KissMeData/478110/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,215700,106265,2005,2005,2005,2005,44
20250207,215600,106265,2005,2005,2005,2005,0
20250207,215500,106265,2005,2005,2005,2005,0
20250207,215400,106265,2005,2005,2005,2005,0
20250207,215300,106265,2005,2005,2005,2005,0
20250207,215200,106265,2005,2005,2005,2005,0
20250207,215100,106265,2005,2005,2005,2005,0
20250207,215000,106265,2005,2005,2005,2005,0
20250207,214900,106265,2005,2005,2005,2005,0
20250207,214800,106265,2005,2005,2005,2005,0
20250207,214700,106265,2005,2005,2005,2005,0
20250207,214600,106265,2005,2005,2005,2005,0
20250207,214500,106265,2005,2005,2005,2005,0
20250207,214400,106265,2005,2005,2005,2005,0
20250207,214300,106265,2005,2005,2005,2005,0
20250207,214200,106265,2005,2005,2005,2005,0
20250207,214100,106265,2005,2005,2005,2005,0
20250207,214000,106265,2005,2005,2005,2005,0
20250207,213900,106265,2005,2005,2005,2005,0
20250207,213800,106265,2005,2005,2005,2005,0
20250207,213700,106265,2005,2005,2005,2005,0
20250207,213600,106265,2005,2005,2005,2005,0
20250207,213500,106265,2005,2005,2005,2005,0
20250207,213400,106265,2005,2005,2005,2005,0
20250207,213300,106265,2005,2005,2005,2005,0
20250207,213200,106265,2005,2005,2005,2005,0
20250207,213100,106265,2005,2005,2005,2005,0
20250207,213000,106265,2005,2005,2005,2005,0
20250207,212900,106265,2005,2005,2005,2005,0
20250207,212800,106265,2005,2005,2005,2005,0
20250207,212700,106265,2005,2005,2005,2005,44
20250207,212600,106265,2005,2005,2005,2005,0
20250207,212500,106265,2005,2005,2005,2005,0
20250207,212400,106265,2005,2005,2005,2005,0
20250207,212300,106265,2005,2005,2005,2005,0
20250207,212200,106265,2005,2005,2005,2005,0
20250207,212100,106265,2005,2005,2005,2005,0
20250207,212000,106265,2005,2005,2005,2005,0
20250207,211900,106265,2005,2005,2005,2005,0
20250207,211800,106265,2005,2005,2005,2005,0
20250207,211700,106265,2005,2005,2005,2005,0
20250207,211600,106265,2005,2005,2005,2005,0
20250207,211500,106265,2005,2005,2005,2005,0
20250207,211400,106265,2005,2005,2005,2005,0
20250207,211300,106265,2005,2005,2005,2005,0
20250207,211200,106265,2005,2005,2005,2005,0
20250207,211100,106265,2005,2005,2005,2005,0
20250207,211000,106265,2005,2005,2005,2005,0
20250207,210900,106265,2005,2005,2005,2005,0
20250207,210800,106265,2005,2005,2005,2005,0
20250207,210700,106265,2005,2005,2005,2005,0
20250207,210600,106265,2005,2005,2005,2005,0
20250207,210500,106265,2005,2005,2005,2005,0
20250207,210400,106265,2005,2005,2005,2005,0
20250207,210300,106265,2005,2005,2005,2005,0
20250207,210200,106265,2005,2005,2005,2005,0
20250207,210100,106265,2005,2005,2005,2005,0
20250207,210000,106265,2005,2005,2005,2005,0
20250207,205900,106265,2005,2005,2005,2005,0
20250207,205800,106265,2005,2005,2005,2005,0
20250207,205700,106265,2005,2005,2005,2005,44
20250207,205600,106265,2005,2005,2005,2005,0
20250207,205500,106265,2005,2005,2005,2005,0
20250207,205400,106265,2005,2005,2005,2005,0
20250207,205300,106265,2005,2005,2005,2005,0
20250207,205200,106265,2005,2005,2005,2005,0
20250207,205100,106265,2005,2005,2005,2005,0
20250207,205000,106265,2005,2005,2005,2005,0
20250207,204900,106265,2005,2005,2005,2005,0
20250207,204800,106265,2005,2005,2005,2005,0
20250207,204700,106265,2005,2005,2005,2005,0
20250207,204600,106265,2005,2005,2005,2005,0
20250207,204500,106265,2005,2005,2005,2005,0
20250207,204400,106265,2005,2005,2005,2005,0
20250207,204300,106265,2005,2005,2005,2005,0
20250207,204200,106265,2005,2005,2005,2005,0
20250207,204100,106265,2005,2005,2005,2005,0
20250207,204000,106265,2005,2005,2005,2005,0
20250207,203900,106265,2005,2005,2005,2005,0
20250207,203800,106265,2005,2005,2005,2005,0
20250207,203700,106265,2005,2005,2005,2005,0
20250207,203600,106265,2005,2005,2005,2005,0
20250207,203500,106265,2005,2005,2005,2005,0
20250207,203400,106265,2005,2005,2005,2005,0
20250207,203300,106265,2005,2005,2005,2005,0
20250207,203200,106265,2005,2005,2005,2005,0
20250207,203100,106265,2005,2005,2005,2005,0
20250207,203000,106265,2005,2005,2005,2005,0
20250207,202900,106265,2005,2005,2005,2005,0
20250207,202800,106265,2005,2005,2005,2005,0
20250207,202700,106265,2005,2005,2005,2005,44
20250207,202600,106265,2005,2005,2005,2005,0
20250207,202500,106265,2005,2005,2005,2005,0
20250207,202400,106265,2005,2005,2005,2005,0
20250207,202300,106265,2005,2005,2005,2005,0
20250207,202200,106265,2005,2005,2005,2005,0
20250207,202100,106265,2005,2005,2005,2005,0
20250207,202000,106265,2005,2005,2005,2005,0
20250207,201900,106265,2005,2005,2005,2005,0
20250207,201800,106265,2005,2005,2005,2005,0
20250207,201700,106265,2005,2005,2005,2005,0
20250207,201600,106265,2005,2005,2005,2005,0
20250207,201500,106265,2005,2005,2005,2005,0
20250207,201400,106265,2005,2005,2005,2005,0
20250207,201300,106265,2005,2005,2005,2005,0
20250207,201200,106265,2005,2005,2005,2005,0
20250207,201100,106265,2005,2005,2005,2005,0
20250207,201000,106265,2005,2005,2005,2005,0
20250207,200900,106265,2005,2005,2005,2005,0
20250207,200800,106265,2005,2005,2005,2005,0
20250207,200700,106265,2005,2005,2005,2005,0
20250207,200600,106265,2005,2005,2005,2005,0
20250207,200500,106265,2005,2005,2005,2005,0
20250207,200400,106265,2005,2005,2005,2005,0
20250207,200300,106265,2005,2005,2005,2005,0
20250207,200200,106265,2005,2005,2005,2005,0
20250207,200100,106265,2005,2005,2005,2005,0
20250207,200000,106265,2005,2005,2005,2005,0
20250207,195900,106265,2005,2005,2005,2005,0
20250207,195800,106265,2005,2005,2005,2005,0
20250207,195700,106265,2005,2005,2005,2005,44
20250207,195600,106265,2005,2005,2005,2005,0
20250207,195500,106265,2005,2005,2005,2005,0
20250207,195400,106265,2005,2005,2005,2005,0
20250207,195300,106265,2005,2005,2005,2005,0
20250207,195200,106265,2005,2005,2005,2005,0
20250207,195100,106265,2005,2005,2005,2005,0
20250207,195000,106265,2005,2005,2005,2005,0
20250207,194900,106265,2005,2005,2005,2005,0
20250207,194800,106265,2005,2005,2005,2005,0
20250207,194700,106265,2005,2005,2005,2005,0
20250207,194600,106265,2005,2005,2005,2005,0
20250207,194500,106265,2005,2005,2005,2005,0
20250207,194400,106265,2005,2005,2005,2005,0
20250207,194300,106265,2005,2005,2005,2005,0
20250207,194200,106265,2005,2005,2005,2005,0
20250207,194100,106265,2005,2005,2005,2005,0
20250207,194000,106265,2005,2005,2005,2005,0
20250207,193900,106265,2005,2005,2005,2005,0
20250207,193800,106265,2005,2005,2005,2005,0
20250207,193700,106265,2005,2005,2005,2005,0
20250207,193600,106265,2005,2005,2005,2005,0
20250207,193500,106265,2005,2005,2005,2005,0
20250207,193400,106265,2005,2005,2005,2005,0
20250207,193300,106265,2005,2005,2005,2005,0
20250207,193200,106265,2005,2005,2005,2005,0
20250207,193100,106265,2005,2005,2005,2005,0
20250207,193000,106265,2005,2005,2005,2005,0
20250207,192900,106265,2005,2005,2005,2005,0
20250207,192800,106265,2005,2005,2005,2005,0
20250207,192700,106265,2005,2005,2005,2005,44
20250207,192600,106265,2005,2005,2005,2005,0
20250207,192500,106265,2005,2005,2005,2005,0
20250207,192400,106265,2005,2005,2005,2005,0
20250207,192300,106265,2005,2005,2005,2005,0
20250207,192200,106265,2005,2005,2005,2005,0
20250207,192100,106265,2005,2005,2005,2005,0
20250207,192000,106265,2005,2005,2005,2005,0
20250207,191900,106265,2005,2005,2005,2005,0
20250207,191800,106265,2005,2005,2005,2005,0
20250207,191700,106265,2005,2005,2005,2005,0
20250207,191600,106265,2005,2005,2005,2005,0
20250207,191500,106265,2005,2005,2005,2005,0
20250207,191400,106265,2005,2005,2005,2005,0
20250207,191300,106265,2005,2005,2005,2005,0
20250207,191200,106265,2005,2005,2005,2005,0
20250207,191100,106265,2005,2005,2005,2005,0
20250207,191000,106265,2005,2005,2005,2005,0
20250207,190900,106265,2005,2005,2005,2005,0
20250207,190800,106265,2005,2005,2005,2005,0
20250207,190700,106265,2005,2005,2005,2005,0
20250207,190600,106265,2005,2005,2005,2005,0
20250207,190500,106265,2005,2005,2005,2005,0
20250207,190400,106265,2005,2005,2005,2005,0
20250207,190300,106265,2005,2005,2005,2005,0
20250207,190200,106265,2005,2005,2005,2005,0
20250207,190100,106265,2005,2005,2005,2005,0
20250207,190000,106265,2005,2005,2005,2005,0
20250207,185900,106265,2005,2005,2005,2005,0
20250207,185800,106265,2005,2005,2005,2005,0
20250207,185700,106265,2005,2005,2005,2005,44
20250207,185600,106265,2005,2005,2005,2005,0
20250207,185500,106265,2005,2005,2005,2005,0
20250207,185400,106265,2005,2005,2005,2005,0
20250207,185300,106265,2005,2005,2005,2005,0
20250207,185200,106265,2005,2005,2005,2005,0
20250207,185100,106265,2005,2005,2005,2005,0
20250207,185000,106265,2005,2005,2005,2005,0
20250207,184900,106265,2005,2005,2005,2005,0
20250207,184800,106265,2005,2005,2005,2005,0
20250207,184700,106265,2005,2005,2005,2005,0
20250207,184600,106265,2005,2005,2005,2005,0
20250207,184500,106265,2005,2005,2005,2005,0
20250207,184400,106265,2005,2005,2005,2005,0
20250207,184300,106265,2005,2005,2005,2005,0
20250207,184200,106265,2005,2005,2005,2005,0
20250207,184100,106265,2005,2005,2005,2005,0
20250207,184000,106265,2005,2005,2005,2005,0
20250207,183900,106265,2005,2005,2005,2005,0
20250207,183800,106265,2005,2005,2005,2005,0
20250207,183700,106265,2005,2005,2005,2005,0
20250207,183600,106265,2005,2005,2005,2005,0
20250207,183500,106265,2005,2005,2005,2005,0
20250207,183400,106265,2005,2005,2005,2005,0
20250207,183300,106265,2005,2005,2005,2005,0
20250207,183200,106265,2005,2005,2005,2005,0
20250207,183100,106265,2005,2005,2005,2005,0
20250207,183000,106265,2005,2005,2005,2005,0
20250207,182900,106265,2005,2005,2005,2005,0
20250207,182800,106265,2005,2005,2005,2005,0
20250207,182700,106265,2005,2005,2005,2005,44
20250207,182600,106265,2005,2005,2005,2005,0
20250207,182500,106265,2005,2005,2005,2005,0
20250207,182400,106265,2005,2005,2005,2005,0
20250207,182300,106265,2005,2005,2005,2005,0
20250207,182200,106265,2005,2005,2005,2005,0
20250207,182100,106265,2005,2005,2005,2005,0
20250207,182000,106265,2005,2005,2005,2005,0
20250207,181900,106265,2005,2005,2005,2005,0
20250207,181800,106265,2005,2005,2005,2005,0
20250207,181700,106265,2005,2005,2005,2005,0
20250207,181600,106265,2005,2005,2005,2005,0
20250207,181500,106265,2005,2005,2005,2005,0
20250207,181400,106265,2005,2005,2005,2005,0
20250207,181300,106265,2005,2005,2005,2005,0
20250207,181200,106265,2005,2005,2005,2005,0
20250207,181100,106265,2005,2005,2005,2005,0
20250207,181000,106265,2005,2005,2005,2005,0
20250207,180900,106265,2005,2005,2005,2005,0
20250207,180800,106265,2005,2005,2005,2005,0
20250207,180700,106265,2005,2005,2005,2005,0
20250207,180600,106265,2005,2005,2005,2005,0
20250207,180500,106265,2005,2005,2005,2005,0
20250207,180400,106265,2005,2005,2005,2005,0
20250207,180300,106265,2005,2005,2005,2005,0
20250207,180200,106265,2005,2005,2005,2005,0
20250207,180100,106265,2005,2005,2005,2005,0
20250207,180000,106265,2005,2005,2005,2005,0
20250207,175900,106265,2005,2005,2005,2005,0
20250207,175800,106265,2005,2005,2005,2005,0
20250207,175700,106265,2005,2005,2005,2005,44
20250207,175600,106265,2005,2005,2005,2005,0
20250207,175500,106265,2005,2005,2005,2005,0
20250207,175400,106265,2005,2005,2005,2005,0
20250207,175300,106265,2005,2005,2005,2005,0
20250207,175200,106265,2005,2005,2005,2005,0
20250207,175100,106265,2005,2005,2005,2005,0
20250207,175000,106265,2005,2005,2005,2005,0
20250207,174900,106265,2005,2005,2005,2005,0
20250207,174800,106265,2005,2005,2005,2005,0
20250207,174700,106265,2005,2005,2005,2005,0
20250207,174600,106265,2005,2005,2005,2005,0
20250207,174500,106265,2005,2005,2005,2005,0
20250207,174400,106265,2005,2005,2005,2005,0
20250207,174300,106265,2005,2005,2005,2005,0
20250207,174200,106265,2005,2005,2005,2005,0
20250207,174100,106265,2005,2005,2005,2005,0
20250207,174000,106265,2005,2005,2005,2005,0
20250207,173900,106265,2005,2005,2005,2005,0
20250207,173800,106265,2005,2005,2005,2005,0
20250207,173700,106265,2005,2005,2005,2005,0
20250207,173600,106265,2005,2005,2005,2005,0
20250207,173500,106265,2005,2005,2005,2005,0
20250207,173400,106265,2005,2005,2005,2005,0
20250207,173300,106265,2005,2005,2005,2005,0
20250207,173200,106265,2005,2005,2005,2005,0
20250207,173100,106265,2005,2005,2005,2005,0
20250207,173000,106265,2005,2005,2005,2005,0
20250207,172900,106265,2005,2005,2005,2005,0
20250207,172800,106265,2005,2005,2005,2005,0
20250207,172700,106265,2005,2005,2005,2005,44
20250207,172600,106265,2005,2005,2005,2005,0
20250207,172500,106265,2005,2005,2005,2005,0
20250207,172400,106265,2005,2005,2005,2005,0
20250207,172300,106265,2005,2005,2005,2005,0
20250207,172200,106265,2005,2005,2005,2005,0
20250207,172100,106265,2005,2005,2005,2005,0
20250207,172000,106265,2005,2005,2005,2005,0
20250207,171900,106265,2005,2005,2005,2005,0
20250207,171800,106265,2005,2005,2005,2005,0
20250207,171700,106265,2005,2005,2005,2005,0
20250207,171600,106265,2005,2005,2005,2005,0
20250207,171500,106265,2005,2005,2005,2005,0
20250207,171400,106265,2005,2005,2005,2005,0
20250207,171300,106265,2005,2005,2005,2005,0
20250207,171200,106265,2005,2005,2005,2005,0
20250207,171100,106265,2005,2005,2005,2005,0
20250207,171000,106265,2005,2005,2005,2005,0
20250207,170900,106265,2005,2005,2005,2005,0
20250207,170800,106265,2005,2005,2005,2005,0
20250207,170700,106265,2005,2005,2005,2005,0
20250207,170600,106265,2005,2005,2005,2005,0
20250207,170500,106265,2005,2005,2005,2005,0
20250207,170400,106265,2005,2005,2005,2005,0
20250207,170300,106265,2005,2005,2005,2005,0
20250207,170200,106265,2005,2005,2005,2005,0
20250207,170100,106265,2005,2005,2005,2005,0
20250207,170000,106265,2005,2005,2005,2005,0
20250207,165900,106265,2005,2005,2005,2005,0
20250207,165800,106265,2005,2005,2005,2005,0
20250207,165700,106265,2005,2005,2005,2005,44
20250207,165600,106265,2005,2005,2005,2005,0
20250207,165500,106265,2005,2005,2005,2005,0
20250207,165400,106265,2005,2005,2005,2005,0
20250207,165300,106265,2005,2005,2005,2005,0
20250207,165200,106265,2005,2005,2005,2005,0
20250207,165100,106265,2005,2005,2005,2005,0
20250207,165000,106265,2005,2005,2005,2005,0
20250207,164900,106265,2005,2005,2005,2005,0
20250207,164800,106265,2005,2005,2005,2005,0
20250207,164700,106265,2005,2005,2005,2005,0
20250207,164600,106265,2005,2005,2005,2005,0
20250207,164500,106265,2005,2005,2005,2005,0
20250207,164400,106265,2005,2005,2005,2005,0
20250207,164300,106265,2005,2005,2005,2005,0
20250207,164200,106265,2005,2005,2005,2005,0
20250207,164100,106265,2005,2005,2005,2005,0
20250207,164000,106265,2005,2005,2005,2005,0
20250207,163900,106265,2005,2005,2005,2005,0
20250207,163800,106265,2005,2005,2005,2005,0
20250207,163700,106265,2005,2005,2005,2005,0
20250207,163600,106265,2005,2005,2005,2005,0
20250207,163500,106265,2005,2005,2005,2005,0
20250207,163400,106265,2005,2005,2005,2005,0
20250207,163300,106265,2005,2005,2005,2005,0
20250207,163200,106265,2005,2005,2005,2005,0
20250207,163100,106265,2005,2005,2005,2005,0
20250207,163000,106265,2005,2005,2005,2005,0
20250207,162900,106265,2005,2005,2005,2005,0
20250207,162800,106265,2005,2005,2005,2005,0
20250207,162700,106265,2005,2005,2005,2005,44
20250207,162600,106265,2005,2005,2005,2005,0
20250207,162500,106265,2005,2005,2005,2005,0
20250207,162400,106265,2005,2005,2005,2005,0
20250207,162300,106265,2005,2005,2005,2005,0
20250207,162200,106265,2005,2005,2005,2005,0
20250207,162100,106265,2005,2005,2005,2005,0
20250207,162000,106265,2005,2005,2005,2005,0
20250207,161900,106265,2005,2005,2005,2005,0
20250207,161800,106265,2005,2005,2005,2005,0
20250207,161700,106265,2005,2005,2005,2005,0
20250207,161600,106265,2005,2005,2005,2005,0
20250207,161500,106265,2005,2005,2005,2005,0
20250207,161400,106265,2005,2005,2005,2005,0
20250207,161300,106265,2005,2005,2005,2005,0
20250207,161200,106265,2005,2005,2005,2005,0
20250207,161100,106265,2005,2005,2005,2005,0
20250207,161000,106265,2005,2005,2005,2005,0
20250207,160900,106265,2005,2005,2005,2005,0
20250207,160800,106265,2005,2005,2005,2005,0
20250207,160700,106265,2005,2005,2005,2005,0
20250207,160600,106265,2005,2005,2005,2005,0
20250207,160500,106265,2005,2005,2005,2005,0
20250207,160400,106265,2005,2005,2005,2005,0
20250207,160300,106265,2005,2005,2005,2005,0
20250207,160200,106265,2005,2005,2005,2005,0
20250207,160100,106265,2005,2005,2005,2005,0
20250207,160000,106265,2005,2005,2005,2005,0
20250207,155900,106265,2005,2005,2005,2005,0
20250207,155800,106265,2005,2005,2005,2005,0
20250207,155700,106265,2005,2005,2005,2005,44
20250207,155600,106265,2005,2005,2005,2005,0
20250207,155500,106265,2005,2005,2005,2005,0
20250207,155400,106265,2005,2005,2005,2005,0
20250207,155300,106265,2005,2005,2005,2005,0
20250207,155200,106265,2005,2005,2005,2005,0
20250207,155100,106265,2005,2005,2005,2005,0
20250207,155000,106265,2005,2005,2005,2005,0
20250207,154900,106265,2005,2005,2005,2005,0
20250207,154800,106265,2005,2005,2005,2005,0
20250207,154700,106265,2005,2005,2005,2005,0
20250207,154600,106265,2005,2005,2005,2005,0
20250207,154500,106265,2005,2005,2005,2005,0
20250207,154400,106265,2005,2005,2005,2005,0
20250207,154300,106265,2005,2005,2005,2005,0
20250207,154200,106265,2005,2005,2005,2005,0
20250207,154100,106265,2005,2005,2005,2005,0
20250207,154000,106265,2005,2005,2005,2005,0
20250207,153900,106265,2005,2005,2005,2005,0
20250207,153800,106265,2005,2005,2005,2005,0
20250207,153700,106265,2005,2005,2005,2005,0
20250207,153600,106265,2005,2005,2005,2005,0
20250207,153500,106265,2005,2005,2005,2005,0
20250207,153400,106265,2005,2005,2005,2005,0
20250207,153300,106265,2005,2005,2005,2005,0
20250207,153200,106265,2005,2005,2005,2005,0
20250207,153100,106265,2005,2005,2005,2005,0
20250207,153000,106265,2005,2005,2005,2005,44
20250207,152900,18045,2005,2005,2005,2005,0
20250207,152800,18045,2005,2005,2005,2005,0
20250207,152700,18045,2005,2005,2005,2005,0
20250207,152600,18045,2005,2005,2005,2005,0
20250207,152500,18045,2005,2005,2005,2005,0
20250207,152400,18045,2005,2005,2005,2005,0
20250207,152300,18045,2005,2005,2005,2005,0
20250207,152200,18045,2005,2005,2005,2005,0
20250207,152100,18045,2005,2005,2005,2005,0
20250207,152000,18045,2005,2005,2005,2005,0
20250207,151900,18045,2005,2005,2005,2005,0
20250207,151800,18045,2005,2005,2005,2005,0
20250207,151700,18045,2005,2005,2005,2005,0
20250207,151600,18045,2005,2005,2005,2005,0
20250207,151500,18045,2005,2005,2005,2005,0
20250207,151400,18045,2005,2005,2005,2005,0
20250207,151300,18045,2005,2005,2005,2005,0
20250207,151200,18045,2005,2005,2005,2005,0
20250207,151100,18045,2005,2005,2005,2005,0
20250207,151000,18045,2005,2005,2005,2005,0
20250207,150900,18045,2005,2005,2005,2005,0
20250207,150800,18045,2005,2005,2005,2005,0
20250207,150700,18045,2005,2005,2005,2005,0
20250207,150600,18045,2005,2005,2005,2005,0
20250207,150500,18045,2005,2005,2005,2005,0
20250207,150400,18045,2005,2005,2005,2005,0
20250207,150300,18045,2005,2005,2005,2005,0
20250207,150200,18045,2005,2005,2005,2005,0
20250207,150100,18045,2005,2005,2005,2005,0
20250207,150000,18045,2005,2005,2005,2005,0
20250207,145900,18045,2005,2005,2005,2005,0
20250207,145800,18045,2005,2005,2005,2005,0
20250207,145700,18045,2005,2005,2005,2005,0
20250207,145600,18045,2005,2005,2005,2005,0
20250207,145500,18045,2005,2005,2005,2005,0
20250207,145400,18045,2005,2005,2005,2005,0
20250207,145300,18045,2005,2005,2005,2005,0
20250207,145200,18045,2005,2005,2005,2005,0
20250207,145100,18045,2005,2005,2005,2005,0
20250207,145000,18045,2005,2005,2005,2005,0
20250207,144900,18045,2005,2005,2005,2005,0
20250207,144800,18045,2005,2005,2005,2005,0
20250207,144700,18045,2005,2005,2005,2005,0
20250207,144600,18045,2005,2005,2005,2005,0
20250207,144500,18045,2005,2005,2005,2005,0
20250207,144400,18045,2005,2005,2005,2005,0
20250207,144300,18045,2005,2005,2005,2005,0
20250207,144200,18045,2005,2005,2005,2005,0
20250207,144100,18045,2005,2005,2005,2005,0
20250207,144000,18045,2005,2005,2005,2005,0
20250207,143900,18045,2005,2005,2005,2005,0
20250207,143800,18045,2005,2005,2005,2005,0
20250207,143700,18045,2005,2005,2005,2005,0
20250207,143600,18045,2005,2005,2005,2005,0
20250207,143500,18045,2005,2005,2005,2005,0
20250207,143400,18045,2005,2005,2005,2005,0
20250207,143300,18045,2005,2005,2005,2005,0
20250207,143200,18045,2005,2005,2005,2005,0
20250207,143100,18045,2005,2005,2005,2005,0
20250207,143000,18045,2005,2005,2005,2005,0
20250207,142900,18045,2005,2005,2005,2005,0
20250207,142800,18045,2005,2005,2005,2005,0
20250207,142700,18045,2005,2005,2005,2005,0
20250207,142600,18045,2005,2005,2005,2005,0
20250207,142500,18045,2005,2005,2005,2005,0
20250207,142400,18045,2005,2005,2005,2005,0
20250207,142300,18045,2005,2005,2005,2005,0
20250207,142200,18045,2005,2005,2005,2005,0
20250207,142100,18045,2005,2005,2005,2005,0
20250207,142000,18045,2005,2005,2005,2005,0
20250207,141900,18045,2005,2005,2005,2005,0
20250207,141800,18045,2005,2005,2005,2005,0
20250207,141700,18045,2005,2005,2005,2005,0
20250207,141600,18045,2005,2005,2005,2005,0
20250207,141500,18045,2005,2005,2005,2005,0
20250207,141400,18045,2005,2005,2005,2005,0
20250207,141300,18045,2005,2005,2005,2005,0
20250207,141200,18045,2005,2005,2005,2005,0
20250207,141100,18045,2005,2005,2005,2005,0
20250207,141000,18045,2005,2005,2005,2005,0
20250207,140900,18045,2005,2005,2005,2005,0
20250207,140800,18045,2005,2005,2005,2005,0
20250207,140700,18045,2005,2005,2005,2005,0
20250207,140600,18045,2005,2005,2005,2005,0
20250207,140500,18045,2005,2005,2005,2005,0
20250207,140400,18045,2005,2005,2005,2005,0
20250207,140300,18045,2005,2005,2005,2005,0
20250207,140200,18045,2005,2005,2005,2005,0
20250207,140100,18045,2005,2005,2005,2005,0
20250207,140000,18045,2005,2005,2005,2005,0
20250207,135900,18045,2005,2005,2005,2005,0
20250207,135800,18045,2005,2005,2005,2005,0
20250207,135700,18045,2005,2005,2005,2005,0
20250207,135600,18045,2005,2005,2005,2005,0
20250207,135500,18045,2005,2005,2005,2005,0
20250207,135400,18045,2005,2005,2005,2005,0
20250207,135300,18045,2005,2005,2005,2005,0
20250207,135200,18045,2005,2005,2005,2005,0
20250207,135100,18045,2005,2005,2005,2005,0
20250207,135000,18045,2005,2005,2005,2005,0
20250207,134900,18045,2005,2005,2005,2005,0
20250207,134800,18045,2005,2005,2005,2005,0
20250207,134700,18045,2005,2005,2005,2005,0
20250207,134600,18045,2005,2005,2005,2005,0
20250207,134500,18045,2005,2005,2005,2005,0
20250207,134400,18045,2005,2005,2005,2005,0
20250207,134300,18045,2005,2005,2005,2005,0
20250207,134200,18045,2005,2005,2005,2005,0
20250207,134100,18045,2005,2005,2005,2005,0
20250207,134000,18045,2005,2005,2005,2005,0
20250207,133900,18045,2005,2005,2005,2005,0
20250207,133800,18045,2005,2005,2005,2005,0
20250207,133700,18045,2005,2005,2005,2005,0
20250207,133600,18045,2005,2005,2005,2005,0
20250207,133500,18045,2005,2005,2005,2005,0
20250207,133400,18045,2005,2005,2005,2005,0
20250207,133300,18045,2005,2005,2005,2005,0
20250207,133200,18045,2005,2005,2005,2005,0
20250207,133100,18045,2005,2005,2005,2005,0
20250207,133000,18045,2005,2005,2005,2005,0
20250207,132900,18045,2005,2005,2005,2005,0
20250207,132800,18045,2005,2005,2005,2005,0
20250207,132700,18045,2005,2005,2005,2005,0
20250207,132600,18045,2005,2005,2005,2005,0
20250207,132500,18045,2005,2005,2005,2005,0
20250207,132400,18045,2005,2005,2005,2005,0
20250207,132300,18045,2005,2005,2005,2005,0
20250207,132200,18045,2005,2005,2005,2005,0
20250207,132100,18045,2005,2005,2005,2005,0
20250207,132000,18045,2005,2005,2005,2005,0
20250207,131900,18045,2005,2005,2005,2005,0
20250207,131800,18045,2005,2005,2005,2005,0
20250207,131700,18045,2005,2005,2005,2005,0
20250207,131600,18045,2005,2005,2005,2005,0
20250207,131500,18045,2005,2005,2005,2005,0
20250207,131400,18045,2005,2005,2005,2005,0
20250207,131300,18045,2005,2005,2005,2005,0
20250207,131200,18045,2005,2005,2005,2005,0
20250207,131100,18045,2005,2005,2005,2005,0
20250207,131000,18045,2005,2005,2005,2005,0
20250207,130900,18045,2005,2005,2005,2005,0
20250207,130800,18045,2005,2005,2005,2005,0
20250207,130700,18045,2005,2005,2005,2005,0
20250207,130600,18045,2005,2005,2005,2005,0
20250207,130500,18045,2005,2005,2005,2005,0
20250207,130400,18045,2005,2005,2005,2005,3
20250207,130300,12030,2005,2005,2005,2005,0
20250207,130200,12030,2005,2005,2005,2005,0
20250207,130100,12030,2005,2005,2005,2005,0
20250207,130000,12030,2005,2005,2005,2005,0
20250207,125900,12030,2005,2005,2005,2005,0
20250207,125800,12030,2005,2005,2005,2005,0
20250207,125700,12030,2005,2005,2005,2005,0
20250207,125600,12030,2005,2005,2005,2005,0
20250207,125500,12030,2005,2005,2005,2005,0
20250207,125400,12030,2005,2005,2005,2005,0
20250207,125300,12030,2005,2005,2005,2005,0
20250207,125200,12030,2005,2005,2005,2005,0
20250207,125100,12030,2005,2005,2005,2005,0
20250207,125000,12030,2005,2005,2005,2005,0
20250207,124900,12030,2005,2005,2005,2005,0
20250207,124800,12030,2005,2005,2005,2005,0
20250207,124700,12030,2005,2005,2005,2005,0
20250207,124600,12030,2005,2005,2005,2005,0
20250207,124500,12030,2005,2005,2005,2005,0
20250207,124400,12030,2005,2005,2005,2005,0
20250207,124300,12030,2005,2005,2005,2005,0
20250207,124200,12030,2005,2005,2005,2005,0
20250207,124100,12030,2005,2005,2005,2005,0
20250207,124000,12030,2005,2005,2005,2005,0
20250207,123900,12030,2005,2005,2005,2005,0
20250207,123800,12030,2005,2005,2005,2005,0
20250207,123700,12030,2005,2005,2005,2005,0
20250207,123600,12030,2005,2005,2005,2005,0
20250207,123500,12030,2005,2005,2005,2005,0
20250207,123400,12030,2005,2005,2005,2005,0
20250207,123300,12030,2005,2005,2005,2005,0
20250207,123200,12030,2005,2005,2005,2005,0
20250207,123100,12030,2005,2005,2005,2005,0
20250207,123000,12030,2005,2005,2005,2005,0
20250207,122900,12030,2005,2005,2005,2005,0
20250207,122800,12030,2005,2005,2005,2005,0
20250207,122700,12030,2005,2005,2005,2005,0
20250207,122600,12030,2005,2005,2005,2005,0
20250207,122500,12030,2005,2005,2005,2005,0
20250207,122400,12030,2005,2005,2005,2005,0
20250207,122300,12030,2005,2005,2005,2005,0
20250207,122200,12030,2005,2005,2005,2005,0
20250207,122100,12030,2005,2005,2005,2005,0
20250207,122000,12030,2005,2005,2005,2005,0
20250207,121900,12030,2005,2005,2005,2005,0
20250207,121800,12030,2005,2005,2005,2005,0
20250207,121700,12030,2005,2005,2005,2005,0
20250207,121600,12030,2005,2005,2005,2005,0
20250207,121500,12030,2005,2005,2005,2005,0
20250207,121400,12030,2005,2005,2005,2005,0
20250207,121300,12030,2005,2005,2005,2005,0
20250207,121200,12030,2005,2005,2005,2005,0
20250207,121100,12030,2005,2005,2005,2005,0
20250207,121000,12030,2005,2005,2005,2005,0
20250207,120900,12030,2005,2005,2005,2005,0
20250207,120800,12030,2005,2005,2005,2005,0
20250207,120700,12030,2005,2005,2005,2005,0
20250207,120600,12030,2005,2005,2005,2005,0
20250207,120500,12030,2005,2005,2005,2005,0
20250207,120400,12030,2005,2005,2005,2005,0
20250207,120300,12030,2005,2005,2005,2005,0
20250207,120200,12030,2005,2005,2005,2005,0
20250207,120100,12030,2005,2005,2005,2005,0
20250207,120000,12030,2005,2005,2005,2005,0
20250207,115900,12030,2005,2005,2005,2005,0
20250207,115800,12030,2005,2005,2005,2005,0
20250207,115700,12030,2005,2005,2005,2005,0
20250207,115600,12030,2005,2005,2005,2005,0
20250207,115500,12030,2005,2005,2005,2005,0
20250207,115400,12030,2005,2005,2005,2005,0
20250207,115300,12030,2005,2005,2005,2005,0
20250207,115200,12030,2005,2005,2005,2005,0
20250207,115100,12030,2005,2005,2005,2005,0
20250207,115000,12030,2005,2005,2005,2005,0
20250207,114900,12030,2005,2005,2005,2005,0
20250207,114800,12030,2005,2005,2005,2005,0
20250207,114700,12030,2005,2005,2005,2005,0
20250207,114600,12030,2005,2005,2005,2005,0
20250207,114500,12030,2005,2005,2005,2005,0
20250207,114400,12030,2005,2005,2005,2005,0
20250207,114300,12030,2005,2005,2005,2005,0
20250207,114200,12030,2005,2005,2005,2005,0
20250207,114100,12030,2005,2005,2005,2005,0
20250207,114000,12030,2005,2005,2005,2005,0
20250207,113900,12030,2005,2005,2005,2005,0
20250207,113800,12030,2005,2005,2005,2005,0
20250207,113700,12030,2005,2005,2005,2005,0
20250207,113600,12030,2005,2005,2005,2005,0
20250207,113500,12030,2005,2005,2005,2005,0
20250207,113400,12030,2005,2005,2005,2005,0
20250207,113300,12030,2005,2005,2005,2005,0
20250207,113200,12030,2005,2005,2005,2005,0
20250207,113100,12030,2005,2005,2005,2005,0
20250207,113000,12030,2005,2005,2005,2005,0
20250207,112900,12030,2005,2005,2005,2005,0
20250207,112800,12030,2005,2005,2005,2005,0
20250207,112700,12030,2005,2005,2005,2005,0
20250207,112600,12030,2005,2005,2005,2005,0
20250207,112500,12030,2005,2005,2005,2005,0
20250207,112400,12030,2005,2005,2005,2005,0
20250207,112300,12030,2005,2005,2005,2005,0
20250207,112200,12030,2005,2005,2005,2005,0
20250207,112100,12030,2005,2005,2005,2005,0
20250207,112000,12030,2005,2005,2005,2005,0
20250207,111900,12030,2005,2005,2005,2005,0
20250207,111800,12030,2005,2005,2005,2005,0
20250207,111700,12030,2005,2005,2005,2005,0
20250207,111600,12030,2005,2005,2005,2005,0
20250207,111500,12030,2005,2005,2005,2005,0
20250207,111400,12030,2005,2005,2005,2005,0
20250207,111300,12030,2005,2005,2005,2005,0
20250207,111200,12030,2005,2005,2005,2005,0
20250207,111100,12030,2005,2005,2005,2005,0
20250207,111000,12030,2005,2005,2005,2005,0
20250207,110900,12030,2005,2005,2005,2005,0
20250207,110800,12030,2005,2005,2005,2005,0
20250207,110700,12030,2005,2005,2005,2005,0
20250207,110600,12030,2005,2005,2005,2005,0
20250207,110500,12030,2005,2005,2005,2005,0
20250207,110400,12030,2005,2005,2005,2005,0
20250207,110300,12030,2005,2005,2005,2005,0
20250207,110200,12030,2005,2005,2005,2005,0
20250207,110100,12030,2005,2005,2005,2005,0
20250207,110000,12030,2005,2005,2005,2005,0
20250207,105900,12030,2005,2005,2005,2005,0
20250207,105800,12030,2005,2005,2005,2005,0
20250207,105700,12030,2005,2005,2005,2005,0
20250207,105600,12030,2005,2005,2005,2005,0
20250207,105500,12030,2005,2005,2005,2005,0
20250207,105400,12030,2005,2005,2005,2005,0
20250207,105300,12030,2005,2005,2005,2005,0
20250207,105200,12030,2005,2005,2005,2005,0
20250207,105100,12030,2005,2005,2005,2005,0
20250207,105000,12030,2005,2005,2005,2005,0
20250207,104900,12030,2005,2005,2005,2005,0
20250207,104800,12030,2005,2005,2005,2005,0
20250207,104700,12030,2005,2005,2005,2005,0
20250207,104600,12030,2005,2005,2005,2005,0
20250207,104500,12030,2005,2005,2005,2005,0
20250207,104400,12030,2005,2005,2005,2005,0
20250207,104300,12030,2005,2005,2005,2005,0
20250207,104200,12030,2005,2005,2005,2005,0
20250207,104100,12030,2005,2005,2005,2005,0
20250207,104000,12030,2005,2005,2005,2005,0
20250207,103900,12030,2005,2005,2005,2005,0
20250207,103800,12030,2005,2005,2005,2005,0
20250207,103700,12030,2005,2005,2005,2005,0
20250207,103600,12030,2005,2005,2005,2005,0
20250207,103500,12030,2005,2005,2005,2005,0
20250207,103400,12030,2005,2005,2005,2005,0
20250207,103300,12030,2005,2005,2005,2005,0
20250207,103200,12030,2005,2005,2005,2005,0
20250207,103100,12030,2005,2005,2005,2005,0
20250207,103000,12030,2005,2005,2005,2005,0
20250207,102900,12030,2005,2005,2005,2005,0
20250207,102800,12030,2005,2005,2005,2005,5
20250207,102700,2005,2005,2005,2005,2005,0
20250207,102600,2005,2005,2005,2005,2005,0
20250207,102500,2005,2005,2005,2005,2005,0
20250207,102400,2005,2005,2005,2005,2005,0
20250207,102300,2005,2005,2005,2005,2005,0
20250207,102200,2005,2005,2005,2005,2005,0
20250207,102100,2005,2005,2005,2005,2005,0
20250207,102000,2005,2005,2005,2005,2005,0
20250207,101900,2005,2005,2005,2005,2005,0
20250207,101800,2005,2005,2005,2005,2005,0
20250207,101700,2005,2005,2005,2005,2005,0
20250207,101600,2005,2005,2005,2005,2005,0
20250207,101500,2005,2005,2005,2005,2005,0
20250207,101400,2005,2005,2005,2005,2005,0
20250207,101300,2005,2005,2005,2005,2005,0
20250207,101200,2005,2005,2005,2005,2005,0
20250207,101100,2005,2005,2005,2005,2005,1
20250207,101000,0,2005,2005,2005,2005,0
20250207,100900,0,2005,2005,2005,2005,0
20250207,100800,0,2005,2005,2005,2005,0
20250207,100700,0,2005,2005,2005,2005,0
20250207,100600,0,2005,2005,2005,2005,0
20250207,100500,0,2005,2005,2005,2005,0
20250207,100400,0,2005,2005,2005,2005,0
20250207,100300,0,2005,2005,2005,2005,0
20250207,100200,0,2005,2005,2005,2005,0
20250207,100100,0,2005,2005,2005,2005,0
20250207,100000,0,2005,2005,2005,2005,0
20250207,095900,0,2005,2005,2005,2005,0
20250207,095800,0,2005,2005,2005,2005,0
20250207,095700,0,2005,2005,2005,2005,0
20250207,095600,0,2005,2005,2005,2005,0
20250207,095500,0,2005,2005,2005,2005,0
20250207,095400,0,2005,2005,2005,2005,0
20250207,095300,0,2005,2005,2005,2005,0
20250207,095200,0,2005,2005,2005,2005,0
20250207,095100,0,2005,2005,2005,2005,0
20250207,095000,0,2005,2005,2005,2005,0
20250207,094900,0,2005,2005,2005,2005,0
20250207,094800,0,2005,2005,2005,2005,0
20250207,094700,0,2005,2005,2005,2005,0
20250207,094600,0,2005,2005,2005,2005,0
20250207,094500,0,2005,2005,2005,2005,0
20250207,094400,0,2005,2005,2005,2005,0
20250207,094300,0,2005,2005,2005,2005,0
20250207,094200,0,2005,2005,2005,2005,0
20250207,094100,0,2005,2005,2005,2005,0
20250207,094000,0,2005,2005,2005,2005,0
20250207,093900,0,2005,2005,2005,2005,0
20250207,093800,0,2005,2005,2005,2005,0
20250207,093700,0,2005,2005,2005,2005,0
20250207,093600,0,2005,2005,2005,2005,0
20250207,093500,0,2005,2005,2005,2005,0
20250207,093400,0,2005,2005,2005,2005,0
20250207,093300,0,2005,2005,2005,2005,0
20250207,093200,0,2005,2005,2005,2005,0
20250207,093100,0,2005,2005,2005,2005,0
20250207,093000,0,2005,2005,2005,2005,0
20250207,092900,0,2005,2005,2005,2005,0
20250207,092800,0,2005,2005,2005,2005,0
20250207,092700,0,2005,2005,2005,2005,0
20250207,092600,0,2005,2005,2005,2005,0
20250207,092500,0,2005,2005,2005,2005,0
20250207,092400,0,2005,2005,2005,2005,0
20250207,092300,0,2005,2005,2005,2005,0
20250207,092200,0,2005,2005,2005,2005,0
20250207,092100,0,2005,2005,2005,2005,0
20250207,092000,0,2005,2005,2005,2005,0
20250207,091900,0,2005,2005,2005,2005,0
20250207,091800,0,2005,2005,2005,2005,0
20250207,091700,0,2005,2005,2005,2005,0
20250207,091600,0,2005,2005,2005,2005,0
20250207,091500,0,2005,2005,2005,2005,0
20250207,091400,0,2005,2005,2005,2005,0
20250207,091300,0,2005,2005,2005,2005,0
20250207,091200,0,2005,2005,2005,2005,0
20250207,091100,0,2005,2005,2005,2005,0
20250207,091000,0,2005,2005,2005,2005,0
20250207,090900,0,2005,2005,2005,2005,0
20250207,090800,0,2005,2005,2005,2005,0
20250207,090700,0,2005,2005,2005,2005,0
20250207,090600,0,2005,2005,2005,2005,0
20250207,090500,0,2005,2005,2005,2005,0
20250207,090400,0,2005,2005,2005,2005,0
20250207,090300,0,2005,2005,2005,2005,0
20250207,090200,0,2005,2005,2005,2005,0
20250207,090100,0,2005,2005,2005,2005,0
20250207,090000,0,2005,2005,2005,2005,0