KissMeData/482520/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,215500,336490,2015,2015,2015,2015,156
20250114,215400,336490,2015,2015,2015,2015,0
20250114,215300,336490,2015,2015,2015,2015,0
20250114,215200,336490,2015,2015,2015,2015,0
20250114,215100,336490,2015,2015,2015,2015,0
20250114,215000,336490,2015,2015,2015,2015,0
20250114,214900,336490,2015,2015,2015,2015,0
20250114,214800,336490,2015,2015,2015,2015,0
20250114,214700,336490,2015,2015,2015,2015,0
20250114,214600,336490,2015,2015,2015,2015,0
20250114,214500,336490,2015,2015,2015,2015,0
20250114,214400,336490,2015,2015,2015,2015,0
20250114,214300,336490,2015,2015,2015,2015,0
20250114,214200,336490,2015,2015,2015,2015,0
20250114,214100,336490,2015,2015,2015,2015,0
20250114,214000,336490,2015,2015,2015,2015,0
20250114,213900,336490,2015,2015,2015,2015,0
20250114,213800,336490,2015,2015,2015,2015,0
20250114,213700,336490,2015,2015,2015,2015,0
20250114,213600,336490,2015,2015,2015,2015,0
20250114,213500,336490,2015,2015,2015,2015,0
20250114,213400,336490,2015,2015,2015,2015,0
20250114,213300,336490,2015,2015,2015,2015,0
20250114,213200,336490,2015,2015,2015,2015,0
20250114,213100,336490,2015,2015,2015,2015,0
20250114,213000,336490,2015,2015,2015,2015,0
20250114,212900,336490,2015,2015,2015,2015,0
20250114,212800,336490,2015,2015,2015,2015,0
20250114,212700,336490,2015,2015,2015,2015,0
20250114,212600,336490,2015,2015,2015,2015,0
20250114,212500,336490,2015,2015,2015,2015,156
20250114,212400,336490,2015,2015,2015,2015,0
20250114,212300,336490,2015,2015,2015,2015,0
20250114,212200,336490,2015,2015,2015,2015,0
20250114,212100,336490,2015,2015,2015,2015,0
20250114,212000,336490,2015,2015,2015,2015,0
20250114,211900,336490,2015,2015,2015,2015,0
20250114,211800,336490,2015,2015,2015,2015,0
20250114,211700,336490,2015,2015,2015,2015,0
20250114,211600,336490,2015,2015,2015,2015,0
20250114,211500,336490,2015,2015,2015,2015,0
20250114,211400,336490,2015,2015,2015,2015,0
20250114,211300,336490,2015,2015,2015,2015,0
20250114,211200,336490,2015,2015,2015,2015,0
20250114,211100,336490,2015,2015,2015,2015,0
20250114,211000,336490,2015,2015,2015,2015,0
20250114,210900,336490,2015,2015,2015,2015,0
20250114,210800,336490,2015,2015,2015,2015,0
20250114,210700,336490,2015,2015,2015,2015,0
20250114,210600,336490,2015,2015,2015,2015,0
20250114,210500,336490,2015,2015,2015,2015,0
20250114,210400,336490,2015,2015,2015,2015,0
20250114,210300,336490,2015,2015,2015,2015,0
20250114,210200,336490,2015,2015,2015,2015,0
20250114,210100,336490,2015,2015,2015,2015,0
20250114,210000,336490,2015,2015,2015,2015,0
20250114,205900,336490,2015,2015,2015,2015,0
20250114,205800,336490,2015,2015,2015,2015,0
20250114,205700,336490,2015,2015,2015,2015,0
20250114,205600,336490,2015,2015,2015,2015,0
20250114,205500,336490,2015,2015,2015,2015,156
20250114,205400,336490,2015,2015,2015,2015,0
20250114,205300,336490,2015,2015,2015,2015,0
20250114,205200,336490,2015,2015,2015,2015,0
20250114,205100,336490,2015,2015,2015,2015,0
20250114,205000,336490,2015,2015,2015,2015,0
20250114,204900,336490,2015,2015,2015,2015,0
20250114,204800,336490,2015,2015,2015,2015,0
20250114,204700,336490,2015,2015,2015,2015,0
20250114,204600,336490,2015,2015,2015,2015,0
20250114,204500,336490,2015,2015,2015,2015,0
20250114,204400,336490,2015,2015,2015,2015,0
20250114,204300,336490,2015,2015,2015,2015,0
20250114,204200,336490,2015,2015,2015,2015,0
20250114,204100,336490,2015,2015,2015,2015,0
20250114,204000,336490,2015,2015,2015,2015,0
20250114,203900,336490,2015,2015,2015,2015,0
20250114,203800,336490,2015,2015,2015,2015,0
20250114,203700,336490,2015,2015,2015,2015,0
20250114,203600,336490,2015,2015,2015,2015,0
20250114,203500,336490,2015,2015,2015,2015,0
20250114,203400,336490,2015,2015,2015,2015,0
20250114,203300,336490,2015,2015,2015,2015,0
20250114,203200,336490,2015,2015,2015,2015,0
20250114,203100,336490,2015,2015,2015,2015,0
20250114,203000,336490,2015,2015,2015,2015,0
20250114,202900,336490,2015,2015,2015,2015,0
20250114,202800,336490,2015,2015,2015,2015,0
20250114,202700,336490,2015,2015,2015,2015,0
20250114,202600,336490,2015,2015,2015,2015,0
20250114,202500,336490,2015,2015,2015,2015,156
20250114,202400,336490,2015,2015,2015,2015,0
20250114,202300,336490,2015,2015,2015,2015,0
20250114,202200,336490,2015,2015,2015,2015,0
20250114,202100,336490,2015,2015,2015,2015,0
20250114,202000,336490,2015,2015,2015,2015,0
20250114,201900,336490,2015,2015,2015,2015,0
20250114,201800,336490,2015,2015,2015,2015,0
20250114,201700,336490,2015,2015,2015,2015,0
20250114,201600,336490,2015,2015,2015,2015,0
20250114,201500,336490,2015,2015,2015,2015,0
20250114,201400,336490,2015,2015,2015,2015,0
20250114,201300,336490,2015,2015,2015,2015,0
20250114,201200,336490,2015,2015,2015,2015,0
20250114,201100,336490,2015,2015,2015,2015,0
20250114,201000,336490,2015,2015,2015,2015,0
20250114,200900,336490,2015,2015,2015,2015,0
20250114,200800,336490,2015,2015,2015,2015,0
20250114,200700,336490,2015,2015,2015,2015,0
20250114,200600,336490,2015,2015,2015,2015,0
20250114,200500,336490,2015,2015,2015,2015,0
20250114,200400,336490,2015,2015,2015,2015,0
20250114,200300,336490,2015,2015,2015,2015,0
20250114,200200,336490,2015,2015,2015,2015,0
20250114,200100,336490,2015,2015,2015,2015,0
20250114,200000,336490,2015,2015,2015,2015,0
20250114,195900,336490,2015,2015,2015,2015,0
20250114,195800,336490,2015,2015,2015,2015,0
20250114,195700,336490,2015,2015,2015,2015,0
20250114,195600,336490,2015,2015,2015,2015,0
20250114,195500,336490,2015,2015,2015,2015,156
20250114,195400,336490,2015,2015,2015,2015,0
20250114,195300,336490,2015,2015,2015,2015,0
20250114,195200,336490,2015,2015,2015,2015,0
20250114,195100,336490,2015,2015,2015,2015,0
20250114,195000,336490,2015,2015,2015,2015,0
20250114,194900,336490,2015,2015,2015,2015,0
20250114,194800,336490,2015,2015,2015,2015,0
20250114,194700,336490,2015,2015,2015,2015,0
20250114,194600,336490,2015,2015,2015,2015,0
20250114,194500,336490,2015,2015,2015,2015,0
20250114,194400,336490,2015,2015,2015,2015,0
20250114,194300,336490,2015,2015,2015,2015,0
20250114,194200,336490,2015,2015,2015,2015,0
20250114,194100,336490,2015,2015,2015,2015,0
20250114,194000,336490,2015,2015,2015,2015,0
20250114,193900,336490,2015,2015,2015,2015,0
20250114,193800,336490,2015,2015,2015,2015,0
20250114,193700,336490,2015,2015,2015,2015,0
20250114,193600,336490,2015,2015,2015,2015,0
20250114,193500,336490,2015,2015,2015,2015,0
20250114,193400,336490,2015,2015,2015,2015,0
20250114,193300,336490,2015,2015,2015,2015,0
20250114,193200,336490,2015,2015,2015,2015,0
20250114,193100,336490,2015,2015,2015,2015,0
20250114,193000,336490,2015,2015,2015,2015,0
20250114,192900,336490,2015,2015,2015,2015,0
20250114,192800,336490,2015,2015,2015,2015,0
20250114,192700,336490,2015,2015,2015,2015,0
20250114,192600,336490,2015,2015,2015,2015,0
20250114,192500,336490,2015,2015,2015,2015,156
20250114,192400,336490,2015,2015,2015,2015,0
20250114,192300,336490,2015,2015,2015,2015,0
20250114,192200,336490,2015,2015,2015,2015,0
20250114,192100,336490,2015,2015,2015,2015,0
20250114,192000,336490,2015,2015,2015,2015,0
20250114,191900,336490,2015,2015,2015,2015,0
20250114,191800,336490,2015,2015,2015,2015,0
20250114,191700,336490,2015,2015,2015,2015,0
20250114,191600,336490,2015,2015,2015,2015,0
20250114,191500,336490,2015,2015,2015,2015,0
20250114,191400,336490,2015,2015,2015,2015,0
20250114,191300,336490,2015,2015,2015,2015,0
20250114,191200,336490,2015,2015,2015,2015,0
20250114,191100,336490,2015,2015,2015,2015,0
20250114,191000,336490,2015,2015,2015,2015,0
20250114,190900,336490,2015,2015,2015,2015,0
20250114,190800,336490,2015,2015,2015,2015,0
20250114,190700,336490,2015,2015,2015,2015,0
20250114,190600,336490,2015,2015,2015,2015,0
20250114,190500,336490,2015,2015,2015,2015,0
20250114,190400,336490,2015,2015,2015,2015,0
20250114,190300,336490,2015,2015,2015,2015,0
20250114,190200,336490,2015,2015,2015,2015,0
20250114,190100,336490,2015,2015,2015,2015,0
20250114,190000,336490,2015,2015,2015,2015,0
20250114,185900,336490,2015,2015,2015,2015,0
20250114,185800,336490,2015,2015,2015,2015,0
20250114,185700,336490,2015,2015,2015,2015,0
20250114,185600,336490,2015,2015,2015,2015,0
20250114,185500,336490,2015,2015,2015,2015,156
20250114,185400,336490,2015,2015,2015,2015,0
20250114,185300,336490,2015,2015,2015,2015,0
20250114,185200,336490,2015,2015,2015,2015,0
20250114,185100,336490,2015,2015,2015,2015,0
20250114,185000,336490,2015,2015,2015,2015,0
20250114,184900,336490,2015,2015,2015,2015,0
20250114,184800,336490,2015,2015,2015,2015,0
20250114,184700,336490,2015,2015,2015,2015,0
20250114,184600,336490,2015,2015,2015,2015,0
20250114,184500,336490,2015,2015,2015,2015,0
20250114,184400,336490,2015,2015,2015,2015,0
20250114,184300,336490,2015,2015,2015,2015,0
20250114,184200,336490,2015,2015,2015,2015,0
20250114,184100,336490,2015,2015,2015,2015,0
20250114,184000,336490,2015,2015,2015,2015,0
20250114,183900,336490,2015,2015,2015,2015,0
20250114,183800,336490,2015,2015,2015,2015,0
20250114,183700,336490,2015,2015,2015,2015,0
20250114,183600,336490,2015,2015,2015,2015,0
20250114,183500,336490,2015,2015,2015,2015,0
20250114,183400,336490,2015,2015,2015,2015,0
20250114,183300,336490,2015,2015,2015,2015,0
20250114,183200,336490,2015,2015,2015,2015,0
20250114,183100,336490,2015,2015,2015,2015,0
20250114,183000,336490,2015,2015,2015,2015,0
20250114,182900,336490,2015,2015,2015,2015,0
20250114,182800,336490,2015,2015,2015,2015,0
20250114,182700,336490,2015,2015,2015,2015,0
20250114,182600,336490,2015,2015,2015,2015,0
20250114,182500,336490,2015,2015,2015,2015,156
20250114,182400,336490,2015,2015,2015,2015,0
20250114,182300,336490,2015,2015,2015,2015,0
20250114,182200,336490,2015,2015,2015,2015,0
20250114,182100,336490,2015,2015,2015,2015,0
20250114,182000,336490,2015,2015,2015,2015,0
20250114,181900,336490,2015,2015,2015,2015,0
20250114,181800,336490,2015,2015,2015,2015,0
20250114,181700,336490,2015,2015,2015,2015,0
20250114,181600,336490,2015,2015,2015,2015,0
20250114,181500,336490,2015,2015,2015,2015,0
20250114,181400,336490,2015,2015,2015,2015,0
20250114,181300,336490,2015,2015,2015,2015,0
20250114,181200,336490,2015,2015,2015,2015,0
20250114,181100,336490,2015,2015,2015,2015,0
20250114,181000,336490,2015,2015,2015,2015,0
20250114,180900,336490,2015,2015,2015,2015,0
20250114,180800,336490,2015,2015,2015,2015,0
20250114,180700,336490,2015,2015,2015,2015,0
20250114,180600,336490,2015,2015,2015,2015,0
20250114,180500,336490,2015,2015,2015,2015,0
20250114,180400,336490,2015,2015,2015,2015,0
20250114,180300,336490,2015,2015,2015,2015,0
20250114,180200,336490,2015,2015,2015,2015,0
20250114,180100,336490,2015,2015,2015,2015,0
20250114,180000,336490,2015,2015,2015,2015,0
20250114,175900,336490,2015,2015,2015,2015,0
20250114,175800,336490,2015,2015,2015,2015,0
20250114,175700,336490,2015,2015,2015,2015,0
20250114,175600,336490,2015,2015,2015,2015,0
20250114,175500,336490,2015,2015,2015,2015,156
20250114,175400,336490,2015,2015,2015,2015,0
20250114,175300,336490,2015,2015,2015,2015,0
20250114,175200,336490,2015,2015,2015,2015,0
20250114,175100,336490,2015,2015,2015,2015,0
20250114,175000,336490,2015,2015,2015,2015,0
20250114,174900,336490,2015,2015,2015,2015,0
20250114,174800,336490,2015,2015,2015,2015,0
20250114,174700,336490,2015,2015,2015,2015,0
20250114,174600,336490,2015,2015,2015,2015,0
20250114,174500,336490,2015,2015,2015,2015,0
20250114,174400,336490,2015,2015,2015,2015,0
20250114,174300,336490,2015,2015,2015,2015,0
20250114,174200,336490,2015,2015,2015,2015,0
20250114,174100,336490,2015,2015,2015,2015,0
20250114,174000,336490,2015,2015,2015,2015,0
20250114,173900,336490,2015,2015,2015,2015,0
20250114,173800,336490,2015,2015,2015,2015,0
20250114,173700,336490,2015,2015,2015,2015,0
20250114,173600,336490,2015,2015,2015,2015,0
20250114,173500,336490,2015,2015,2015,2015,0
20250114,173400,336490,2015,2015,2015,2015,0
20250114,173300,336490,2015,2015,2015,2015,0
20250114,173200,336490,2015,2015,2015,2015,0
20250114,173100,336490,2015,2015,2015,2015,0
20250114,173000,336490,2015,2015,2015,2015,0
20250114,172900,336490,2015,2015,2015,2015,0
20250114,172800,336490,2015,2015,2015,2015,0
20250114,172700,336490,2015,2015,2015,2015,0
20250114,172600,336490,2015,2015,2015,2015,0
20250114,172500,336490,2015,2015,2015,2015,156
20250114,172400,336490,2015,2015,2015,2015,0
20250114,172300,336490,2015,2015,2015,2015,0
20250114,172200,336490,2015,2015,2015,2015,0
20250114,172100,336490,2015,2015,2015,2015,0
20250114,172000,336490,2015,2015,2015,2015,0
20250114,171900,336490,2015,2015,2015,2015,0
20250114,171800,336490,2015,2015,2015,2015,0
20250114,171700,336490,2015,2015,2015,2015,0
20250114,171600,336490,2015,2015,2015,2015,0
20250114,171500,336490,2015,2015,2015,2015,0
20250114,171400,336490,2015,2015,2015,2015,0
20250114,171300,336490,2015,2015,2015,2015,0
20250114,171200,336490,2015,2015,2015,2015,0
20250114,171100,336490,2015,2015,2015,2015,0
20250114,171000,336490,2015,2015,2015,2015,0
20250114,170900,336490,2015,2015,2015,2015,0
20250114,170800,336490,2015,2015,2015,2015,0
20250114,170700,336490,2015,2015,2015,2015,0
20250114,170600,336490,2015,2015,2015,2015,0
20250114,170500,336490,2015,2015,2015,2015,0
20250114,170400,336490,2015,2015,2015,2015,0
20250114,170300,336490,2015,2015,2015,2015,0
20250114,170200,336490,2015,2015,2015,2015,0
20250114,170100,336490,2015,2015,2015,2015,0
20250114,170000,336490,2015,2015,2015,2015,0
20250114,165900,336490,2015,2015,2015,2015,0
20250114,165800,336490,2015,2015,2015,2015,0
20250114,165700,336490,2015,2015,2015,2015,0
20250114,165600,336490,2015,2015,2015,2015,0
20250114,165500,336490,2015,2015,2015,2015,156
20250114,165400,336490,2015,2015,2015,2015,0
20250114,165300,336490,2015,2015,2015,2015,0
20250114,165200,336490,2015,2015,2015,2015,0
20250114,165100,336490,2015,2015,2015,2015,0
20250114,165000,336490,2015,2015,2015,2015,0
20250114,164900,336490,2015,2015,2015,2015,0
20250114,164800,336490,2015,2015,2015,2015,0
20250114,164700,336490,2015,2015,2015,2015,0
20250114,164600,336490,2015,2015,2015,2015,0
20250114,164500,336490,2015,2015,2015,2015,0
20250114,164400,336490,2015,2015,2015,2015,0
20250114,164300,336490,2015,2015,2015,2015,0
20250114,164200,336490,2015,2015,2015,2015,0
20250114,164100,336490,2015,2015,2015,2015,0
20250114,164000,336490,2015,2015,2015,2015,0
20250114,163900,336490,2015,2015,2015,2015,0
20250114,163800,336490,2015,2015,2015,2015,0
20250114,163700,336490,2015,2015,2015,2015,0
20250114,163600,336490,2015,2015,2015,2015,0
20250114,163500,336490,2015,2015,2015,2015,0
20250114,163400,336490,2015,2015,2015,2015,0
20250114,163300,336490,2015,2015,2015,2015,0
20250114,163200,336490,2015,2015,2015,2015,0
20250114,163100,336490,2015,2015,2015,2015,0
20250114,163000,336490,2015,2015,2015,2015,0
20250114,162900,336490,2015,2015,2015,2015,0
20250114,162800,336490,2015,2015,2015,2015,0
20250114,162700,336490,2015,2015,2015,2015,0
20250114,162600,336490,2015,2015,2015,2015,0
20250114,162500,336490,2015,2015,2015,2015,156
20250114,162400,336490,2015,2015,2015,2015,0
20250114,162300,336490,2015,2015,2015,2015,0
20250114,162200,336490,2015,2015,2015,2015,0
20250114,162100,336490,2015,2015,2015,2015,0
20250114,162000,336490,2015,2015,2015,2015,0
20250114,161900,336490,2015,2015,2015,2015,0
20250114,161800,336490,2015,2015,2015,2015,0
20250114,161700,336490,2015,2015,2015,2015,0
20250114,161600,336490,2015,2015,2015,2015,0
20250114,161500,336490,2015,2015,2015,2015,0
20250114,161400,336490,2015,2015,2015,2015,0
20250114,161300,336490,2015,2015,2015,2015,0
20250114,161200,336490,2015,2015,2015,2015,0
20250114,161100,336490,2015,2015,2015,2015,0
20250114,161000,336490,2015,2015,2015,2015,0
20250114,160900,336490,2015,2015,2015,2015,0
20250114,160800,336490,2015,2015,2015,2015,0
20250114,160700,336490,2015,2015,2015,2015,0
20250114,160600,336490,2015,2015,2015,2015,0
20250114,160500,336490,2015,2015,2015,2015,0
20250114,160400,336490,2015,2015,2015,2015,0
20250114,160300,336490,2015,2015,2015,2015,0
20250114,160200,336490,2015,2015,2015,2015,0
20250114,160100,336490,2015,2015,2015,2015,0
20250114,160000,336490,2015,2015,2015,2015,0
20250114,155900,336490,2015,2015,2015,2015,0
20250114,155800,336490,2015,2015,2015,2015,0
20250114,155700,336490,2015,2015,2015,2015,0
20250114,155600,336490,2015,2015,2015,2015,0
20250114,155500,336490,2015,2015,2015,2015,156
20250114,155400,336490,2015,2015,2015,2015,0
20250114,155300,336490,2015,2015,2015,2015,0
20250114,155200,336490,2015,2015,2015,2015,0
20250114,155100,336490,2015,2015,2015,2015,0
20250114,155000,336490,2015,2015,2015,2015,0
20250114,154900,336490,2015,2015,2015,2015,0
20250114,154800,336490,2015,2015,2015,2015,0
20250114,154700,336490,2015,2015,2015,2015,0
20250114,154600,336490,2015,2015,2015,2015,0
20250114,154500,336490,2015,2015,2015,2015,0
20250114,154400,336490,2015,2015,2015,2015,0
20250114,154300,336490,2015,2015,2015,2015,0
20250114,154200,336490,2015,2015,2015,2015,0
20250114,154100,336490,2015,2015,2015,2015,0
20250114,154000,336490,2015,2015,2015,2015,0
20250114,153900,336490,2015,2015,2015,2015,0
20250114,153800,336490,2015,2015,2015,2015,0
20250114,153700,336490,2015,2015,2015,2015,0
20250114,153600,336490,2015,2015,2015,2015,0
20250114,153500,336490,2015,2015,2015,2015,0
20250114,153400,336490,2015,2015,2015,2015,0
20250114,153300,336490,2015,2015,2015,2015,0
20250114,153200,336490,2015,2015,2015,2015,0
20250114,153100,336490,2015,2015,2015,2015,0
20250114,153000,336490,2015,2015,2015,2015,156
20250114,152900,22150,2000,2000,2000,2000,0
20250114,152800,22150,2000,2000,2000,2000,0
20250114,152700,22150,2000,2000,2000,2000,0
20250114,152600,22150,2000,2000,2000,2000,0
20250114,152500,22150,2000,2000,2000,2000,0
20250114,152400,22150,2000,2000,2000,2000,0
20250114,152300,22150,2000,2000,2000,2000,0
20250114,152200,22150,2000,2000,2000,2000,0
20250114,152100,22150,2000,2000,2000,2000,0
20250114,152000,22150,2000,2000,2000,2000,0
20250114,151900,22150,2000,2000,2000,2000,0
20250114,151800,22150,2000,2000,2000,2000,0
20250114,151700,22150,2000,2000,2000,2000,0
20250114,151600,22150,2000,2000,2000,2000,0
20250114,151500,22150,2000,2000,2000,2000,0
20250114,151400,22150,2000,2000,2000,2000,0
20250114,151300,22150,2000,2000,2000,2000,0
20250114,151200,22150,2000,2000,2000,2000,1
20250114,151100,20150,2015,2015,2015,2015,0
20250114,151000,20150,2015,2015,2015,2015,0
20250114,150900,20150,2015,2015,2015,2015,0
20250114,150800,20150,2015,2015,2015,2015,0
20250114,150700,20150,2015,2015,2015,2015,0
20250114,150600,20150,2015,2015,2015,2015,0
20250114,150500,20150,2015,2015,2015,2015,0
20250114,150400,20150,2015,2015,2015,2015,0
20250114,150300,20150,2015,2015,2015,2015,0
20250114,150200,20150,2015,2015,2015,2015,0
20250114,150100,20150,2015,2015,2015,2015,0
20250114,150000,20150,2015,2015,2015,2015,0
20250114,145900,20150,2015,2015,2015,2015,0
20250114,145800,20150,2015,2015,2015,2015,0
20250114,145700,20150,2015,2015,2015,2015,0
20250114,145600,20150,2015,2015,2015,2015,0
20250114,145500,20150,2015,2015,2015,2015,0
20250114,145400,20150,2015,2015,2015,2015,0
20250114,145300,20150,2015,2015,2015,2015,0
20250114,145200,20150,2015,2015,2015,2015,0
20250114,145100,20150,2015,2015,2015,2015,0
20250114,145000,20150,2015,2015,2015,2015,0
20250114,144900,20150,2015,2015,2015,2015,0
20250114,144800,20150,2015,2015,2015,2015,0
20250114,144700,20150,2015,2015,2015,2015,0
20250114,144600,20150,2015,2015,2015,2015,0
20250114,144500,20150,2015,2015,2015,2015,0
20250114,144400,20150,2015,2015,2015,2015,0
20250114,144300,20150,2015,2015,2015,2015,0
20250114,144200,20150,2015,2015,2015,2015,0
20250114,144100,20150,2015,2015,2015,2015,0
20250114,144000,20150,2015,2015,2015,2015,0
20250114,143900,20150,2015,2015,2015,2015,0
20250114,143800,20150,2015,2015,2015,2015,0
20250114,143700,20150,2015,2015,2015,2015,0
20250114,143600,20150,2015,2015,2015,2015,0
20250114,143500,20150,2015,2015,2015,2015,0
20250114,143400,20150,2015,2015,2015,2015,0
20250114,143300,20150,2015,2015,2015,2015,0
20250114,143200,20150,2015,2015,2015,2015,0
20250114,143100,20150,2015,2015,2015,2015,0
20250114,143000,20150,2015,2015,2015,2015,0
20250114,142900,20150,2015,2015,2015,2015,0
20250114,142800,20150,2015,2015,2015,2015,0
20250114,142700,20150,2015,2015,2015,2015,0
20250114,142600,20150,2015,2015,2015,2015,0
20250114,142500,20150,2015,2015,2015,2015,0
20250114,142400,20150,2015,2015,2015,2015,0
20250114,142300,20150,2015,2015,2015,2015,0
20250114,142200,20150,2015,2015,2015,2015,0
20250114,142100,20150,2015,2015,2015,2015,0
20250114,142000,20150,2015,2015,2015,2015,0
20250114,141900,20150,2015,2015,2015,2015,0
20250114,141800,20150,2015,2015,2015,2015,0
20250114,141700,20150,2015,2015,2015,2015,0
20250114,141600,20150,2015,2015,2015,2015,0
20250114,141500,20150,2015,2015,2015,2015,0
20250114,141400,20150,2015,2015,2015,2015,0
20250114,141300,20150,2015,2015,2015,2015,0
20250114,141200,20150,2015,2015,2015,2015,0
20250114,141100,20150,2015,2015,2015,2015,0
20250114,141000,20150,2015,2015,2015,2015,0
20250114,140900,20150,2015,2015,2015,2015,0
20250114,140800,20150,2015,2015,2015,2015,0
20250114,140700,20150,2015,2015,2015,2015,0
20250114,140600,20150,2015,2015,2015,2015,0
20250114,140500,20150,2015,2015,2015,2015,0
20250114,140400,20150,2015,2015,2015,2015,0
20250114,140300,20150,2015,2015,2015,2015,0
20250114,140200,20150,2015,2015,2015,2015,0
20250114,140100,20150,2015,2015,2015,2015,0
20250114,140000,20150,2015,2015,2015,2015,8
20250114,135900,4030,2015,2015,2015,2015,0
20250114,135800,4030,2015,2015,2015,2015,0
20250114,135700,4030,2015,2015,2015,2015,0
20250114,135600,4030,2015,2015,2015,2015,0
20250114,135500,4030,2015,2015,2015,2015,0
20250114,135400,4030,2015,2015,2015,2015,0
20250114,135300,4030,2015,2015,2015,2015,0
20250114,135200,4030,2015,2015,2015,2015,0
20250114,135100,4030,2015,2015,2015,2015,0
20250114,135000,4030,2015,2015,2015,2015,0
20250114,134900,4030,2015,2015,2015,2015,0
20250114,134800,4030,2015,2015,2015,2015,0
20250114,134700,4030,2015,2015,2015,2015,0
20250114,134600,4030,2015,2015,2015,2015,0
20250114,134500,4030,2015,2015,2015,2015,0
20250114,134400,4030,2015,2015,2015,2015,0
20250114,134300,4030,2015,2015,2015,2015,0
20250114,134200,4030,2015,2015,2015,2015,0
20250114,134100,4030,2015,2015,2015,2015,0
20250114,134000,4030,2015,2015,2015,2015,0
20250114,133900,4030,2015,2015,2015,2015,0
20250114,133800,4030,2015,2015,2015,2015,0
20250114,133700,4030,2015,2015,2015,2015,0
20250114,133600,4030,2015,2015,2015,2015,0
20250114,133500,4030,2015,2015,2015,2015,0
20250114,133400,4030,2015,2015,2015,2015,0
20250114,133300,4030,2015,2015,2015,2015,0
20250114,133200,4030,2015,2015,2015,2015,0
20250114,133100,4030,2015,2015,2015,2015,0
20250114,133000,4030,2015,2015,2015,2015,0
20250114,132900,4030,2015,2015,2015,2015,0
20250114,132800,4030,2015,2015,2015,2015,0
20250114,132700,4030,2015,2015,2015,2015,0
20250114,132600,4030,2015,2015,2015,2015,0
20250114,132500,4030,2015,2015,2015,2015,0
20250114,132400,4030,2015,2015,2015,2015,0
20250114,132300,4030,2015,2015,2015,2015,0
20250114,132200,4030,2015,2015,2015,2015,0
20250114,132100,4030,2015,2015,2015,2015,0
20250114,132000,4030,2015,2015,2015,2015,0
20250114,131900,4030,2015,2015,2015,2015,0
20250114,131800,4030,2015,2015,2015,2015,0
20250114,131700,4030,2015,2015,2015,2015,0
20250114,131600,4030,2015,2015,2015,2015,0
20250114,131500,4030,2015,2015,2015,2015,0
20250114,131400,4030,2015,2015,2015,2015,0
20250114,131300,4030,2015,2015,2015,2015,0
20250114,131200,4030,2015,2015,2015,2015,0
20250114,131100,4030,2015,2015,2015,2015,0
20250114,131000,4030,2015,2015,2015,2015,0
20250114,130900,4030,2015,2015,2015,2015,0
20250114,130800,4030,2015,2015,2015,2015,0
20250114,130700,4030,2015,2015,2015,2015,0
20250114,130600,4030,2015,2015,2015,2015,0
20250114,130500,4030,2015,2015,2015,2015,0
20250114,130400,4030,2015,2015,2015,2015,0
20250114,130300,4030,2015,2015,2015,2015,0
20250114,130200,4030,2015,2015,2015,2015,0
20250114,130100,4030,2015,2015,2015,2015,0
20250114,130000,4030,2015,2015,2015,2015,0
20250114,125900,4030,2015,2015,2015,2015,0
20250114,125800,4030,2015,2015,2015,2015,0
20250114,125700,4030,2015,2015,2015,2015,0
20250114,125600,4030,2015,2015,2015,2015,0
20250114,125500,4030,2015,2015,2015,2015,0
20250114,125400,4030,2015,2015,2015,2015,0
20250114,125300,4030,2015,2015,2015,2015,0
20250114,125200,4030,2015,2015,2015,2015,0
20250114,125100,4030,2015,2015,2015,2015,0
20250114,125000,4030,2015,2015,2015,2015,0
20250114,124900,4030,2015,2015,2015,2015,0
20250114,124800,4030,2015,2015,2015,2015,0
20250114,124700,4030,2015,2015,2015,2015,0
20250114,124600,4030,2015,2015,2015,2015,0
20250114,124500,4030,2015,2015,2015,2015,0
20250114,124400,4030,2015,2015,2015,2015,0
20250114,124300,4030,2015,2015,2015,2015,0
20250114,124200,4030,2015,2015,2015,2015,0
20250114,124100,4030,2015,2015,2015,2015,0
20250114,124000,4030,2015,2015,2015,2015,0
20250114,123900,4030,2015,2015,2015,2015,0
20250114,123800,4030,2015,2015,2015,2015,0
20250114,123700,4030,2015,2015,2015,2015,0
20250114,123600,4030,2015,2015,2015,2015,0
20250114,123500,4030,2015,2015,2015,2015,0
20250114,123400,4030,2015,2015,2015,2015,0
20250114,123300,4030,2015,2015,2015,2015,0
20250114,123200,4030,2015,2015,2015,2015,0
20250114,123100,4030,2015,2015,2015,2015,0
20250114,123000,4030,2015,2015,2015,2015,0
20250114,122900,4030,2015,2015,2015,2015,0
20250114,122800,4030,2015,2015,2015,2015,0
20250114,122700,4030,2015,2015,2015,2015,0
20250114,122600,4030,2015,2015,2015,2015,0
20250114,122500,4030,2015,2015,2015,2015,0
20250114,122400,4030,2015,2015,2015,2015,0
20250114,122300,4030,2015,2015,2015,2015,0
20250114,122200,4030,2015,2015,2015,2015,0
20250114,122100,4030,2015,2015,2015,2015,0
20250114,122000,4030,2015,2015,2015,2015,0
20250114,121900,4030,2015,2015,2015,2015,0
20250114,121800,4030,2015,2015,2015,2015,0
20250114,121700,4030,2015,2015,2015,2015,0
20250114,121600,4030,2015,2015,2015,2015,0
20250114,121500,4030,2015,2015,2015,2015,0
20250114,121400,4030,2015,2015,2015,2015,0
20250114,121300,4030,2015,2015,2015,2015,0
20250114,121200,4030,2015,2015,2015,2015,0
20250114,121100,4030,2015,2015,2015,2015,0
20250114,121000,4030,2015,2015,2015,2015,0
20250114,120900,4030,2015,2015,2015,2015,0
20250114,120800,4030,2015,2015,2015,2015,0
20250114,120700,4030,2015,2015,2015,2015,0
20250114,120600,4030,2015,2015,2015,2015,0
20250114,120500,4030,2015,2015,2015,2015,0
20250114,120400,4030,2015,2015,2015,2015,0
20250114,120300,4030,2015,2015,2015,2015,0
20250114,120200,4030,2015,2015,2015,2015,0
20250114,120100,4030,2015,2015,2015,2015,0
20250114,120000,4030,2015,2015,2015,2015,0
20250114,115900,4030,2015,2015,2015,2015,0
20250114,115800,4030,2015,2015,2015,2015,0
20250114,115700,4030,2015,2015,2015,2015,0
20250114,115600,4030,2015,2015,2015,2015,0
20250114,115500,4030,2015,2015,2015,2015,0
20250114,115400,4030,2015,2015,2015,2015,0
20250114,115300,4030,2015,2015,2015,2015,0
20250114,115200,4030,2015,2015,2015,2015,0
20250114,115100,4030,2015,2015,2015,2015,0
20250114,115000,4030,2015,2015,2015,2015,0
20250114,114900,4030,2015,2015,2015,2015,0
20250114,114800,4030,2015,2015,2015,2015,0
20250114,114700,4030,2015,2015,2015,2015,0
20250114,114600,4030,2015,2015,2015,2015,0
20250114,114500,4030,2015,2015,2015,2015,0
20250114,114400,4030,2015,2015,2015,2015,0
20250114,114300,4030,2015,2015,2015,2015,0
20250114,114200,4030,2015,2015,2015,2015,0
20250114,114100,4030,2015,2015,2015,2015,0
20250114,114000,4030,2015,2015,2015,2015,0
20250114,113900,4030,2015,2015,2015,2015,0
20250114,113800,4030,2015,2015,2015,2015,0
20250114,113700,4030,2015,2015,2015,2015,0
20250114,113600,4030,2015,2015,2015,2015,0
20250114,113500,4030,2015,2015,2015,2015,0
20250114,113400,4030,2015,2015,2015,2015,0
20250114,113300,4030,2015,2015,2015,2015,0
20250114,113200,4030,2015,2015,2015,2015,0
20250114,113100,4030,2015,2015,2015,2015,0
20250114,113000,4030,2015,2015,2015,2015,0
20250114,112900,4030,2015,2015,2015,2015,0
20250114,112800,4030,2015,2015,2015,2015,0
20250114,112700,4030,2015,2015,2015,2015,0
20250114,112600,4030,2015,2015,2015,2015,0
20250114,112500,4030,2015,2015,2015,2015,0
20250114,112400,4030,2015,2015,2015,2015,0
20250114,112300,4030,2015,2015,2015,2015,0
20250114,112200,4030,2015,2015,2015,2015,0
20250114,112100,4030,2015,2015,2015,2015,0
20250114,112000,4030,2015,2015,2015,2015,0
20250114,111900,4030,2015,2015,2015,2015,0
20250114,111800,4030,2015,2015,2015,2015,0
20250114,111700,4030,2015,2015,2015,2015,0
20250114,111600,4030,2015,2015,2015,2015,0
20250114,111500,4030,2015,2015,2015,2015,0
20250114,111400,4030,2015,2015,2015,2015,0
20250114,111300,4030,2015,2015,2015,2015,0
20250114,111200,4030,2015,2015,2015,2015,0
20250114,111100,4030,2015,2015,2015,2015,0
20250114,111000,4030,2015,2015,2015,2015,0
20250114,110900,4030,2015,2015,2015,2015,0
20250114,110800,4030,2015,2015,2015,2015,0
20250114,110700,4030,2015,2015,2015,2015,0
20250114,110600,4030,2015,2015,2015,2015,0
20250114,110500,4030,2015,2015,2015,2015,0
20250114,110400,4030,2015,2015,2015,2015,0
20250114,110300,4030,2015,2015,2015,2015,0
20250114,110200,4030,2015,2015,2015,2015,0
20250114,110100,4030,2015,2015,2015,2015,0
20250114,110000,4030,2015,2015,2015,2015,0
20250114,105900,4030,2015,2015,2015,2015,0
20250114,105800,4030,2015,2015,2015,2015,0
20250114,105700,4030,2015,2015,2015,2015,0
20250114,105600,4030,2015,2015,2015,2015,0
20250114,105500,4030,2015,2015,2015,2015,0
20250114,105400,4030,2015,2015,2015,2015,0
20250114,105300,4030,2015,2015,2015,2015,0
20250114,105200,4030,2015,2015,2015,2015,0
20250114,105100,4030,2015,2015,2015,2015,0
20250114,105000,4030,2015,2015,2015,2015,0
20250114,104900,4030,2015,2015,2015,2015,0
20250114,104800,4030,2015,2015,2015,2015,0
20250114,104700,4030,2015,2015,2015,2015,0
20250114,104600,4030,2015,2015,2015,2015,0
20250114,104500,4030,2015,2015,2015,2015,0
20250114,104400,4030,2015,2015,2015,2015,0
20250114,104300,4030,2015,2015,2015,2015,0
20250114,104200,4030,2015,2015,2015,2015,0
20250114,104100,4030,2015,2015,2015,2015,0
20250114,104000,4030,2015,2015,2015,2015,0
20250114,103900,4030,2015,2015,2015,2015,0
20250114,103800,4030,2015,2015,2015,2015,0
20250114,103700,4030,2015,2015,2015,2015,0
20250114,103600,4030,2015,2015,2015,2015,0
20250114,103500,4030,2015,2015,2015,2015,0
20250114,103400,4030,2015,2015,2015,2015,0
20250114,103300,4030,2015,2015,2015,2015,0
20250114,103200,4030,2015,2015,2015,2015,0
20250114,103100,4030,2015,2015,2015,2015,0
20250114,103000,4030,2015,2015,2015,2015,0
20250114,102900,4030,2015,2015,2015,2015,0
20250114,102800,4030,2015,2015,2015,2015,0
20250114,102700,4030,2015,2015,2015,2015,0
20250114,102600,4030,2015,2015,2015,2015,0
20250114,102500,4030,2015,2015,2015,2015,0
20250114,102400,4030,2015,2015,2015,2015,0
20250114,102300,4030,2015,2015,2015,2015,0
20250114,102200,4030,2015,2015,2015,2015,0
20250114,102100,4030,2015,2015,2015,2015,0
20250114,102000,4030,2015,2015,2015,2015,0
20250114,101900,4030,2015,2015,2015,2015,0
20250114,101800,4030,2015,2015,2015,2015,0
20250114,101700,4030,2015,2015,2015,2015,0
20250114,101600,4030,2015,2015,2015,2015,0
20250114,101500,4030,2015,2015,2015,2015,0
20250114,101400,4030,2015,2015,2015,2015,0
20250114,101300,4030,2015,2015,2015,2015,0
20250114,101200,4030,2015,2015,2015,2015,1
20250114,101100,2015,2015,2015,2015,2015,0
20250114,101000,2015,2015,2015,2015,2015,0
20250114,100900,2015,2015,2015,2015,2015,0
20250114,100800,2015,2015,2015,2015,2015,0
20250114,100700,2015,2015,2015,2015,2015,0
20250114,100600,2015,2015,2015,2015,2015,0
20250114,100500,2015,2015,2015,2015,2015,0
20250114,100400,2015,2015,2015,2015,2015,0
20250114,100300,2015,2015,2015,2015,2015,0
20250114,100200,2015,2015,2015,2015,2015,0
20250114,100100,2015,2015,2015,2015,2015,0
20250114,100000,2015,2015,2015,2015,2015,0
20250114,095900,2015,2015,2015,2015,2015,0
20250114,095800,2015,2015,2015,2015,2015,0
20250114,095700,2015,2015,2015,2015,2015,0
20250114,095600,2015,2015,2015,2015,2015,0
20250114,095500,2015,2015,2015,2015,2015,0
20250114,095400,2015,2015,2015,2015,2015,0
20250114,095300,2015,2015,2015,2015,2015,0
20250114,095200,2015,2015,2015,2015,2015,0
20250114,095100,2015,2015,2015,2015,2015,0
20250114,095000,2015,2015,2015,2015,2015,0
20250114,094900,2015,2015,2015,2015,2015,0
20250114,094800,2015,2015,2015,2015,2015,0
20250114,094700,2015,2015,2015,2015,2015,0
20250114,094600,2015,2015,2015,2015,2015,0
20250114,094500,2015,2015,2015,2015,2015,0
20250114,094400,2015,2015,2015,2015,2015,0
20250114,094300,2015,2015,2015,2015,2015,1
20250114,094200,0,2015,2015,2015,2015,0
20250114,094100,0,2015,2015,2015,2015,0
20250114,094000,0,2015,2015,2015,2015,0
20250114,093900,0,2015,2015,2015,2015,0
20250114,093800,0,2015,2015,2015,2015,0
20250114,093700,0,2015,2015,2015,2015,0
20250114,093600,0,2015,2015,2015,2015,0
20250114,093500,0,2015,2015,2015,2015,0
20250114,093400,0,2015,2015,2015,2015,0
20250114,093300,0,2015,2015,2015,2015,0
20250114,093200,0,2015,2015,2015,2015,0
20250114,093100,0,2015,2015,2015,2015,0
20250114,093000,0,2015,2015,2015,2015,0
20250114,092900,0,2015,2015,2015,2015,0
20250114,092800,0,2015,2015,2015,2015,0
20250114,092700,0,2015,2015,2015,2015,0
20250114,092600,0,2015,2015,2015,2015,0
20250114,092500,0,2015,2015,2015,2015,0
20250114,092400,0,2015,2015,2015,2015,0
20250114,092300,0,2015,2015,2015,2015,0
20250114,092200,0,2015,2015,2015,2015,0
20250114,092100,0,2015,2015,2015,2015,0
20250114,092000,0,2015,2015,2015,2015,0
20250114,091900,0,2015,2015,2015,2015,0
20250114,091800,0,2015,2015,2015,2015,0
20250114,091700,0,2015,2015,2015,2015,0
20250114,091600,0,2015,2015,2015,2015,0
20250114,091500,0,2015,2015,2015,2015,0
20250114,091400,0,2015,2015,2015,2015,0
20250114,091300,0,2015,2015,2015,2015,0
20250114,091200,0,2015,2015,2015,2015,0
20250114,091100,0,2015,2015,2015,2015,0
20250114,091000,0,2015,2015,2015,2015,0
20250114,090900,0,2015,2015,2015,2015,0
20250114,090800,0,2015,2015,2015,2015,0
20250114,090700,0,2015,2015,2015,2015,0
20250114,090600,0,2015,2015,2015,2015,0
20250114,090500,0,2015,2015,2015,2015,0
20250114,090400,0,2015,2015,2015,2015,0
20250114,090300,0,2015,2015,2015,2015,0
20250114,090200,0,2015,2015,2015,2015,0
20250114,090100,0,2015,2015,2015,2015,0
20250114,090000,0,2015,2015,2015,2015,0