KissMeData/465320/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,214900,1696950,2095,2095,2095,2095,300
20250107,214800,1696950,2095,2095,2095,2095,0
20250107,214700,1696950,2095,2095,2095,2095,0
20250107,214600,1696950,2095,2095,2095,2095,0
20250107,214500,1696950,2095,2095,2095,2095,0
20250107,214400,1696950,2095,2095,2095,2095,0
20250107,214300,1696950,2095,2095,2095,2095,0
20250107,214200,1696950,2095,2095,2095,2095,0
20250107,214100,1696950,2095,2095,2095,2095,0
20250107,214000,1696950,2095,2095,2095,2095,0
20250107,213900,1696950,2095,2095,2095,2095,0
20250107,213800,1696950,2095,2095,2095,2095,0
20250107,213700,1696950,2095,2095,2095,2095,0
20250107,213600,1696950,2095,2095,2095,2095,0
20250107,213500,1696950,2095,2095,2095,2095,0
20250107,213400,1696950,2095,2095,2095,2095,0
20250107,213300,1696950,2095,2095,2095,2095,0
20250107,213200,1696950,2095,2095,2095,2095,0
20250107,213100,1696950,2095,2095,2095,2095,0
20250107,213000,1696950,2095,2095,2095,2095,0
20250107,212900,1696950,2095,2095,2095,2095,0
20250107,212800,1696950,2095,2095,2095,2095,0
20250107,212700,1696950,2095,2095,2095,2095,0
20250107,212600,1696950,2095,2095,2095,2095,0
20250107,212500,1696950,2095,2095,2095,2095,0
20250107,212400,1696950,2095,2095,2095,2095,0
20250107,212300,1696950,2095,2095,2095,2095,0
20250107,212200,1696950,2095,2095,2095,2095,0
20250107,212100,1696950,2095,2095,2095,2095,0
20250107,212000,1696950,2095,2095,2095,2095,0
20250107,211900,1696950,2095,2095,2095,2095,300
20250107,211800,1696950,2095,2095,2095,2095,0
20250107,211700,1696950,2095,2095,2095,2095,0
20250107,211600,1696950,2095,2095,2095,2095,0
20250107,211500,1696950,2095,2095,2095,2095,0
20250107,211400,1696950,2095,2095,2095,2095,0
20250107,211300,1696950,2095,2095,2095,2095,0
20250107,211200,1696950,2095,2095,2095,2095,0
20250107,211100,1696950,2095,2095,2095,2095,0
20250107,211000,1696950,2095,2095,2095,2095,0
20250107,210900,1696950,2095,2095,2095,2095,0
20250107,210800,1696950,2095,2095,2095,2095,0
20250107,210700,1696950,2095,2095,2095,2095,0
20250107,210600,1696950,2095,2095,2095,2095,0
20250107,210500,1696950,2095,2095,2095,2095,0
20250107,210400,1696950,2095,2095,2095,2095,0
20250107,210300,1696950,2095,2095,2095,2095,0
20250107,210200,1696950,2095,2095,2095,2095,0
20250107,210100,1696950,2095,2095,2095,2095,0
20250107,210000,1696950,2095,2095,2095,2095,0
20250107,205900,1696950,2095,2095,2095,2095,0
20250107,205800,1696950,2095,2095,2095,2095,0
20250107,205700,1696950,2095,2095,2095,2095,0
20250107,205600,1696950,2095,2095,2095,2095,0
20250107,205500,1696950,2095,2095,2095,2095,0
20250107,205400,1696950,2095,2095,2095,2095,0
20250107,205300,1696950,2095,2095,2095,2095,0
20250107,205200,1696950,2095,2095,2095,2095,0
20250107,205100,1696950,2095,2095,2095,2095,0
20250107,205000,1696950,2095,2095,2095,2095,0
20250107,204900,1696950,2095,2095,2095,2095,300
20250107,204800,1696950,2095,2095,2095,2095,0
20250107,204700,1696950,2095,2095,2095,2095,0
20250107,204600,1696950,2095,2095,2095,2095,0
20250107,204500,1696950,2095,2095,2095,2095,0
20250107,204400,1696950,2095,2095,2095,2095,0
20250107,204300,1696950,2095,2095,2095,2095,0
20250107,204200,1696950,2095,2095,2095,2095,0
20250107,204100,1696950,2095,2095,2095,2095,0
20250107,204000,1696950,2095,2095,2095,2095,0
20250107,203900,1696950,2095,2095,2095,2095,0
20250107,203800,1696950,2095,2095,2095,2095,0
20250107,203700,1696950,2095,2095,2095,2095,0
20250107,203600,1696950,2095,2095,2095,2095,0
20250107,203500,1696950,2095,2095,2095,2095,0
20250107,203400,1696950,2095,2095,2095,2095,0
20250107,203300,1696950,2095,2095,2095,2095,0
20250107,203200,1696950,2095,2095,2095,2095,0
20250107,203100,1696950,2095,2095,2095,2095,0
20250107,203000,1696950,2095,2095,2095,2095,0
20250107,202900,1696950,2095,2095,2095,2095,0
20250107,202800,1696950,2095,2095,2095,2095,0
20250107,202700,1696950,2095,2095,2095,2095,0
20250107,202600,1696950,2095,2095,2095,2095,0
20250107,202500,1696950,2095,2095,2095,2095,0
20250107,202400,1696950,2095,2095,2095,2095,0
20250107,202300,1696950,2095,2095,2095,2095,0
20250107,202200,1696950,2095,2095,2095,2095,0
20250107,202100,1696950,2095,2095,2095,2095,0
20250107,202000,1696950,2095,2095,2095,2095,0
20250107,201900,1696950,2095,2095,2095,2095,300
20250107,201800,1696950,2095,2095,2095,2095,0
20250107,201700,1696950,2095,2095,2095,2095,0
20250107,201600,1696950,2095,2095,2095,2095,0
20250107,201500,1696950,2095,2095,2095,2095,0
20250107,201400,1696950,2095,2095,2095,2095,0
20250107,201300,1696950,2095,2095,2095,2095,0
20250107,201200,1696950,2095,2095,2095,2095,0
20250107,201100,1696950,2095,2095,2095,2095,0
20250107,201000,1696950,2095,2095,2095,2095,0
20250107,200900,1696950,2095,2095,2095,2095,0
20250107,200800,1696950,2095,2095,2095,2095,0
20250107,200700,1696950,2095,2095,2095,2095,0
20250107,200600,1696950,2095,2095,2095,2095,0
20250107,200500,1696950,2095,2095,2095,2095,0
20250107,200400,1696950,2095,2095,2095,2095,0
20250107,200300,1696950,2095,2095,2095,2095,0
20250107,200200,1696950,2095,2095,2095,2095,0
20250107,200100,1696950,2095,2095,2095,2095,0
20250107,200000,1696950,2095,2095,2095,2095,0
20250107,195900,1696950,2095,2095,2095,2095,0
20250107,195800,1696950,2095,2095,2095,2095,0
20250107,195700,1696950,2095,2095,2095,2095,0
20250107,195600,1696950,2095,2095,2095,2095,0
20250107,195500,1696950,2095,2095,2095,2095,0
20250107,195400,1696950,2095,2095,2095,2095,0
20250107,195300,1696950,2095,2095,2095,2095,0
20250107,195200,1696950,2095,2095,2095,2095,0
20250107,195100,1696950,2095,2095,2095,2095,0
20250107,195000,1696950,2095,2095,2095,2095,0
20250107,194900,1696950,2095,2095,2095,2095,300
20250107,194800,1696950,2095,2095,2095,2095,0
20250107,194700,1696950,2095,2095,2095,2095,0
20250107,194600,1696950,2095,2095,2095,2095,0
20250107,194500,1696950,2095,2095,2095,2095,0
20250107,194400,1696950,2095,2095,2095,2095,0
20250107,194300,1696950,2095,2095,2095,2095,0
20250107,194200,1696950,2095,2095,2095,2095,0
20250107,194100,1696950,2095,2095,2095,2095,0
20250107,194000,1696950,2095,2095,2095,2095,0
20250107,193900,1696950,2095,2095,2095,2095,0
20250107,193800,1696950,2095,2095,2095,2095,0
20250107,193700,1696950,2095,2095,2095,2095,0
20250107,193600,1696950,2095,2095,2095,2095,0
20250107,193500,1696950,2095,2095,2095,2095,0
20250107,193400,1696950,2095,2095,2095,2095,0
20250107,193300,1696950,2095,2095,2095,2095,0
20250107,193200,1696950,2095,2095,2095,2095,0
20250107,193100,1696950,2095,2095,2095,2095,0
20250107,193000,1696950,2095,2095,2095,2095,0
20250107,192900,1696950,2095,2095,2095,2095,0
20250107,192800,1696950,2095,2095,2095,2095,0
20250107,192700,1696950,2095,2095,2095,2095,0
20250107,192600,1696950,2095,2095,2095,2095,0
20250107,192500,1696950,2095,2095,2095,2095,0
20250107,192400,1696950,2095,2095,2095,2095,0
20250107,192300,1696950,2095,2095,2095,2095,0
20250107,192200,1696950,2095,2095,2095,2095,0
20250107,192100,1696950,2095,2095,2095,2095,0
20250107,192000,1696950,2095,2095,2095,2095,0
20250107,191900,1696950,2095,2095,2095,2095,300
20250107,191800,1696950,2095,2095,2095,2095,0
20250107,191700,1696950,2095,2095,2095,2095,0
20250107,191600,1696950,2095,2095,2095,2095,0
20250107,191500,1696950,2095,2095,2095,2095,0
20250107,191400,1696950,2095,2095,2095,2095,0
20250107,191300,1696950,2095,2095,2095,2095,0
20250107,191200,1696950,2095,2095,2095,2095,0
20250107,191100,1696950,2095,2095,2095,2095,0
20250107,191000,1696950,2095,2095,2095,2095,0
20250107,190900,1696950,2095,2095,2095,2095,0
20250107,190800,1696950,2095,2095,2095,2095,0
20250107,190700,1696950,2095,2095,2095,2095,0
20250107,190600,1696950,2095,2095,2095,2095,0
20250107,190500,1696950,2095,2095,2095,2095,0
20250107,190400,1696950,2095,2095,2095,2095,0
20250107,190300,1696950,2095,2095,2095,2095,0
20250107,190200,1696950,2095,2095,2095,2095,0
20250107,190100,1696950,2095,2095,2095,2095,0
20250107,190000,1696950,2095,2095,2095,2095,0
20250107,185900,1696950,2095,2095,2095,2095,0
20250107,185800,1696950,2095,2095,2095,2095,0
20250107,185700,1696950,2095,2095,2095,2095,0
20250107,185600,1696950,2095,2095,2095,2095,0
20250107,185500,1696950,2095,2095,2095,2095,0
20250107,185400,1696950,2095,2095,2095,2095,0
20250107,185300,1696950,2095,2095,2095,2095,0
20250107,185200,1696950,2095,2095,2095,2095,0
20250107,185100,1696950,2095,2095,2095,2095,0
20250107,185000,1696950,2095,2095,2095,2095,0
20250107,184900,1696950,2095,2095,2095,2095,300
20250107,184800,1696950,2095,2095,2095,2095,0
20250107,184700,1696950,2095,2095,2095,2095,0
20250107,184600,1696950,2095,2095,2095,2095,0
20250107,184500,1696950,2095,2095,2095,2095,0
20250107,184400,1696950,2095,2095,2095,2095,0
20250107,184300,1696950,2095,2095,2095,2095,0
20250107,184200,1696950,2095,2095,2095,2095,0
20250107,184100,1696950,2095,2095,2095,2095,0
20250107,184000,1696950,2095,2095,2095,2095,0
20250107,183900,1696950,2095,2095,2095,2095,0
20250107,183800,1696950,2095,2095,2095,2095,0
20250107,183700,1696950,2095,2095,2095,2095,0
20250107,183600,1696950,2095,2095,2095,2095,0
20250107,183500,1696950,2095,2095,2095,2095,0
20250107,183400,1696950,2095,2095,2095,2095,0
20250107,183300,1696950,2095,2095,2095,2095,0
20250107,183200,1696950,2095,2095,2095,2095,0
20250107,183100,1696950,2095,2095,2095,2095,0
20250107,183000,1696950,2095,2095,2095,2095,0
20250107,182900,1696950,2095,2095,2095,2095,0
20250107,182800,1696950,2095,2095,2095,2095,0
20250107,182700,1696950,2095,2095,2095,2095,0
20250107,182600,1696950,2095,2095,2095,2095,0
20250107,182500,1696950,2095,2095,2095,2095,0
20250107,182400,1696950,2095,2095,2095,2095,0
20250107,182300,1696950,2095,2095,2095,2095,0
20250107,182200,1696950,2095,2095,2095,2095,0
20250107,182100,1696950,2095,2095,2095,2095,0
20250107,182000,1696950,2095,2095,2095,2095,0
20250107,181900,1696950,2095,2095,2095,2095,300
20250107,181800,1696950,2095,2095,2095,2095,0
20250107,181700,1696950,2095,2095,2095,2095,0
20250107,181600,1696950,2095,2095,2095,2095,0
20250107,181500,1696950,2095,2095,2095,2095,0
20250107,181400,1696950,2095,2095,2095,2095,0
20250107,181300,1696950,2095,2095,2095,2095,0
20250107,181200,1696950,2095,2095,2095,2095,0
20250107,181100,1696950,2095,2095,2095,2095,0
20250107,181000,1696950,2095,2095,2095,2095,0
20250107,180900,1696950,2095,2095,2095,2095,0
20250107,180800,1696950,2095,2095,2095,2095,0
20250107,180700,1696950,2095,2095,2095,2095,0
20250107,180600,1696950,2095,2095,2095,2095,0
20250107,180500,1696950,2095,2095,2095,2095,0
20250107,180400,1696950,2095,2095,2095,2095,0
20250107,180300,1696950,2095,2095,2095,2095,0
20250107,180200,1696950,2095,2095,2095,2095,0
20250107,180100,1696950,2095,2095,2095,2095,0
20250107,180000,1696950,2095,2095,2095,2095,0
20250107,175900,1696950,2095,2095,2095,2095,0
20250107,175800,1696950,2095,2095,2095,2095,0
20250107,175700,1696950,2095,2095,2095,2095,0
20250107,175600,1696950,2095,2095,2095,2095,0
20250107,175500,1696950,2095,2095,2095,2095,0
20250107,175400,1696950,2095,2095,2095,2095,0
20250107,175300,1696950,2095,2095,2095,2095,0
20250107,175200,1696950,2095,2095,2095,2095,0
20250107,175100,1696950,2095,2095,2095,2095,0
20250107,175000,1696950,2095,2095,2095,2095,0
20250107,174900,1696950,2095,2095,2095,2095,300
20250107,174800,1696950,2095,2095,2095,2095,0
20250107,174700,1696950,2095,2095,2095,2095,0
20250107,174600,1696950,2095,2095,2095,2095,0
20250107,174500,1696950,2095,2095,2095,2095,0
20250107,174400,1696950,2095,2095,2095,2095,0
20250107,174300,1696950,2095,2095,2095,2095,0
20250107,174200,1696950,2095,2095,2095,2095,0
20250107,174100,1696950,2095,2095,2095,2095,0
20250107,174000,1696950,2095,2095,2095,2095,0
20250107,173900,1696950,2095,2095,2095,2095,0
20250107,173800,1696950,2095,2095,2095,2095,0
20250107,173700,1696950,2095,2095,2095,2095,0
20250107,173600,1696950,2095,2095,2095,2095,0
20250107,173500,1696950,2095,2095,2095,2095,0
20250107,173400,1696950,2095,2095,2095,2095,0
20250107,173300,1696950,2095,2095,2095,2095,0
20250107,173200,1696950,2095,2095,2095,2095,0
20250107,173100,1696950,2095,2095,2095,2095,0
20250107,173000,1696950,2095,2095,2095,2095,0
20250107,172900,1696950,2095,2095,2095,2095,0
20250107,172800,1696950,2095,2095,2095,2095,0
20250107,172700,1696950,2095,2095,2095,2095,0
20250107,172600,1696950,2095,2095,2095,2095,0
20250107,172500,1696950,2095,2095,2095,2095,0
20250107,172400,1696950,2095,2095,2095,2095,0
20250107,172300,1696950,2095,2095,2095,2095,0
20250107,172200,1696950,2095,2095,2095,2095,0
20250107,172100,1696950,2095,2095,2095,2095,0
20250107,172000,1696950,2095,2095,2095,2095,0
20250107,171900,1696950,2095,2095,2095,2095,300
20250107,171800,1696950,2095,2095,2095,2095,0
20250107,171700,1696950,2095,2095,2095,2095,0
20250107,171600,1696950,2095,2095,2095,2095,0
20250107,171500,1696950,2095,2095,2095,2095,0
20250107,171400,1696950,2095,2095,2095,2095,0
20250107,171300,1696950,2095,2095,2095,2095,0
20250107,171200,1696950,2095,2095,2095,2095,0
20250107,171100,1696950,2095,2095,2095,2095,0
20250107,171000,1696950,2095,2095,2095,2095,0
20250107,170900,1696950,2095,2095,2095,2095,0
20250107,170800,1696950,2095,2095,2095,2095,0
20250107,170700,1696950,2095,2095,2095,2095,0
20250107,170600,1696950,2095,2095,2095,2095,0
20250107,170500,1696950,2095,2095,2095,2095,0
20250107,170400,1696950,2095,2095,2095,2095,0
20250107,170300,1696950,2095,2095,2095,2095,0
20250107,170200,1696950,2095,2095,2095,2095,0
20250107,170100,1696950,2095,2095,2095,2095,0
20250107,170000,1696950,2095,2095,2095,2095,0
20250107,165900,1696950,2095,2095,2095,2095,0
20250107,165800,1696950,2095,2095,2095,2095,0
20250107,165700,1696950,2095,2095,2095,2095,0
20250107,165600,1696950,2095,2095,2095,2095,0
20250107,165500,1696950,2095,2095,2095,2095,0
20250107,165400,1696950,2095,2095,2095,2095,0
20250107,165300,1696950,2095,2095,2095,2095,0
20250107,165200,1696950,2095,2095,2095,2095,0
20250107,165100,1696950,2095,2095,2095,2095,0
20250107,165000,1696950,2095,2095,2095,2095,0
20250107,164900,1696950,2095,2095,2095,2095,300
20250107,164800,1696950,2095,2095,2095,2095,0
20250107,164700,1696950,2095,2095,2095,2095,0
20250107,164600,1696950,2095,2095,2095,2095,0
20250107,164500,1696950,2095,2095,2095,2095,0
20250107,164400,1696950,2095,2095,2095,2095,0
20250107,164300,1696950,2095,2095,2095,2095,0
20250107,164200,1696950,2095,2095,2095,2095,0
20250107,164100,1696950,2095,2095,2095,2095,0
20250107,164000,1696950,2095,2095,2095,2095,0
20250107,163900,1696950,2095,2095,2095,2095,0
20250107,163800,1696950,2095,2095,2095,2095,0
20250107,163700,1696950,2095,2095,2095,2095,0
20250107,163600,1696950,2095,2095,2095,2095,0
20250107,163500,1696950,2095,2095,2095,2095,0
20250107,163400,1696950,2095,2095,2095,2095,0
20250107,163300,1696950,2095,2095,2095,2095,0
20250107,163200,1696950,2095,2095,2095,2095,0
20250107,163100,1696950,2095,2095,2095,2095,0
20250107,163000,1696950,2095,2095,2095,2095,0
20250107,162900,1696950,2095,2095,2095,2095,0
20250107,162800,1696950,2095,2095,2095,2095,0
20250107,162700,1696950,2095,2095,2095,2095,0
20250107,162600,1696950,2095,2095,2095,2095,0
20250107,162500,1696950,2095,2095,2095,2095,0
20250107,162400,1696950,2095,2095,2095,2095,0
20250107,162300,1696950,2095,2095,2095,2095,0
20250107,162200,1696950,2095,2095,2095,2095,0
20250107,162100,1696950,2095,2095,2095,2095,0
20250107,162000,1696950,2095,2095,2095,2095,0
20250107,161900,1696950,2095,2095,2095,2095,300
20250107,161800,1696950,2095,2095,2095,2095,0
20250107,161700,1696950,2095,2095,2095,2095,0
20250107,161600,1696950,2095,2095,2095,2095,0
20250107,161500,1696950,2095,2095,2095,2095,0
20250107,161400,1696950,2095,2095,2095,2095,0
20250107,161300,1696950,2095,2095,2095,2095,0
20250107,161200,1696950,2095,2095,2095,2095,0
20250107,161100,1696950,2095,2095,2095,2095,0
20250107,161000,1696950,2095,2095,2095,2095,0
20250107,160900,1696950,2095,2095,2095,2095,0
20250107,160800,1696950,2095,2095,2095,2095,0
20250107,160700,1696950,2095,2095,2095,2095,0
20250107,160600,1696950,2095,2095,2095,2095,0
20250107,160500,1696950,2095,2095,2095,2095,0
20250107,160400,1696950,2095,2095,2095,2095,0
20250107,160300,1696950,2095,2095,2095,2095,0
20250107,160200,1696950,2095,2095,2095,2095,0
20250107,160100,1696950,2095,2095,2095,2095,0
20250107,160000,1696950,2095,2095,2095,2095,0
20250107,155900,1696950,2095,2095,2095,2095,0
20250107,155800,1696950,2095,2095,2095,2095,0
20250107,155700,1696950,2095,2095,2095,2095,0
20250107,155600,1696950,2095,2095,2095,2095,0
20250107,155500,1696950,2095,2095,2095,2095,0
20250107,155400,1696950,2095,2095,2095,2095,0
20250107,155300,1696950,2095,2095,2095,2095,0
20250107,155200,1696950,2095,2095,2095,2095,0
20250107,155100,1696950,2095,2095,2095,2095,0
20250107,155000,1696950,2095,2095,2095,2095,0
20250107,154900,1696950,2095,2095,2095,2095,300
20250107,154800,1696950,2095,2095,2095,2095,0
20250107,154700,1696950,2095,2095,2095,2095,0
20250107,154600,1696950,2095,2095,2095,2095,0
20250107,154500,1696950,2095,2095,2095,2095,0
20250107,154400,1696950,2095,2095,2095,2095,0
20250107,154300,1696950,2095,2095,2095,2095,0
20250107,154200,1696950,2095,2095,2095,2095,0
20250107,154100,1696950,2095,2095,2095,2095,0
20250107,154000,1696950,2095,2095,2095,2095,0
20250107,153900,1696950,2095,2095,2095,2095,0
20250107,153800,1696950,2095,2095,2095,2095,0
20250107,153700,1696950,2095,2095,2095,2095,0
20250107,153600,1696950,2095,2095,2095,2095,0
20250107,153500,1696950,2095,2095,2095,2095,0
20250107,153400,1696950,2095,2095,2095,2095,0
20250107,153300,1696950,2095,2095,2095,2095,0
20250107,153200,1696950,2095,2095,2095,2095,0
20250107,153100,1696950,2095,2095,2095,2095,0
20250107,153000,1696950,2095,2095,2095,2095,0
20250107,152900,1696950,2095,2095,2095,2095,0
20250107,152800,1696950,2095,2095,2095,2095,0
20250107,152700,1696950,2095,2095,2095,2095,0
20250107,152600,1696950,2095,2095,2095,2095,0
20250107,152500,1696950,2095,2095,2095,2095,0
20250107,152400,1696950,2095,2095,2095,2095,0
20250107,152300,1696950,2095,2095,2095,2095,0
20250107,152200,1696950,2095,2095,2095,2095,0
20250107,152100,1696950,2095,2095,2095,2095,0
20250107,152000,1696950,2095,2095,2095,2095,0
20250107,151900,1696950,2095,2095,2095,2095,0
20250107,151800,1696950,2095,2095,2095,2095,0
20250107,151700,1696950,2095,2095,2095,2095,0
20250107,151600,1696950,2095,2095,2095,2095,0
20250107,151500,1696950,2095,2095,2095,2095,0
20250107,151400,1696950,2095,2095,2095,2095,0
20250107,151300,1696950,2095,2095,2095,2095,0
20250107,151200,1696950,2095,2095,2095,2095,0
20250107,151100,1696950,2095,2095,2095,2095,0
20250107,151000,1696950,2095,2095,2095,2095,0
20250107,150900,1696950,2095,2095,2095,2095,0
20250107,150800,1696950,2095,2095,2095,2095,0
20250107,150700,1696950,2095,2095,2095,2095,0
20250107,150600,1696950,2095,2095,2095,2095,0
20250107,150500,1696950,2095,2095,2095,2095,0
20250107,150400,1696950,2095,2095,2095,2095,0
20250107,150300,1696950,2095,2095,2095,2095,0
20250107,150200,1696950,2095,2095,2095,2095,0
20250107,150100,1696950,2095,2095,2095,2095,0
20250107,150000,1696950,2095,2095,2095,2095,0
20250107,145900,1696950,2095,2095,2095,2095,0
20250107,145800,1696950,2095,2095,2095,2095,0
20250107,145700,1696950,2095,2095,2095,2095,0
20250107,145600,1696950,2095,2095,2095,2095,0
20250107,145500,1696950,2095,2095,2095,2095,0
20250107,145400,1696950,2095,2095,2095,2095,0
20250107,145300,1696950,2095,2095,2095,2095,0
20250107,145200,1696950,2095,2095,2095,2095,0
20250107,145100,1696950,2095,2095,2095,2095,0
20250107,145000,1696950,2095,2095,2095,2095,0
20250107,144900,1696950,2095,2095,2095,2095,0
20250107,144800,1696950,2095,2095,2095,2095,0
20250107,144700,1696950,2095,2095,2095,2095,0
20250107,144600,1696950,2095,2095,2095,2095,0
20250107,144500,1696950,2095,2095,2095,2095,0
20250107,144400,1696950,2095,2095,2095,2095,0
20250107,144300,1696950,2095,2095,2095,2095,0
20250107,144200,1696950,2095,2095,2095,2095,0
20250107,144100,1696950,2095,2095,2095,2095,0
20250107,144000,1696950,2095,2095,2095,2095,0
20250107,143900,1696950,2095,2095,2095,2095,0
20250107,143800,1696950,2095,2095,2095,2095,0
20250107,143700,1696950,2095,2095,2095,2095,0
20250107,143600,1696950,2095,2095,2095,2095,0
20250107,143500,1696950,2095,2095,2095,2095,0
20250107,143400,1696950,2095,2095,2095,2095,0
20250107,143300,1696950,2095,2095,2095,2095,0
20250107,143200,1696950,2095,2095,2095,2095,0
20250107,143100,1696950,2095,2095,2095,2095,0
20250107,143000,1696950,2095,2095,2095,2095,0
20250107,142900,1696950,2095,2095,2095,2095,0
20250107,142800,1696950,2095,2095,2095,2095,0
20250107,142700,1696950,2095,2095,2095,2095,0
20250107,142600,1696950,2095,2095,2095,2095,0
20250107,142500,1696950,2095,2095,2095,2095,0
20250107,142400,1696950,2095,2095,2095,2095,0
20250107,142300,1696950,2095,2095,2095,2095,0
20250107,142200,1696950,2095,2095,2095,2095,0
20250107,142100,1696950,2095,2095,2095,2095,0
20250107,142000,1696950,2095,2095,2095,2095,0
20250107,141900,1696950,2095,2095,2095,2095,0
20250107,141800,1696950,2095,2095,2095,2095,0
20250107,141700,1696950,2095,2095,2095,2095,0
20250107,141600,1696950,2095,2095,2095,2095,0
20250107,141500,1696950,2095,2095,2095,2095,0
20250107,141400,1696950,2095,2095,2095,2095,0
20250107,141300,1696950,2095,2095,2095,2095,0
20250107,141200,1696950,2095,2095,2095,2095,0
20250107,141100,1696950,2095,2095,2095,2095,0
20250107,141000,1696950,2095,2095,2095,2095,0
20250107,140900,1696950,2095,2095,2095,2095,0
20250107,140800,1696950,2095,2095,2095,2095,0
20250107,140700,1696950,2095,2095,2095,2095,0
20250107,140600,1696950,2095,2095,2095,2095,0
20250107,140500,1696950,2095,2095,2095,2095,0
20250107,140400,1696950,2095,2095,2095,2095,0
20250107,140300,1696950,2095,2095,2095,2095,0
20250107,140200,1696950,2095,2095,2095,2095,0
20250107,140100,1696950,2095,2095,2095,2095,0
20250107,140000,1696950,2095,2095,2095,2095,0
20250107,135900,1696950,2095,2095,2095,2095,0
20250107,135800,1696950,2095,2095,2095,2095,0
20250107,135700,1696950,2095,2095,2095,2095,0
20250107,135600,1696950,2095,2095,2095,2095,0
20250107,135500,1696950,2095,2095,2095,2095,0
20250107,135400,1696950,2095,2095,2095,2095,0
20250107,135300,1696950,2095,2095,2095,2095,0
20250107,135200,1696950,2095,2095,2095,2095,0
20250107,135100,1696950,2095,2095,2095,2095,0
20250107,135000,1696950,2095,2095,2095,2095,0
20250107,134900,1696950,2095,2095,2095,2095,0
20250107,134800,1696950,2095,2095,2095,2095,0
20250107,134700,1696950,2095,2095,2095,2095,0
20250107,134600,1696950,2095,2095,2095,2095,0
20250107,134500,1696950,2095,2095,2095,2095,0
20250107,134400,1696950,2095,2095,2095,2095,0
20250107,134300,1696950,2095,2095,2095,2095,300
20250107,134200,1068450,2095,2095,2095,2095,0
20250107,134100,1068450,2095,2095,2095,2095,0
20250107,134000,1068450,2095,2095,2095,2095,0
20250107,133900,1068450,2095,2095,2095,2095,0
20250107,133800,1068450,2095,2095,2095,2095,510
20250107,133700,0,2105,2105,2105,2105,0
20250107,133600,0,2105,2105,2105,2105,0
20250107,133500,0,2105,2105,2105,2105,0
20250107,133400,0,2105,2105,2105,2105,0
20250107,133300,0,2105,2105,2105,2105,0
20250107,133200,0,2105,2105,2105,2105,0
20250107,133100,0,2105,2105,2105,2105,0
20250107,133000,0,2105,2105,2105,2105,0
20250107,132900,0,2105,2105,2105,2105,0
20250107,132800,0,2105,2105,2105,2105,0
20250107,132700,0,2105,2105,2105,2105,0
20250107,132600,0,2105,2105,2105,2105,0
20250107,132500,0,2105,2105,2105,2105,0
20250107,132400,0,2105,2105,2105,2105,0
20250107,132300,0,2105,2105,2105,2105,0
20250107,132200,0,2105,2105,2105,2105,0
20250107,132100,0,2105,2105,2105,2105,0
20250107,132000,0,2105,2105,2105,2105,0
20250107,131900,0,2105,2105,2105,2105,0
20250107,131800,0,2105,2105,2105,2105,0
20250107,131700,0,2105,2105,2105,2105,0
20250107,131600,0,2105,2105,2105,2105,0
20250107,131500,0,2105,2105,2105,2105,0
20250107,131400,0,2105,2105,2105,2105,0
20250107,131300,0,2105,2105,2105,2105,0
20250107,131200,0,2105,2105,2105,2105,0
20250107,131100,0,2105,2105,2105,2105,0
20250107,131000,0,2105,2105,2105,2105,0
20250107,130900,0,2105,2105,2105,2105,0
20250107,130800,0,2105,2105,2105,2105,0
20250107,130700,0,2105,2105,2105,2105,0
20250107,130600,0,2105,2105,2105,2105,0
20250107,130500,0,2105,2105,2105,2105,0
20250107,130400,0,2105,2105,2105,2105,0
20250107,130300,0,2105,2105,2105,2105,0
20250107,130200,0,2105,2105,2105,2105,0
20250107,130100,0,2105,2105,2105,2105,0
20250107,130000,0,2105,2105,2105,2105,0
20250107,125900,0,2105,2105,2105,2105,0
20250107,125800,0,2105,2105,2105,2105,0
20250107,125700,0,2105,2105,2105,2105,0
20250107,125600,0,2105,2105,2105,2105,0
20250107,125500,0,2105,2105,2105,2105,0
20250107,125400,0,2105,2105,2105,2105,0
20250107,125300,0,2105,2105,2105,2105,0
20250107,125200,0,2105,2105,2105,2105,0
20250107,125100,0,2105,2105,2105,2105,0
20250107,125000,0,2105,2105,2105,2105,0
20250107,124900,0,2105,2105,2105,2105,0
20250107,124800,0,2105,2105,2105,2105,0
20250107,124700,0,2105,2105,2105,2105,0
20250107,124600,0,2105,2105,2105,2105,0
20250107,124500,0,2105,2105,2105,2105,0
20250107,124400,0,2105,2105,2105,2105,0
20250107,124300,0,2105,2105,2105,2105,0
20250107,124200,0,2105,2105,2105,2105,0
20250107,124100,0,2105,2105,2105,2105,0
20250107,124000,0,2105,2105,2105,2105,0
20250107,123900,0,2105,2105,2105,2105,0
20250107,123800,0,2105,2105,2105,2105,0
20250107,123700,0,2105,2105,2105,2105,0
20250107,123600,0,2105,2105,2105,2105,0
20250107,123500,0,2105,2105,2105,2105,0
20250107,123400,0,2105,2105,2105,2105,0
20250107,123300,0,2105,2105,2105,2105,0
20250107,123200,0,2105,2105,2105,2105,0
20250107,123100,0,2105,2105,2105,2105,0
20250107,123000,0,2105,2105,2105,2105,0
20250107,122900,0,2105,2105,2105,2105,0
20250107,122800,0,2105,2105,2105,2105,0
20250107,122700,0,2105,2105,2105,2105,0
20250107,122600,0,2105,2105,2105,2105,0
20250107,122500,0,2105,2105,2105,2105,0
20250107,122400,0,2105,2105,2105,2105,0
20250107,122300,0,2105,2105,2105,2105,0
20250107,122200,0,2105,2105,2105,2105,0
20250107,122100,0,2105,2105,2105,2105,0
20250107,122000,0,2105,2105,2105,2105,0
20250107,121900,0,2105,2105,2105,2105,0
20250107,121800,0,2105,2105,2105,2105,0
20250107,121700,0,2105,2105,2105,2105,0
20250107,121600,0,2105,2105,2105,2105,0
20250107,121500,0,2105,2105,2105,2105,0
20250107,121400,0,2105,2105,2105,2105,0
20250107,121300,0,2105,2105,2105,2105,0
20250107,121200,0,2105,2105,2105,2105,0
20250107,121100,0,2105,2105,2105,2105,0
20250107,121000,0,2105,2105,2105,2105,0
20250107,120900,0,2105,2105,2105,2105,0
20250107,120800,0,2105,2105,2105,2105,0
20250107,120700,0,2105,2105,2105,2105,0
20250107,120600,0,2105,2105,2105,2105,0
20250107,120500,0,2105,2105,2105,2105,0
20250107,120400,0,2105,2105,2105,2105,0
20250107,120300,0,2105,2105,2105,2105,0
20250107,120200,0,2105,2105,2105,2105,0
20250107,120100,0,2105,2105,2105,2105,0
20250107,120000,0,2105,2105,2105,2105,0
20250107,115900,0,2105,2105,2105,2105,0
20250107,115800,0,2105,2105,2105,2105,0
20250107,115700,0,2105,2105,2105,2105,0
20250107,115600,0,2105,2105,2105,2105,0
20250107,115500,0,2105,2105,2105,2105,0
20250107,115400,0,2105,2105,2105,2105,0
20250107,115300,0,2105,2105,2105,2105,0
20250107,115200,0,2105,2105,2105,2105,0
20250107,115100,0,2105,2105,2105,2105,0
20250107,115000,0,2105,2105,2105,2105,0
20250107,114900,0,2105,2105,2105,2105,0
20250107,114800,0,2105,2105,2105,2105,0
20250107,114700,0,2105,2105,2105,2105,0
20250107,114600,0,2105,2105,2105,2105,0
20250107,114500,0,2105,2105,2105,2105,0
20250107,114400,0,2105,2105,2105,2105,0
20250107,114300,0,2105,2105,2105,2105,0
20250107,114200,0,2105,2105,2105,2105,0
20250107,114100,0,2105,2105,2105,2105,0
20250107,114000,0,2105,2105,2105,2105,0
20250107,113900,0,2105,2105,2105,2105,0
20250107,113800,0,2105,2105,2105,2105,0
20250107,113700,0,2105,2105,2105,2105,0
20250107,113600,0,2105,2105,2105,2105,0
20250107,113500,0,2105,2105,2105,2105,0
20250107,113400,0,2105,2105,2105,2105,0
20250107,113300,0,2105,2105,2105,2105,0
20250107,113200,0,2105,2105,2105,2105,0
20250107,113100,0,2105,2105,2105,2105,0
20250107,113000,0,2105,2105,2105,2105,0
20250107,112900,0,2105,2105,2105,2105,0
20250107,112800,0,2105,2105,2105,2105,0
20250107,112700,0,2105,2105,2105,2105,0
20250107,112600,0,2105,2105,2105,2105,0
20250107,112500,0,2105,2105,2105,2105,0
20250107,112400,0,2105,2105,2105,2105,0
20250107,112300,0,2105,2105,2105,2105,0
20250107,112200,0,2105,2105,2105,2105,0
20250107,112100,0,2105,2105,2105,2105,0
20250107,112000,0,2105,2105,2105,2105,0
20250107,111900,0,2105,2105,2105,2105,0
20250107,111800,0,2105,2105,2105,2105,0
20250107,111700,0,2105,2105,2105,2105,0
20250107,111600,0,2105,2105,2105,2105,0
20250107,111500,0,2105,2105,2105,2105,0
20250107,111400,0,2105,2105,2105,2105,0
20250107,111300,0,2105,2105,2105,2105,0
20250107,111200,0,2105,2105,2105,2105,0
20250107,111100,0,2105,2105,2105,2105,0
20250107,111000,0,2105,2105,2105,2105,0
20250107,110900,0,2105,2105,2105,2105,0
20250107,110800,0,2105,2105,2105,2105,0
20250107,110700,0,2105,2105,2105,2105,0
20250107,110600,0,2105,2105,2105,2105,0
20250107,110500,0,2105,2105,2105,2105,0
20250107,110400,0,2105,2105,2105,2105,0
20250107,110300,0,2105,2105,2105,2105,0
20250107,110200,0,2105,2105,2105,2105,0
20250107,110100,0,2105,2105,2105,2105,0
20250107,110000,0,2105,2105,2105,2105,0
20250107,105900,0,2105,2105,2105,2105,0
20250107,105800,0,2105,2105,2105,2105,0
20250107,105700,0,2105,2105,2105,2105,0
20250107,105600,0,2105,2105,2105,2105,0
20250107,105500,0,2105,2105,2105,2105,0
20250107,105400,0,2105,2105,2105,2105,0
20250107,105300,0,2105,2105,2105,2105,0
20250107,105200,0,2105,2105,2105,2105,0
20250107,105100,0,2105,2105,2105,2105,0
20250107,105000,0,2105,2105,2105,2105,0
20250107,104900,0,2105,2105,2105,2105,0
20250107,104800,0,2105,2105,2105,2105,0
20250107,104700,0,2105,2105,2105,2105,0
20250107,104600,0,2105,2105,2105,2105,0
20250107,104500,0,2105,2105,2105,2105,0
20250107,104400,0,2105,2105,2105,2105,0
20250107,104300,0,2105,2105,2105,2105,0
20250107,104200,0,2105,2105,2105,2105,0
20250107,104100,0,2105,2105,2105,2105,0
20250107,104000,0,2105,2105,2105,2105,0
20250107,103900,0,2105,2105,2105,2105,0
20250107,103800,0,2105,2105,2105,2105,0
20250107,103700,0,2105,2105,2105,2105,0
20250107,103600,0,2105,2105,2105,2105,0
20250107,103500,0,2105,2105,2105,2105,0
20250107,103400,0,2105,2105,2105,2105,0
20250107,103300,0,2105,2105,2105,2105,0
20250107,103200,0,2105,2105,2105,2105,0
20250107,103100,0,2105,2105,2105,2105,0
20250107,103000,0,2105,2105,2105,2105,0
20250107,102900,0,2105,2105,2105,2105,0
20250107,102800,0,2105,2105,2105,2105,0
20250107,102700,0,2105,2105,2105,2105,0
20250107,102600,0,2105,2105,2105,2105,0
20250107,102500,0,2105,2105,2105,2105,0
20250107,102400,0,2105,2105,2105,2105,0
20250107,102300,0,2105,2105,2105,2105,0
20250107,102200,0,2105,2105,2105,2105,0
20250107,102100,0,2105,2105,2105,2105,0
20250107,102000,0,2105,2105,2105,2105,0
20250107,101900,0,2105,2105,2105,2105,0
20250107,101800,0,2105,2105,2105,2105,0
20250107,101700,0,2105,2105,2105,2105,0
20250107,101600,0,2105,2105,2105,2105,0
20250107,101500,0,2105,2105,2105,2105,0
20250107,101400,0,2105,2105,2105,2105,0
20250107,101300,0,2105,2105,2105,2105,0
20250107,101200,0,2105,2105,2105,2105,0
20250107,101100,0,2105,2105,2105,2105,0
20250107,101000,0,2105,2105,2105,2105,0
20250107,100900,0,2105,2105,2105,2105,0
20250107,100800,0,2105,2105,2105,2105,0
20250107,100700,0,2105,2105,2105,2105,0
20250107,100600,0,2105,2105,2105,2105,0
20250107,100500,0,2105,2105,2105,2105,0
20250107,100400,0,2105,2105,2105,2105,0
20250107,100300,0,2105,2105,2105,2105,0
20250107,100200,0,2105,2105,2105,2105,0
20250107,100100,0,2105,2105,2105,2105,0
20250107,100000,0,2105,2105,2105,2105,0
20250107,095900,0,2105,2105,2105,2105,0
20250107,095800,0,2105,2105,2105,2105,0
20250107,095700,0,2105,2105,2105,2105,0
20250107,095600,0,2105,2105,2105,2105,0
20250107,095500,0,2105,2105,2105,2105,0
20250107,095400,0,2105,2105,2105,2105,0
20250107,095300,0,2105,2105,2105,2105,0
20250107,095200,0,2105,2105,2105,2105,0
20250107,095100,0,2105,2105,2105,2105,0
20250107,095000,0,2105,2105,2105,2105,0
20250107,094900,0,2105,2105,2105,2105,0
20250107,094800,0,2105,2105,2105,2105,0
20250107,094700,0,2105,2105,2105,2105,0
20250107,094600,0,2105,2105,2105,2105,0
20250107,094500,0,2105,2105,2105,2105,0
20250107,094400,0,2105,2105,2105,2105,0
20250107,094300,0,2105,2105,2105,2105,0
20250107,094200,0,2105,2105,2105,2105,0
20250107,094100,0,2105,2105,2105,2105,0
20250107,094000,0,2105,2105,2105,2105,0
20250107,093900,0,2105,2105,2105,2105,0
20250107,093800,0,2105,2105,2105,2105,0
20250107,093700,0,2105,2105,2105,2105,0
20250107,093600,0,2105,2105,2105,2105,0
20250107,093500,0,2105,2105,2105,2105,0
20250107,093400,0,2105,2105,2105,2105,0
20250107,093300,0,2105,2105,2105,2105,0
20250107,093200,0,2105,2105,2105,2105,0
20250107,093100,0,2105,2105,2105,2105,0
20250107,093000,0,2105,2105,2105,2105,0
20250107,092900,0,2105,2105,2105,2105,0
20250107,092800,0,2105,2105,2105,2105,0
20250107,092700,0,2105,2105,2105,2105,0
20250107,092600,0,2105,2105,2105,2105,0
20250107,092500,0,2105,2105,2105,2105,0
20250107,092400,0,2105,2105,2105,2105,0
20250107,092300,0,2105,2105,2105,2105,0
20250107,092200,0,2105,2105,2105,2105,0
20250107,092100,0,2105,2105,2105,2105,0
20250107,092000,0,2105,2105,2105,2105,0
20250107,091900,0,2105,2105,2105,2105,0
20250107,091800,0,2105,2105,2105,2105,0
20250107,091700,0,2105,2105,2105,2105,0
20250107,091600,0,2105,2105,2105,2105,0
20250107,091500,0,2105,2105,2105,2105,0
20250107,091400,0,2105,2105,2105,2105,0
20250107,091300,0,2105,2105,2105,2105,0
20250107,091200,0,2105,2105,2105,2105,0
20250107,091100,0,2105,2105,2105,2105,0
20250107,091000,0,2105,2105,2105,2105,0
20250107,090900,0,2105,2105,2105,2105,0
20250107,090800,0,2105,2105,2105,2105,0
20250107,090700,0,2105,2105,2105,2105,0
20250107,090600,0,2105,2105,2105,2105,0
20250107,090500,0,2105,2105,2105,2105,0
20250107,090400,0,2105,2105,2105,2105,0
20250107,090300,0,2105,2105,2105,2105,0
20250107,090200,0,2105,2105,2105,2105,0
20250107,090100,0,2105,2105,2105,2105,0
20250107,090000,0,2105,2105,2105,2105,0