KissMeData/452670/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,214600,620375,1988,1988,1988,1988,25
20250114,214500,620375,1988,1988,1988,1988,0
20250114,214400,620375,1988,1988,1988,1988,0
20250114,214300,620375,1988,1988,1988,1988,0
20250114,214200,620375,1988,1988,1988,1988,0
20250114,214100,620375,1988,1988,1988,1988,0
20250114,214000,620375,1988,1988,1988,1988,0
20250114,213900,620375,1988,1988,1988,1988,0
20250114,213800,620375,1988,1988,1988,1988,0
20250114,213700,620375,1988,1988,1988,1988,0
20250114,213600,620375,1988,1988,1988,1988,0
20250114,213500,620375,1988,1988,1988,1988,0
20250114,213400,620375,1988,1988,1988,1988,0
20250114,213300,620375,1988,1988,1988,1988,0
20250114,213200,620375,1988,1988,1988,1988,0
20250114,213100,620375,1988,1988,1988,1988,0
20250114,213000,620375,1988,1988,1988,1988,0
20250114,212900,620375,1988,1988,1988,1988,0
20250114,212800,620375,1988,1988,1988,1988,0
20250114,212700,620375,1988,1988,1988,1988,0
20250114,212600,620375,1988,1988,1988,1988,0
20250114,212500,620375,1988,1988,1988,1988,0
20250114,212400,620375,1988,1988,1988,1988,0
20250114,212300,620375,1988,1988,1988,1988,0
20250114,212200,620375,1988,1988,1988,1988,0
20250114,212100,620375,1988,1988,1988,1988,0
20250114,212000,620375,1988,1988,1988,1988,0
20250114,211900,620375,1988,1988,1988,1988,0
20250114,211800,620375,1988,1988,1988,1988,0
20250114,211700,620375,1988,1988,1988,1988,0
20250114,211600,620375,1988,1988,1988,1988,25
20250114,211500,620375,1988,1988,1988,1988,0
20250114,211400,620375,1988,1988,1988,1988,0
20250114,211300,620375,1988,1988,1988,1988,0
20250114,211200,620375,1988,1988,1988,1988,0
20250114,211100,620375,1988,1988,1988,1988,0
20250114,211000,620375,1988,1988,1988,1988,0
20250114,210900,620375,1988,1988,1988,1988,0
20250114,210800,620375,1988,1988,1988,1988,0
20250114,210700,620375,1988,1988,1988,1988,0
20250114,210600,620375,1988,1988,1988,1988,0
20250114,210500,620375,1988,1988,1988,1988,0
20250114,210400,620375,1988,1988,1988,1988,0
20250114,210300,620375,1988,1988,1988,1988,0
20250114,210200,620375,1988,1988,1988,1988,0
20250114,210100,620375,1988,1988,1988,1988,0
20250114,210000,620375,1988,1988,1988,1988,0
20250114,205900,620375,1988,1988,1988,1988,0
20250114,205800,620375,1988,1988,1988,1988,0
20250114,205700,620375,1988,1988,1988,1988,0
20250114,205600,620375,1988,1988,1988,1988,0
20250114,205500,620375,1988,1988,1988,1988,0
20250114,205400,620375,1988,1988,1988,1988,0
20250114,205300,620375,1988,1988,1988,1988,0
20250114,205200,620375,1988,1988,1988,1988,0
20250114,205100,620375,1988,1988,1988,1988,0
20250114,205000,620375,1988,1988,1988,1988,0
20250114,204900,620375,1988,1988,1988,1988,0
20250114,204800,620375,1988,1988,1988,1988,0
20250114,204700,620375,1988,1988,1988,1988,0
20250114,204600,620375,1988,1988,1988,1988,25
20250114,204500,620375,1988,1988,1988,1988,0
20250114,204400,620375,1988,1988,1988,1988,0
20250114,204300,620375,1988,1988,1988,1988,0
20250114,204200,620375,1988,1988,1988,1988,0
20250114,204100,620375,1988,1988,1988,1988,0
20250114,204000,620375,1988,1988,1988,1988,0
20250114,203900,620375,1988,1988,1988,1988,0
20250114,203800,620375,1988,1988,1988,1988,0
20250114,203700,620375,1988,1988,1988,1988,0
20250114,203600,620375,1988,1988,1988,1988,0
20250114,203500,620375,1988,1988,1988,1988,0
20250114,203400,620375,1988,1988,1988,1988,0
20250114,203300,620375,1988,1988,1988,1988,0
20250114,203200,620375,1988,1988,1988,1988,0
20250114,203100,620375,1988,1988,1988,1988,0
20250114,203000,620375,1988,1988,1988,1988,0
20250114,202900,620375,1988,1988,1988,1988,0
20250114,202800,620375,1988,1988,1988,1988,0
20250114,202700,620375,1988,1988,1988,1988,0
20250114,202600,620375,1988,1988,1988,1988,0
20250114,202500,620375,1988,1988,1988,1988,0
20250114,202400,620375,1988,1988,1988,1988,0
20250114,202300,620375,1988,1988,1988,1988,0
20250114,202200,620375,1988,1988,1988,1988,0
20250114,202100,620375,1988,1988,1988,1988,0
20250114,202000,620375,1988,1988,1988,1988,0
20250114,201900,620375,1988,1988,1988,1988,0
20250114,201800,620375,1988,1988,1988,1988,0
20250114,201700,620375,1988,1988,1988,1988,0
20250114,201600,620375,1988,1988,1988,1988,25
20250114,201500,620375,1988,1988,1988,1988,0
20250114,201400,620375,1988,1988,1988,1988,0
20250114,201300,620375,1988,1988,1988,1988,0
20250114,201200,620375,1988,1988,1988,1988,0
20250114,201100,620375,1988,1988,1988,1988,0
20250114,201000,620375,1988,1988,1988,1988,0
20250114,200900,620375,1988,1988,1988,1988,0
20250114,200800,620375,1988,1988,1988,1988,0
20250114,200700,620375,1988,1988,1988,1988,0
20250114,200600,620375,1988,1988,1988,1988,0
20250114,200500,620375,1988,1988,1988,1988,0
20250114,200400,620375,1988,1988,1988,1988,0
20250114,200300,620375,1988,1988,1988,1988,0
20250114,200200,620375,1988,1988,1988,1988,0
20250114,200100,620375,1988,1988,1988,1988,0
20250114,200000,620375,1988,1988,1988,1988,0
20250114,195900,620375,1988,1988,1988,1988,0
20250114,195800,620375,1988,1988,1988,1988,0
20250114,195700,620375,1988,1988,1988,1988,0
20250114,195600,620375,1988,1988,1988,1988,0
20250114,195500,620375,1988,1988,1988,1988,0
20250114,195400,620375,1988,1988,1988,1988,0
20250114,195300,620375,1988,1988,1988,1988,0
20250114,195200,620375,1988,1988,1988,1988,0
20250114,195100,620375,1988,1988,1988,1988,0
20250114,195000,620375,1988,1988,1988,1988,0
20250114,194900,620375,1988,1988,1988,1988,0
20250114,194800,620375,1988,1988,1988,1988,0
20250114,194700,620375,1988,1988,1988,1988,0
20250114,194600,620375,1988,1988,1988,1988,25
20250114,194500,620375,1988,1988,1988,1988,0
20250114,194400,620375,1988,1988,1988,1988,0
20250114,194300,620375,1988,1988,1988,1988,0
20250114,194200,620375,1988,1988,1988,1988,0
20250114,194100,620375,1988,1988,1988,1988,0
20250114,194000,620375,1988,1988,1988,1988,0
20250114,193900,620375,1988,1988,1988,1988,0
20250114,193800,620375,1988,1988,1988,1988,0
20250114,193700,620375,1988,1988,1988,1988,0
20250114,193600,620375,1988,1988,1988,1988,0
20250114,193500,620375,1988,1988,1988,1988,0
20250114,193400,620375,1988,1988,1988,1988,0
20250114,193300,620375,1988,1988,1988,1988,0
20250114,193200,620375,1988,1988,1988,1988,0
20250114,193100,620375,1988,1988,1988,1988,0
20250114,193000,620375,1988,1988,1988,1988,0
20250114,192900,620375,1988,1988,1988,1988,0
20250114,192800,620375,1988,1988,1988,1988,0
20250114,192700,620375,1988,1988,1988,1988,0
20250114,192600,620375,1988,1988,1988,1988,0
20250114,192500,620375,1988,1988,1988,1988,0
20250114,192400,620375,1988,1988,1988,1988,0
20250114,192300,620375,1988,1988,1988,1988,0
20250114,192200,620375,1988,1988,1988,1988,0
20250114,192100,620375,1988,1988,1988,1988,0
20250114,192000,620375,1988,1988,1988,1988,0
20250114,191900,620375,1988,1988,1988,1988,0
20250114,191800,620375,1988,1988,1988,1988,0
20250114,191700,620375,1988,1988,1988,1988,0
20250114,191600,620375,1988,1988,1988,1988,25
20250114,191500,620375,1988,1988,1988,1988,0
20250114,191400,620375,1988,1988,1988,1988,0
20250114,191300,620375,1988,1988,1988,1988,0
20250114,191200,620375,1988,1988,1988,1988,0
20250114,191100,620375,1988,1988,1988,1988,0
20250114,191000,620375,1988,1988,1988,1988,0
20250114,190900,620375,1988,1988,1988,1988,0
20250114,190800,620375,1988,1988,1988,1988,0
20250114,190700,620375,1988,1988,1988,1988,0
20250114,190600,620375,1988,1988,1988,1988,0
20250114,190500,620375,1988,1988,1988,1988,0
20250114,190400,620375,1988,1988,1988,1988,0
20250114,190300,620375,1988,1988,1988,1988,0
20250114,190200,620375,1988,1988,1988,1988,0
20250114,190100,620375,1988,1988,1988,1988,0
20250114,190000,620375,1988,1988,1988,1988,0
20250114,185900,620375,1988,1988,1988,1988,0
20250114,185800,620375,1988,1988,1988,1988,0
20250114,185700,620375,1988,1988,1988,1988,0
20250114,185600,620375,1988,1988,1988,1988,0
20250114,185500,620375,1988,1988,1988,1988,0
20250114,185400,620375,1988,1988,1988,1988,0
20250114,185300,620375,1988,1988,1988,1988,0
20250114,185200,620375,1988,1988,1988,1988,0
20250114,185100,620375,1988,1988,1988,1988,0
20250114,185000,620375,1988,1988,1988,1988,0
20250114,184900,620375,1988,1988,1988,1988,0
20250114,184800,620375,1988,1988,1988,1988,0
20250114,184700,620375,1988,1988,1988,1988,0
20250114,184600,620375,1988,1988,1988,1988,25
20250114,184500,620375,1988,1988,1988,1988,0
20250114,184400,620375,1988,1988,1988,1988,0
20250114,184300,620375,1988,1988,1988,1988,0
20250114,184200,620375,1988,1988,1988,1988,0
20250114,184100,620375,1988,1988,1988,1988,0
20250114,184000,620375,1988,1988,1988,1988,0
20250114,183900,620375,1988,1988,1988,1988,0
20250114,183800,620375,1988,1988,1988,1988,0
20250114,183700,620375,1988,1988,1988,1988,0
20250114,183600,620375,1988,1988,1988,1988,0
20250114,183500,620375,1988,1988,1988,1988,0
20250114,183400,620375,1988,1988,1988,1988,0
20250114,183300,620375,1988,1988,1988,1988,0
20250114,183200,620375,1988,1988,1988,1988,0
20250114,183100,620375,1988,1988,1988,1988,0
20250114,183000,620375,1988,1988,1988,1988,0
20250114,182900,620375,1988,1988,1988,1988,0
20250114,182800,620375,1988,1988,1988,1988,0
20250114,182700,620375,1988,1988,1988,1988,0
20250114,182600,620375,1988,1988,1988,1988,0
20250114,182500,620375,1988,1988,1988,1988,0
20250114,182400,620375,1988,1988,1988,1988,0
20250114,182300,620375,1988,1988,1988,1988,0
20250114,182200,620375,1988,1988,1988,1988,0
20250114,182100,620375,1988,1988,1988,1988,0
20250114,182000,620375,1988,1988,1988,1988,0
20250114,181900,620375,1988,1988,1988,1988,0
20250114,181800,620375,1988,1988,1988,1988,0
20250114,181700,620375,1988,1988,1988,1988,0
20250114,181600,620375,1988,1988,1988,1988,25
20250114,181500,620375,1988,1988,1988,1988,0
20250114,181400,620375,1988,1988,1988,1988,0
20250114,181300,620375,1988,1988,1988,1988,0
20250114,181200,620375,1988,1988,1988,1988,0
20250114,181100,620375,1988,1988,1988,1988,0
20250114,181000,620375,1988,1988,1988,1988,0
20250114,180900,620375,1988,1988,1988,1988,0
20250114,180800,620375,1988,1988,1988,1988,0
20250114,180700,620375,1988,1988,1988,1988,0
20250114,180600,620375,1988,1988,1988,1988,0
20250114,180500,620375,1988,1988,1988,1988,0
20250114,180400,620375,1988,1988,1988,1988,0
20250114,180300,620375,1988,1988,1988,1988,0
20250114,180200,620375,1988,1988,1988,1988,0
20250114,180100,620375,1988,1988,1988,1988,0
20250114,180000,620375,1988,1988,1988,1988,0
20250114,175900,620375,1988,1988,1988,1988,0
20250114,175800,620375,1988,1988,1988,1988,0
20250114,175700,620375,1988,1988,1988,1988,0
20250114,175600,620375,1988,1988,1988,1988,0
20250114,175500,620375,1988,1988,1988,1988,0
20250114,175400,620375,1988,1988,1988,1988,0
20250114,175300,620375,1988,1988,1988,1988,0
20250114,175200,620375,1988,1988,1988,1988,0
20250114,175100,620375,1988,1988,1988,1988,0
20250114,175000,620375,1988,1988,1988,1988,0
20250114,174900,620375,1988,1988,1988,1988,0
20250114,174800,620375,1988,1988,1988,1988,0
20250114,174700,620375,1988,1988,1988,1988,0
20250114,174600,620375,1988,1988,1988,1988,25
20250114,174500,620375,1988,1988,1988,1988,0
20250114,174400,620375,1988,1988,1988,1988,0
20250114,174300,620375,1988,1988,1988,1988,0
20250114,174200,620375,1988,1988,1988,1988,0
20250114,174100,620375,1988,1988,1988,1988,0
20250114,174000,620375,1988,1988,1988,1988,0
20250114,173900,620375,1988,1988,1988,1988,0
20250114,173800,620375,1988,1988,1988,1988,0
20250114,173700,620375,1988,1988,1988,1988,0
20250114,173600,620375,1988,1988,1988,1988,0
20250114,173500,620375,1988,1988,1988,1988,0
20250114,173400,620375,1988,1988,1988,1988,0
20250114,173300,620375,1988,1988,1988,1988,0
20250114,173200,620375,1988,1988,1988,1988,0
20250114,173100,620375,1988,1988,1988,1988,0
20250114,173000,620375,1988,1988,1988,1988,0
20250114,172900,620375,1988,1988,1988,1988,0
20250114,172800,620375,1988,1988,1988,1988,0
20250114,172700,620375,1988,1988,1988,1988,0
20250114,172600,620375,1988,1988,1988,1988,0
20250114,172500,620375,1988,1988,1988,1988,0
20250114,172400,620375,1988,1988,1988,1988,0
20250114,172300,620375,1988,1988,1988,1988,0
20250114,172200,620375,1988,1988,1988,1988,0
20250114,172100,620375,1988,1988,1988,1988,0
20250114,172000,620375,1988,1988,1988,1988,0
20250114,171900,620375,1988,1988,1988,1988,0
20250114,171800,620375,1988,1988,1988,1988,0
20250114,171700,620375,1988,1988,1988,1988,0
20250114,171600,620375,1988,1988,1988,1988,25
20250114,171500,620375,1988,1988,1988,1988,0
20250114,171400,620375,1988,1988,1988,1988,0
20250114,171300,620375,1988,1988,1988,1988,0
20250114,171200,620375,1988,1988,1988,1988,0
20250114,171100,620375,1988,1988,1988,1988,0
20250114,171000,620375,1988,1988,1988,1988,0
20250114,170900,620375,1988,1988,1988,1988,0
20250114,170800,620375,1988,1988,1988,1988,0
20250114,170700,620375,1988,1988,1988,1988,0
20250114,170600,620375,1988,1988,1988,1988,0
20250114,170500,620375,1988,1988,1988,1988,0
20250114,170400,620375,1988,1988,1988,1988,0
20250114,170300,620375,1988,1988,1988,1988,0
20250114,170200,620375,1988,1988,1988,1988,0
20250114,170100,620375,1988,1988,1988,1988,0
20250114,170000,620375,1988,1988,1988,1988,0
20250114,165900,620375,1988,1988,1988,1988,0
20250114,165800,620375,1988,1988,1988,1988,0
20250114,165700,620375,1988,1988,1988,1988,0
20250114,165600,620375,1988,1988,1988,1988,0
20250114,165500,620375,1988,1988,1988,1988,0
20250114,165400,620375,1988,1988,1988,1988,0
20250114,165300,620375,1988,1988,1988,1988,0
20250114,165200,620375,1988,1988,1988,1988,0
20250114,165100,620375,1988,1988,1988,1988,0
20250114,165000,620375,1988,1988,1988,1988,0
20250114,164900,620375,1988,1988,1988,1988,0
20250114,164800,620375,1988,1988,1988,1988,0
20250114,164700,620375,1988,1988,1988,1988,0
20250114,164600,620375,1988,1988,1988,1988,25
20250114,164500,620375,1988,1988,1988,1988,0
20250114,164400,620375,1988,1988,1988,1988,0
20250114,164300,620375,1988,1988,1988,1988,0
20250114,164200,620375,1988,1988,1988,1988,0
20250114,164100,620375,1988,1988,1988,1988,0
20250114,164000,620375,1988,1988,1988,1988,0
20250114,163900,620375,1988,1988,1988,1988,0
20250114,163800,620375,1988,1988,1988,1988,0
20250114,163700,620375,1988,1988,1988,1988,0
20250114,163600,620375,1988,1988,1988,1988,0
20250114,163500,620375,1988,1988,1988,1988,0
20250114,163400,620375,1988,1988,1988,1988,0
20250114,163300,620375,1988,1988,1988,1988,0
20250114,163200,620375,1988,1988,1988,1988,0
20250114,163100,620375,1988,1988,1988,1988,0
20250114,163000,620375,1988,1988,1988,1988,0
20250114,162900,620375,1988,1988,1988,1988,0
20250114,162800,620375,1988,1988,1988,1988,0
20250114,162700,620375,1988,1988,1988,1988,0
20250114,162600,620375,1988,1988,1988,1988,0
20250114,162500,620375,1988,1988,1988,1988,0
20250114,162400,620375,1988,1988,1988,1988,0
20250114,162300,620375,1988,1988,1988,1988,0
20250114,162200,620375,1988,1988,1988,1988,0
20250114,162100,620375,1988,1988,1988,1988,0
20250114,162000,620375,1988,1988,1988,1988,0
20250114,161900,620375,1988,1988,1988,1988,0
20250114,161800,620375,1988,1988,1988,1988,0
20250114,161700,620375,1988,1988,1988,1988,0
20250114,161600,620375,1988,1988,1988,1988,25
20250114,161500,620375,1988,1988,1988,1988,0
20250114,161400,620375,1988,1988,1988,1988,0
20250114,161300,620375,1988,1988,1988,1988,0
20250114,161200,620375,1988,1988,1988,1988,0
20250114,161100,620375,1988,1988,1988,1988,0
20250114,161000,620375,1988,1988,1988,1988,0
20250114,160900,620375,1988,1988,1988,1988,0
20250114,160800,620375,1988,1988,1988,1988,0
20250114,160700,620375,1988,1988,1988,1988,0
20250114,160600,620375,1988,1988,1988,1988,0
20250114,160500,620375,1988,1988,1988,1988,0
20250114,160400,620375,1988,1988,1988,1988,0
20250114,160300,620375,1988,1988,1988,1988,0
20250114,160200,620375,1988,1988,1988,1988,0
20250114,160100,620375,1988,1988,1988,1988,0
20250114,160000,620375,1988,1988,1988,1988,0
20250114,155900,620375,1988,1988,1988,1988,0
20250114,155800,620375,1988,1988,1988,1988,0
20250114,155700,620375,1988,1988,1988,1988,0
20250114,155600,620375,1988,1988,1988,1988,0
20250114,155500,620375,1988,1988,1988,1988,0
20250114,155400,620375,1988,1988,1988,1988,0
20250114,155300,620375,1988,1988,1988,1988,0
20250114,155200,620375,1988,1988,1988,1988,0
20250114,155100,620375,1988,1988,1988,1988,0
20250114,155000,620375,1988,1988,1988,1988,0
20250114,154900,620375,1988,1988,1988,1988,0
20250114,154800,620375,1988,1988,1988,1988,0
20250114,154700,620375,1988,1988,1988,1988,0
20250114,154600,620375,1988,1988,1988,1988,25
20250114,154500,620375,1988,1988,1988,1988,0
20250114,154400,620375,1988,1988,1988,1988,0
20250114,154300,620375,1988,1988,1988,1988,0
20250114,154200,620375,1988,1988,1988,1988,0
20250114,154100,620375,1988,1988,1988,1988,0
20250114,154000,620375,1988,1988,1988,1988,0
20250114,153900,620375,1988,1988,1988,1988,0
20250114,153800,620375,1988,1988,1988,1988,0
20250114,153700,620375,1988,1988,1988,1988,0
20250114,153600,620375,1988,1988,1988,1988,0
20250114,153500,620375,1988,1988,1988,1988,0
20250114,153400,620375,1988,1988,1988,1988,0
20250114,153300,620375,1988,1988,1988,1988,0
20250114,153200,620375,1988,1988,1988,1988,0
20250114,153100,620375,1988,1988,1988,1988,0
20250114,153000,620375,1988,1988,1988,1988,25
20250114,152900,570675,1987,1987,1987,1987,0
20250114,152800,570675,1987,1987,1987,1987,0
20250114,152700,570675,1987,1987,1987,1987,0
20250114,152600,570675,1987,1987,1987,1987,0
20250114,152500,570675,1987,1987,1987,1987,0
20250114,152400,570675,1987,1987,1987,1987,0
20250114,152300,570675,1987,1987,1987,1987,0
20250114,152200,570675,1987,1987,1987,1987,0
20250114,152100,570675,1987,1987,1987,1987,0
20250114,152000,570675,1987,1987,1987,1987,0
20250114,151900,570675,1987,1987,1987,1987,0
20250114,151800,570675,1987,1987,1987,1987,0
20250114,151700,570675,1987,1987,1987,1987,0
20250114,151600,570675,1987,1987,1987,1987,0
20250114,151500,570675,1987,1987,1987,1987,0
20250114,151400,570675,1987,1987,1987,1987,0
20250114,151300,570675,1987,1987,1987,1987,0
20250114,151200,570675,1987,1987,1987,1987,0
20250114,151100,570675,1987,1987,1987,1987,0
20250114,151000,570675,1987,1987,1987,1987,0
20250114,150900,570675,1987,1987,1987,1987,0
20250114,150800,570675,1987,1987,1987,1987,84
20250114,150700,403767,1987,1987,1987,1987,0
20250114,150600,403767,1987,1987,1987,1987,0
20250114,150500,403767,1987,1987,1987,1987,0
20250114,150400,403767,1987,1987,1987,1987,0
20250114,150300,403767,1987,1987,1987,1987,0
20250114,150200,403767,1987,1987,1987,1987,0
20250114,150100,403767,1987,1987,1987,1987,0
20250114,150000,403767,1987,1987,1987,1987,0
20250114,145900,403767,1987,1987,1987,1987,0
20250114,145800,403767,1987,1987,1987,1987,0
20250114,145700,403767,1987,1987,1987,1987,0
20250114,145600,403767,1987,1987,1987,1987,0
20250114,145500,403767,1987,1987,1987,1987,0
20250114,145400,403767,1987,1987,1987,1987,0
20250114,145300,403767,1987,1987,1987,1987,0
20250114,145200,403767,1987,1987,1987,1987,0
20250114,145100,403767,1987,1987,1987,1987,0
20250114,145000,403767,1987,1987,1987,1987,0
20250114,144900,403767,1987,1987,1987,1987,0
20250114,144800,403767,1987,1987,1987,1987,0
20250114,144700,403767,1987,1987,1987,1987,0
20250114,144600,403767,1987,1987,1987,1987,0
20250114,144500,403767,1987,1987,1987,1987,0
20250114,144400,403767,1987,1987,1987,1987,0
20250114,144300,403767,1987,1987,1987,1987,0
20250114,144200,403767,1987,1987,1987,1987,0
20250114,144100,403767,1987,1987,1987,1987,0
20250114,144000,403767,1987,1987,1987,1987,0
20250114,143900,403767,1987,1987,1987,1987,0
20250114,143800,403767,1987,1987,1987,1987,0
20250114,143700,403767,1987,1987,1987,1987,0
20250114,143600,403767,1987,1987,1987,1987,0
20250114,143500,403767,1987,1987,1987,1987,0
20250114,143400,403767,1987,1987,1987,1987,0
20250114,143300,403767,1987,1987,1987,1987,0
20250114,143200,403767,1987,1987,1987,1987,0
20250114,143100,403767,1987,1987,1987,1987,0
20250114,143000,403767,1987,1987,1987,1987,0
20250114,142900,403767,1987,1987,1987,1987,0
20250114,142800,403767,1987,1987,1987,1987,0
20250114,142700,403767,1987,1987,1987,1987,0
20250114,142600,403767,1987,1987,1987,1987,0
20250114,142500,403767,1987,1987,1987,1987,0
20250114,142400,403767,1987,1987,1987,1987,0
20250114,142300,403767,1987,1987,1987,1987,1
20250114,142200,401780,1988,1988,1988,1988,0
20250114,142100,401780,1988,1988,1988,1988,0
20250114,142000,401780,1988,1988,1988,1988,0
20250114,141900,401780,1988,1988,1988,1988,0
20250114,141800,401780,1988,1988,1988,1988,0
20250114,141700,401780,1988,1988,1988,1988,0
20250114,141600,401780,1988,1988,1988,1988,0
20250114,141500,401780,1988,1988,1988,1988,0
20250114,141400,401780,1988,1988,1988,1988,0
20250114,141300,401780,1988,1988,1988,1988,0
20250114,141200,401780,1988,1988,1988,1988,0
20250114,141100,401780,1988,1988,1988,1988,0
20250114,141000,401780,1988,1988,1988,1988,0
20250114,140900,401780,1988,1988,1988,1988,0
20250114,140800,401780,1988,1988,1988,1988,0
20250114,140700,401780,1988,1988,1988,1988,0
20250114,140600,401780,1988,1988,1988,1988,0
20250114,140500,401780,1988,1988,1988,1988,0
20250114,140400,401780,1988,1988,1988,1988,0
20250114,140300,401780,1988,1988,1988,1988,0
20250114,140200,401780,1988,1988,1988,1988,0
20250114,140100,401780,1988,1988,1988,1988,0
20250114,140000,401780,1988,1988,1988,1988,0
20250114,135900,401780,1988,1988,1988,1988,0
20250114,135800,401780,1988,1988,1988,1988,0
20250114,135700,401780,1988,1988,1988,1988,0
20250114,135600,401780,1988,1988,1988,1988,0
20250114,135500,401780,1988,1988,1988,1988,0
20250114,135400,401780,1988,1988,1988,1988,0
20250114,135300,401780,1988,1988,1988,1988,0
20250114,135200,401780,1988,1988,1988,1988,0
20250114,135100,401780,1988,1988,1988,1988,0
20250114,135000,401780,1988,1988,1988,1988,0
20250114,134900,401780,1988,1988,1988,1988,0
20250114,134800,401780,1988,1988,1988,1988,0
20250114,134700,401780,1988,1988,1988,1988,0
20250114,134600,401780,1988,1988,1988,1988,0
20250114,134500,401780,1988,1988,1988,1988,0
20250114,134400,401780,1988,1988,1988,1988,0
20250114,134300,401780,1988,1988,1988,1988,0
20250114,134200,401780,1988,1988,1988,1988,0
20250114,134100,401780,1988,1988,1988,1988,0
20250114,134000,401780,1988,1988,1988,1988,0
20250114,133900,401780,1988,1988,1988,1988,0
20250114,133800,401780,1988,1988,1988,1988,0
20250114,133700,401780,1988,1988,1988,1988,0
20250114,133600,401780,1988,1988,1988,1988,0
20250114,133500,401780,1988,1988,1988,1988,0
20250114,133400,401780,1988,1988,1988,1988,100
20250114,133300,202980,1988,1988,1988,1988,0
20250114,133200,202980,1988,1988,1988,1988,0
20250114,133100,202980,1988,1988,1988,1988,0
20250114,133000,202980,1988,1988,1988,1988,0
20250114,132900,202980,1988,1988,1988,1988,0
20250114,132800,202980,1988,1988,1988,1988,0
20250114,132700,202980,1988,1988,1988,1988,0
20250114,132600,202980,1988,1988,1988,1988,0
20250114,132500,202980,1988,1988,1988,1988,0
20250114,132400,202980,1988,1988,1988,1988,0
20250114,132300,202980,1988,1988,1988,1988,0
20250114,132200,202980,1988,1988,1988,1988,0
20250114,132100,202980,1988,1988,1988,1988,0
20250114,132000,202980,1988,1988,1988,1988,0
20250114,131900,202980,1988,1988,1988,1988,0
20250114,131800,202980,1988,1988,1988,1988,0
20250114,131700,202980,1988,1988,1988,1988,0
20250114,131600,202980,1988,1988,1988,1988,0
20250114,131500,202980,1988,1988,1988,1988,0
20250114,131400,202980,1988,1988,1988,1988,0
20250114,131300,202980,1988,1988,1988,1988,0
20250114,131200,202980,1988,1988,1988,1988,0
20250114,131100,202980,1988,1988,1988,1988,0
20250114,131000,202980,1988,1988,1988,1988,0
20250114,130900,202980,1988,1988,1988,1988,0
20250114,130800,202980,1988,1988,1988,1988,0
20250114,130700,202980,1988,1988,1988,1988,0
20250114,130600,202980,1988,1988,1988,1988,0
20250114,130500,202980,1988,1988,1988,1988,0
20250114,130400,202980,1988,1988,1988,1988,0
20250114,130300,202980,1988,1988,1988,1988,0
20250114,130200,202980,1988,1988,1988,1988,0
20250114,130100,202980,1988,1988,1988,1988,0
20250114,130000,202980,1988,1988,1988,1988,0
20250114,125900,202980,1988,1988,1988,1988,0
20250114,125800,202980,1988,1988,1988,1988,0
20250114,125700,202980,1988,1988,1988,1988,0
20250114,125600,202980,1988,1988,1988,1988,0
20250114,125500,202980,1988,1988,1988,1988,0
20250114,125400,202980,1988,1988,1988,1988,0
20250114,125300,202980,1988,1988,1988,1988,0
20250114,125200,202980,1988,1988,1988,1988,0
20250114,125100,202980,1988,1988,1988,1988,0
20250114,125000,202980,1988,1988,1988,1988,0
20250114,124900,202980,1988,1988,1988,1988,0
20250114,124800,202980,1988,1988,1988,1988,0
20250114,124700,202980,1988,1988,1988,1988,0
20250114,124600,202980,1988,1988,1988,1988,0
20250114,124500,202980,1988,1988,1988,1988,0
20250114,124400,202980,1988,1988,1988,1988,0
20250114,124300,202980,1988,1988,1988,1988,0
20250114,124200,202980,1988,1988,1988,1988,0
20250114,124100,202980,1988,1988,1988,1988,0
20250114,124000,202980,1988,1988,1988,1988,0
20250114,123900,202980,1988,1988,1988,1988,0
20250114,123800,202980,1988,1988,1988,1988,0
20250114,123700,202980,1988,1988,1988,1988,0
20250114,123600,202980,1988,1988,1988,1988,0
20250114,123500,202980,1988,1988,1988,1988,0
20250114,123400,202980,1988,1988,1988,1988,0
20250114,123300,202980,1988,1988,1988,1988,0
20250114,123200,202980,1988,1988,1988,1988,0
20250114,123100,202980,1988,1988,1988,1988,0
20250114,123000,202980,1988,1988,1988,1988,0
20250114,122900,202980,1988,1988,1988,1988,0
20250114,122800,202980,1988,1988,1988,1988,0
20250114,122700,202980,1988,1988,1988,1988,0
20250114,122600,202980,1988,1988,1988,1988,0
20250114,122500,202980,1988,1988,1988,1988,0
20250114,122400,202980,1988,1988,1988,1988,0
20250114,122300,202980,1988,1988,1988,1988,0
20250114,122200,202980,1988,1988,1988,1988,0
20250114,122100,202980,1988,1988,1988,1988,0
20250114,122000,202980,1988,1988,1988,1988,0
20250114,121900,202980,1988,1988,1988,1988,0
20250114,121800,202980,1988,1988,1988,1988,0
20250114,121700,202980,1988,1988,1988,1988,0
20250114,121600,202980,1988,1988,1988,1988,0
20250114,121500,202980,1988,1988,1988,1988,0
20250114,121400,202980,1988,1988,1988,1988,0
20250114,121300,202980,1988,1988,1988,1988,0
20250114,121200,202980,1988,1988,1988,1988,0
20250114,121100,202980,1988,1988,1988,1988,0
20250114,121000,202980,1988,1988,1988,1988,0
20250114,120900,202980,1988,1988,1988,1988,0
20250114,120800,202980,1988,1988,1988,1988,0
20250114,120700,202980,1988,1988,1988,1988,0
20250114,120600,202980,1988,1988,1988,1988,0
20250114,120500,202980,1988,1988,1988,1988,0
20250114,120400,202980,1988,1988,1988,1988,0
20250114,120300,202980,1988,1988,1988,1988,0
20250114,120200,202980,1988,1988,1988,1988,0
20250114,120100,202980,1988,1988,1988,1988,0
20250114,120000,202980,1988,1988,1988,1988,0
20250114,115900,202980,1988,1988,1988,1988,0
20250114,115800,202980,1988,1988,1988,1988,0
20250114,115700,202980,1988,1988,1988,1988,0
20250114,115600,202980,1988,1988,1988,1988,0
20250114,115500,202980,1988,1988,1988,1988,0
20250114,115400,202980,1988,1988,1988,1988,0
20250114,115300,202980,1988,1988,1988,1988,0
20250114,115200,202980,1988,1988,1988,1988,0
20250114,115100,202980,1988,1988,1988,1988,0
20250114,115000,202980,1988,1988,1988,1988,0
20250114,114900,202980,1988,1988,1988,1988,0
20250114,114800,202980,1988,1988,1988,1988,0
20250114,114700,202980,1988,1988,1988,1988,0
20250114,114600,202980,1988,1988,1988,1988,0
20250114,114500,202980,1988,1988,1988,1988,0
20250114,114400,202980,1988,1988,1988,1988,0
20250114,114300,202980,1988,1988,1988,1988,0
20250114,114200,202980,1988,1988,1988,1988,0
20250114,114100,202980,1988,1988,1988,1988,0
20250114,114000,202980,1988,1988,1988,1988,0
20250114,113900,202980,1988,1988,1988,1988,0
20250114,113800,202980,1988,1988,1988,1988,0
20250114,113700,202980,1988,1988,1988,1988,0
20250114,113600,202980,1988,1988,1988,1988,0
20250114,113500,202980,1988,1988,1988,1988,0
20250114,113400,202980,1988,1988,1988,1988,0
20250114,113300,202980,1988,1988,1988,1988,0
20250114,113200,202980,1988,1988,1988,1988,0
20250114,113100,202980,1988,1988,1988,1988,0
20250114,113000,202980,1988,1988,1988,1988,0
20250114,112900,202980,1988,1988,1988,1988,0
20250114,112800,202980,1988,1988,1988,1988,0
20250114,112700,202980,1988,1988,1988,1988,0
20250114,112600,202980,1988,1988,1988,1988,0
20250114,112500,202980,1988,1988,1988,1988,0
20250114,112400,202980,1988,1988,1988,1988,0
20250114,112300,202980,1988,1988,1988,1988,0
20250114,112200,202980,1988,1988,1988,1988,0
20250114,112100,202980,1988,1988,1988,1988,0
20250114,112000,202980,1988,1988,1988,1988,0
20250114,111900,202980,1988,1988,1988,1988,0
20250114,111800,202980,1988,1988,1988,1988,0
20250114,111700,202980,1988,1988,1988,1988,0
20250114,111600,202980,1988,1988,1988,1988,0
20250114,111500,202980,1988,1988,1988,1988,0
20250114,111400,202980,1988,1988,1988,1988,0
20250114,111300,202980,1988,1988,1988,1988,0
20250114,111200,202980,1988,1988,1988,1988,0
20250114,111100,202980,1988,1988,1988,1988,0
20250114,111000,202980,1988,1988,1988,1988,0
20250114,110900,202980,1988,1988,1988,1988,0
20250114,110800,202980,1988,1988,1988,1988,0
20250114,110700,202980,1988,1988,1988,1988,0
20250114,110600,202980,1988,1988,1988,1988,0
20250114,110500,202980,1988,1988,1988,1988,0
20250114,110400,202980,1988,1988,1988,1988,0
20250114,110300,202980,1988,1988,1988,1988,0
20250114,110200,202980,1988,1988,1988,1988,0
20250114,110100,202980,1988,1988,1988,1988,0
20250114,110000,202980,1988,1988,1988,1988,0
20250114,105900,202980,1988,1988,1988,1988,0
20250114,105800,202980,1988,1988,1988,1988,0
20250114,105700,202980,1988,1988,1988,1988,0
20250114,105600,202980,1988,1988,1988,1988,0
20250114,105500,202980,1988,1988,1988,1988,0
20250114,105400,202980,1988,1988,1988,1988,0
20250114,105300,202980,1988,1988,1988,1988,0
20250114,105200,202980,1988,1988,1988,1988,0
20250114,105100,202980,1988,1988,1988,1988,0
20250114,105000,202980,1988,1988,1988,1988,0
20250114,104900,202980,1988,1988,1988,1988,0
20250114,104800,202980,1988,1988,1988,1988,0
20250114,104700,202980,1988,1988,1988,1988,0
20250114,104600,202980,1988,1988,1988,1988,0
20250114,104500,202980,1988,1988,1988,1988,0
20250114,104400,202980,1988,1988,1988,1988,0
20250114,104300,202980,1988,1988,1988,1988,0
20250114,104200,202980,1988,1988,1988,1988,0
20250114,104100,202980,1988,1988,1988,1988,0
20250114,104000,202980,1988,1988,1988,1988,0
20250114,103900,202980,1988,1988,1988,1988,0
20250114,103800,202980,1988,1988,1988,1988,0
20250114,103700,202980,1988,1988,1988,1988,0
20250114,103600,202980,1988,1988,1988,1988,0
20250114,103500,202980,1988,1988,1988,1988,0
20250114,103400,202980,1988,1988,1988,1988,0
20250114,103300,202980,1988,1988,1988,1988,0
20250114,103200,202980,1988,1988,1988,1988,0
20250114,103100,202980,1988,1988,1988,1988,0
20250114,103000,202980,1988,1988,1988,1988,0
20250114,102900,202980,1988,1988,1988,1988,0
20250114,102800,202980,1988,1988,1988,1988,0
20250114,102700,202980,1988,1988,1988,1988,0
20250114,102600,202980,1988,1988,1988,1988,0
20250114,102500,202980,1988,1988,1988,1988,0
20250114,102400,202980,1988,1988,1988,1988,0
20250114,102300,202980,1988,1988,1988,1988,0
20250114,102200,202980,1988,1988,1988,1988,0
20250114,102100,202980,1988,1988,1988,1988,0
20250114,102000,202980,1988,1988,1988,1988,0
20250114,101900,202980,1988,1988,1988,1988,0
20250114,101800,202980,1988,1988,1988,1988,0
20250114,101700,202980,1988,1988,1988,1988,0
20250114,101600,202980,1988,1988,1988,1988,0
20250114,101500,202980,1988,1988,1988,1988,0
20250114,101400,202980,1988,1988,1988,1988,0
20250114,101300,202980,1988,1988,1988,1988,0
20250114,101200,202980,1988,1988,1988,1988,1
20250114,101100,200992,1990,1990,1990,1990,0
20250114,101000,200992,1990,1990,1990,1990,0
20250114,100900,200992,1990,1990,1990,1990,0
20250114,100800,200992,1990,1990,1990,1990,0
20250114,100700,200992,1990,1990,1990,1990,0
20250114,100600,200992,1990,1990,1990,1990,0
20250114,100500,200992,1990,1990,1990,1990,0
20250114,100400,200992,1990,1990,1990,1990,0
20250114,100300,200992,1990,1990,1990,1990,0
20250114,100200,200992,1990,1990,1990,1990,0
20250114,100100,200992,1990,1990,1990,1990,0
20250114,100000,200992,1990,1990,1990,1990,0
20250114,095900,200992,1990,1990,1990,1990,0
20250114,095800,200992,1990,1990,1990,1990,0
20250114,095700,200992,1990,1990,1990,1990,0
20250114,095600,200992,1990,1990,1990,1990,0
20250114,095500,200992,1990,1990,1990,1990,0
20250114,095400,200992,1990,1990,1990,1990,0
20250114,095300,200992,1990,1990,1990,1990,0
20250114,095200,200992,1990,1990,1990,1990,0
20250114,095100,200992,1990,1990,1990,1990,0
20250114,095000,200992,1990,1990,1990,1990,0
20250114,094900,200992,1990,1990,1990,1990,0
20250114,094800,200992,1990,1990,1990,1990,0
20250114,094700,200992,1990,1990,1990,1990,0
20250114,094600,200992,1990,1990,1990,1990,0
20250114,094500,200992,1990,1990,1990,1990,0
20250114,094400,200992,1990,1990,1990,1990,0
20250114,094300,200992,1990,1990,1990,1990,0
20250114,094200,200992,1990,1990,1990,1990,0
20250114,094100,200992,1990,1990,1990,1990,0
20250114,094000,200992,1990,1990,1990,1990,0
20250114,093900,200992,1990,1990,1990,1990,0
20250114,093800,200992,1990,1990,1990,1990,3
20250114,093700,195022,1990,1990,1990,1990,0
20250114,093600,195022,1990,1990,1990,1990,0
20250114,093500,195022,1990,1990,1990,1990,0
20250114,093400,195022,1990,1990,1990,1990,0
20250114,093300,195022,1990,1990,1990,1990,15
20250114,093200,165172,1990,1990,1990,1990,0
20250114,093100,165172,1990,1990,1990,1990,82
20250114,093000,1992,1992,1992,1992,1992,0
20250114,092900,1992,1992,1992,1992,1992,0
20250114,092800,1992,1992,1992,1992,1992,0
20250114,092700,1992,1992,1992,1992,1992,0
20250114,092600,1992,1992,1992,1992,1992,0
20250114,092500,1992,1992,1992,1992,1992,0
20250114,092400,1992,1992,1992,1992,1992,0
20250114,092300,1992,1992,1992,1992,1992,0
20250114,092200,1992,1992,1992,1992,1992,0
20250114,092100,1992,1992,1992,1992,1992,0
20250114,092000,1992,1992,1992,1992,1992,0
20250114,091900,1992,1992,1992,1992,1992,0
20250114,091800,1992,1992,1992,1992,1992,1
20250114,091700,0,1985,1985,1985,1985,0
20250114,091600,0,1985,1985,1985,1985,0
20250114,091500,0,1985,1985,1985,1985,0
20250114,091400,0,1985,1985,1985,1985,0
20250114,091300,0,1985,1985,1985,1985,0
20250114,091200,0,1985,1985,1985,1985,0
20250114,091100,0,1985,1985,1985,1985,0
20250114,091000,0,1985,1985,1985,1985,0
20250114,090900,0,1985,1985,1985,1985,0
20250114,090800,0,1985,1985,1985,1985,0
20250114,090700,0,1985,1985,1985,1985,0
20250114,090600,0,1985,1985,1985,1985,0
20250114,090500,0,1985,1985,1985,1985,0
20250114,090400,0,1985,1985,1985,1985,0
20250114,090300,0,1985,1985,1985,1985,0
20250114,090200,0,1985,1985,1985,1985,0
20250114,090100,0,1985,1985,1985,1985,0
20250114,090000,0,1985,1985,1985,1985,0