KissMeData/107590/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,201400,1608400,76200,76200,76200,76200,3
20250114,201300,1608400,76200,76200,76200,76200,0
20250114,201200,1608400,76200,76200,76200,76200,0
20250114,201100,1608400,76200,76200,76200,76200,0
20250114,201000,1608400,76200,76200,76200,76200,0
20250114,200900,1608400,76200,76200,76200,76200,0
20250114,200800,1608400,76200,76200,76200,76200,0
20250114,200700,1608400,76200,76200,76200,76200,0
20250114,200600,1608400,76200,76200,76200,76200,0
20250114,200500,1608400,76200,76200,76200,76200,0
20250114,200400,1608400,76200,76200,76200,76200,0
20250114,200300,1608400,76200,76200,76200,76200,0
20250114,200200,1608400,76200,76200,76200,76200,0
20250114,200100,1608400,76200,76200,76200,76200,0
20250114,200000,1608400,76200,76200,76200,76200,0
20250114,195900,1608400,76200,76200,76200,76200,0
20250114,195800,1608400,76200,76200,76200,76200,0
20250114,195700,1608400,76200,76200,76200,76200,0
20250114,195600,1608400,76200,76200,76200,76200,0
20250114,195500,1608400,76200,76200,76200,76200,0
20250114,195400,1608400,76200,76200,76200,76200,0
20250114,195300,1608400,76200,76200,76200,76200,0
20250114,195200,1608400,76200,76200,76200,76200,0
20250114,195100,1608400,76200,76200,76200,76200,0
20250114,195000,1608400,76200,76200,76200,76200,0
20250114,194900,1608400,76200,76200,76200,76200,0
20250114,194800,1608400,76200,76200,76200,76200,0
20250114,194700,1608400,76200,76200,76200,76200,0
20250114,194600,1608400,76200,76200,76200,76200,0
20250114,194500,1608400,76200,76200,76200,76200,0
20250114,194400,1608400,76200,76200,76200,76200,3
20250114,194300,1608400,76200,76200,76200,76200,0
20250114,194200,1608400,76200,76200,76200,76200,0
20250114,194100,1608400,76200,76200,76200,76200,0
20250114,194000,1608400,76200,76200,76200,76200,0
20250114,193900,1608400,76200,76200,76200,76200,0
20250114,193800,1608400,76200,76200,76200,76200,0
20250114,193700,1608400,76200,76200,76200,76200,0
20250114,193600,1608400,76200,76200,76200,76200,0
20250114,193500,1608400,76200,76200,76200,76200,0
20250114,193400,1608400,76200,76200,76200,76200,0
20250114,193300,1608400,76200,76200,76200,76200,0
20250114,193200,1608400,76200,76200,76200,76200,0
20250114,193100,1608400,76200,76200,76200,76200,0
20250114,193000,1608400,76200,76200,76200,76200,0
20250114,192900,1608400,76200,76200,76200,76200,0
20250114,192800,1608400,76200,76200,76200,76200,0
20250114,192700,1608400,76200,76200,76200,76200,0
20250114,192600,1608400,76200,76200,76200,76200,0
20250114,192500,1608400,76200,76200,76200,76200,0
20250114,192400,1608400,76200,76200,76200,76200,0
20250114,192300,1608400,76200,76200,76200,76200,0
20250114,192200,1608400,76200,76200,76200,76200,0
20250114,192100,1608400,76200,76200,76200,76200,0
20250114,192000,1608400,76200,76200,76200,76200,0
20250114,191900,1608400,76200,76200,76200,76200,0
20250114,191800,1608400,76200,76200,76200,76200,0
20250114,191700,1608400,76200,76200,76200,76200,0
20250114,191600,1608400,76200,76200,76200,76200,0
20250114,191500,1608400,76200,76200,76200,76200,0
20250114,191400,1608400,76200,76200,76200,76200,3
20250114,191300,1608400,76200,76200,76200,76200,0
20250114,191200,1608400,76200,76200,76200,76200,0
20250114,191100,1608400,76200,76200,76200,76200,0
20250114,191000,1608400,76200,76200,76200,76200,0
20250114,190900,1608400,76200,76200,76200,76200,0
20250114,190800,1608400,76200,76200,76200,76200,0
20250114,190700,1608400,76200,76200,76200,76200,0
20250114,190600,1608400,76200,76200,76200,76200,0
20250114,190500,1608400,76200,76200,76200,76200,0
20250114,190400,1608400,76200,76200,76200,76200,0
20250114,190300,1608400,76200,76200,76200,76200,0
20250114,190200,1608400,76200,76200,76200,76200,0
20250114,190100,1608400,76200,76200,76200,76200,0
20250114,190000,1608400,76200,76200,76200,76200,0
20250114,185900,1608400,76200,76200,76200,76200,0
20250114,185800,1608400,76200,76200,76200,76200,0
20250114,185700,1608400,76200,76200,76200,76200,0
20250114,185600,1608400,76200,76200,76200,76200,0
20250114,185500,1608400,76200,76200,76200,76200,0
20250114,185400,1608400,76200,76200,76200,76200,0
20250114,185300,1608400,76200,76200,76200,76200,0
20250114,185200,1608400,76200,76200,76200,76200,0
20250114,185100,1608400,76200,76200,76200,76200,0
20250114,185000,1608400,76200,76200,76200,76200,0
20250114,184900,1608400,76200,76200,76200,76200,0
20250114,184800,1608400,76200,76200,76200,76200,0
20250114,184700,1608400,76200,76200,76200,76200,0
20250114,184600,1608400,76200,76200,76200,76200,0
20250114,184500,1608400,76200,76200,76200,76200,0
20250114,184400,1608400,76200,76200,76200,76200,3
20250114,184300,1608400,76200,76200,76200,76200,0
20250114,184200,1608400,76200,76200,76200,76200,0
20250114,184100,1608400,76200,76200,76200,76200,0
20250114,184000,1608400,76200,76200,76200,76200,0
20250114,183900,1608400,76200,76200,76200,76200,0
20250114,183800,1608400,76200,76200,76200,76200,0
20250114,183700,1608400,76200,76200,76200,76200,0
20250114,183600,1608400,76200,76200,76200,76200,0
20250114,183500,1608400,76200,76200,76200,76200,0
20250114,183400,1608400,76200,76200,76200,76200,0
20250114,183300,1608400,76200,76200,76200,76200,0
20250114,183200,1608400,76200,76200,76200,76200,0
20250114,183100,1608400,76200,76200,76200,76200,0
20250114,183000,1608400,76200,76200,76200,76200,0
20250114,182900,1608400,76200,76200,76200,76200,0
20250114,182800,1608400,76200,76200,76200,76200,0
20250114,182700,1608400,76200,76200,76200,76200,0
20250114,182600,1608400,76200,76200,76200,76200,0
20250114,182500,1608400,76200,76200,76200,76200,0
20250114,182400,1608400,76200,76200,76200,76200,0
20250114,182300,1608400,76200,76200,76200,76200,0
20250114,182200,1608400,76200,76200,76200,76200,0
20250114,182100,1608400,76200,76200,76200,76200,0
20250114,182000,1608400,76200,76200,76200,76200,0
20250114,181900,1608400,76200,76200,76200,76200,0
20250114,181800,1608400,76200,76200,76200,76200,0
20250114,181700,1608400,76200,76200,76200,76200,0
20250114,181600,1608400,76200,76200,76200,76200,0
20250114,181500,1608400,76200,76200,76200,76200,0
20250114,181400,1608400,76200,76200,76200,76200,3
20250114,181300,1608400,76200,76200,76200,76200,0
20250114,181200,1608400,76200,76200,76200,76200,0
20250114,181100,1608400,76200,76200,76200,76200,0
20250114,181000,1608400,76200,76200,76200,76200,0
20250114,180900,1608400,76200,76200,76200,76200,0
20250114,180800,1608400,76200,76200,76200,76200,0
20250114,180700,1608400,76200,76200,76200,76200,0
20250114,180600,1608400,76200,76200,76200,76200,0
20250114,180500,1608400,76200,76200,76200,76200,0
20250114,180400,1608400,76200,76200,76200,76200,0
20250114,180300,1608400,76200,76200,76200,76200,0
20250114,180200,1608400,76200,76200,76200,76200,0
20250114,180100,1608400,76200,76200,76200,76200,0
20250114,180000,1608400,76200,76200,76200,76200,0
20250114,175900,1608400,76200,76200,76200,76200,0
20250114,175800,1608400,76200,76200,76200,76200,0
20250114,175700,1608400,76200,76200,76200,76200,0
20250114,175600,1608400,76200,76200,76200,76200,0
20250114,175500,1608400,76200,76200,76200,76200,0
20250114,175400,1608400,76200,76200,76200,76200,0
20250114,175300,1608400,76200,76200,76200,76200,0
20250114,175200,1608400,76200,76200,76200,76200,0
20250114,175100,1608400,76200,76200,76200,76200,0
20250114,175000,1608400,76200,76200,76200,76200,0
20250114,174900,1608400,76200,76200,76200,76200,0
20250114,174800,1608400,76200,76200,76200,76200,0
20250114,174700,1608400,76200,76200,76200,76200,0
20250114,174600,1608400,76200,76200,76200,76200,0
20250114,174500,1608400,76200,76200,76200,76200,0
20250114,174400,1608400,76200,76200,76200,76200,3
20250114,174300,1608400,76200,76200,76200,76200,0
20250114,174200,1608400,76200,76200,76200,76200,0
20250114,174100,1608400,76200,76200,76200,76200,0
20250114,174000,1608400,76200,76200,76200,76200,0
20250114,173900,1608400,76200,76200,76200,76200,0
20250114,173800,1608400,76200,76200,76200,76200,0
20250114,173700,1608400,76200,76200,76200,76200,0
20250114,173600,1608400,76200,76200,76200,76200,0
20250114,173500,1608400,76200,76200,76200,76200,0
20250114,173400,1608400,76200,76200,76200,76200,0
20250114,173300,1608400,76200,76200,76200,76200,0
20250114,173200,1608400,76200,76200,76200,76200,0
20250114,173100,1608400,76200,76200,76200,76200,0
20250114,173000,1608400,76200,76200,76200,76200,0
20250114,172900,1608400,76200,76200,76200,76200,0
20250114,172800,1608400,76200,76200,76200,76200,0
20250114,172700,1608400,76200,76200,76200,76200,0
20250114,172600,1608400,76200,76200,76200,76200,0
20250114,172500,1608400,76200,76200,76200,76200,0
20250114,172400,1608400,76200,76200,76200,76200,0
20250114,172300,1608400,76200,76200,76200,76200,0
20250114,172200,1608400,76200,76200,76200,76200,0
20250114,172100,1608400,76200,76200,76200,76200,0
20250114,172000,1608400,76200,76200,76200,76200,0
20250114,171900,1608400,76200,76200,76200,76200,0
20250114,171800,1608400,76200,76200,76200,76200,0
20250114,171700,1608400,76200,76200,76200,76200,0
20250114,171600,1608400,76200,76200,76200,76200,0
20250114,171500,1608400,76200,76200,76200,76200,0
20250114,171400,1608400,76200,76200,76200,76200,3
20250114,171300,1608400,76200,76200,76200,76200,0
20250114,171200,1608400,76200,76200,76200,76200,0
20250114,171100,1608400,76200,76200,76200,76200,0
20250114,171000,1608400,76200,76200,76200,76200,0
20250114,170900,1608400,76200,76200,76200,76200,0
20250114,170800,1608400,76200,76200,76200,76200,0
20250114,170700,1608400,76200,76200,76200,76200,0
20250114,170600,1608400,76200,76200,76200,76200,0
20250114,170500,1608400,76200,76200,76200,76200,0
20250114,170400,1608400,76200,76200,76200,76200,0
20250114,170300,1608400,76200,76200,76200,76200,0
20250114,170200,1608400,76200,76200,76200,76200,0
20250114,170100,1608400,76200,76200,76200,76200,0
20250114,170000,1608400,76200,76200,76200,76200,0
20250114,165900,1608400,76200,76200,76200,76200,0
20250114,165800,1608400,76200,76200,76200,76200,0
20250114,165700,1608400,76200,76200,76200,76200,0
20250114,165600,1608400,76200,76200,76200,76200,0
20250114,165500,1608400,76200,76200,76200,76200,0
20250114,165400,1608400,76200,76200,76200,76200,0
20250114,165300,1608400,76200,76200,76200,76200,0
20250114,165200,1608400,76200,76200,76200,76200,0
20250114,165100,1608400,76200,76200,76200,76200,0
20250114,165000,1608400,76200,76200,76200,76200,0
20250114,164900,1608400,76200,76200,76200,76200,0
20250114,164800,1608400,76200,76200,76200,76200,0
20250114,164700,1608400,76200,76200,76200,76200,0
20250114,164600,1608400,76200,76200,76200,76200,0
20250114,164500,1608400,76200,76200,76200,76200,0
20250114,164400,1608400,76200,76200,76200,76200,3
20250114,164300,1608400,76200,76200,76200,76200,0
20250114,164200,1608400,76200,76200,76200,76200,0
20250114,164100,1608400,76200,76200,76200,76200,0
20250114,164000,1608400,76200,76200,76200,76200,0
20250114,163900,1608400,76200,76200,76200,76200,0
20250114,163800,1608400,76200,76200,76200,76200,0
20250114,163700,1608400,76200,76200,76200,76200,0
20250114,163600,1608400,76200,76200,76200,76200,0
20250114,163500,1608400,76200,76200,76200,76200,0
20250114,163400,1608400,76200,76200,76200,76200,0
20250114,163300,1608400,76200,76200,76200,76200,0
20250114,163200,1608400,76200,76200,76200,76200,0
20250114,163100,1608400,76200,76200,76200,76200,0
20250114,163000,1608400,76200,76200,76200,76200,0
20250114,162900,1608400,76200,76200,76200,76200,0
20250114,162800,1608400,76200,76200,76200,76200,0
20250114,162700,1608400,76200,76200,76200,76200,0
20250114,162600,1608400,76200,76200,76200,76200,0
20250114,162500,1608400,76200,76200,76200,76200,0
20250114,162400,1608400,76200,76200,76200,76200,0
20250114,162300,1608400,76200,76200,76200,76200,0
20250114,162200,1608400,76200,76200,76200,76200,0
20250114,162100,1608400,76200,76200,76200,76200,0
20250114,162000,1608400,76200,76200,76200,76200,0
20250114,161900,1608400,76200,76200,76200,76200,0
20250114,161800,1608400,76200,76200,76200,76200,0
20250114,161700,1608400,76200,76200,76200,76200,0
20250114,161600,1608400,76200,76200,76200,76200,0
20250114,161500,1608400,76200,76200,76200,76200,0
20250114,161400,1608400,76200,76200,76200,76200,3
20250114,161300,1608400,76200,76200,76200,76200,0
20250114,161200,1608400,76200,76200,76200,76200,0
20250114,161100,1608400,76200,76200,76200,76200,0
20250114,161000,1608400,76200,76200,76200,76200,0
20250114,160900,1608400,76200,76200,76200,76200,0
20250114,160800,1608400,76200,76200,76200,76200,0
20250114,160700,1608400,76200,76200,76200,76200,0
20250114,160600,1608400,76200,76200,76200,76200,0
20250114,160500,1608400,76200,76200,76200,76200,0
20250114,160400,1608400,76200,76200,76200,76200,0
20250114,160300,1608400,76200,76200,76200,76200,0
20250114,160200,1608400,76200,76200,76200,76200,0
20250114,160100,1608400,76200,76200,76200,76200,0
20250114,160000,1608400,76200,76200,76200,76200,0
20250114,155900,1608400,76200,76200,76200,76200,0
20250114,155800,1608400,76200,76200,76200,76200,0
20250114,155700,1608400,76200,76200,76200,76200,0
20250114,155600,1608400,76200,76200,76200,76200,0
20250114,155500,1608400,76200,76200,76200,76200,0
20250114,155400,1608400,76200,76200,76200,76200,0
20250114,155300,1608400,76200,76200,76200,76200,0
20250114,155200,1608400,76200,76200,76200,76200,0
20250114,155100,1608400,76200,76200,76200,76200,0
20250114,155000,1608400,76200,76200,76200,76200,0
20250114,154900,1608400,76200,76200,76200,76200,0
20250114,154800,1608400,76200,76200,76200,76200,0
20250114,154700,1608400,76200,76200,76200,76200,0
20250114,154600,1608400,76200,76200,76200,76200,0
20250114,154500,1608400,76200,76200,76200,76200,0
20250114,154400,1608400,76200,76200,76200,76200,3
20250114,154300,1608400,76200,76200,76200,76200,0
20250114,154200,1608400,76200,76200,76200,76200,0
20250114,154100,1608400,76200,76200,76200,76200,0
20250114,154000,1608400,76200,76200,76200,76200,0
20250114,153900,1608400,76200,76200,76200,76200,0
20250114,153800,1608400,76200,76200,76200,76200,0
20250114,153700,1608400,76200,76200,76200,76200,0
20250114,153600,1608400,76200,76200,76200,76200,0
20250114,153500,1608400,76200,76200,76200,76200,0
20250114,153400,1608400,76200,76200,76200,76200,0
20250114,153300,1608400,76200,76200,76200,76200,0
20250114,153200,1608400,76200,76200,76200,76200,0
20250114,153100,1608400,76200,76200,76200,76200,0
20250114,153000,1608400,76200,76200,76200,76200,3
20250114,152900,1379800,76500,76500,76500,76500,0
20250114,152800,1379800,76500,76500,76500,76500,0
20250114,152700,1379800,76500,76500,76500,76500,0
20250114,152600,1379800,76500,76500,76500,76500,0
20250114,152500,1379800,76500,76500,76500,76500,0
20250114,152400,1379800,76500,76500,76500,76500,0
20250114,152300,1379800,76500,76500,76500,76500,0
20250114,152200,1379800,76500,76500,76500,76500,0
20250114,152100,1379800,76500,76500,76500,76500,0
20250114,152000,1379800,76500,76500,76500,76500,0
20250114,151900,1379800,76500,76500,76500,76500,0
20250114,151800,1379800,76500,76500,76500,76500,0
20250114,151700,1379800,76500,76500,76500,76500,0
20250114,151600,1379800,76500,76500,76500,76500,0
20250114,151500,1379800,76500,76500,76500,76500,0
20250114,151400,1379800,76500,76500,76500,76500,0
20250114,151300,1379800,76500,76500,76500,76500,0
20250114,151200,1379800,76500,76500,76500,76500,0
20250114,151100,1379800,76500,76500,76500,76500,0
20250114,151000,1379800,76500,76500,76500,76500,0
20250114,150900,1379800,76500,76500,76500,76500,0
20250114,150800,1379800,76500,76500,76500,76500,0
20250114,150700,1379800,76500,76500,76500,76500,0
20250114,150600,1379800,76500,76500,76500,76500,0
20250114,150500,1379800,76500,76500,76500,76500,0
20250114,150400,1379800,76500,76500,76500,76500,0
20250114,150300,1379800,76500,76500,76500,76500,0
20250114,150200,1379800,76500,76500,76500,76500,0
20250114,150100,1379800,76500,76500,76500,76500,0
20250114,150000,1379800,76500,76500,76500,76500,2
20250114,145900,1226800,76500,76500,76500,76500,0
20250114,145800,1226800,76500,76500,76500,76500,0
20250114,145700,1226800,76500,76500,76500,76500,0
20250114,145600,1226800,76500,76500,76500,76500,0
20250114,145500,1226800,76500,76500,76500,76500,0
20250114,145400,1226800,76500,76500,76500,76500,0
20250114,145300,1226800,76500,76500,76500,76500,0
20250114,145200,1226800,76500,76500,76500,76500,0
20250114,145100,1226800,76500,76500,76500,76500,0
20250114,145000,1226800,76500,76500,76500,76500,0
20250114,144900,1226800,76500,76500,76500,76500,0
20250114,144800,1226800,76500,76500,76500,76500,0
20250114,144700,1226800,76500,76500,76500,76500,0
20250114,144600,1226800,76500,76500,76500,76500,0
20250114,144500,1226800,76500,76500,76500,76500,0
20250114,144400,1226800,76500,76500,76500,76500,0
20250114,144300,1226800,76500,76500,76500,76500,0
20250114,144200,1226800,76500,76500,76500,76500,0
20250114,144100,1226800,76500,76500,76500,76500,0
20250114,144000,1226800,76500,76500,76500,76500,0
20250114,143900,1226800,76500,76500,76500,76500,0
20250114,143800,1226800,76500,76500,76500,76500,0
20250114,143700,1226800,76500,76500,76500,76500,0
20250114,143600,1226800,76500,76500,76500,76500,0
20250114,143500,1226800,76500,76500,76500,76500,0
20250114,143400,1226800,76500,76500,76500,76500,0
20250114,143300,1226800,76500,76500,76500,76500,0
20250114,143200,1226800,76500,76500,76500,76500,0
20250114,143100,1226800,76500,76500,76500,76500,0
20250114,143000,1226800,76500,76500,76500,76500,1
20250114,142900,1150300,76500,76500,76500,76500,0
20250114,142800,1150300,76500,76500,76500,76500,0
20250114,142700,1150300,76500,76500,76500,76500,0
20250114,142600,1150300,76500,76500,76500,76500,0
20250114,142500,1150300,76500,76500,76500,76500,0
20250114,142400,1150300,76500,76500,76500,76500,0
20250114,142300,1150300,76500,76500,76500,76500,0
20250114,142200,1150300,76500,76500,76500,76500,0
20250114,142100,1150300,76500,76500,76500,76500,0
20250114,142000,1150300,76500,76500,76500,76500,0
20250114,141900,1150300,76500,76500,76500,76500,0
20250114,141800,1150300,76500,76500,76500,76500,0
20250114,141700,1150300,76500,76500,76500,76500,0
20250114,141600,1150300,76500,76500,76500,76500,0
20250114,141500,1150300,76500,76500,76500,76500,0
20250114,141400,1150300,76500,76500,76500,76500,0
20250114,141300,1150300,76500,76500,76500,76500,0
20250114,141200,1150300,76500,76500,76500,76500,0
20250114,141100,1150300,76500,76500,76500,76500,0
20250114,141000,1150300,76500,76500,76500,76500,0
20250114,140900,1150300,76500,76500,76500,76500,0
20250114,140800,1150300,76500,76500,76500,76500,0
20250114,140700,1150300,76500,76500,76500,76500,0
20250114,140600,1150300,76500,76500,76500,76500,0
20250114,140500,1150300,76500,76500,76500,76500,0
20250114,140400,1150300,76500,76500,76500,76500,0
20250114,140300,1150300,76500,76500,76500,76500,0
20250114,140200,1150300,76500,76500,76500,76500,0
20250114,140100,1150300,76500,76500,76500,76500,0
20250114,140000,1150300,76500,76500,76500,76500,0
20250114,135900,1150300,76500,76500,76500,76500,0
20250114,135800,1150300,76500,76500,76500,76500,0
20250114,135700,1150300,76500,76500,76500,76500,0
20250114,135600,1150300,76500,76500,76500,76500,0
20250114,135500,1150300,76500,76500,76500,76500,0
20250114,135400,1150300,76500,76500,76500,76500,0
20250114,135300,1150300,76500,76500,76500,76500,0
20250114,135200,1150300,76500,76500,76500,76500,0
20250114,135100,1150300,76500,76500,76500,76500,0
20250114,135000,1150300,76500,76500,76500,76500,0
20250114,134900,1150300,76500,76500,76500,76500,0
20250114,134800,1150300,76500,76500,76500,76500,0
20250114,134700,1150300,76500,76500,76500,76500,0
20250114,134600,1150300,76500,76500,76500,76500,0
20250114,134500,1150300,76500,76500,76500,76500,0
20250114,134400,1150300,76500,76500,76500,76500,0
20250114,134300,1150300,76500,76500,76500,76500,0
20250114,134200,1150300,76500,76500,76500,76500,0
20250114,134100,1150300,76500,76500,76500,76500,0
20250114,134000,1150300,76500,76500,76500,76500,0
20250114,133900,1150300,76500,76500,76500,76500,0
20250114,133800,1150300,76500,76500,76500,76500,0
20250114,133700,1150300,76500,76500,76500,76500,0
20250114,133600,1150300,76500,76500,76500,76500,0
20250114,133500,1150300,76500,76500,76500,76500,0
20250114,133400,1150300,76500,76500,76500,76500,0
20250114,133300,1150300,76500,76500,76500,76500,0
20250114,133200,1150300,76500,76500,76500,76500,0
20250114,133100,1150300,76500,76500,76500,76500,0
20250114,133000,1150300,76500,76500,76500,76500,0
20250114,132900,1150300,76500,76500,76500,76500,0
20250114,132800,1150300,76500,76500,76500,76500,0
20250114,132700,1150300,76500,76500,76500,76500,0
20250114,132600,1150300,76500,76500,76500,76500,0
20250114,132500,1150300,76500,76500,76500,76500,0
20250114,132400,1150300,76500,76500,76500,76500,0
20250114,132300,1150300,76500,76500,76500,76500,0
20250114,132200,1150300,76500,76500,76500,76500,0
20250114,132100,1150300,76500,76500,76500,76500,0
20250114,132000,1150300,76500,76500,76500,76500,0
20250114,131900,1150300,76500,76500,76500,76500,0
20250114,131800,1150300,76500,76500,76500,76500,0
20250114,131700,1150300,76500,76500,76500,76500,0
20250114,131600,1150300,76500,76500,76500,76500,0
20250114,131500,1150300,76500,76500,76500,76500,0
20250114,131400,1150300,76500,76500,76500,76500,0
20250114,131300,1150300,76500,76500,76500,76500,0
20250114,131200,1150300,76500,76500,76500,76500,0
20250114,131100,1150300,76500,76500,76500,76500,0
20250114,131000,1150300,76500,76500,76500,76500,0
20250114,130900,1150300,76500,76500,76500,76500,0
20250114,130800,1150300,76500,76500,76500,76500,0
20250114,130700,1150300,76500,76500,76500,76500,0
20250114,130600,1150300,76500,76500,76500,76500,0
20250114,130500,1150300,76500,76500,76500,76500,0
20250114,130400,1150300,76500,76500,76500,76500,0
20250114,130300,1150300,76500,76500,76500,76500,0
20250114,130200,1150300,76500,76500,76500,76500,0
20250114,130100,1150300,76500,76500,76500,76500,0
20250114,130000,1150300,76500,76500,76500,76500,0
20250114,125900,1150300,76500,76500,76500,76500,0
20250114,125800,1150300,76500,76500,76500,76500,0
20250114,125700,1150300,76500,76500,76500,76500,0
20250114,125600,1150300,76500,76500,76500,76500,0
20250114,125500,1150300,76500,76500,76500,76500,0
20250114,125400,1150300,76500,76500,76500,76500,0
20250114,125300,1150300,76500,76500,76500,76500,0
20250114,125200,1150300,76500,76500,76500,76500,0
20250114,125100,1150300,76500,76500,76500,76500,0
20250114,125000,1150300,76500,76500,76500,76500,0
20250114,124900,1150300,76500,76500,76500,76500,0
20250114,124800,1150300,76500,76500,76500,76500,0
20250114,124700,1150300,76500,76500,76500,76500,0
20250114,124600,1150300,76500,76500,76500,76500,0
20250114,124500,1150300,76500,76500,76500,76500,0
20250114,124400,1150300,76500,76500,76500,76500,0
20250114,124300,1150300,76500,76500,76500,76500,0
20250114,124200,1150300,76500,76500,76500,76500,0
20250114,124100,1150300,76500,76500,76500,76500,0
20250114,124000,1150300,76500,76500,76500,76500,0
20250114,123900,1150300,76500,76500,76500,76500,0
20250114,123800,1150300,76500,76500,76500,76500,0
20250114,123700,1150300,76500,76500,76500,76500,0
20250114,123600,1150300,76500,76500,76500,76500,0
20250114,123500,1150300,76500,76500,76500,76500,0
20250114,123400,1150300,76500,76500,76500,76500,0
20250114,123300,1150300,76500,76500,76500,76500,0
20250114,123200,1150300,76500,76500,76500,76500,0
20250114,123100,1150300,76500,76500,76500,76500,0
20250114,123000,1150300,76500,76500,76500,76500,0
20250114,122900,1150300,76500,76500,76500,76500,0
20250114,122800,1150300,76500,76500,76500,76500,0
20250114,122700,1150300,76500,76500,76500,76500,0
20250114,122600,1150300,76500,76500,76500,76500,0
20250114,122500,1150300,76500,76500,76500,76500,0
20250114,122400,1150300,76500,76500,76500,76500,0
20250114,122300,1150300,76500,76500,76500,76500,0
20250114,122200,1150300,76500,76500,76500,76500,0
20250114,122100,1150300,76500,76500,76500,76500,0
20250114,122000,1150300,76500,76500,76500,76500,0
20250114,121900,1150300,76500,76500,76500,76500,0
20250114,121800,1150300,76500,76500,76500,76500,0
20250114,121700,1150300,76500,76500,76500,76500,0
20250114,121600,1150300,76500,76500,76500,76500,0
20250114,121500,1150300,76500,76500,76500,76500,0
20250114,121400,1150300,76500,76500,76500,76500,0
20250114,121300,1150300,76500,76500,76500,76500,0
20250114,121200,1150300,76500,76500,76500,76500,0
20250114,121100,1150300,76500,76500,76500,76500,0
20250114,121000,1150300,76500,76500,76500,76500,0
20250114,120900,1150300,76500,76500,76500,76500,0
20250114,120800,1150300,76500,76500,76500,76500,0
20250114,120700,1150300,76500,76500,76500,76500,0
20250114,120600,1150300,76500,76500,76500,76500,0
20250114,120500,1150300,76500,76500,76500,76500,0
20250114,120400,1150300,76500,76500,76500,76500,0
20250114,120300,1150300,76500,76500,76500,76500,0
20250114,120200,1150300,76500,76500,76500,76500,0
20250114,120100,1150300,76500,76500,76500,76500,0
20250114,120000,1150300,76500,76500,76500,76500,0
20250114,115900,1150300,76500,76500,76500,76500,0
20250114,115800,1150300,76500,76500,76500,76500,0
20250114,115700,1150300,76500,76500,76500,76500,0
20250114,115600,1150300,76500,76500,76500,76500,0
20250114,115500,1150300,76500,76500,76500,76500,0
20250114,115400,1150300,76500,76500,76500,76500,0
20250114,115300,1150300,76500,76500,76500,76500,0
20250114,115200,1150300,76500,76500,76500,76500,0
20250114,115100,1150300,76500,76500,76500,76500,0
20250114,115000,1150300,76500,76500,76500,76500,0
20250114,114900,1150300,76500,76500,76500,76500,0
20250114,114800,1150300,76500,76500,76500,76500,0
20250114,114700,1150300,76500,76500,76500,76500,0
20250114,114600,1150300,76500,76500,76500,76500,0
20250114,114500,1150300,76500,76500,76500,76500,0
20250114,114400,1150300,76500,76500,76500,76500,0
20250114,114300,1150300,76500,76500,76500,76500,0
20250114,114200,1150300,76500,76500,76500,76500,0
20250114,114100,1150300,76500,76500,76500,76500,0
20250114,114000,1150300,76500,76500,76500,76500,0
20250114,113900,1150300,76500,76500,76500,76500,0
20250114,113800,1150300,76500,76500,76500,76500,0
20250114,113700,1150300,76500,76500,76500,76500,0
20250114,113600,1150300,76500,76500,76500,76500,0
20250114,113500,1150300,76500,76500,76500,76500,0
20250114,113400,1150300,76500,76500,76500,76500,0
20250114,113300,1150300,76500,76500,76500,76500,0
20250114,113200,1150300,76500,76500,76500,76500,0
20250114,113100,1150300,76500,76500,76500,76500,0
20250114,113000,1150300,76500,76500,76500,76500,1
20250114,112900,1073800,76700,76700,76700,76700,0
20250114,112800,1073800,76700,76700,76700,76700,0
20250114,112700,1073800,76700,76700,76700,76700,0
20250114,112600,1073800,76700,76700,76700,76700,0
20250114,112500,1073800,76700,76700,76700,76700,0
20250114,112400,1073800,76700,76700,76700,76700,0
20250114,112300,1073800,76700,76700,76700,76700,0
20250114,112200,1073800,76700,76700,76700,76700,0
20250114,112100,1073800,76700,76700,76700,76700,0
20250114,112000,1073800,76700,76700,76700,76700,0
20250114,111900,1073800,76700,76700,76700,76700,0
20250114,111800,1073800,76700,76700,76700,76700,0
20250114,111700,1073800,76700,76700,76700,76700,0
20250114,111600,1073800,76700,76700,76700,76700,0
20250114,111500,1073800,76700,76700,76700,76700,0
20250114,111400,1073800,76700,76700,76700,76700,0
20250114,111300,1073800,76700,76700,76700,76700,0
20250114,111200,1073800,76700,76700,76700,76700,0
20250114,111100,1073800,76700,76700,76700,76700,0
20250114,111000,1073800,76700,76700,76700,76700,0
20250114,110900,1073800,76700,76700,76700,76700,0
20250114,110800,1073800,76700,76700,76700,76700,0
20250114,110700,1073800,76700,76700,76700,76700,0
20250114,110600,1073800,76700,76700,76700,76700,0
20250114,110500,1073800,76700,76700,76700,76700,0
20250114,110400,1073800,76700,76700,76700,76700,0
20250114,110300,1073800,76700,76700,76700,76700,0
20250114,110200,1073800,76700,76700,76700,76700,0
20250114,110100,1073800,76700,76700,76700,76700,0
20250114,110000,1073800,76700,76700,76700,76700,0
20250114,105900,1073800,76700,76700,76700,76700,0
20250114,105800,1073800,76700,76700,76700,76700,0
20250114,105700,1073800,76700,76700,76700,76700,0
20250114,105600,1073800,76700,76700,76700,76700,0
20250114,105500,1073800,76700,76700,76700,76700,0
20250114,105400,1073800,76700,76700,76700,76700,0
20250114,105300,1073800,76700,76700,76700,76700,0
20250114,105200,1073800,76700,76700,76700,76700,0
20250114,105100,1073800,76700,76700,76700,76700,0
20250114,105000,1073800,76700,76700,76700,76700,0
20250114,104900,1073800,76700,76700,76700,76700,0
20250114,104800,1073800,76700,76700,76700,76700,0
20250114,104700,1073800,76700,76700,76700,76700,0
20250114,104600,1073800,76700,76700,76700,76700,0
20250114,104500,1073800,76700,76700,76700,76700,0
20250114,104400,1073800,76700,76700,76700,76700,0
20250114,104300,1073800,76700,76700,76700,76700,0
20250114,104200,1073800,76700,76700,76700,76700,0
20250114,104100,1073800,76700,76700,76700,76700,0
20250114,104000,1073800,76700,76700,76700,76700,0
20250114,103900,1073800,76700,76700,76700,76700,0
20250114,103800,1073800,76700,76700,76700,76700,0
20250114,103700,1073800,76700,76700,76700,76700,0
20250114,103600,1073800,76700,76700,76700,76700,0
20250114,103500,1073800,76700,76700,76700,76700,0
20250114,103400,1073800,76700,76700,76700,76700,0
20250114,103300,1073800,76700,76700,76700,76700,0
20250114,103200,1073800,76700,76700,76700,76700,0
20250114,103100,1073800,76700,76700,76700,76700,0
20250114,103000,1073800,76700,76700,76700,76700,0
20250114,102900,1073800,76700,76700,76700,76700,0
20250114,102800,1073800,76700,76700,76700,76700,0
20250114,102700,1073800,76700,76700,76700,76700,0
20250114,102600,1073800,76700,76700,76700,76700,0
20250114,102500,1073800,76700,76700,76700,76700,0
20250114,102400,1073800,76700,76700,76700,76700,0
20250114,102300,1073800,76700,76700,76700,76700,0
20250114,102200,1073800,76700,76700,76700,76700,0
20250114,102100,1073800,76700,76700,76700,76700,0
20250114,102000,1073800,76700,76700,76700,76700,0
20250114,101900,1073800,76700,76700,76700,76700,0
20250114,101800,1073800,76700,76700,76700,76700,0
20250114,101700,1073800,76700,76700,76700,76700,0
20250114,101600,1073800,76700,76700,76700,76700,0
20250114,101500,1073800,76700,76700,76700,76700,0
20250114,101400,1073800,76700,76700,76700,76700,0
20250114,101300,1073800,76700,76700,76700,76700,0
20250114,101200,1073800,76700,76700,76700,76700,0
20250114,101100,1073800,76700,76700,76700,76700,0
20250114,101000,1073800,76700,76700,76700,76700,0
20250114,100900,1073800,76700,76700,76700,76700,0
20250114,100800,1073800,76700,76700,76700,76700,0
20250114,100700,1073800,76700,76700,76700,76700,0
20250114,100600,1073800,76700,76700,76700,76700,0
20250114,100500,1073800,76700,76700,76700,76700,0
20250114,100400,1073800,76700,76700,76700,76700,0
20250114,100300,1073800,76700,76700,76700,76700,0
20250114,100200,1073800,76700,76700,76700,76700,0
20250114,100100,1073800,76700,76700,76700,76700,0
20250114,100000,1073800,76700,76700,76700,76700,0
20250114,095900,1073800,76700,76700,76700,76700,0
20250114,095800,1073800,76700,76700,76700,76700,0
20250114,095700,1073800,76700,76700,76700,76700,0
20250114,095600,1073800,76700,76700,76700,76700,0
20250114,095500,1073800,76700,76700,76700,76700,0
20250114,095400,1073800,76700,76700,76700,76700,0
20250114,095300,1073800,76700,76700,76700,76700,0
20250114,095200,1073800,76700,76700,76700,76700,0
20250114,095100,1073800,76700,76700,76700,76700,0
20250114,095000,1073800,76700,76700,76700,76700,0
20250114,094900,1073800,76700,76700,76700,76700,0
20250114,094800,1073800,76700,76700,76700,76700,0
20250114,094700,1073800,76700,76700,76700,76700,0
20250114,094600,1073800,76700,76700,76700,76700,0
20250114,094500,1073800,76700,76700,76700,76700,0
20250114,094400,1073800,76700,76700,76700,76700,0
20250114,094300,1073800,76700,76700,76700,76700,0
20250114,094200,1073800,76700,76700,76700,76700,0
20250114,094100,1073800,76700,76700,76700,76700,0
20250114,094000,1073800,76700,76700,76700,76700,0
20250114,093900,1073800,76700,76700,76700,76700,0
20250114,093800,1073800,76700,76700,76700,76700,0
20250114,093700,1073800,76700,76700,76700,76700,0
20250114,093600,1073800,76700,76700,76700,76700,0
20250114,093500,1073800,76700,76700,76700,76700,0
20250114,093400,1073800,76700,76700,76700,76700,0
20250114,093300,1073800,76700,76700,76700,76700,0
20250114,093200,1073800,76700,76700,76700,76700,0
20250114,093100,1073800,76700,76700,76700,76700,0
20250114,093000,1073800,76700,76700,76700,76700,14
20250114,092900,0,77400,77400,77400,77400,0
20250114,092800,0,77400,77400,77400,77400,0
20250114,092700,0,77400,77400,77400,77400,0
20250114,092600,0,77400,77400,77400,77400,0
20250114,092500,0,77400,77400,77400,77400,0
20250114,092400,0,77400,77400,77400,77400,0
20250114,092300,0,77400,77400,77400,77400,0
20250114,092200,0,77400,77400,77400,77400,0
20250114,092100,0,77400,77400,77400,77400,0
20250114,092000,0,77400,77400,77400,77400,0
20250114,091900,0,77400,77400,77400,77400,0
20250114,091800,0,77400,77400,77400,77400,0
20250114,091700,0,77400,77400,77400,77400,0
20250114,091600,0,77400,77400,77400,77400,0
20250114,091500,0,77400,77400,77400,77400,0
20250114,091400,0,77400,77400,77400,77400,0
20250114,091300,0,77400,77400,77400,77400,0
20250114,091200,0,77400,77400,77400,77400,0
20250114,091100,0,77400,77400,77400,77400,0
20250114,091000,0,77400,77400,77400,77400,0
20250114,090900,0,77400,77400,77400,77400,0
20250114,090800,0,77400,77400,77400,77400,0
20250114,090700,0,77400,77400,77400,77400,0
20250114,090600,0,77400,77400,77400,77400,0
20250114,090500,0,77400,77400,77400,77400,0
20250114,090400,0,77400,77400,77400,77400,0
20250114,090300,0,77400,77400,77400,77400,0
20250114,090200,0,77400,77400,77400,77400,0
20250114,090100,0,77400,77400,77400,77400,0
20250114,090000,0,77400,77400,77400,77400,0