KissMeData/434190/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,214000,1840610,5250,5250,5250,5250,50
20250114,213900,1840610,5250,5250,5250,5250,0
20250114,213800,1840610,5250,5250,5250,5250,0
20250114,213700,1840610,5250,5250,5250,5250,0
20250114,213600,1840610,5250,5250,5250,5250,0
20250114,213500,1840610,5250,5250,5250,5250,0
20250114,213400,1840610,5250,5250,5250,5250,0
20250114,213300,1840610,5250,5250,5250,5250,0
20250114,213200,1840610,5250,5250,5250,5250,0
20250114,213100,1840610,5250,5250,5250,5250,0
20250114,213000,1840610,5250,5250,5250,5250,0
20250114,212900,1840610,5250,5250,5250,5250,0
20250114,212800,1840610,5250,5250,5250,5250,0
20250114,212700,1840610,5250,5250,5250,5250,0
20250114,212600,1840610,5250,5250,5250,5250,0
20250114,212500,1840610,5250,5250,5250,5250,0
20250114,212400,1840610,5250,5250,5250,5250,0
20250114,212300,1840610,5250,5250,5250,5250,0
20250114,212200,1840610,5250,5250,5250,5250,0
20250114,212100,1840610,5250,5250,5250,5250,0
20250114,212000,1840610,5250,5250,5250,5250,0
20250114,211900,1840610,5250,5250,5250,5250,0
20250114,211800,1840610,5250,5250,5250,5250,0
20250114,211700,1840610,5250,5250,5250,5250,0
20250114,211600,1840610,5250,5250,5250,5250,0
20250114,211500,1840610,5250,5250,5250,5250,0
20250114,211400,1840610,5250,5250,5250,5250,0
20250114,211300,1840610,5250,5250,5250,5250,0
20250114,211200,1840610,5250,5250,5250,5250,0
20250114,211100,1840610,5250,5250,5250,5250,0
20250114,211000,1840610,5250,5250,5250,5250,50
20250114,210900,1840610,5250,5250,5250,5250,0
20250114,210800,1840610,5250,5250,5250,5250,0
20250114,210700,1840610,5250,5250,5250,5250,0
20250114,210600,1840610,5250,5250,5250,5250,0
20250114,210500,1840610,5250,5250,5250,5250,0
20250114,210400,1840610,5250,5250,5250,5250,0
20250114,210300,1840610,5250,5250,5250,5250,0
20250114,210200,1840610,5250,5250,5250,5250,0
20250114,210100,1840610,5250,5250,5250,5250,0
20250114,210000,1840610,5250,5250,5250,5250,0
20250114,205900,1840610,5250,5250,5250,5250,0
20250114,205800,1840610,5250,5250,5250,5250,0
20250114,205700,1840610,5250,5250,5250,5250,0
20250114,205600,1840610,5250,5250,5250,5250,0
20250114,205500,1840610,5250,5250,5250,5250,0
20250114,205400,1840610,5250,5250,5250,5250,0
20250114,205300,1840610,5250,5250,5250,5250,0
20250114,205200,1840610,5250,5250,5250,5250,0
20250114,205100,1840610,5250,5250,5250,5250,0
20250114,205000,1840610,5250,5250,5250,5250,0
20250114,204900,1840610,5250,5250,5250,5250,0
20250114,204800,1840610,5250,5250,5250,5250,0
20250114,204700,1840610,5250,5250,5250,5250,0
20250114,204600,1840610,5250,5250,5250,5250,0
20250114,204500,1840610,5250,5250,5250,5250,0
20250114,204400,1840610,5250,5250,5250,5250,0
20250114,204300,1840610,5250,5250,5250,5250,0
20250114,204200,1840610,5250,5250,5250,5250,0
20250114,204100,1840610,5250,5250,5250,5250,0
20250114,204000,1840610,5250,5250,5250,5250,50
20250114,203900,1840610,5250,5250,5250,5250,0
20250114,203800,1840610,5250,5250,5250,5250,0
20250114,203700,1840610,5250,5250,5250,5250,0
20250114,203600,1840610,5250,5250,5250,5250,0
20250114,203500,1840610,5250,5250,5250,5250,0
20250114,203400,1840610,5250,5250,5250,5250,0
20250114,203300,1840610,5250,5250,5250,5250,0
20250114,203200,1840610,5250,5250,5250,5250,0
20250114,203100,1840610,5250,5250,5250,5250,0
20250114,203000,1840610,5250,5250,5250,5250,0
20250114,202900,1840610,5250,5250,5250,5250,0
20250114,202800,1840610,5250,5250,5250,5250,0
20250114,202700,1840610,5250,5250,5250,5250,0
20250114,202600,1840610,5250,5250,5250,5250,0
20250114,202500,1840610,5250,5250,5250,5250,0
20250114,202400,1840610,5250,5250,5250,5250,0
20250114,202300,1840610,5250,5250,5250,5250,0
20250114,202200,1840610,5250,5250,5250,5250,0
20250114,202100,1840610,5250,5250,5250,5250,0
20250114,202000,1840610,5250,5250,5250,5250,0
20250114,201900,1840610,5250,5250,5250,5250,0
20250114,201800,1840610,5250,5250,5250,5250,0
20250114,201700,1840610,5250,5250,5250,5250,0
20250114,201600,1840610,5250,5250,5250,5250,0
20250114,201500,1840610,5250,5250,5250,5250,0
20250114,201400,1840610,5250,5250,5250,5250,0
20250114,201300,1840610,5250,5250,5250,5250,0
20250114,201200,1840610,5250,5250,5250,5250,0
20250114,201100,1840610,5250,5250,5250,5250,0
20250114,201000,1840610,5250,5250,5250,5250,50
20250114,200900,1840610,5250,5250,5250,5250,0
20250114,200800,1840610,5250,5250,5250,5250,0
20250114,200700,1840610,5250,5250,5250,5250,0
20250114,200600,1840610,5250,5250,5250,5250,0
20250114,200500,1840610,5250,5250,5250,5250,0
20250114,200400,1840610,5250,5250,5250,5250,0
20250114,200300,1840610,5250,5250,5250,5250,0
20250114,200200,1840610,5250,5250,5250,5250,0
20250114,200100,1840610,5250,5250,5250,5250,0
20250114,200000,1840610,5250,5250,5250,5250,0
20250114,195900,1840610,5250,5250,5250,5250,0
20250114,195800,1840610,5250,5250,5250,5250,0
20250114,195700,1840610,5250,5250,5250,5250,0
20250114,195600,1840610,5250,5250,5250,5250,0
20250114,195500,1840610,5250,5250,5250,5250,0
20250114,195400,1840610,5250,5250,5250,5250,0
20250114,195300,1840610,5250,5250,5250,5250,0
20250114,195200,1840610,5250,5250,5250,5250,0
20250114,195100,1840610,5250,5250,5250,5250,0
20250114,195000,1840610,5250,5250,5250,5250,0
20250114,194900,1840610,5250,5250,5250,5250,0
20250114,194800,1840610,5250,5250,5250,5250,0
20250114,194700,1840610,5250,5250,5250,5250,0
20250114,194600,1840610,5250,5250,5250,5250,0
20250114,194500,1840610,5250,5250,5250,5250,0
20250114,194400,1840610,5250,5250,5250,5250,0
20250114,194300,1840610,5250,5250,5250,5250,0
20250114,194200,1840610,5250,5250,5250,5250,0
20250114,194100,1840610,5250,5250,5250,5250,0
20250114,194000,1840610,5250,5250,5250,5250,50
20250114,193900,1840610,5250,5250,5250,5250,0
20250114,193800,1840610,5250,5250,5250,5250,0
20250114,193700,1840610,5250,5250,5250,5250,0
20250114,193600,1840610,5250,5250,5250,5250,0
20250114,193500,1840610,5250,5250,5250,5250,0
20250114,193400,1840610,5250,5250,5250,5250,0
20250114,193300,1840610,5250,5250,5250,5250,0
20250114,193200,1840610,5250,5250,5250,5250,0
20250114,193100,1840610,5250,5250,5250,5250,0
20250114,193000,1840610,5250,5250,5250,5250,0
20250114,192900,1840610,5250,5250,5250,5250,0
20250114,192800,1840610,5250,5250,5250,5250,0
20250114,192700,1840610,5250,5250,5250,5250,0
20250114,192600,1840610,5250,5250,5250,5250,0
20250114,192500,1840610,5250,5250,5250,5250,0
20250114,192400,1840610,5250,5250,5250,5250,0
20250114,192300,1840610,5250,5250,5250,5250,0
20250114,192200,1840610,5250,5250,5250,5250,0
20250114,192100,1840610,5250,5250,5250,5250,0
20250114,192000,1840610,5250,5250,5250,5250,0
20250114,191900,1840610,5250,5250,5250,5250,0
20250114,191800,1840610,5250,5250,5250,5250,0
20250114,191700,1840610,5250,5250,5250,5250,0
20250114,191600,1840610,5250,5250,5250,5250,0
20250114,191500,1840610,5250,5250,5250,5250,0
20250114,191400,1840610,5250,5250,5250,5250,0
20250114,191300,1840610,5250,5250,5250,5250,0
20250114,191200,1840610,5250,5250,5250,5250,0
20250114,191100,1840610,5250,5250,5250,5250,0
20250114,191000,1840610,5250,5250,5250,5250,50
20250114,190900,1840610,5250,5250,5250,5250,0
20250114,190800,1840610,5250,5250,5250,5250,0
20250114,190700,1840610,5250,5250,5250,5250,0
20250114,190600,1840610,5250,5250,5250,5250,0
20250114,190500,1840610,5250,5250,5250,5250,0
20250114,190400,1840610,5250,5250,5250,5250,0
20250114,190300,1840610,5250,5250,5250,5250,0
20250114,190200,1840610,5250,5250,5250,5250,0
20250114,190100,1840610,5250,5250,5250,5250,0
20250114,190000,1840610,5250,5250,5250,5250,0
20250114,185900,1840610,5250,5250,5250,5250,0
20250114,185800,1840610,5250,5250,5250,5250,0
20250114,185700,1840610,5250,5250,5250,5250,0
20250114,185600,1840610,5250,5250,5250,5250,0
20250114,185500,1840610,5250,5250,5250,5250,0
20250114,185400,1840610,5250,5250,5250,5250,0
20250114,185300,1840610,5250,5250,5250,5250,0
20250114,185200,1840610,5250,5250,5250,5250,0
20250114,185100,1840610,5250,5250,5250,5250,0
20250114,185000,1840610,5250,5250,5250,5250,0
20250114,184900,1840610,5250,5250,5250,5250,0
20250114,184800,1840610,5250,5250,5250,5250,0
20250114,184700,1840610,5250,5250,5250,5250,0
20250114,184600,1840610,5250,5250,5250,5250,0
20250114,184500,1840610,5250,5250,5250,5250,0
20250114,184400,1840610,5250,5250,5250,5250,0
20250114,184300,1840610,5250,5250,5250,5250,0
20250114,184200,1840610,5250,5250,5250,5250,0
20250114,184100,1840610,5250,5250,5250,5250,0
20250114,184000,1840610,5250,5250,5250,5250,50
20250114,183900,1840610,5250,5250,5250,5250,0
20250114,183800,1840610,5250,5250,5250,5250,0
20250114,183700,1840610,5250,5250,5250,5250,0
20250114,183600,1840610,5250,5250,5250,5250,0
20250114,183500,1840610,5250,5250,5250,5250,0
20250114,183400,1840610,5250,5250,5250,5250,0
20250114,183300,1840610,5250,5250,5250,5250,0
20250114,183200,1840610,5250,5250,5250,5250,0
20250114,183100,1840610,5250,5250,5250,5250,0
20250114,183000,1840610,5250,5250,5250,5250,0
20250114,182900,1840610,5250,5250,5250,5250,0
20250114,182800,1840610,5250,5250,5250,5250,0
20250114,182700,1840610,5250,5250,5250,5250,0
20250114,182600,1840610,5250,5250,5250,5250,0
20250114,182500,1840610,5250,5250,5250,5250,0
20250114,182400,1840610,5250,5250,5250,5250,0
20250114,182300,1840610,5250,5250,5250,5250,0
20250114,182200,1840610,5250,5250,5250,5250,0
20250114,182100,1840610,5250,5250,5250,5250,0
20250114,182000,1840610,5250,5250,5250,5250,0
20250114,181900,1840610,5250,5250,5250,5250,0
20250114,181800,1840610,5250,5250,5250,5250,0
20250114,181700,1840610,5250,5250,5250,5250,0
20250114,181600,1840610,5250,5250,5250,5250,0
20250114,181500,1840610,5250,5250,5250,5250,0
20250114,181400,1840610,5250,5250,5250,5250,0
20250114,181300,1840610,5250,5250,5250,5250,0
20250114,181200,1840610,5250,5250,5250,5250,0
20250114,181100,1840610,5250,5250,5250,5250,0
20250114,181000,1840610,5250,5250,5250,5250,50
20250114,180900,1840610,5250,5250,5250,5250,0
20250114,180800,1840610,5250,5250,5250,5250,0
20250114,180700,1840610,5250,5250,5250,5250,0
20250114,180600,1840610,5250,5250,5250,5250,0
20250114,180500,1840610,5250,5250,5250,5250,0
20250114,180400,1840610,5250,5250,5250,5250,0
20250114,180300,1840610,5250,5250,5250,5250,0
20250114,180200,1840610,5250,5250,5250,5250,0
20250114,180100,1840610,5250,5250,5250,5250,0
20250114,180000,1840610,5250,5250,5250,5250,0
20250114,175900,1840610,5250,5250,5250,5250,0
20250114,175800,1840610,5250,5250,5250,5250,0
20250114,175700,1840610,5250,5250,5250,5250,0
20250114,175600,1840610,5250,5250,5250,5250,0
20250114,175500,1840610,5250,5250,5250,5250,0
20250114,175400,1840610,5250,5250,5250,5250,0
20250114,175300,1840610,5250,5250,5250,5250,0
20250114,175200,1840610,5250,5250,5250,5250,0
20250114,175100,1840610,5250,5250,5250,5250,0
20250114,175000,1840610,5250,5250,5250,5250,0
20250114,174900,1840610,5250,5250,5250,5250,0
20250114,174800,1840610,5250,5250,5250,5250,0
20250114,174700,1840610,5250,5250,5250,5250,0
20250114,174600,1840610,5250,5250,5250,5250,0
20250114,174500,1840610,5250,5250,5250,5250,0
20250114,174400,1840610,5250,5250,5250,5250,0
20250114,174300,1840610,5250,5250,5250,5250,0
20250114,174200,1840610,5250,5250,5250,5250,0
20250114,174100,1840610,5250,5250,5250,5250,0
20250114,174000,1840610,5250,5250,5250,5250,50
20250114,173900,1840610,5250,5250,5250,5250,0
20250114,173800,1840610,5250,5250,5250,5250,0
20250114,173700,1840610,5250,5250,5250,5250,0
20250114,173600,1840610,5250,5250,5250,5250,0
20250114,173500,1840610,5250,5250,5250,5250,0
20250114,173400,1840610,5250,5250,5250,5250,0
20250114,173300,1840610,5250,5250,5250,5250,0
20250114,173200,1840610,5250,5250,5250,5250,0
20250114,173100,1840610,5250,5250,5250,5250,0
20250114,173000,1840610,5250,5250,5250,5250,0
20250114,172900,1840610,5250,5250,5250,5250,0
20250114,172800,1840610,5250,5250,5250,5250,0
20250114,172700,1840610,5250,5250,5250,5250,0
20250114,172600,1840610,5250,5250,5250,5250,0
20250114,172500,1840610,5250,5250,5250,5250,0
20250114,172400,1840610,5250,5250,5250,5250,0
20250114,172300,1840610,5250,5250,5250,5250,0
20250114,172200,1840610,5250,5250,5250,5250,0
20250114,172100,1840610,5250,5250,5250,5250,0
20250114,172000,1840610,5250,5250,5250,5250,0
20250114,171900,1840610,5250,5250,5250,5250,0
20250114,171800,1840610,5250,5250,5250,5250,0
20250114,171700,1840610,5250,5250,5250,5250,0
20250114,171600,1840610,5250,5250,5250,5250,0
20250114,171500,1840610,5250,5250,5250,5250,0
20250114,171400,1840610,5250,5250,5250,5250,0
20250114,171300,1840610,5250,5250,5250,5250,0
20250114,171200,1840610,5250,5250,5250,5250,0
20250114,171100,1840610,5250,5250,5250,5250,0
20250114,171000,1840610,5250,5250,5250,5250,50
20250114,170900,1840610,5250,5250,5250,5250,0
20250114,170800,1840610,5250,5250,5250,5250,0
20250114,170700,1840610,5250,5250,5250,5250,0
20250114,170600,1840610,5250,5250,5250,5250,0
20250114,170500,1840610,5250,5250,5250,5250,0
20250114,170400,1840610,5250,5250,5250,5250,0
20250114,170300,1840610,5250,5250,5250,5250,0
20250114,170200,1840610,5250,5250,5250,5250,0
20250114,170100,1840610,5250,5250,5250,5250,0
20250114,170000,1840610,5250,5250,5250,5250,0
20250114,165900,1840610,5250,5250,5250,5250,0
20250114,165800,1840610,5250,5250,5250,5250,0
20250114,165700,1840610,5250,5250,5250,5250,0
20250114,165600,1840610,5250,5250,5250,5250,0
20250114,165500,1840610,5250,5250,5250,5250,0
20250114,165400,1840610,5250,5250,5250,5250,0
20250114,165300,1840610,5250,5250,5250,5250,0
20250114,165200,1840610,5250,5250,5250,5250,0
20250114,165100,1840610,5250,5250,5250,5250,0
20250114,165000,1840610,5250,5250,5250,5250,0
20250114,164900,1840610,5250,5250,5250,5250,0
20250114,164800,1840610,5250,5250,5250,5250,0
20250114,164700,1840610,5250,5250,5250,5250,0
20250114,164600,1840610,5250,5250,5250,5250,0
20250114,164500,1840610,5250,5250,5250,5250,0
20250114,164400,1840610,5250,5250,5250,5250,0
20250114,164300,1840610,5250,5250,5250,5250,0
20250114,164200,1840610,5250,5250,5250,5250,0
20250114,164100,1840610,5250,5250,5250,5250,0
20250114,164000,1840610,5250,5250,5250,5250,50
20250114,163900,1840610,5250,5250,5250,5250,0
20250114,163800,1840610,5250,5250,5250,5250,0
20250114,163700,1840610,5250,5250,5250,5250,0
20250114,163600,1840610,5250,5250,5250,5250,0
20250114,163500,1840610,5250,5250,5250,5250,0
20250114,163400,1840610,5250,5250,5250,5250,0
20250114,163300,1840610,5250,5250,5250,5250,0
20250114,163200,1840610,5250,5250,5250,5250,0
20250114,163100,1840610,5250,5250,5250,5250,0
20250114,163000,1840610,5250,5250,5250,5250,0
20250114,162900,1840610,5250,5250,5250,5250,0
20250114,162800,1840610,5250,5250,5250,5250,0
20250114,162700,1840610,5250,5250,5250,5250,0
20250114,162600,1840610,5250,5250,5250,5250,0
20250114,162500,1840610,5250,5250,5250,5250,0
20250114,162400,1840610,5250,5250,5250,5250,0
20250114,162300,1840610,5250,5250,5250,5250,0
20250114,162200,1840610,5250,5250,5250,5250,0
20250114,162100,1840610,5250,5250,5250,5250,0
20250114,162000,1840610,5250,5250,5250,5250,0
20250114,161900,1840610,5250,5250,5250,5250,0
20250114,161800,1840610,5250,5250,5250,5250,0
20250114,161700,1840610,5250,5250,5250,5250,0
20250114,161600,1840610,5250,5250,5250,5250,0
20250114,161500,1840610,5250,5250,5250,5250,0
20250114,161400,1840610,5250,5250,5250,5250,0
20250114,161300,1840610,5250,5250,5250,5250,0
20250114,161200,1840610,5250,5250,5250,5250,0
20250114,161100,1840610,5250,5250,5250,5250,0
20250114,161000,1840610,5250,5250,5250,5250,50
20250114,160900,1840610,5250,5250,5250,5250,0
20250114,160800,1840610,5250,5250,5250,5250,0
20250114,160700,1840610,5250,5250,5250,5250,0
20250114,160600,1840610,5250,5250,5250,5250,0
20250114,160500,1840610,5250,5250,5250,5250,0
20250114,160400,1840610,5250,5250,5250,5250,0
20250114,160300,1840610,5250,5250,5250,5250,0
20250114,160200,1840610,5250,5250,5250,5250,0
20250114,160100,1840610,5250,5250,5250,5250,0
20250114,160000,1840610,5250,5250,5250,5250,0
20250114,155900,1840610,5250,5250,5250,5250,0
20250114,155800,1840610,5250,5250,5250,5250,0
20250114,155700,1840610,5250,5250,5250,5250,0
20250114,155600,1840610,5250,5250,5250,5250,0
20250114,155500,1840610,5250,5250,5250,5250,0
20250114,155400,1840610,5250,5250,5250,5250,0
20250114,155300,1840610,5250,5250,5250,5250,0
20250114,155200,1840610,5250,5250,5250,5250,0
20250114,155100,1840610,5250,5250,5250,5250,0
20250114,155000,1840610,5250,5250,5250,5250,0
20250114,154900,1840610,5250,5250,5250,5250,0
20250114,154800,1840610,5250,5250,5250,5250,0
20250114,154700,1840610,5250,5250,5250,5250,0
20250114,154600,1840610,5250,5250,5250,5250,0
20250114,154500,1840610,5250,5250,5250,5250,0
20250114,154400,1840610,5250,5250,5250,5250,0
20250114,154300,1840610,5250,5250,5250,5250,0
20250114,154200,1840610,5250,5250,5250,5250,0
20250114,154100,1840610,5250,5250,5250,5250,0
20250114,154000,1840610,5250,5250,5250,5250,50
20250114,153900,1840610,5250,5250,5250,5250,0
20250114,153800,1840610,5250,5250,5250,5250,0
20250114,153700,1840610,5250,5250,5250,5250,0
20250114,153600,1840610,5250,5250,5250,5250,0
20250114,153500,1840610,5250,5250,5250,5250,0
20250114,153400,1840610,5250,5250,5250,5250,0
20250114,153300,1840610,5250,5250,5250,5250,0
20250114,153200,1840610,5250,5250,5250,5250,0
20250114,153100,1840610,5250,5250,5250,5250,0
20250114,153000,1840610,5250,5250,5250,5250,50
20250114,152900,1578110,5340,5340,5340,5340,0
20250114,152800,1578110,5340,5340,5340,5340,0
20250114,152700,1578110,5340,5340,5340,5340,0
20250114,152600,1578110,5340,5340,5340,5340,0
20250114,152500,1578110,5340,5340,5340,5340,0
20250114,152400,1578110,5340,5340,5340,5340,0
20250114,152300,1578110,5340,5340,5340,5340,0
20250114,152200,1578110,5340,5340,5340,5340,0
20250114,152100,1578110,5340,5340,5340,5340,0
20250114,152000,1578110,5340,5340,5340,5340,0
20250114,151900,1578110,5340,5340,5340,5340,1
20250114,151800,1572770,5130,5130,5130,5130,0
20250114,151700,1572770,5130,5270,5350,5130,25
20250114,151600,1440690,5270,5220,5270,5220,53
20250114,151500,1162640,5130,5130,5130,5130,1
20250114,151400,1157510,5150,5150,5150,5150,10
20250114,151300,1106010,5240,5240,5240,5240,0
20250114,151200,1106010,5240,5240,5240,5240,1
20250114,151100,1100770,5130,5130,5130,5130,0
20250114,151000,1100770,5130,5130,5130,5130,0
20250114,150900,1100770,5130,5130,5130,5130,0
20250114,150800,1100770,5130,5130,5130,5130,0
20250114,150700,1100770,5130,5130,5130,5130,0
20250114,150600,1100770,5130,5130,5130,5130,0
20250114,150500,1100770,5130,5130,5130,5130,0
20250114,150400,1100770,5130,5130,5130,5130,0
20250114,150300,1100770,5130,5130,5130,5130,0
20250114,150200,1100770,5130,5130,5130,5130,0
20250114,150100,1100770,5130,5130,5130,5130,0
20250114,150000,1100770,5130,5130,5130,5130,0
20250114,145900,1100770,5130,5130,5130,5130,0
20250114,145800,1100770,5130,5130,5130,5130,0
20250114,145700,1100770,5130,5130,5130,5130,0
20250114,145600,1100770,5130,5130,5130,5130,0
20250114,145500,1100770,5130,5130,5130,5130,0
20250114,145400,1100770,5130,5130,5130,5130,0
20250114,145300,1100770,5130,5130,5130,5130,0
20250114,145200,1100770,5130,5130,5130,5130,0
20250114,145100,1100770,5130,5130,5130,5130,0
20250114,145000,1100770,5130,5130,5130,5130,0
20250114,144900,1100770,5130,5130,5130,5130,0
20250114,144800,1100770,5130,5130,5130,5130,0
20250114,144700,1100770,5130,5130,5130,5130,0
20250114,144600,1100770,5130,5130,5130,5130,0
20250114,144500,1100770,5130,5130,5130,5130,0
20250114,144400,1100770,5130,5130,5130,5130,0
20250114,144300,1100770,5130,5130,5130,5130,0
20250114,144200,1100770,5130,5130,5130,5130,0
20250114,144100,1100770,5130,5130,5130,5130,0
20250114,144000,1100770,5130,5130,5130,5130,0
20250114,143900,1100770,5130,5130,5130,5130,0
20250114,143800,1100770,5130,5130,5130,5130,0
20250114,143700,1100770,5130,5130,5130,5130,0
20250114,143600,1100770,5130,5130,5130,5130,0
20250114,143500,1100770,5130,5130,5130,5130,0
20250114,143400,1100770,5130,5130,5130,5130,0
20250114,143300,1100770,5130,5130,5130,5130,0
20250114,143200,1100770,5130,5130,5130,5130,0
20250114,143100,1100770,5130,5130,5130,5130,0
20250114,143000,1100770,5130,5130,5130,5130,0
20250114,142900,1100770,5130,5130,5130,5130,0
20250114,142800,1100770,5130,5130,5130,5130,0
20250114,142700,1100770,5130,5130,5130,5130,0
20250114,142600,1100770,5130,5130,5130,5130,0
20250114,142500,1100770,5130,5130,5130,5130,0
20250114,142400,1100770,5130,5130,5130,5130,0
20250114,142300,1100770,5130,5130,5130,5130,0
20250114,142200,1100770,5130,5130,5130,5130,0
20250114,142100,1100770,5130,5130,5130,5130,0
20250114,142000,1100770,5130,5130,5130,5130,0
20250114,141900,1100770,5130,5130,5130,5130,0
20250114,141800,1100770,5130,5130,5130,5130,0
20250114,141700,1100770,5130,5130,5130,5130,0
20250114,141600,1100770,5130,5130,5130,5130,0
20250114,141500,1100770,5130,5130,5130,5130,0
20250114,141400,1100770,5130,5130,5130,5130,0
20250114,141300,1100770,5130,5130,5130,5130,0
20250114,141200,1100770,5130,5130,5130,5130,0
20250114,141100,1100770,5130,5130,5130,5130,0
20250114,141000,1100770,5130,5130,5130,5130,0
20250114,140900,1100770,5130,5130,5130,5130,0
20250114,140800,1100770,5130,5130,5130,5130,0
20250114,140700,1100770,5130,5130,5130,5130,0
20250114,140600,1100770,5130,5130,5130,5130,0
20250114,140500,1100770,5130,5130,5130,5130,0
20250114,140400,1100770,5130,5130,5130,5130,0
20250114,140300,1100770,5130,5130,5130,5130,0
20250114,140200,1100770,5130,5130,5130,5130,1
20250114,140100,1095640,5270,5270,5270,5270,0
20250114,140000,1095640,5270,5270,5270,5270,0
20250114,135900,1095640,5270,5270,5270,5270,1
20250114,135800,1090370,5130,5130,5130,5130,0
20250114,135700,1090370,5130,5130,5130,5130,0
20250114,135600,1090370,5130,5130,5130,5130,0
20250114,135500,1090370,5130,5130,5130,5130,0
20250114,135400,1090370,5130,5130,5130,5130,0
20250114,135300,1090370,5130,5130,5130,5130,0
20250114,135200,1090370,5130,5130,5130,5130,0
20250114,135100,1090370,5130,5130,5130,5130,0
20250114,135000,1090370,5130,5130,5130,5130,0
20250114,134900,1090370,5130,5130,5130,5130,0
20250114,134800,1090370,5130,5130,5130,5130,0
20250114,134700,1090370,5130,5130,5130,5130,0
20250114,134600,1090370,5130,5130,5130,5130,0
20250114,134500,1090370,5130,5130,5130,5130,0
20250114,134400,1090370,5130,5130,5130,5130,0
20250114,134300,1090370,5130,5130,5130,5130,0
20250114,134200,1090370,5130,5130,5130,5130,0
20250114,134100,1090370,5130,5150,5150,5130,100
20250114,134000,575390,5150,5150,5150,5150,0
20250114,133900,575390,5150,5150,5150,5150,0
20250114,133800,575390,5150,5150,5150,5150,0
20250114,133700,575390,5150,5150,5150,5150,0
20250114,133600,575390,5150,5150,5150,5150,0
20250114,133500,575390,5150,5150,5150,5150,0
20250114,133400,575390,5150,5150,5150,5150,0
20250114,133300,575390,5150,5150,5150,5150,0
20250114,133200,575390,5150,5150,5150,5150,0
20250114,133100,575390,5150,5150,5150,5150,0
20250114,133000,575390,5150,5150,5150,5150,0
20250114,132900,575390,5150,5150,5150,5150,0
20250114,132800,575390,5150,5150,5150,5150,0
20250114,132700,575390,5150,5150,5150,5150,0
20250114,132600,575390,5150,5150,5150,5150,0
20250114,132500,575390,5150,5150,5150,5150,0
20250114,132400,575390,5150,5150,5150,5150,0
20250114,132300,575390,5150,5150,5150,5150,0
20250114,132200,575390,5150,5150,5150,5150,0
20250114,132100,575390,5150,5150,5150,5150,0
20250114,132000,575390,5150,5150,5150,5150,0
20250114,131900,575390,5150,5150,5150,5150,0
20250114,131800,575390,5150,5150,5150,5150,0
20250114,131700,575390,5150,5150,5150,5150,0
20250114,131600,575390,5150,5150,5150,5150,0
20250114,131500,575390,5150,5150,5150,5150,0
20250114,131400,575390,5150,5150,5150,5150,0
20250114,131300,575390,5150,5150,5150,5150,0
20250114,131200,575390,5150,5150,5150,5150,0
20250114,131100,575390,5150,5150,5150,5150,0
20250114,131000,575390,5150,5150,5150,5150,0
20250114,130900,575390,5150,5150,5150,5150,0
20250114,130800,575390,5150,5150,5150,5150,0
20250114,130700,575390,5150,5150,5150,5150,0
20250114,130600,575390,5150,5150,5150,5150,0
20250114,130500,575390,5150,5150,5150,5150,0
20250114,130400,575390,5150,5150,5150,5150,0
20250114,130300,575390,5150,5150,5150,5150,0
20250114,130200,575390,5150,5150,5150,5150,0
20250114,130100,575390,5150,5150,5150,5150,0
20250114,130000,575390,5150,5170,5170,5150,65
20250114,125900,239360,5170,5170,5170,5170,0
20250114,125800,239360,5170,5170,5170,5170,0
20250114,125700,239360,5170,5170,5170,5170,0
20250114,125600,239360,5170,5170,5170,5170,0
20250114,125500,239360,5170,5170,5170,5170,0
20250114,125400,239360,5170,5170,5170,5170,0
20250114,125300,239360,5170,5170,5170,5170,0
20250114,125200,239360,5170,5170,5170,5170,0
20250114,125100,239360,5170,5170,5170,5170,0
20250114,125000,239360,5170,5170,5170,5170,0
20250114,124900,239360,5170,5170,5170,5170,0
20250114,124800,239360,5170,5170,5170,5170,0
20250114,124700,239360,5170,5170,5170,5170,0
20250114,124600,239360,5170,5170,5170,5170,0
20250114,124500,239360,5170,5170,5170,5170,0
20250114,124400,239360,5170,5170,5170,5170,0
20250114,124300,239360,5170,5170,5170,5170,0
20250114,124200,239360,5170,5170,5170,5170,0
20250114,124100,239360,5170,5170,5170,5170,0
20250114,124000,239360,5170,5170,5170,5170,0
20250114,123900,239360,5170,5170,5170,5170,0
20250114,123800,239360,5170,5170,5170,5170,0
20250114,123700,239360,5170,5170,5170,5170,0
20250114,123600,239360,5170,5170,5170,5170,0
20250114,123500,239360,5170,5170,5170,5170,0
20250114,123400,239360,5170,5170,5170,5170,0
20250114,123300,239360,5170,5170,5170,5170,0
20250114,123200,239360,5170,5170,5170,5170,0
20250114,123100,239360,5170,5170,5170,5170,0
20250114,123000,239360,5170,5170,5170,5170,0
20250114,122900,239360,5170,5170,5170,5170,0
20250114,122800,239360,5170,5170,5170,5170,0
20250114,122700,239360,5170,5170,5170,5170,0
20250114,122600,239360,5170,5170,5170,5170,0
20250114,122500,239360,5170,5170,5170,5170,0
20250114,122400,239360,5170,5170,5170,5170,0
20250114,122300,239360,5170,5170,5170,5170,0
20250114,122200,239360,5170,5170,5170,5170,0
20250114,122100,239360,5170,5170,5170,5170,0
20250114,122000,239360,5170,5170,5170,5170,0
20250114,121900,239360,5170,5170,5170,5170,0
20250114,121800,239360,5170,5170,5170,5170,0
20250114,121700,239360,5170,5170,5170,5170,0
20250114,121600,239360,5170,5170,5170,5170,0
20250114,121500,239360,5170,5170,5170,5170,0
20250114,121400,239360,5170,5170,5170,5170,0
20250114,121300,239360,5170,5170,5170,5170,0
20250114,121200,239360,5170,5170,5170,5170,0
20250114,121100,239360,5170,5170,5170,5170,0
20250114,121000,239360,5170,5170,5170,5170,0
20250114,120900,239360,5170,5170,5170,5170,0
20250114,120800,239360,5170,5170,5170,5170,0
20250114,120700,239360,5170,5170,5170,5170,0
20250114,120600,239360,5170,5170,5170,5170,0
20250114,120500,239360,5170,5170,5170,5170,0
20250114,120400,239360,5170,5170,5170,5170,0
20250114,120300,239360,5170,5170,5170,5170,0
20250114,120200,239360,5170,5170,5170,5170,0
20250114,120100,239360,5170,5170,5170,5170,0
20250114,120000,239360,5170,5170,5170,5170,0
20250114,115900,239360,5170,5170,5170,5170,0
20250114,115800,239360,5170,5170,5170,5170,0
20250114,115700,239360,5170,5170,5170,5170,0
20250114,115600,239360,5170,5170,5170,5170,0
20250114,115500,239360,5170,5170,5170,5170,0
20250114,115400,239360,5170,5170,5170,5170,0
20250114,115300,239360,5170,5170,5170,5170,0
20250114,115200,239360,5170,5170,5170,5170,0
20250114,115100,239360,5170,5170,5170,5170,0
20250114,115000,239360,5170,5170,5170,5170,0
20250114,114900,239360,5170,5170,5170,5170,0
20250114,114800,239360,5170,5170,5170,5170,0
20250114,114700,239360,5170,5170,5170,5170,0
20250114,114600,239360,5170,5170,5170,5170,0
20250114,114500,239360,5170,5170,5170,5170,0
20250114,114400,239360,5170,5170,5170,5170,0
20250114,114300,239360,5170,5170,5170,5170,0
20250114,114200,239360,5170,5170,5170,5170,0
20250114,114100,239360,5170,5170,5170,5170,0
20250114,114000,239360,5170,5170,5170,5170,0
20250114,113900,239360,5170,5170,5170,5170,0
20250114,113800,239360,5170,5170,5170,5170,0
20250114,113700,239360,5170,5170,5170,5170,0
20250114,113600,239360,5170,5170,5170,5170,0
20250114,113500,239360,5170,5170,5170,5170,0
20250114,113400,239360,5170,5170,5170,5170,0
20250114,113300,239360,5170,5170,5170,5170,0
20250114,113200,239360,5170,5170,5170,5170,0
20250114,113100,239360,5170,5170,5170,5170,0
20250114,113000,239360,5170,5170,5170,5170,0
20250114,112900,239360,5170,5170,5170,5170,0
20250114,112800,239360,5170,5170,5170,5170,0
20250114,112700,239360,5170,5170,5170,5170,0
20250114,112600,239360,5170,5170,5170,5170,0
20250114,112500,239360,5170,5170,5170,5170,0
20250114,112400,239360,5170,5170,5170,5170,0
20250114,112300,239360,5170,5170,5170,5170,0
20250114,112200,239360,5170,5170,5170,5170,0
20250114,112100,239360,5170,5170,5170,5170,0
20250114,112000,239360,5170,5170,5170,5170,0
20250114,111900,239360,5170,5170,5170,5170,0
20250114,111800,239360,5170,5170,5170,5170,0
20250114,111700,239360,5170,5170,5170,5170,0
20250114,111600,239360,5170,5170,5170,5170,0
20250114,111500,239360,5170,5170,5170,5170,0
20250114,111400,239360,5170,5170,5170,5170,0
20250114,111300,239360,5170,5170,5170,5170,0
20250114,111200,239360,5170,5170,5170,5170,0
20250114,111100,239360,5170,5170,5170,5170,0
20250114,111000,239360,5170,5170,5170,5170,0
20250114,110900,239360,5170,5170,5170,5170,0
20250114,110800,239360,5170,5170,5170,5170,0
20250114,110700,239360,5170,5170,5170,5170,0
20250114,110600,239360,5170,5170,5170,5170,0
20250114,110500,239360,5170,5170,5170,5170,0
20250114,110400,239360,5170,5170,5170,5170,0
20250114,110300,239360,5170,5170,5170,5170,0
20250114,110200,239360,5170,5170,5170,5170,0
20250114,110100,239360,5170,5170,5170,5170,0
20250114,110000,239360,5170,5170,5170,5170,0
20250114,105900,239360,5170,5170,5170,5170,0
20250114,105800,239360,5170,5170,5170,5170,0
20250114,105700,239360,5170,5170,5170,5170,0
20250114,105600,239360,5170,5170,5170,5170,0
20250114,105500,239360,5170,5170,5170,5170,0
20250114,105400,239360,5170,5170,5170,5170,0
20250114,105300,239360,5170,5170,5170,5170,0
20250114,105200,239360,5170,5170,5170,5170,0
20250114,105100,239360,5170,5170,5170,5170,0
20250114,105000,239360,5170,5170,5170,5170,0
20250114,104900,239360,5170,5170,5170,5170,0
20250114,104800,239360,5170,5170,5170,5170,0
20250114,104700,239360,5170,5170,5170,5170,0
20250114,104600,239360,5170,5170,5170,5170,0
20250114,104500,239360,5170,5170,5170,5170,0
20250114,104400,239360,5170,5170,5170,5170,0
20250114,104300,239360,5170,5170,5170,5170,0
20250114,104200,239360,5170,5170,5170,5170,0
20250114,104100,239360,5170,5170,5170,5170,0
20250114,104000,239360,5170,5170,5170,5170,0
20250114,103900,239360,5170,5170,5170,5170,0
20250114,103800,239360,5170,5170,5170,5170,0
20250114,103700,239360,5170,5170,5170,5170,0
20250114,103600,239360,5170,5170,5170,5170,0
20250114,103500,239360,5170,5170,5170,5170,1
20250114,103400,234190,5200,5200,5200,5200,34
20250114,103300,57390,5200,5200,5200,5200,0
20250114,103200,57390,5200,5200,5200,5200,0
20250114,103100,57390,5200,5200,5200,5200,0
20250114,103000,57390,5200,5200,5200,5200,0
20250114,102900,57390,5200,5200,5200,5200,0
20250114,102800,57390,5200,5200,5200,5200,0
20250114,102700,57390,5200,5200,5200,5200,0
20250114,102600,57390,5200,5200,5200,5200,0
20250114,102500,57390,5200,5200,5200,5200,0
20250114,102400,57390,5200,5200,5200,5200,0
20250114,102300,57390,5200,5200,5200,5200,0
20250114,102200,57390,5200,5200,5200,5200,0
20250114,102100,57390,5200,5200,5200,5200,0
20250114,102000,57390,5200,5200,5200,5200,0
20250114,101900,57390,5200,5200,5200,5200,0
20250114,101800,57390,5200,5200,5200,5200,0
20250114,101700,57390,5200,5200,5200,5200,0
20250114,101600,57390,5200,5200,5200,5200,0
20250114,101500,57390,5200,5200,5200,5200,0
20250114,101400,57390,5200,5200,5200,5200,0
20250114,101300,57390,5200,5200,5200,5200,0
20250114,101200,57390,5200,5200,5200,5200,0
20250114,101100,57390,5200,5200,5200,5200,0
20250114,101000,57390,5200,5200,5200,5200,0
20250114,100900,57390,5200,5200,5200,5200,0
20250114,100800,57390,5200,5200,5200,5200,0
20250114,100700,57390,5200,5200,5200,5200,0
20250114,100600,57390,5200,5200,5200,5200,0
20250114,100500,57390,5200,5200,5200,5200,0
20250114,100400,57390,5200,5200,5200,5200,0
20250114,100300,57390,5200,5200,5200,5200,0
20250114,100200,57390,5200,5200,5200,5200,0
20250114,100100,57390,5200,5200,5200,5200,0
20250114,100000,57390,5200,5200,5200,5200,0
20250114,095900,57390,5200,5200,5200,5200,0
20250114,095800,57390,5200,5200,5200,5200,0
20250114,095700,57390,5200,5200,5200,5200,0
20250114,095600,57390,5200,5200,5200,5200,0
20250114,095500,57390,5200,5200,5200,5200,0
20250114,095400,57390,5200,5200,5200,5200,0
20250114,095300,57390,5200,5200,5200,5200,0
20250114,095200,57390,5200,5200,5200,5200,10
20250114,095100,5390,5390,5390,5390,5390,0
20250114,095000,5390,5390,5390,5390,5390,0
20250114,094900,5390,5390,5390,5390,5390,0
20250114,094800,5390,5390,5390,5390,5390,0
20250114,094700,5390,5390,5390,5390,5390,0
20250114,094600,5390,5390,5390,5390,5390,0
20250114,094500,5390,5390,5390,5390,5390,0
20250114,094400,5390,5390,5390,5390,5390,0
20250114,094300,5390,5390,5390,5390,5390,0
20250114,094200,5390,5390,5390,5390,5390,0
20250114,094100,5390,5390,5390,5390,5390,0
20250114,094000,5390,5390,5390,5390,5390,0
20250114,093900,5390,5390,5390,5390,5390,0
20250114,093800,5390,5390,5390,5390,5390,0
20250114,093700,5390,5390,5390,5390,5390,0
20250114,093600,5390,5390,5390,5390,5390,0
20250114,093500,5390,5390,5390,5390,5390,0
20250114,093400,5390,5390,5390,5390,5390,0
20250114,093300,5390,5390,5390,5390,5390,0
20250114,093200,5390,5390,5390,5390,5390,0
20250114,093100,5390,5390,5390,5390,5390,0
20250114,093000,5390,5390,5390,5390,5390,0
20250114,092900,5390,5390,5390,5390,5390,0
20250114,092800,5390,5390,5390,5390,5390,0
20250114,092700,5390,5390,5390,5390,5390,0
20250114,092600,5390,5390,5390,5390,5390,0
20250114,092500,5390,5390,5390,5390,5390,0
20250114,092400,5390,5390,5390,5390,5390,0
20250114,092300,5390,5390,5390,5390,5390,0
20250114,092200,5390,5390,5390,5390,5390,0
20250114,092100,5390,5390,5390,5390,5390,0
20250114,092000,5390,5390,5390,5390,5390,0
20250114,091900,5390,5390,5390,5390,5390,0
20250114,091800,5390,5390,5390,5390,5390,0
20250114,091700,5390,5390,5390,5390,5390,0
20250114,091600,5390,5390,5390,5390,5390,0
20250114,091500,5390,5390,5390,5390,5390,0
20250114,091400,5390,5390,5390,5390,5390,0
20250114,091300,5390,5390,5390,5390,5390,0
20250114,091200,5390,5390,5390,5390,5390,0
20250114,091100,5390,5390,5390,5390,5390,0
20250114,091000,5390,5390,5390,5390,5390,0
20250114,090900,5390,5390,5390,5390,5390,0
20250114,090800,5390,5390,5390,5390,5390,0
20250114,090700,5390,5390,5390,5390,5390,0
20250114,090600,5390,5390,5390,5390,5390,0
20250114,090500,5390,5390,5390,5390,5390,0
20250114,090400,5390,5390,5390,5390,5390,0
20250114,090300,5390,5390,5390,5390,5390,0
20250114,090200,5390,5390,5390,5390,5390,0
20250114,090100,5390,5390,5390,5390,5390,0
20250114,090000,5390,5390,5390,5390,5390,1