2000,2000,0
20250102,113300,83968,2000,2000,2000,2000,0
20250102,113200,83968,2000,2000,2000,2000,0
20250102,113100,83968,2000,2000,2000,2000,0
20250102,113000,83968,2000,2000,2000,2000,0
20250102,112900,83968,2000,2000,2000,2000,0
20250102,112800,83968,2000,2000,2000,2000,0
20250102,112700,83968,2000,2000,2000,2000,0
20250102,112600,83968,2000,2000,2000,2000,0
20250102,112500,83968,2000,2000,2000,2000,0
20250102,112400,83968,2000,2000,2000,2000,0
20250102,112300,83968,2000,1998,2000,1998,17
20250102,112200,50000,2000,2000,2000,2000,0
20250102,112100,50000,2000,2000,2000,2000,0
20250102,112000,50000,2000,2000,2000,2000,0
20250102,111900,50000,2000,2000,2000,2000,0
20250102,111800,50000,2000,2000,2000,2000,0
20250102,111700,50000,2000,2000,2000,2000,0
20250102,111600,50000,2000,2000,2000,2000,0
20250102,111500,50000,2000,2000,2000,2000,0
20250102,111400,50000,2000,2000,2000,2000,0
20250102,111300,50000,2000,2000,2000,2000,0
20250102,111200,50000,2000,2000,2000,2000,0
20250102,111100,50000,2000,2000,2000,2000,0
20250102,111000,50000,2000,2000,2000,2000,0
20250102,110900,50000,2000,2000,2000,2000,0
20250102,110800,50000,2000,2000,2000,2000,0
20250102,110700,50000,2000,2000,2000,2000,0
20250102,110600,50000,2000,2000,2000,2000,0
20250102,110500,50000,2000,2000,2000,2000,0
20250102,110400,50000,2000,2000,2000,2000,0
20250102,110300,50000,2000,2000,2000,2000,0
20250102,110200,50000,2000,2000,2000,2000,0
20250102,110100,50000,2000,2000,2000,2000,0
20250102,110000,50000,2000,2000,2000,2000,0
20250102,105900,50000,2000,2000,2000,2000,0
20250102,105800,50000,2000,2000,2000,2000,0
20250102,105700,50000,2000,2000,2000,2000,0
20250102,105600,50000,2000,2000,2000,2000,0
20250102,105500,50000,2000,2000,2000,2000,0
20250102,105400,50000,2000,2000,2000,2000,0
20250102,105300,50000,2000,2000,2000,2000,0
20250102,105200,50000,2000,2000,2000,2000,0
20250102,105100,50000,2000,2000,2000,2000,0
20250102,105000,50000,2000,2000,2000,2000,0
20250102,104900,50000,2000,2000,2000,2000,0
20250102,104800,50000,2000,2000,2000,2000,0
20250102,104700,50000,2000,2000,2000,2000,0
20250102,104600,50000,2000,2000,2000,2000,0
20250102,104500,50000,2000,2000,2000,2000,0
20250102,104400,50000,2000,2000,2000,2000,0
20250102,104300,50000,2000,2000,2000,2000,0
20250102,104200,50000,2000,2000,2000,2000,0
20250102,104100,50000,2000,2000,2000,2000,0
20250102,104000,50000,2000,2000,2000,2000,0
20250102,103900,50000,2000,2000,2000,2000,0
20250102,103800,50000,2000,2000,2000,2000,0
20250102,103700,50000,2000,2000,2000,2000,0
20250102,103600,50000,2000,2000,2000,2000,0
20250102,103500,50000,2000,2000,2000,2000,0
20250102,103400,50000,2000,2000,2000,2000,0
20250102,103300,50000,2000,2000,2000,2000,0
20250102,103200,50000,2000,2000,2000,2000,0
20250102,103100,50000,2000,2000,2000,2000,25
20250102,103000,0,2000,2000,2000,2000,0
20250102,102900,0,2000,2000,2000,2000,0
20250102,102800,0,2000,2000,2000,2000,0
20250102,102700,0,2000,2000,2000,2000,0
20250102,102600,0,2000,2000,2000,2000,0
20250102,102500,0,2000,2000,2000,2000,0
20250102,102400,0,2000,2000,2000,2000,0
20250102,102300,0,2000,2000,2000,2000,0
20250102,102200,0,2000,2000,2000,2000,0
20250102,102100,0,2000,2000,2000,2000,0
20250102,102000,0,2000,2000,2000,2000,0
20250102,101900,0,2000,2000,2000,2000,0
20250102,101800,0,2000,2000,2000,2000,0
20250102,101700,0,2000,2000,2000,2000,0
20250102,101600,0,2000,2000,2000,2000,0
20250102,101500,0,2000,2000,2000,2000,0
20250102,101400,0,2000,2000,2000,2000,0
20250102,101300,0,2000,2000,2000,2000,0
20250102,101200,0,2000,2000,2000,2000,0
20250102,101100,0,2000,2000,2000,2000,0
20250102,101000,0,2000,2000,2000,2000,0
20250102,100900,0,2000,2000,2000,2000,0
20250102,100800,0,2000,2000,2000,2000,0
20250102,100700,0,2000,2000,2000,2000,0
20250102,100600,0,2000,2000,2000,2000,0
20250102,100500,0,2000,2000,2000,2000,0
20250102,100400,0,2000,2000,2000,2000,0
20250102,100300,0,2000,2000,2000,2000,0
20250102,100200,0,2000,2000,2000,2000,0
20250102,100100,0,2000,2000,2000,2000,0
20250102,100000,0,2000,2000,2000,2000,0