KissMeData/484130/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,215500,28369609,2000,2000,2000,2000,96
20250108,215400,28369609,2000,2000,2000,2000,0
20250108,215300,28369609,2000,2000,2000,2000,0
20250108,215200,28369609,2000,2000,2000,2000,0
20250108,215100,28369609,2000,2000,2000,2000,0
20250108,215000,28369609,2000,2000,2000,2000,0
20250108,214900,28369609,2000,2000,2000,2000,0
20250108,214800,28369609,2000,2000,2000,2000,0
20250108,214700,28369609,2000,2000,2000,2000,0
20250108,214600,28369609,2000,2000,2000,2000,0
20250108,214500,28369609,2000,2000,2000,2000,0
20250108,214400,28369609,2000,2000,2000,2000,0
20250108,214300,28369609,2000,2000,2000,2000,0
20250108,214200,28369609,2000,2000,2000,2000,0
20250108,214100,28369609,2000,2000,2000,2000,0
20250108,214000,28369609,2000,2000,2000,2000,0
20250108,213900,28369609,2000,2000,2000,2000,0
20250108,213800,28369609,2000,2000,2000,2000,0
20250108,213700,28369609,2000,2000,2000,2000,0
20250108,213600,28369609,2000,2000,2000,2000,0
20250108,213500,28369609,2000,2000,2000,2000,0
20250108,213400,28369609,2000,2000,2000,2000,0
20250108,213300,28369609,2000,2000,2000,2000,0
20250108,213200,28369609,2000,2000,2000,2000,0
20250108,213100,28369609,2000,2000,2000,2000,0
20250108,213000,28369609,2000,2000,2000,2000,0
20250108,212900,28369609,2000,2000,2000,2000,0
20250108,212800,28369609,2000,2000,2000,2000,0
20250108,212700,28369609,2000,2000,2000,2000,0
20250108,212600,28369609,2000,2000,2000,2000,0
20250108,212500,28369609,2000,2000,2000,2000,96
20250108,212400,28369609,2000,2000,2000,2000,0
20250108,212300,28369609,2000,2000,2000,2000,0
20250108,212200,28369609,2000,2000,2000,2000,0
20250108,212100,28369609,2000,2000,2000,2000,0
20250108,212000,28369609,2000,2000,2000,2000,0
20250108,211900,28369609,2000,2000,2000,2000,0
20250108,211800,28369609,2000,2000,2000,2000,0
20250108,211700,28369609,2000,2000,2000,2000,0
20250108,211600,28369609,2000,2000,2000,2000,0
20250108,211500,28369609,2000,2000,2000,2000,0
20250108,211400,28369609,2000,2000,2000,2000,0
20250108,211300,28369609,2000,2000,2000,2000,0
20250108,211200,28369609,2000,2000,2000,2000,0
20250108,211100,28369609,2000,2000,2000,2000,0
20250108,211000,28369609,2000,2000,2000,2000,0
20250108,210900,28369609,2000,2000,2000,2000,0
20250108,210800,28369609,2000,2000,2000,2000,0
20250108,210700,28369609,2000,2000,2000,2000,0
20250108,210600,28369609,2000,2000,2000,2000,0
20250108,210500,28369609,2000,2000,2000,2000,0
20250108,210400,28369609,2000,2000,2000,2000,0
20250108,210300,28369609,2000,2000,2000,2000,0
20250108,210200,28369609,2000,2000,2000,2000,0
20250108,210100,28369609,2000,2000,2000,2000,0
20250108,210000,28369609,2000,2000,2000,2000,0
20250108,205900,28369609,2000,2000,2000,2000,0
20250108,205800,28369609,2000,2000,2000,2000,0
20250108,205700,28369609,2000,2000,2000,2000,0
20250108,205600,28369609,2000,2000,2000,2000,0
20250108,205500,28369609,2000,2000,2000,2000,96
20250108,205400,28369609,2000,2000,2000,2000,0
20250108,205300,28369609,2000,2000,2000,2000,0
20250108,205200,28369609,2000,2000,2000,2000,0
20250108,205100,28369609,2000,2000,2000,2000,0
20250108,205000,28369609,2000,2000,2000,2000,0
20250108,204900,28369609,2000,2000,2000,2000,0
20250108,204800,28369609,2000,2000,2000,2000,0
20250108,204700,28369609,2000,2000,2000,2000,0
20250108,204600,28369609,2000,2000,2000,2000,0
20250108,204500,28369609,2000,2000,2000,2000,0
20250108,204400,28369609,2000,2000,2000,2000,0
20250108,204300,28369609,2000,2000,2000,2000,0
20250108,204200,28369609,2000,2000,2000,2000,0
20250108,204100,28369609,2000,2000,2000,2000,0
20250108,204000,28369609,2000,2000,2000,2000,0
20250108,203900,28369609,2000,2000,2000,2000,0
20250108,203800,28369609,2000,2000,2000,2000,0
20250108,203700,28369609,2000,2000,2000,2000,0
20250108,203600,28369609,2000,2000,2000,2000,0
20250108,203500,28369609,2000,2000,2000,2000,0
20250108,203400,28369609,2000,2000,2000,2000,0
20250108,203300,28369609,2000,2000,2000,2000,0
20250108,203200,28369609,2000,2000,2000,2000,0
20250108,203100,28369609,2000,2000,2000,2000,0
20250108,203000,28369609,2000,2000,2000,2000,0
20250108,202900,28369609,2000,2000,2000,2000,0
20250108,202800,28369609,2000,2000,2000,2000,0
20250108,202700,28369609,2000,2000,2000,2000,0
20250108,202600,28369609,2000,2000,2000,2000,0
20250108,202500,28369609,2000,2000,2000,2000,96
20250108,202400,28369609,2000,2000,2000,2000,0
20250108,202300,28369609,2000,2000,2000,2000,0
20250108,202200,28369609,2000,2000,2000,2000,0
20250108,202100,28369609,2000,2000,2000,2000,0
20250108,202000,28369609,2000,2000,2000,2000,0
20250108,201900,28369609,2000,2000,2000,2000,0
20250108,201800,28369609,2000,2000,2000,2000,0
20250108,201700,28369609,2000,2000,2000,2000,0
20250108,201600,28369609,2000,2000,2000,2000,0
20250108,201500,28369609,2000,2000,2000,2000,0
20250108,201400,28369609,2000,2000,2000,2000,0
20250108,201300,28369609,2000,2000,2000,2000,0
20250108,201200,28369609,2000,2000,2000,2000,0
20250108,201100,28369609,2000,2000,2000,2000,0
20250108,201000,28369609,2000,2000,2000,2000,0
20250108,200900,28369609,2000,2000,2000,2000,0
20250108,200800,28369609,2000,2000,2000,2000,0
20250108,200700,28369609,2000,2000,2000,2000,0
20250108,200600,28369609,2000,2000,2000,2000,0
20250108,200500,28369609,2000,2000,2000,2000,0
20250108,200400,28369609,2000,2000,2000,2000,0
20250108,200300,28369609,2000,2000,2000,2000,0
20250108,200200,28369609,2000,2000,2000,2000,0
20250108,200100,28369609,2000,2000,2000,2000,0
20250108,200000,28369609,2000,2000,2000,2000,0
20250108,195900,28369609,2000,2000,2000,2000,0
20250108,195800,28369609,2000,2000,2000,2000,0
20250108,195700,28369609,2000,2000,2000,2000,0
20250108,195600,28369609,2000,2000,2000,2000,0
20250108,195500,28369609,2000,2000,2000,2000,96
20250108,195400,28369609,2000,2000,2000,2000,0
20250108,195300,28369609,2000,2000,2000,2000,0
20250108,195200,28369609,2000,2000,2000,2000,0
20250108,195100,28369609,2000,2000,2000,2000,0
20250108,195000,28369609,2000,2000,2000,2000,0
20250108,194900,28369609,2000,2000,2000,2000,0
20250108,194800,28369609,2000,2000,2000,2000,0
20250108,194700,28369609,2000,2000,2000,2000,0
20250108,194600,28369609,2000,2000,2000,2000,0
20250108,194500,28369609,2000,2000,2000,2000,0
20250108,194400,28369609,2000,2000,2000,2000,0
20250108,194300,28369609,2000,2000,2000,2000,0
20250108,194200,28369609,2000,2000,2000,2000,0
20250108,194100,28369609,2000,2000,2000,2000,0
20250108,194000,28369609,2000,2000,2000,2000,0
20250108,193900,28369609,2000,2000,2000,2000,0
20250108,193800,28369609,2000,2000,2000,2000,0
20250108,193700,28369609,2000,2000,2000,2000,0
20250108,193600,28369609,2000,2000,2000,2000,0
20250108,193500,28369609,2000,2000,2000,2000,0
20250108,193400,28369609,2000,2000,2000,2000,0
20250108,193300,28369609,2000,2000,2000,2000,0
20250108,193200,28369609,2000,2000,2000,2000,0
20250108,193100,28369609,2000,2000,2000,2000,0
20250108,193000,28369609,2000,2000,2000,2000,0
20250108,192900,28369609,2000,2000,2000,2000,0
20250108,192800,28369609,2000,2000,2000,2000,0
20250108,192700,28369609,2000,2000,2000,2000,0
20250108,192600,28369609,2000,2000,2000,2000,0
20250108,192500,28369609,2000,2000,2000,2000,96
20250108,192400,28369609,2000,2000,2000,2000,0
20250108,192300,28369609,2000,2000,2000,2000,0
20250108,192200,28369609,2000,2000,2000,2000,0
20250108,192100,28369609,2000,2000,2000,2000,0
20250108,192000,28369609,2000,2000,2000,2000,0
20250108,191900,28369609,2000,2000,2000,2000,0
20250108,191800,28369609,2000,2000,2000,2000,0
20250108,191700,28369609,2000,2000,2000,2000,0
20250108,191600,28369609,2000,2000,2000,2000,0
20250108,191500,28369609,2000,2000,2000,2000,0
20250108,191400,28369609,2000,2000,2000,2000,0
20250108,191300,28369609,2000,2000,2000,2000,0
20250108,191200,28369609,2000,2000,2000,2000,0
20250108,191100,28369609,2000,2000,2000,2000,0
20250108,191000,28369609,2000,2000,2000,2000,0
20250108,190900,28369609,2000,2000,2000,2000,0
20250108,190800,28369609,2000,2000,2000,2000,0
20250108,190700,28369609,2000,2000,2000,2000,0
20250108,190600,28369609,2000,2000,2000,2000,0
20250108,190500,28369609,2000,2000,2000,2000,0
20250108,190400,28369609,2000,2000,2000,2000,0
20250108,190300,28369609,2000,2000,2000,2000,0
20250108,190200,28369609,2000,2000,2000,2000,0
20250108,190100,28369609,2000,2000,2000,2000,0
20250108,190000,28369609,2000,2000,2000,2000,0
20250108,185900,28369609,2000,2000,2000,2000,0
20250108,185800,28369609,2000,2000,2000,2000,0
20250108,185700,28369609,2000,2000,2000,2000,0
20250108,185600,28369609,2000,2000,2000,2000,0
20250108,185500,28369609,2000,2000,2000,2000,96
20250108,185400,28369609,2000,2000,2000,2000,0
20250108,185300,28369609,2000,2000,2000,2000,0
20250108,185200,28369609,2000,2000,2000,2000,0
20250108,185100,28369609,2000,2000,2000,2000,0
20250108,185000,28369609,2000,2000,2000,2000,0
20250108,184900,28369609,2000,2000,2000,2000,0
20250108,184800,28369609,2000,2000,2000,2000,0
20250108,184700,28369609,2000,2000,2000,2000,0
20250108,184600,28369609,2000,2000,2000,2000,0
20250108,184500,28369609,2000,2000,2000,2000,0
20250108,184400,28369609,2000,2000,2000,2000,0
20250108,184300,28369609,2000,2000,2000,2000,0
20250108,184200,28369609,2000,2000,2000,2000,0
20250108,184100,28369609,2000,2000,2000,2000,0
20250108,184000,28369609,2000,2000,2000,2000,0
20250108,183900,28369609,2000,2000,2000,2000,0
20250108,183800,28369609,2000,2000,2000,2000,0
20250108,183700,28369609,2000,2000,2000,2000,0
20250108,183600,28369609,2000,2000,2000,2000,0
20250108,183500,28369609,2000,2000,2000,2000,0
20250108,183400,28369609,2000,2000,2000,2000,0
20250108,183300,28369609,2000,2000,2000,2000,0
20250108,183200,28369609,2000,2000,2000,2000,0
20250108,183100,28369609,2000,2000,2000,2000,0
20250108,183000,28369609,2000,2000,2000,2000,0
20250108,182900,28369609,2000,2000,2000,2000,0
20250108,182800,28369609,2000,2000,2000,2000,0
20250108,182700,28369609,2000,2000,2000,2000,0
20250108,182600,28369609,2000,2000,2000,2000,0
20250108,182500,28369609,2000,2000,2000,2000,96
20250108,182400,28369609,2000,2000,2000,2000,0
20250108,182300,28369609,2000,2000,2000,2000,0
20250108,182200,28369609,2000,2000,2000,2000,0
20250108,182100,28369609,2000,2000,2000,2000,0
20250108,182000,28369609,2000,2000,2000,2000,0
20250108,181900,28369609,2000,2000,2000,2000,0
20250108,181800,28369609,2000,2000,2000,2000,0
20250108,181700,28369609,2000,2000,2000,2000,0
20250108,181600,28369609,2000,2000,2000,2000,0
20250108,181500,28369609,2000,2000,2000,2000,0
20250108,181400,28369609,2000,2000,2000,2000,0
20250108,181300,28369609,2000,2000,2000,2000,0
20250108,181200,28369609,2000,2000,2000,2000,0
20250108,181100,28369609,2000,2000,2000,2000,0
20250108,181000,28369609,2000,2000,2000,2000,0
20250108,180900,28369609,2000,2000,2000,2000,0
20250108,180800,28369609,2000,2000,2000,2000,0
20250108,180700,28369609,2000,2000,2000,2000,0
20250108,180600,28369609,2000,2000,2000,2000,0
20250108,180500,28369609,2000,2000,2000,2000,0
20250108,180400,28369609,2000,2000,2000,2000,0
20250108,180300,28369609,2000,2000,2000,2000,0
20250108,180200,28369609,2000,2000,2000,2000,0
20250108,180100,28369609,2000,2000,2000,2000,0
20250108,180000,28369609,2000,2000,2000,2000,0
20250108,175900,28369609,2000,2000,2000,2000,0
20250108,175800,28369609,2000,2000,2000,2000,0
20250108,175700,28369609,2000,2000,2000,2000,0
20250108,175600,28369609,2000,2000,2000,2000,0
20250108,175500,28369609,2000,2000,2000,2000,96
20250108,175400,28369609,2000,2000,2000,2000,0
20250108,175300,28369609,2000,2000,2000,2000,0
20250108,175200,28369609,2000,2000,2000,2000,0
20250108,175100,28369609,2000,2000,2000,2000,0
20250108,175000,28369609,2000,2000,2000,2000,0
20250108,174900,28369609,2000,2000,2000,2000,0
20250108,174800,28369609,2000,2000,2000,2000,0
20250108,174700,28369609,2000,2000,2000,2000,0
20250108,174600,28369609,2000,2000,2000,2000,0
20250108,174500,28369609,2000,2000,2000,2000,0
20250108,174400,28369609,2000,2000,2000,2000,0
20250108,174300,28369609,2000,2000,2000,2000,0
20250108,174200,28369609,2000,2000,2000,2000,0
20250108,174100,28369609,2000,2000,2000,2000,0
20250108,174000,28369609,2000,2000,2000,2000,0
20250108,173900,28369609,2000,2000,2000,2000,0
20250108,173800,28369609,2000,2000,2000,2000,0
20250108,173700,28369609,2000,2000,2000,2000,0
20250108,173600,28369609,2000,2000,2000,2000,0
20250108,173500,28369609,2000,2000,2000,2000,0
20250108,173400,28369609,2000,2000,2000,2000,0
20250108,173300,28369609,2000,2000,2000,2000,0
20250108,173200,28369609,2000,2000,2000,2000,0
20250108,173100,28369609,2000,2000,2000,2000,0
20250108,173000,28369609,2000,2000,2000,2000,0
20250108,172900,28369609,2000,2000,2000,2000,0
20250108,172800,28369609,2000,2000,2000,2000,0
20250108,172700,28369609,2000,2000,2000,2000,0
20250108,172600,28369609,2000,2000,2000,2000,0
20250108,172500,28369609,2000,2000,2000,2000,96
20250108,172400,28369609,2000,2000,2000,2000,0
20250108,172300,28369609,2000,2000,2000,2000,0
20250108,172200,28369609,2000,2000,2000,2000,0
20250108,172100,28369609,2000,2000,2000,2000,0
20250108,172000,28369609,2000,2000,2000,2000,0
20250108,171900,28369609,2000,2000,2000,2000,0
20250108,171800,28369609,2000,2000,2000,2000,0
20250108,171700,28369609,2000,2000,2000,2000,0
20250108,171600,28369609,2000,2000,2000,2000,0
20250108,171500,28369609,2000,2000,2000,2000,0
20250108,171400,28369609,2000,2000,2000,2000,0
20250108,171300,28369609,2000,2000,2000,2000,0
20250108,171200,28369609,2000,2000,2000,2000,0
20250108,171100,28369609,2000,2000,2000,2000,0
20250108,171000,28369609,2000,2000,2000,2000,0
20250108,170900,28369609,2000,2000,2000,2000,0
20250108,170800,28369609,2000,2000,2000,2000,0
20250108,170700,28369609,2000,2000,2000,2000,0
20250108,170600,28369609,2000,2000,2000,2000,0
20250108,170500,28369609,2000,2000,2000,2000,0
20250108,170400,28369609,2000,2000,2000,2000,0
20250108,170300,28369609,2000,2000,2000,2000,0
20250108,170200,28369609,2000,2000,2000,2000,0
20250108,170100,28369609,2000,2000,2000,2000,0
20250108,170000,28369609,2000,2000,2000,2000,0
20250108,165900,28369609,2000,2000,2000,2000,0
20250108,165800,28369609,2000,2000,2000,2000,0
20250108,165700,28369609,2000,2000,2000,2000,0
20250108,165600,28369609,2000,2000,2000,2000,0
20250108,165500,28369609,2000,2000,2000,2000,96
20250108,165400,28369609,2000,2000,2000,2000,0
20250108,165300,28369609,2000,2000,2000,2000,0
20250108,165200,28369609,2000,2000,2000,2000,0
20250108,165100,28369609,2000,2000,2000,2000,0
20250108,165000,28369609,2000,2000,2000,2000,0
20250108,164900,28369609,2000,2000,2000,2000,0
20250108,164800,28369609,2000,2000,2000,2000,0
20250108,164700,28369609,2000,2000,2000,2000,0
20250108,164600,28369609,2000,2000,2000,2000,0
20250108,164500,28369609,2000,2000,2000,2000,0
20250108,164400,28369609,2000,2000,2000,2000,0
20250108,164300,28369609,2000,2000,2000,2000,0
20250108,164200,28369609,2000,2000,2000,2000,0
20250108,164100,28369609,2000,2000,2000,2000,0
20250108,164000,28369609,2000,2000,2000,2000,0
20250108,163900,28369609,2000,2000,2000,2000,0
20250108,163800,28369609,2000,2000,2000,2000,0
20250108,163700,28369609,2000,2000,2000,2000,0
20250108,163600,28369609,2000,2000,2000,2000,0
20250108,163500,28369609,2000,2000,2000,2000,0
20250108,163400,28369609,2000,2000,2000,2000,0
20250108,163300,28369609,2000,2000,2000,2000,0
20250108,163200,28369609,2000,2000,2000,2000,0
20250108,163100,28369609,2000,2000,2000,2000,0
20250108,163000,28369609,2000,2000,2000,2000,0
20250108,162900,28369609,2000,2000,2000,2000,0
20250108,162800,28369609,2000,2000,2000,2000,0
20250108,162700,28369609,2000,2000,2000,2000,0
20250108,162600,28369609,2000,2000,2000,2000,0
20250108,162500,28369609,2000,2000,2000,2000,96
20250108,162400,28369609,2000,2000,2000,2000,0
20250108,162300,28369609,2000,2000,2000,2000,0
20250108,162200,28369609,2000,2000,2000,2000,0
20250108,162100,28369609,2000,2000,2000,2000,0
20250108,162000,28369609,2000,2000,2000,2000,0
20250108,161900,28369609,2000,2000,2000,2000,0
20250108,161800,28369609,2000,2000,2000,2000,0
20250108,161700,28369609,2000,2000,2000,2000,0
20250108,161600,28369609,2000,2000,2000,2000,0
20250108,161500,28369609,2000,2000,2000,2000,0
20250108,161400,28369609,2000,2000,2000,2000,0
20250108,161300,28369609,2000,2000,2000,2000,0
20250108,161200,28369609,2000,2000,2000,2000,0
20250108,161100,28369609,2000,2000,2000,2000,0
20250108,161000,28369609,2000,2000,2000,2000,0
20250108,160900,28369609,2000,2000,2000,2000,0
20250108,160800,28369609,2000,2000,2000,2000,0
20250108,160700,28369609,2000,2000,2000,2000,0
20250108,160600,28369609,2000,2000,2000,2000,0
20250108,160500,28369609,2000,2000,2000,2000,0
20250108,160400,28369609,2000,2000,2000,2000,0
20250108,160300,28369609,2000,2000,2000,2000,0
20250108,160200,28369609,2000,2000,2000,2000,0
20250108,160100,28369609,2000,2000,2000,2000,0
20250108,160000,28369609,2000,2000,2000,2000,0
20250108,155900,28369609,2000,2000,2000,2000,0
20250108,155800,28369609,2000,2000,2000,2000,0
20250108,155700,28369609,2000,2000,2000,2000,0
20250108,155600,28369609,2000,2000,2000,2000,0
20250108,155500,28369609,2000,2000,2000,2000,96
20250108,155400,28369609,2000,2000,2000,2000,0
20250108,155300,28369609,2000,2000,2000,2000,0
20250108,155200,28369609,2000,2000,2000,2000,0
20250108,155100,28369609,2000,2000,2000,2000,0
20250108,155000,28369609,2000,2000,2000,2000,0
20250108,154900,28369609,2000,2000,2000,2000,0
20250108,154800,28369609,2000,2000,2000,2000,0
20250108,154700,28369609,2000,2000,2000,2000,0
20250108,154600,28369609,2000,2000,2000,2000,0
20250108,154500,28369609,2000,2000,2000,2000,0
20250108,154400,28369609,2000,2000,2000,2000,0
20250108,154300,28369609,2000,2000,2000,2000,0
20250108,154200,28369609,2000,2000,2000,2000,0
20250108,154100,28369609,2000,2000,2000,2000,0
20250108,154000,28369609,2000,2000,2000,2000,0
20250108,153900,28369609,2000,2000,2000,2000,0
20250108,153800,28369609,2000,2000,2000,2000,0
20250108,153700,28369609,2000,2000,2000,2000,0
20250108,153600,28369609,2000,2000,2000,2000,0
20250108,153500,28369609,2000,2000,2000,2000,0
20250108,153400,28369609,2000,2000,2000,2000,0
20250108,153300,28369609,2000,2000,2000,2000,0
20250108,153200,28369609,2000,2000,2000,2000,0
20250108,153100,28369609,2000,2000,2000,2000,0
20250108,153000,28369609,2000,2000,2000,2000,96
20250108,152900,28177609,2000,2000,2000,2000,0
20250108,152800,28177609,2000,2000,2000,2000,0
20250108,152700,28177609,2000,2000,2000,2000,0
20250108,152600,28177609,2000,2000,2000,2000,0
20250108,152500,28177609,2000,2000,2000,2000,0
20250108,152400,28177609,2000,2000,2000,2000,0
20250108,152300,28177609,2000,2000,2000,2000,0
20250108,152200,28177609,2000,2000,2000,2000,0
20250108,152100,28177609,2000,2000,2000,2000,0
20250108,152000,28177609,2000,2000,2000,2000,0
20250108,151900,28177609,2000,2000,2000,2000,0
20250108,151800,28177609,2000,2000,2000,2000,0
20250108,151700,28177609,2000,2000,2000,2000,5
20250108,151600,28167609,2000,2000,2000,2000,0
20250108,151500,28167609,2000,2000,2000,2000,143
20250108,151400,27881609,2000,2000,2000,2000,4
20250108,151300,27873609,2005,2005,2005,2005,0
20250108,151200,27873609,2005,2005,2005,2005,0
20250108,151100,27873609,2005,2005,2005,2005,0
20250108,151000,27873609,2005,2000,2005,2000,6
20250108,150900,27861604,1999,1999,1999,1999,0
20250108,150800,27861604,1999,1999,1999,1999,5
20250108,150700,27851609,2005,2005,2005,2005,0
20250108,150600,27851609,2005,2005,2005,2005,0
20250108,150500,27851609,2005,2005,2005,2005,0
20250108,150400,27851609,2005,2005,2005,2005,0
20250108,150300,27851609,2005,2000,2005,2000,5
20250108,150200,27841604,2000,2000,2000,2000,0
20250108,150100,27841604,2000,2000,2000,2000,0
20250108,150000,27841604,2000,2000,2000,2000,0
20250108,145900,27841604,2000,2000,2000,2000,0
20250108,145800,27841604,2000,2000,2000,2000,0
20250108,145700,27841604,2000,2000,2000,2000,0
20250108,145600,27841604,2000,2000,2000,2000,0
20250108,145500,27841604,2000,2000,2000,2000,5
20250108,145400,27831604,2000,2000,2000,2000,0
20250108,145300,27831604,2000,2000,2000,2000,0
20250108,145200,27831604,2000,2000,2000,2000,0
20250108,145100,27831604,2000,2000,2000,2000,5
20250108,145000,27821604,2000,2000,2000,2000,0
20250108,144900,27821604,2000,2000,2000,2000,0
20250108,144800,27821604,2000,2000,2000,2000,0
20250108,144700,27821604,2000,2000,2000,2000,5
20250108,144600,27811604,2000,2000,2000,2000,0
20250108,144500,27811604,2000,2000,2000,2000,5
20250108,144400,27801604,2000,2000,2000,2000,0
20250108,144300,27801604,2000,2000,2000,2000,0
20250108,144200,27801604,2000,2000,2000,2000,0
20250108,144100,27801604,2000,2000,2000,2000,7160
20250108,144000,13481604,2000,1999,2000,1999,237
20250108,143900,13007615,1998,1998,1998,1998,0
20250108,143800,13007615,1998,1998,1998,1998,5
20250108,143700,12997625,1998,1998,1998,1998,0
20250108,143600,12997625,1998,1998,1998,1998,0
20250108,143500,12997625,1998,1998,1998,1998,0
20250108,143400,12997625,1998,1998,1998,1998,5
20250108,143300,12987635,1998,1998,1998,1998,0
20250108,143200,12987635,1998,1998,1998,1998,0
20250108,143100,12987635,1998,1998,1998,1998,0
20250108,143000,12987635,1998,1998,1998,1998,0
20250108,142900,12987635,1998,1998,1998,1998,4
20250108,142800,12979643,1998,1998,1998,1998,0
20250108,142700,12979643,1998,1998,1998,1998,0
20250108,142600,12979643,1998,1998,1998,1998,0
20250108,142500,12979643,1998,1998,1998,1998,5
20250108,142400,12969653,1998,1998,1998,1998,0
20250108,142300,12969653,1998,1998,1998,1998,0
20250108,142200,12969653,1998,1998,1998,1998,0
20250108,142100,12969653,1998,1998,1998,1998,5
20250108,142000,12959663,1998,1998,1998,1998,0
20250108,141900,12959663,1998,1998,1998,1998,0
20250108,141800,12959663,1998,1998,1998,1998,0
20250108,141700,12959663,1998,1998,1998,1998,5
20250108,141600,12949673,1999,1999,1999,1999,5
20250108,141500,12939678,1998,1998,1998,1998,0
20250108,141400,12939678,1998,1998,1998,1998,0
20250108,141300,12939678,1998,1998,1998,1998,0
20250108,141200,12939678,1998,1998,1998,1998,5
20250108,141100,12929688,1998,1998,1998,1998,5
20250108,141000,12919698,1998,1998,1998,1998,0
20250108,140900,12919698,1998,1998,1998,1998,0
20250108,140800,12919698,1998,1998,1998,1998,0
20250108,140700,12919698,1998,1998,1998,1998,1
20250108,140600,12917700,1997,1997,1997,1997,0
20250108,140500,12917700,1997,1997,1997,1997,0
20250108,140400,12917700,1997,1997,1997,1997,4
20250108,140300,12909712,1997,1997,1997,1997,0
20250108,140200,12909712,1997,1997,1997,1997,0
20250108,140100,12909712,1997,1997,1997,1997,0
20250108,140000,12909712,1997,1997,1997,1997,5
20250108,135900,12899727,1997,1997,1997,1997,0
20250108,135800,12899727,1997,1997,1997,1997,0
20250108,135700,12899727,1997,1997,1997,1997,0
20250108,135600,12899727,1997,1997,1997,1997,0
20250108,135500,12899727,1997,1997,1997,1997,5
20250108,135400,12889742,1997,1997,1997,1997,0
20250108,135300,12889742,1997,1997,1997,1997,0
20250108,135200,12889742,1997,1997,1997,1997,0
20250108,135100,12889742,1997,1997,1997,1997,5
20250108,135000,12879757,1998,1998,1998,1998,0
20250108,134900,12879757,1998,1998,1998,1998,0
20250108,134800,12879757,1998,1998,1998,1998,0
20250108,134700,12879757,1998,1997,1998,1997,9
20250108,134600,12861780,1997,1997,1997,1997,0
20250108,134500,12861780,1997,1997,1997,1997,0
20250108,134400,12861780,1997,1997,1997,1997,0
20250108,134300,12861780,1997,1997,1997,1997,0
20250108,134200,12861780,1997,1997,1997,1997,5
20250108,134100,12851795,1997,1997,1997,1997,0
20250108,134000,12851795,1997,1997,1997,1997,0
20250108,133900,12851795,1997,1997,1997,1997,0
20250108,133800,12851795,1997,1997,1997,1997,4
20250108,133700,12843807,1997,1997,1997,1997,0
20250108,133600,12843807,1997,1997,1997,1997,0
20250108,133500,12843807,1997,1997,1997,1997,0
20250108,133400,12843807,1997,1997,1997,1997,5
20250108,133300,12833822,1997,1997,1997,1997,0
20250108,133200,12833822,1997,1997,1997,1997,0
20250108,133100,12833822,1997,1997,1997,1997,0
20250108,133000,12833822,1997,1997,1997,1997,10
20250108,132900,12813852,1999,1999,1999,1999,0
20250108,132800,12813852,1999,1999,1999,1999,0
20250108,132700,12813852,1999,1999,1999,1999,0
20250108,132600,12813852,1999,1999,1999,1999,0
20250108,132500,12813852,1999,1999,1999,1999,0
20250108,132400,12813852,1999,1999,1999,1999,0
20250108,132300,12813852,1999,1999,1999,1999,0
20250108,132200,12813852,1999,1999,1999,1999,0
20250108,132100,12813852,1999,1999,1999,1999,0
20250108,132000,12813852,1999,1999,1999,1999,0
20250108,131900,12813852,1999,1999,1999,1999,0
20250108,131800,12813852,1999,1999,1999,1999,0
20250108,131700,12813852,1999,1999,1999,1999,5
20250108,131600,12803857,1999,1999,1999,1999,30
20250108,131500,12743887,1999,1999,1999,1999,0
20250108,131400,12743887,1999,1999,1999,1999,0
20250108,131300,12743887,1999,1999,1999,1999,0
20250108,131200,12743887,1999,1999,1999,1999,5
20250108,131100,12733892,1999,1999,1999,1999,0
20250108,131000,12733892,1999,1999,1999,1999,0
20250108,130900,12733892,1999,1999,1999,1999,0
20250108,130800,12733892,1999,1999,1999,1999,4
20250108,130700,12725896,1999,1999,1999,1999,0
20250108,130600,12725896,1999,1999,1999,1999,0
20250108,130500,12725896,1999,1999,1999,1999,0
20250108,130400,12725896,1999,1999,1999,1999,5
20250108,130300,12715901,1999,1999,1999,1999,0
20250108,130200,12715901,1999,1999,1999,1999,0
20250108,130100,12715901,1999,1999,1999,1999,0
20250108,130000,12715901,1999,1999,1999,1999,5
20250108,125900,12705906,1999,1999,1999,1999,0
20250108,125800,12705906,1999,1999,1999,1999,0
20250108,125700,12705906,1999,1999,1999,1999,0
20250108,125600,12705906,1999,1999,1999,1999,0
20250108,125500,12705906,1999,1999,1999,1999,5
20250108,125400,12695911,1999,1999,1999,1999,0
20250108,125300,12695911,1999,1999,1999,1999,0
20250108,125200,12695911,1999,1999,1999,1999,0
20250108,125100,12695911,1999,1999,1999,1999,5
20250108,125000,12685916,1999,1999,1999,1999,0
20250108,124900,12685916,1999,1999,1999,1999,0
20250108,124800,12685916,1999,1999,1999,1999,0
20250108,124700,12685916,1999,1999,1999,1999,5
20250108,124600,12675921,2000,2000,2000,2000,4
20250108,124500,12667921,1999,1999,1999,1999,0
20250108,124400,12667921,1999,1999,1999,1999,0
20250108,124300,12667921,1999,1999,1999,1999,0
20250108,124200,12667921,1999,1999,1999,1999,4
20250108,124100,12659925,1999,1999,1999,1999,0
20250108,124000,12659925,1999,1999,1999,1999,0
20250108,123900,12659925,1999,1999,1999,1999,0
20250108,123800,12659925,1999,1999,1999,1999,5
20250108,123700,12649930,1999,1999,1999,1999,0
20250108,123600,12649930,1999,1999,1999,1999,0
20250108,123500,12649930,1999,1999,1999,1999,0
20250108,123400,12649930,1999,1999,1999,1999,5
20250108,123300,12639935,1999,1999,1999,1999,0
20250108,123200,12639935,1999,1999,1999,1999,0
20250108,123100,12639935,1999,1999,1999,1999,0
20250108,123000,12639935,1999,1999,1999,1999,21
20250108,122900,12597956,1999,1999,1999,1999,0
20250108,122800,12597956,1999,1999,1999,1999,0
20250108,122700,12597956,1999,1999,1999,1999,0
20250108,122600,12597956,1999,1999,1999,1999,0
20250108,122500,12597956,1999,1999,1999,1999,5
20250108,122400,12587961,1999,1999,1999,1999,0
20250108,122300,12587961,1999,1999,1999,1999,0
20250108,122200,12587961,1999,1999,1999,1999,0
20250108,122100,12587961,1999,1999,1999,1999,5
20250108,122000,12577966,1999,1999,1999,1999,0
20250108,121900,12577966,1999,1999,1999,1999,0
20250108,121800,12577966,1999,1999,1999,1999,0
20250108,121700,12577966,1999,1999,1999,1999,4
20250108,121600,12569970,1999,1999,1999,1999,0
20250108,121500,12569970,1999,1999,1999,1999,0
20250108,121400,12569970,1999,1999,1999,1999,0
20250108,121300,12569970,1999,1999,1999,1999,5
20250108,121200,12559975,1999,1999,1999,1999,0
20250108,121100,12559975,1999,1999,1999,1999,15
20250108,121000,12529990,1999,1999,1999,1999,0
20250108,120900,12529990,1999,1999,1999,1999,0
20250108,120800,12529990,1999,1999,1999,1999,5
20250108,120700,12519995,2000,2000,2000,2000,0
20250108,120600,12519995,2000,2000,2000,2000,30
20250108,120500,12459995,1999,1999,1999,1999,0
20250108,120400,12459995,1999,2000,2000,1999,5862
20250108,120300,736000,2000,2000,2000,2000,0
20250108,120200,736000,2000,2000,2000,2000,0
20250108,120100,736000,2000,2000,2000,2000,0
20250108,120000,736000,2000,2000,2000,2000,5
20250108,115900,726000,2000,2000,2000,2000,0
20250108,115800,726000,2000,2000,2000,2000,0
20250108,115700,726000,2000,2000,2000,2000,0
20250108,115600,726000,2000,2000,2000,2000,0
20250108,115500,726000,2000,2000,2000,2000,5
20250108,115400,716000,2000,2000,2000,2000,0
20250108,115300,716000,2000,2000,2000,2000,0
20250108,115200,716000,2000,2000,2000,2000,0
20250108,115100,716000,2000,2000,2000,2000,25
20250108,115000,666000,2000,2000,2000,2000,15
20250108,114900,636000,2000,2000,2000,2000,0
20250108,114800,636000,2000,2000,2000,2000,0
20250108,114700,636000,2000,2000,2000,2000,4
20250108,114600,628000,2000,2000,2000,2000,0
20250108,114500,628000,2000,2000,2000,2000,0
20250108,114400,628000,2000,2000,2000,2000,0
20250108,114300,628000,2000,2000,2000,2000,5
20250108,114200,618000,2000,2000,2000,2000,0
20250108,114100,618000,2000,2000,2000,2000,0
20250108,114000,618000,2000,2000,2000,2000,0
20250108,113900,618000,2000,2000,2000,2000,0
20250108,113800,618000,2000,2000,2000,2000,5
20250108,113700,608000,2000,2000,2000,2000,0
20250108,113600,608000,2000,2000,2000,2000,0
20250108,113500,608000,2000,2000,2000,2000,0
20250108,113400,608000,2000,2000,2000,2000,5
20250108,113300,598000,2000,2000,2000,2000,0
20250108,113200,598000,2000,2000,2000,2000,0
20250108,113100,598000,2000,2000,2000,2000,0
20250108,113000,598000,2000,2000,2000,2000,5
20250108,112900,588000,2000,2000,2000,2000,0
20250108,112800,588000,2000,2000,2000,2000,0
20250108,112700,588000,2000,2000,2000,2000,0
20250108,112600,588000,2000,2000,2000,2000,0
20250108,112500,588000,2000,2000,2000,2000,5
20250108,112400,578000,2000,2000,2000,2000,0
20250108,112300,578000,2000,2000,2000,2000,0
20250108,112200,578000,2000,2000,2000,2000,0
20250108,112100,578000,2000,2000,2000,2000,4
20250108,112000,570000,2000,2000,2000,2000,0
20250108,111900,570000,2000,2000,2000,2000,0
20250108,111800,570000,2000,2000,2000,2000,0
20250108,111700,570000,2000,2000,2000,2000,5
20250108,111600,560000,2000,2000,2000,2000,0
20250108,111500,560000,2000,2000,2000,2000,0
20250108,111400,560000,2000,2000,2000,2000,0
20250108,111300,560000,2000,2000,2000,2000,5
20250108,111200,550000,2000,2000,2000,2000,0
20250108,111100,550000,2000,2000,2000,2000,0
20250108,111000,550000,2000,2000,2000,2000,0
20250108,110900,550000,2000,2000,2000,2000,0
20250108,110800,550000,2000,2000,2000,2000,5
20250108,110700,540000,2000,2000,2000,2000,0
20250108,110600,540000,2000,2000,2000,2000,0
20250108,110500,540000,2000,2000,2000,2000,0
20250108,110400,540000,2000,2000,2000,2000,5
20250108,110300,530000,2000,2000,2000,2000,0
20250108,110200,530000,2000,2000,2000,2000,0
20250108,110100,530000,2000,2000,2000,2000,0
20250108,110000,530000,2000,2000,2000,2000,5
20250108,105900,520000,2000,2000,2000,2000,0
20250108,105800,520000,2000,2000,2000,2000,0
20250108,105700,520000,2000,2000,2000,2000,0
20250108,105600,520000,2000,2000,2000,2000,5
20250108,105500,510000,2000,2000,2000,2000,0
20250108,105400,510000,2000,2000,2000,2000,0
20250108,105300,510000,2000,2000,2000,2000,0
20250108,105200,510000,2000,2000,2000,2000,0
20250108,105100,510000,2000,2000,2000,2000,4
20250108,105000,502000,2000,2000,2000,2000,0
20250108,104900,502000,2000,2000,2000,2000,0
20250108,104800,502000,2000,2000,2000,2000,0
20250108,104700,502000,2000,2000,2000,2000,5
20250108,104600,492000,2000,2000,2000,2000,0
20250108,104500,492000,2000,2000,2000,2000,0
20250108,104400,492000,2000,2000,2000,2000,0
20250108,104300,492000,2000,2000,2000,2000,5
20250108,104200,482000,2000,2000,2000,2000,0
20250108,104100,482000,2000,2000,2000,2000,0
20250108,104000,482000,2000,2000,2000,2000,0
20250108,103900,482000,2000,2000,2000,2000,0
20250108,103800,482000,2000,2000,2000,2000,5
20250108,103700,472000,2000,2000,2000,2000,0
20250108,103600,472000,2000,2000,2000,2000,0
20250108,103500,472000,2000,2000,2000,2000,0
20250108,103400,472000,2000,2000,2000,2000,5
20250108,103300,462000,2000,2000,2000,2000,0
20250108,103200,462000,2000,2000,2000,2000,0
20250108,103100,462000,2000,2000,2000,2000,0
20250108,103000,462000,2000,2000,2000,2000,5
20250108,102900,452000,2000,2000,2000,2000,0
20250108,102800,452000,2000,2000,2000,2000,0
20250108,102700,452000,2000,2000,2000,2000,0
20250108,102600,452000,2000,2000,2000,2000,4
20250108,102500,444000,2000,2000,2000,2000,15
20250108,102400,414000,2000,2000,2000,2000,0
20250108,102300,414000,2000,2000,2000,2000,0
20250108,102200,414000,2000,2000,2000,2000,0
20250108,102100,414000,2000,2000,2000,2000,5
20250108,102000,404000,2000,2000,2000,2000,0
20250108,101900,404000,2000,2000,2000,2000,0
20250108,101800,404000,2000,2000,2000,2000,0
20250108,101700,404000,2000,2000,2000,2000,5
20250108,101600,394000,2000,2000,2000,2000,0
20250108,101500,394000,2000,2000,2000,2000,0
20250108,101400,394000,2000,2000,2000,2000,0
20250108,101300,394000,2000,2000,2000,2000,5
20250108,101200,384000,2000,2000,2000,2000,0
20250108,101100,384000,2000,2000,2000,2000,0
20250108,101000,384000,2000,2000,2000,2000,0
20250108,100900,384000,2000,2000,2000,2000,0
20250108,100800,384000,2000,2000,2000,2000,5
20250108,100700,374000,2000,2000,2000,2000,0
20250108,100600,374000,2000,2000,2000,2000,0
20250108,100500,374000,2000,2000,2000,2000,0
20250108,100400,374000,2000,2000,2000,2000,5
20250108,100300,364000,2000,2000,2000,2000,0
20250108,100200,364000,2000,2000,2000,2000,0
20250108,100100,364000,2000,2000,2000,2000,0
20250108,100000,364000,2000,2000,2000,2000,4
20250108,095900,356000,2000,2000,2000,2000,0
20250108,095800,356000,2000,2000,2000,2000,0
20250108,095700,356000,2000,2000,2000,2000,0
20250108,095600,356000,2000,2000,2000,2000,5
20250108,095500,346000,2000,2000,2000,2000,0
20250108,095400,346000,2000,2000,2000,2000,0
20250108,095300,346000,2000,2000,2000,2000,0
20250108,095200,346000,2000,2000,2000,2000,0
20250108,095100,346000,2000,2000,2000,2000,5
20250108,095000,336000,2000,2000,2000,2000,0
20250108,094900,336000,2000,2000,2000,2000,0
20250108,094800,336000,2000,2000,2000,2000,0
20250108,094700,336000,2000,2000,2000,2000,5
20250108,094600,326000,2000,2000,2000,2000,0
20250108,094500,326000,2000,2000,2000,2000,0
20250108,094400,326000,2000,2000,2000,2000,0
20250108,094300,326000,2000,2000,2000,2000,5
20250108,094200,316000,2000,2000,2000,2000,0
20250108,094100,316000,2000,2000,2000,2000,0
20250108,094000,316000,2000,2000,2000,2000,0
20250108,093900,316000,2000,2000,2000,2000,5
20250108,093800,306000,2000,2000,2000,2000,0
20250108,093700,306000,2000,2000,2000,2000,0
20250108,093600,306000,2000,2000,2000,2000,0
20250108,093500,306000,2000,2000,2000,2000,0
20250108,093400,306000,2000,2000,2000,2000,5
20250108,093300,296000,2000,2000,2000,2000,36
20250108,093200,224000,2000,2000,2000,2000,0
20250108,093100,224000,2000,2000,2000,2000,0
20250108,093000,224000,2000,2000,2000,2000,4
20250108,092900,216000,2000,2000,2000,2000,62
20250108,092800,92000,2000,2000,2000,2000,0
20250108,092700,92000,2000,2000,2000,2000,0
20250108,092600,92000,2000,2000,2000,2000,5
20250108,092500,82000,2000,2000,2000,2000,0
20250108,092400,82000,2000,2000,2000,2000,0
20250108,092300,82000,2000,2000,2000,2000,0
20250108,092200,82000,2000,2000,2000,2000,0
20250108,092100,82000,2000,2000,2000,2000,5
20250108,092000,72000,2000,2000,2000,2000,0
20250108,091900,72000,2000,2000,2000,2000,0
20250108,091800,72000,2000,2000,2000,2000,0
20250108,091700,72000,2000,2000,2000,2000,5
20250108,091600,62000,2000,2000,2000,2000,0
20250108,091500,62000,2000,2000,2000,2000,0
20250108,091400,62000,2000,2000,2000,2000,15
20250108,091300,32000,2000,2000,2000,2000,0
20250108,091200,32000,2000,2000,2000,2000,0
20250108,091100,32000,2000,2000,2000,2000,0
20250108,091000,32000,2000,2000,2000,2000,0
20250108,090900,32000,2000,2000,2000,2000,16
20250108,090800,0,2005,2005,2005,2005,0
20250108,090700,0,2005,2005,2005,2005,0
20250108,090600,0,2005,2005,2005,2005,0
20250108,090500,0,2005,2005,2005,2005,0
20250108,090400,0,2005,2005,2005,2005,0
20250108,090300,0,2005,2005,2005,2005,0
20250108,090200,0,2005,2005,2005,2005,0
20250108,090100,0,2005,2005,2005,2005,0
20250108,090000,0,2005,2005,2005,2005,0