KissMeData/484130/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,215500,921257,2000,2000,2000,2000,61
20250122,215400,921257,2000,2000,2000,2000,0
20250122,215300,921257,2000,2000,2000,2000,0
20250122,215200,921257,2000,2000,2000,2000,0
20250122,215100,921257,2000,2000,2000,2000,0
20250122,215000,921257,2000,2000,2000,2000,0
20250122,214900,921257,2000,2000,2000,2000,0
20250122,214800,921257,2000,2000,2000,2000,0
20250122,214700,921257,2000,2000,2000,2000,0
20250122,214600,921257,2000,2000,2000,2000,0
20250122,214500,921257,2000,2000,2000,2000,0
20250122,214400,921257,2000,2000,2000,2000,0
20250122,214300,921257,2000,2000,2000,2000,0
20250122,214200,921257,2000,2000,2000,2000,0
20250122,214100,921257,2000,2000,2000,2000,0
20250122,214000,921257,2000,2000,2000,2000,0
20250122,213900,921257,2000,2000,2000,2000,0
20250122,213800,921257,2000,2000,2000,2000,0
20250122,213700,921257,2000,2000,2000,2000,0
20250122,213600,921257,2000,2000,2000,2000,0
20250122,213500,921257,2000,2000,2000,2000,0
20250122,213400,921257,2000,2000,2000,2000,0
20250122,213300,921257,2000,2000,2000,2000,0
20250122,213200,921257,2000,2000,2000,2000,0
20250122,213100,921257,2000,2000,2000,2000,0
20250122,213000,921257,2000,2000,2000,2000,0
20250122,212900,921257,2000,2000,2000,2000,0
20250122,212800,921257,2000,2000,2000,2000,0
20250122,212700,921257,2000,2000,2000,2000,0
20250122,212600,921257,2000,2000,2000,2000,0
20250122,212500,921257,2000,2000,2000,2000,61
20250122,212400,921257,2000,2000,2000,2000,0
20250122,212300,921257,2000,2000,2000,2000,0
20250122,212200,921257,2000,2000,2000,2000,0
20250122,212100,921257,2000,2000,2000,2000,0
20250122,212000,921257,2000,2000,2000,2000,0
20250122,211900,921257,2000,2000,2000,2000,0
20250122,211800,921257,2000,2000,2000,2000,0
20250122,211700,921257,2000,2000,2000,2000,0
20250122,211600,921257,2000,2000,2000,2000,0
20250122,211500,921257,2000,2000,2000,2000,0
20250122,211400,921257,2000,2000,2000,2000,0
20250122,211300,921257,2000,2000,2000,2000,0
20250122,211200,921257,2000,2000,2000,2000,0
20250122,211100,921257,2000,2000,2000,2000,0
20250122,211000,921257,2000,2000,2000,2000,0
20250122,210900,921257,2000,2000,2000,2000,0
20250122,210800,921257,2000,2000,2000,2000,0
20250122,210700,921257,2000,2000,2000,2000,0
20250122,210600,921257,2000,2000,2000,2000,0
20250122,210500,921257,2000,2000,2000,2000,0
20250122,210400,921257,2000,2000,2000,2000,0
20250122,210300,921257,2000,2000,2000,2000,0
20250122,210200,921257,2000,2000,2000,2000,0
20250122,210100,921257,2000,2000,2000,2000,0
20250122,210000,921257,2000,2000,2000,2000,0
20250122,205900,921257,2000,2000,2000,2000,0
20250122,205800,921257,2000,2000,2000,2000,0
20250122,205700,921257,2000,2000,2000,2000,0
20250122,205600,921257,2000,2000,2000,2000,0
20250122,205500,921257,2000,2000,2000,2000,61
20250122,205400,921257,2000,2000,2000,2000,0
20250122,205300,921257,2000,2000,2000,2000,0
20250122,205200,921257,2000,2000,2000,2000,0
20250122,205100,921257,2000,2000,2000,2000,0
20250122,205000,921257,2000,2000,2000,2000,0
20250122,204900,921257,2000,2000,2000,2000,0
20250122,204800,921257,2000,2000,2000,2000,0
20250122,204700,921257,2000,2000,2000,2000,0
20250122,204600,921257,2000,2000,2000,2000,0
20250122,204500,921257,2000,2000,2000,2000,0
20250122,204400,921257,2000,2000,2000,2000,0
20250122,204300,921257,2000,2000,2000,2000,0
20250122,204200,921257,2000,2000,2000,2000,0
20250122,204100,921257,2000,2000,2000,2000,0
20250122,204000,921257,2000,2000,2000,2000,0
20250122,203900,921257,2000,2000,2000,2000,0
20250122,203800,921257,2000,2000,2000,2000,0
20250122,203700,921257,2000,2000,2000,2000,0
20250122,203600,921257,2000,2000,2000,2000,0
20250122,203500,921257,2000,2000,2000,2000,0
20250122,203400,921257,2000,2000,2000,2000,0
20250122,203300,921257,2000,2000,2000,2000,0
20250122,203200,921257,2000,2000,2000,2000,0
20250122,203100,921257,2000,2000,2000,2000,0
20250122,203000,921257,2000,2000,2000,2000,0
20250122,202900,921257,2000,2000,2000,2000,0
20250122,202800,921257,2000,2000,2000,2000,0
20250122,202700,921257,2000,2000,2000,2000,0
20250122,202600,921257,2000,2000,2000,2000,0
20250122,202500,921257,2000,2000,2000,2000,61
20250122,202400,921257,2000,2000,2000,2000,0
20250122,202300,921257,2000,2000,2000,2000,0
20250122,202200,921257,2000,2000,2000,2000,0
20250122,202100,921257,2000,2000,2000,2000,0
20250122,202000,921257,2000,2000,2000,2000,0
20250122,201900,921257,2000,2000,2000,2000,0
20250122,201800,921257,2000,2000,2000,2000,0
20250122,201700,921257,2000,2000,2000,2000,0
20250122,201600,921257,2000,2000,2000,2000,0
20250122,201500,921257,2000,2000,2000,2000,0
20250122,201400,921257,2000,2000,2000,2000,0
20250122,201300,921257,2000,2000,2000,2000,0
20250122,201200,921257,2000,2000,2000,2000,0
20250122,201100,921257,2000,2000,2000,2000,0
20250122,201000,921257,2000,2000,2000,2000,0
20250122,200900,921257,2000,2000,2000,2000,0
20250122,200800,921257,2000,2000,2000,2000,0
20250122,200700,921257,2000,2000,2000,2000,0
20250122,200600,921257,2000,2000,2000,2000,0
20250122,200500,921257,2000,2000,2000,2000,0
20250122,200400,921257,2000,2000,2000,2000,0
20250122,200300,921257,2000,2000,2000,2000,0
20250122,200200,921257,2000,2000,2000,2000,0
20250122,200100,921257,2000,2000,2000,2000,0
20250122,200000,921257,2000,2000,2000,2000,0
20250122,195900,921257,2000,2000,2000,2000,0
20250122,195800,921257,2000,2000,2000,2000,0
20250122,195700,921257,2000,2000,2000,2000,0
20250122,195600,921257,2000,2000,2000,2000,0
20250122,195500,921257,2000,2000,2000,2000,61
20250122,195400,921257,2000,2000,2000,2000,0
20250122,195300,921257,2000,2000,2000,2000,0
20250122,195200,921257,2000,2000,2000,2000,0
20250122,195100,921257,2000,2000,2000,2000,0
20250122,195000,921257,2000,2000,2000,2000,0
20250122,194900,921257,2000,2000,2000,2000,0
20250122,194800,921257,2000,2000,2000,2000,0
20250122,194700,921257,2000,2000,2000,2000,0
20250122,194600,921257,2000,2000,2000,2000,0
20250122,194500,921257,2000,2000,2000,2000,0
20250122,194400,921257,2000,2000,2000,2000,0
20250122,194300,921257,2000,2000,2000,2000,0
20250122,194200,921257,2000,2000,2000,2000,0
20250122,194100,921257,2000,2000,2000,2000,0
20250122,194000,921257,2000,2000,2000,2000,0
20250122,193900,921257,2000,2000,2000,2000,0
20250122,193800,921257,2000,2000,2000,2000,0
20250122,193700,921257,2000,2000,2000,2000,0
20250122,193600,921257,2000,2000,2000,2000,0
20250122,193500,921257,2000,2000,2000,2000,0
20250122,193400,921257,2000,2000,2000,2000,0
20250122,193300,921257,2000,2000,2000,2000,0
20250122,193200,921257,2000,2000,2000,2000,0
20250122,193100,921257,2000,2000,2000,2000,0
20250122,193000,921257,2000,2000,2000,2000,0
20250122,192900,921257,2000,2000,2000,2000,0
20250122,192800,921257,2000,2000,2000,2000,0
20250122,192700,921257,2000,2000,2000,2000,0
20250122,192600,921257,2000,2000,2000,2000,0
20250122,192500,921257,2000,2000,2000,2000,61
20250122,192400,921257,2000,2000,2000,2000,0
20250122,192300,921257,2000,2000,2000,2000,0
20250122,192200,921257,2000,2000,2000,2000,0
20250122,192100,921257,2000,2000,2000,2000,0
20250122,192000,921257,2000,2000,2000,2000,0
20250122,191900,921257,2000,2000,2000,2000,0
20250122,191800,921257,2000,2000,2000,2000,0
20250122,191700,921257,2000,2000,2000,2000,0
20250122,191600,921257,2000,2000,2000,2000,0
20250122,191500,921257,2000,2000,2000,2000,0
20250122,191400,921257,2000,2000,2000,2000,0
20250122,191300,921257,2000,2000,2000,2000,0
20250122,191200,921257,2000,2000,2000,2000,0
20250122,191100,921257,2000,2000,2000,2000,0
20250122,191000,921257,2000,2000,2000,2000,0
20250122,190900,921257,2000,2000,2000,2000,0
20250122,190800,921257,2000,2000,2000,2000,0
20250122,190700,921257,2000,2000,2000,2000,0
20250122,190600,921257,2000,2000,2000,2000,0
20250122,190500,921257,2000,2000,2000,2000,0
20250122,190400,921257,2000,2000,2000,2000,0
20250122,190300,921257,2000,2000,2000,2000,0
20250122,190200,921257,2000,2000,2000,2000,0
20250122,190100,921257,2000,2000,2000,2000,0
20250122,190000,921257,2000,2000,2000,2000,0
20250122,185900,921257,2000,2000,2000,2000,0
20250122,185800,921257,2000,2000,2000,2000,0
20250122,185700,921257,2000,2000,2000,2000,0
20250122,185600,921257,2000,2000,2000,2000,0
20250122,185500,921257,2000,2000,2000,2000,61
20250122,185400,921257,2000,2000,2000,2000,0
20250122,185300,921257,2000,2000,2000,2000,0
20250122,185200,921257,2000,2000,2000,2000,0
20250122,185100,921257,2000,2000,2000,2000,0
20250122,185000,921257,2000,2000,2000,2000,0
20250122,184900,921257,2000,2000,2000,2000,0
20250122,184800,921257,2000,2000,2000,2000,0
20250122,184700,921257,2000,2000,2000,2000,0
20250122,184600,921257,2000,2000,2000,2000,0
20250122,184500,921257,2000,2000,2000,2000,0
20250122,184400,921257,2000,2000,2000,2000,0
20250122,184300,921257,2000,2000,2000,2000,0
20250122,184200,921257,2000,2000,2000,2000,0
20250122,184100,921257,2000,2000,2000,2000,0
20250122,184000,921257,2000,2000,2000,2000,0
20250122,183900,921257,2000,2000,2000,2000,0
20250122,183800,921257,2000,2000,2000,2000,0
20250122,183700,921257,2000,2000,2000,2000,0
20250122,183600,921257,2000,2000,2000,2000,0
20250122,183500,921257,2000,2000,2000,2000,0
20250122,183400,921257,2000,2000,2000,2000,0
20250122,183300,921257,2000,2000,2000,2000,0
20250122,183200,921257,2000,2000,2000,2000,0
20250122,183100,921257,2000,2000,2000,2000,0
20250122,183000,921257,2000,2000,2000,2000,0
20250122,182900,921257,2000,2000,2000,2000,0
20250122,182800,921257,2000,2000,2000,2000,0
20250122,182700,921257,2000,2000,2000,2000,0
20250122,182600,921257,2000,2000,2000,2000,0
20250122,182500,921257,2000,2000,2000,2000,61
20250122,182400,921257,2000,2000,2000,2000,0
20250122,182300,921257,2000,2000,2000,2000,0
20250122,182200,921257,2000,2000,2000,2000,0
20250122,182100,921257,2000,2000,2000,2000,0
20250122,182000,921257,2000,2000,2000,2000,0
20250122,181900,921257,2000,2000,2000,2000,0
20250122,181800,921257,2000,2000,2000,2000,0
20250122,181700,921257,2000,2000,2000,2000,0
20250122,181600,921257,2000,2000,2000,2000,0
20250122,181500,921257,2000,2000,2000,2000,0
20250122,181400,921257,2000,2000,2000,2000,0
20250122,181300,921257,2000,2000,2000,2000,0
20250122,181200,921257,2000,2000,2000,2000,0
20250122,181100,921257,2000,2000,2000,2000,0
20250122,181000,921257,2000,2000,2000,2000,0
20250122,180900,921257,2000,2000,2000,2000,0
20250122,180800,921257,2000,2000,2000,2000,0
20250122,180700,921257,2000,2000,2000,2000,0
20250122,180600,921257,2000,2000,2000,2000,0
20250122,180500,921257,2000,2000,2000,2000,0
20250122,180400,921257,2000,2000,2000,2000,0
20250122,180300,921257,2000,2000,2000,2000,0
20250122,180200,921257,2000,2000,2000,2000,0
20250122,180100,921257,2000,2000,2000,2000,0
20250122,180000,921257,2000,2000,2000,2000,0
20250122,175900,921257,2000,2000,2000,2000,0
20250122,175800,921257,2000,2000,2000,2000,0
20250122,175700,921257,2000,2000,2000,2000,0
20250122,175600,921257,2000,2000,2000,2000,0
20250122,175500,921257,2000,2000,2000,2000,61
20250122,175400,921257,2000,2000,2000,2000,0
20250122,175300,921257,2000,2000,2000,2000,0
20250122,175200,921257,2000,2000,2000,2000,0
20250122,175100,921257,2000,2000,2000,2000,0
20250122,175000,921257,2000,2000,2000,2000,0
20250122,174900,921257,2000,2000,2000,2000,0
20250122,174800,921257,2000,2000,2000,2000,0
20250122,174700,921257,2000,2000,2000,2000,0
20250122,174600,921257,2000,2000,2000,2000,0
20250122,174500,921257,2000,2000,2000,2000,0
20250122,174400,921257,2000,2000,2000,2000,0
20250122,174300,921257,2000,2000,2000,2000,0
20250122,174200,921257,2000,2000,2000,2000,0
20250122,174100,921257,2000,2000,2000,2000,0
20250122,174000,921257,2000,2000,2000,2000,0
20250122,173900,921257,2000,2000,2000,2000,0
20250122,173800,921257,2000,2000,2000,2000,0
20250122,173700,921257,2000,2000,2000,2000,0
20250122,173600,921257,2000,2000,2000,2000,0
20250122,173500,921257,2000,2000,2000,2000,0
20250122,173400,921257,2000,2000,2000,2000,0
20250122,173300,921257,2000,2000,2000,2000,0
20250122,173200,921257,2000,2000,2000,2000,0
20250122,173100,921257,2000,2000,2000,2000,0
20250122,173000,921257,2000,2000,2000,2000,0
20250122,172900,921257,2000,2000,2000,2000,0
20250122,172800,921257,2000,2000,2000,2000,0
20250122,172700,921257,2000,2000,2000,2000,0
20250122,172600,921257,2000,2000,2000,2000,0
20250122,172500,921257,2000,2000,2000,2000,61
20250122,172400,921257,2000,2000,2000,2000,0
20250122,172300,921257,2000,2000,2000,2000,0
20250122,172200,921257,2000,2000,2000,2000,0
20250122,172100,921257,2000,2000,2000,2000,0
20250122,172000,921257,2000,2000,2000,2000,0
20250122,171900,921257,2000,2000,2000,2000,0
20250122,171800,921257,2000,2000,2000,2000,0
20250122,171700,921257,2000,2000,2000,2000,0
20250122,171600,921257,2000,2000,2000,2000,0
20250122,171500,921257,2000,2000,2000,2000,0
20250122,171400,921257,2000,2000,2000,2000,0
20250122,171300,921257,2000,2000,2000,2000,0
20250122,171200,921257,2000,2000,2000,2000,0
20250122,171100,921257,2000,2000,2000,2000,0
20250122,171000,921257,2000,2000,2000,2000,0
20250122,170900,921257,2000,2000,2000,2000,0
20250122,170800,921257,2000,2000,2000,2000,0
20250122,170700,921257,2000,2000,2000,2000,0
20250122,170600,921257,2000,2000,2000,2000,0
20250122,170500,921257,2000,2000,2000,2000,0
20250122,170400,921257,2000,2000,2000,2000,0
20250122,170300,921257,2000,2000,2000,2000,0
20250122,170200,921257,2000,2000,2000,2000,0
20250122,170100,921257,2000,2000,2000,2000,0
20250122,170000,921257,2000,2000,2000,2000,0
20250122,165900,921257,2000,2000,2000,2000,0
20250122,165800,921257,2000,2000,2000,2000,0
20250122,165700,921257,2000,2000,2000,2000,0
20250122,165600,921257,2000,2000,2000,2000,0
20250122,165500,921257,2000,2000,2000,2000,61
20250122,165400,921257,2000,2000,2000,2000,0
20250122,165300,921257,2000,2000,2000,2000,0
20250122,165200,921257,2000,2000,2000,2000,0
20250122,165100,921257,2000,2000,2000,2000,0
20250122,165000,921257,2000,2000,2000,2000,0
20250122,164900,921257,2000,2000,2000,2000,0
20250122,164800,921257,2000,2000,2000,2000,0
20250122,164700,921257,2000,2000,2000,2000,0
20250122,164600,921257,2000,2000,2000,2000,0
20250122,164500,921257,2000,2000,2000,2000,0
20250122,164400,921257,2000,2000,2000,2000,0
20250122,164300,921257,2000,2000,2000,2000,0
20250122,164200,921257,2000,2000,2000,2000,0
20250122,164100,921257,2000,2000,2000,2000,0
20250122,164000,921257,2000,2000,2000,2000,0
20250122,163900,921257,2000,2000,2000,2000,0
20250122,163800,921257,2000,2000,2000,2000,0
20250122,163700,921257,2000,2000,2000,2000,0
20250122,163600,921257,2000,2000,2000,2000,0
20250122,163500,921257,2000,2000,2000,2000,0
20250122,163400,921257,2000,2000,2000,2000,0
20250122,163300,921257,2000,2000,2000,2000,0
20250122,163200,921257,2000,2000,2000,2000,0
20250122,163100,921257,2000,2000,2000,2000,0
20250122,163000,921257,2000,2000,2000,2000,0
20250122,162900,921257,2000,2000,2000,2000,0
20250122,162800,921257,2000,2000,2000,2000,0
20250122,162700,921257,2000,2000,2000,2000,0
20250122,162600,921257,2000,2000,2000,2000,0
20250122,162500,921257,2000,2000,2000,2000,61
20250122,162400,921257,2000,2000,2000,2000,0
20250122,162300,921257,2000,2000,2000,2000,0
20250122,162200,921257,2000,2000,2000,2000,0
20250122,162100,921257,2000,2000,2000,2000,0
20250122,162000,921257,2000,2000,2000,2000,0
20250122,161900,921257,2000,2000,2000,2000,0
20250122,161800,921257,2000,2000,2000,2000,0
20250122,161700,921257,2000,2000,2000,2000,0
20250122,161600,921257,2000,2000,2000,2000,0
20250122,161500,921257,2000,2000,2000,2000,0
20250122,161400,921257,2000,2000,2000,2000,0
20250122,161300,921257,2000,2000,2000,2000,0
20250122,161200,921257,2000,2000,2000,2000,0
20250122,161100,921257,2000,2000,2000,2000,0
20250122,161000,921257,2000,2000,2000,2000,0
20250122,160900,921257,2000,2000,2000,2000,0
20250122,160800,921257,2000,2000,2000,2000,0
20250122,160700,921257,2000,2000,2000,2000,0
20250122,160600,921257,2000,2000,2000,2000,0
20250122,160500,921257,2000,2000,2000,2000,0
20250122,160400,921257,2000,2000,2000,2000,0
20250122,160300,921257,2000,2000,2000,2000,0
20250122,160200,921257,2000,2000,2000,2000,0
20250122,160100,921257,2000,2000,2000,2000,0
20250122,160000,921257,2000,2000,2000,2000,0
20250122,155900,921257,2000,2000,2000,2000,0
20250122,155800,921257,2000,2000,2000,2000,0
20250122,155700,921257,2000,2000,2000,2000,0
20250122,155600,921257,2000,2000,2000,2000,0
20250122,155500,921257,2000,2000,2000,2000,61
20250122,155400,921257,2000,2000,2000,2000,0
20250122,155300,921257,2000,2000,2000,2000,0
20250122,155200,921257,2000,2000,2000,2000,0
20250122,155100,921257,2000,2000,2000,2000,0
20250122,155000,921257,2000,2000,2000,2000,0
20250122,154900,921257,2000,2000,2000,2000,0
20250122,154800,921257,2000,2000,2000,2000,0
20250122,154700,921257,2000,2000,2000,2000,0
20250122,154600,921257,2000,2000,2000,2000,0
20250122,154500,921257,2000,2000,2000,2000,0
20250122,154400,921257,2000,2000,2000,2000,0
20250122,154300,921257,2000,2000,2000,2000,0
20250122,154200,921257,2000,2000,2000,2000,0
20250122,154100,921257,2000,2000,2000,2000,0
20250122,154000,921257,2000,2000,2000,2000,0
20250122,153900,921257,2000,2000,2000,2000,0
20250122,153800,921257,2000,2000,2000,2000,0
20250122,153700,921257,2000,2000,2000,2000,0
20250122,153600,921257,2000,2000,2000,2000,0
20250122,153500,921257,2000,2000,2000,2000,0
20250122,153400,921257,2000,2000,2000,2000,0
20250122,153300,921257,2000,2000,2000,2000,0
20250122,153200,921257,2000,2000,2000,2000,0
20250122,153100,921257,2000,2000,2000,2000,0
20250122,153000,921257,2000,2000,2000,2000,61
20250122,152900,799257,1998,1998,1998,1998,0
20250122,152800,799257,1998,1998,1998,1998,0
20250122,152700,799257,1998,1998,1998,1998,0
20250122,152600,799257,1998,1998,1998,1998,0
20250122,152500,799257,1998,1998,1998,1998,0
20250122,152400,799257,1998,1998,1998,1998,0
20250122,152300,799257,1998,1998,1998,1998,0
20250122,152200,799257,1998,1998,1998,1998,0
20250122,152100,799257,1998,1998,1998,1998,0
20250122,152000,799257,1998,1998,1998,1998,0
20250122,151900,799257,1998,1998,1998,1998,0
20250122,151800,799257,1998,1998,1998,1998,0
20250122,151700,799257,1998,1998,1998,1998,0
20250122,151600,799257,1998,1998,1998,1998,0
20250122,151500,799257,1998,1998,1998,1998,0
20250122,151400,799257,1998,1998,1998,1998,0
20250122,151300,799257,1998,1998,1998,1998,0
20250122,151200,799257,1998,1998,1998,1998,0
20250122,151100,799257,1998,1998,1998,1998,0
20250122,151000,799257,1998,1998,1998,1998,0
20250122,150900,799257,1998,1998,1998,1998,0
20250122,150800,799257,1998,1998,1998,1998,0
20250122,150700,799257,1998,1998,1998,1998,0
20250122,150600,799257,1998,1998,1998,1998,0
20250122,150500,799257,1998,1998,1998,1998,0
20250122,150400,799257,1998,1998,1998,1998,0
20250122,150300,799257,1998,1998,1998,1998,0
20250122,150200,799257,1998,1998,1998,1998,0
20250122,150100,799257,1998,1998,1998,1998,0
20250122,150000,799257,1998,1998,1998,1998,0
20250122,145900,799257,1998,1998,1998,1998,0
20250122,145800,799257,1998,1998,1998,1998,0
20250122,145700,799257,1998,1998,1998,1998,0
20250122,145600,799257,1998,1998,1998,1998,0
20250122,145500,799257,1998,1998,1998,1998,0
20250122,145400,799257,1998,1998,1998,1998,0
20250122,145300,799257,1998,1998,1998,1998,0
20250122,145200,799257,1998,1998,1998,1998,0
20250122,145100,799257,1998,1998,1998,1998,0
20250122,145000,799257,1998,1998,1998,1998,0
20250122,144900,799257,1998,1998,1998,1998,0
20250122,144800,799257,1998,1998,1998,1998,0
20250122,144700,799257,1998,1998,1998,1998,0
20250122,144600,799257,1998,1998,1998,1998,0
20250122,144500,799257,1998,1998,1998,1998,0
20250122,144400,799257,1998,1998,1998,1998,0
20250122,144300,799257,1998,1998,1998,1998,0
20250122,144200,799257,1998,1998,1998,1998,0
20250122,144100,799257,1998,1998,1998,1998,0
20250122,144000,799257,1998,1998,1998,1998,0
20250122,143900,799257,1998,1998,1998,1998,0
20250122,143800,799257,1998,1998,1998,1998,0
20250122,143700,799257,1998,1998,1998,1998,0
20250122,143600,799257,1998,1998,1998,1998,0
20250122,143500,799257,1998,1998,1998,1998,0
20250122,143400,799257,1998,1998,1998,1998,0
20250122,143300,799257,1998,1998,1998,1998,0
20250122,143200,799257,1998,1998,1998,1998,0
20250122,143100,799257,1998,1998,1998,1998,0
20250122,143000,799257,1998,1998,1998,1998,0
20250122,142900,799257,1998,1998,1998,1998,0
20250122,142800,799257,1998,1998,1998,1998,0
20250122,142700,799257,1998,1998,1998,1998,0
20250122,142600,799257,1998,1998,1998,1998,0
20250122,142500,799257,1998,1998,1998,1998,0
20250122,142400,799257,1998,1998,1998,1998,15
20250122,142300,769287,1998,1998,1998,1998,0
20250122,142200,769287,1998,1998,1998,1998,87
20250122,142100,595461,1998,1998,1998,1998,0
20250122,142000,595461,1998,1998,1998,1998,0
20250122,141900,595461,1998,1998,1998,1998,159
20250122,141800,277779,1998,1998,1998,1998,44
20250122,141700,189867,2000,2000,2000,2000,0
20250122,141600,189867,2000,2000,2000,2000,0
20250122,141500,189867,2000,2000,2000,2000,0
20250122,141400,189867,2000,2000,2000,2000,0
20250122,141300,189867,2000,2000,2000,2000,0
20250122,141200,189867,2000,2000,2000,2000,0
20250122,141100,189867,2000,2000,2000,2000,0
20250122,141000,189867,2000,2000,2000,2000,0
20250122,140900,189867,2000,2000,2000,2000,0
20250122,140800,189867,2000,2000,2000,2000,0
20250122,140700,189867,2000,2000,2000,2000,0
20250122,140600,189867,2000,2000,2000,2000,0
20250122,140500,189867,2000,2000,2000,2000,0
20250122,140400,189867,2000,2000,2000,2000,0
20250122,140300,189867,2000,2000,2000,2000,0
20250122,140200,189867,2000,2000,2000,2000,0
20250122,140100,189867,2000,2000,2000,2000,0
20250122,140000,189867,2000,2000,2000,2000,0
20250122,135900,189867,2000,2000,2000,2000,0
20250122,135800,189867,2000,2000,2000,2000,0
20250122,135700,189867,2000,2000,2000,2000,0
20250122,135600,189867,2000,2000,2000,2000,0
20250122,135500,189867,2000,2000,2000,2000,0
20250122,135400,189867,2000,2000,2000,2000,0
20250122,135300,189867,2000,2000,2000,2000,0
20250122,135200,189867,2000,2000,2000,2000,0
20250122,135100,189867,2000,2000,2000,2000,0
20250122,135000,189867,2000,2000,2000,2000,0
20250122,134900,189867,2000,2000,2000,2000,1
20250122,134800,187867,1997,1997,1997,1997,0
20250122,134700,187867,1997,1997,1997,1997,0
20250122,134600,187867,1997,1997,1997,1997,0
20250122,134500,187867,1997,1997,1997,1997,0
20250122,134400,187867,1997,1997,1997,1997,0
20250122,134300,187867,1997,1997,1997,1997,0
20250122,134200,187867,1997,1997,1997,1997,0
20250122,134100,187867,1997,1997,1997,1997,0
20250122,134000,187867,1997,1997,1997,1997,0
20250122,133900,187867,1997,1997,1997,1997,0
20250122,133800,187867,1997,1997,1997,1997,0
20250122,133700,187867,1997,1997,1997,1997,0
20250122,133600,187867,1997,1997,1997,1997,0
20250122,133500,187867,1997,1997,1997,1997,0
20250122,133400,187867,1997,1997,1997,1997,0
20250122,133300,187867,1997,1997,1997,1997,0
20250122,133200,187867,1997,1997,1997,1997,0
20250122,133100,187867,1997,1997,1997,1997,0
20250122,133000,187867,1997,1997,1997,1997,0
20250122,132900,187867,1997,1997,1997,1997,0
20250122,132800,187867,1997,1997,1997,1997,0
20250122,132700,187867,1997,1997,1997,1997,0
20250122,132600,187867,1997,1997,1997,1997,0
20250122,132500,187867,1997,1997,1997,1997,0
20250122,132400,187867,1997,1997,1997,1997,0
20250122,132300,187867,1997,1997,1997,1997,0
20250122,132200,187867,1997,1997,1997,1997,0
20250122,132100,187867,1997,1997,1997,1997,0
20250122,132000,187867,1997,1997,1997,1997,0
20250122,131900,187867,1997,1997,1997,1997,0
20250122,131800,187867,1997,1997,1997,1997,0
20250122,131700,187867,1997,1997,1997,1997,0
20250122,131600,187867,1997,1997,1997,1997,0
20250122,131500,187867,1997,1997,1997,1997,0
20250122,131400,187867,1997,1997,1997,1997,0
20250122,131300,187867,1997,1997,1997,1997,0
20250122,131200,187867,1997,1997,1997,1997,0
20250122,131100,187867,1997,1997,1997,1997,0
20250122,131000,187867,1997,1997,1997,1997,0
20250122,130900,187867,1997,1997,1997,1997,0
20250122,130800,187867,1997,1997,1997,1997,0
20250122,130700,187867,1997,1997,1997,1997,0
20250122,130600,187867,1997,1997,1997,1997,0
20250122,130500,187867,1997,1997,1997,1997,0
20250122,130400,187867,1997,1997,1997,1997,0
20250122,130300,187867,1997,1997,1997,1997,0
20250122,130200,187867,1997,1997,1997,1997,0
20250122,130100,187867,1997,1997,1997,1997,0
20250122,130000,187867,1997,1997,1997,1997,0
20250122,125900,187867,1997,1997,1997,1997,0
20250122,125800,187867,1997,1997,1997,1997,0
20250122,125700,187867,1997,1997,1997,1997,0
20250122,125600,187867,1997,1997,1997,1997,0
20250122,125500,187867,1997,1997,1997,1997,0
20250122,125400,187867,1997,1997,1997,1997,0
20250122,125300,187867,1997,1997,1997,1997,0
20250122,125200,187867,1997,1997,1997,1997,0
20250122,125100,187867,1997,1997,1997,1997,0
20250122,125000,187867,1997,1997,1997,1997,0
20250122,124900,187867,1997,1997,1997,1997,0
20250122,124800,187867,1997,1997,1997,1997,0
20250122,124700,187867,1997,1997,1997,1997,0
20250122,124600,187867,1997,1997,1997,1997,0
20250122,124500,187867,1997,1997,1997,1997,0
20250122,124400,187867,1997,1997,1997,1997,0
20250122,124300,187867,1997,1997,1997,1997,0
20250122,124200,187867,1997,1997,1997,1997,0
20250122,124100,187867,1997,1997,1997,1997,0
20250122,124000,187867,1997,1997,1997,1997,0
20250122,123900,187867,1997,1997,1997,1997,0
20250122,123800,187867,1997,1997,1997,1997,0
20250122,123700,187867,1997,1997,1997,1997,0
20250122,123600,187867,1997,1997,1997,1997,0
20250122,123500,187867,1997,1997,1997,1997,0
20250122,123400,187867,1997,1997,1997,1997,0
20250122,123300,187867,1997,1997,1997,1997,0
20250122,123200,187867,1997,1997,1997,1997,0
20250122,123100,187867,1997,1997,1997,1997,0
20250122,123000,187867,1997,1997,1997,1997,0
20250122,122900,187867,1997,1997,1997,1997,0
20250122,122800,187867,1997,1997,1997,1997,0
20250122,122700,187867,1997,1997,1997,1997,0
20250122,122600,187867,1997,1997,1997,1997,0
20250122,122500,187867,1997,1997,1997,1997,0
20250122,122400,187867,1997,1997,1997,1997,0
20250122,122300,187867,1997,1997,1997,1997,0
20250122,122200,187867,1997,1997,1997,1997,0
20250122,122100,187867,1997,1997,1997,1997,0
20250122,122000,187867,1997,1997,1997,1997,0
20250122,121900,187867,1997,1997,1997,1997,0
20250122,121800,187867,1997,1997,1997,1997,0
20250122,121700,187867,1997,1997,1997,1997,0
20250122,121600,187867,1997,1997,1997,1997,15
20250122,121500,157912,1997,1997,1997,1997,0
20250122,121400,157912,1997,1997,1997,1997,0
20250122,121300,157912,1997,1997,1997,1997,0
20250122,121200,157912,1997,1997,1997,1997,0
20250122,121100,157912,1997,1997,1997,1997,0
20250122,121000,157912,1997,1997,1997,1997,0
20250122,120900,157912,1997,1997,1997,1997,0
20250122,120800,157912,1997,1997,1997,1997,0
20250122,120700,157912,1997,1997,1997,1997,0
20250122,120600,157912,1997,1997,1997,1997,0
20250122,120500,157912,1997,1997,1997,1997,0
20250122,120400,157912,1997,1997,1997,1997,0
20250122,120300,157912,1997,1997,1997,1997,0
20250122,120200,157912,1997,1997,1997,1997,0
20250122,120100,157912,1997,1997,1997,1997,0
20250122,120000,157912,1997,1997,1997,1997,0
20250122,115900,157912,1997,1997,1997,1997,0
20250122,115800,157912,1997,1997,1997,1997,0
20250122,115700,157912,1997,1997,1997,1997,0
20250122,115600,157912,1997,1997,1997,1997,0
20250122,115500,157912,1997,1997,1997,1997,0
20250122,115400,157912,1997,1997,1997,1997,0
20250122,115300,157912,1997,1997,1997,1997,0
20250122,115200,157912,1997,1997,1997,1997,0
20250122,115100,157912,1997,1997,1997,1997,0
20250122,115000,157912,1997,1997,1997,1997,0
20250122,114900,157912,1997,1997,1997,1997,0
20250122,114800,157912,1997,1997,1997,1997,0
20250122,114700,157912,1997,1997,1997,1997,0
20250122,114600,157912,1997,1997,1997,1997,0
20250122,114500,157912,1997,1997,1997,1997,0
20250122,114400,157912,1997,1997,1997,1997,0
20250122,114300,157912,1997,1997,1997,1997,0
20250122,114200,157912,1997,1997,1997,1997,0
20250122,114100,157912,1997,1997,1997,1997,0
20250122,114000,157912,1997,1997,1997,1997,0
20250122,113900,157912,1997,1997,1997,1997,0
20250122,113800,157912,1997,1997,1997,1997,0
20250122,113700,157912,1997,1997,1997,1997,0
20250122,113600,157912,1997,1997,1997,1997,0
20250122,113500,157912,1997,1997,1997,1997,0
20250122,113400,157912,1997,1997,1997,1997,0
20250122,113300,157912,1997,1997,1997,1997,0
20250122,113200,157912,1997,1997,1997,1997,0
20250122,113100,157912,1997,1997,1997,1997,0
20250122,113000,157912,1997,1997,1997,1997,0
20250122,112900,157912,1997,1997,1997,1997,0
20250122,112800,157912,1997,1997,1997,1997,0
20250122,112700,157912,1997,1997,1997,1997,0
20250122,112600,157912,1997,1997,1997,1997,0
20250122,112500,157912,1997,1997,1997,1997,0
20250122,112400,157912,1997,1997,1997,1997,0
20250122,112300,157912,1997,1997,1997,1997,0
20250122,112200,157912,1997,1997,1997,1997,0
20250122,112100,157912,1997,1997,1997,1997,0
20250122,112000,157912,1997,1997,1997,1997,0
20250122,111900,157912,1997,1997,1997,1997,0
20250122,111800,157912,1997,1997,1997,1997,0
20250122,111700,157912,1997,1997,1997,1997,0
20250122,111600,157912,1997,1997,1997,1997,16
20250122,111500,125960,1997,1997,1997,1997,0
20250122,111400,125960,1997,1997,1997,1997,0
20250122,111300,125960,1997,1997,1997,1997,0
20250122,111200,125960,1997,1997,1997,1997,0
20250122,111100,125960,1997,1997,1997,1997,0
20250122,111000,125960,1997,1997,1997,1997,0
20250122,110900,125960,1997,1997,1997,1997,0
20250122,110800,125960,1997,1997,1997,1997,0
20250122,110700,125960,1997,1997,1997,1997,0
20250122,110600,125960,1997,1997,1997,1997,0
20250122,110500,125960,1997,1997,1997,1997,0
20250122,110400,125960,1997,1997,1997,1997,0
20250122,110300,125960,1997,1997,1997,1997,0
20250122,110200,125960,1997,1997,1997,1997,0
20250122,110100,125960,1997,1997,1997,1997,0
20250122,110000,125960,1997,1997,1997,1997,0
20250122,105900,125960,1997,1997,1997,1997,0
20250122,105800,125960,1997,1997,1997,1997,15
20250122,105700,96005,2000,2000,2000,2000,0
20250122,105600,96005,2000,2000,2000,2000,0
20250122,105500,96005,2000,2000,2000,2000,0
20250122,105400,96005,2000,2000,2000,2000,0
20250122,105300,96005,2000,2000,2000,2000,0
20250122,105200,96005,2000,2000,2000,2000,0
20250122,105100,96005,2000,2000,2000,2000,0
20250122,105000,96005,2000,2000,2000,2000,32
20250122,104900,32005,2005,2005,2005,2005,0
20250122,104800,32005,2005,2005,2005,2005,0
20250122,104700,32005,2005,2005,2005,2005,0
20250122,104600,32005,2005,2005,2005,2005,0
20250122,104500,32005,2005,2005,2005,2005,0
20250122,104400,32005,2005,2005,2005,2005,0
20250122,104300,32005,2005,2005,2005,2005,0
20250122,104200,32005,2005,2005,2005,2005,0
20250122,104100,32005,2005,2005,2005,2005,0
20250122,104000,32005,2005,2005,2005,2005,0
20250122,103900,32005,2005,2005,2005,2005,0
20250122,103800,32005,2005,2005,2005,2005,0
20250122,103700,32005,2005,2005,2005,2005,0
20250122,103600,32005,2005,2005,2005,2005,0
20250122,103500,32005,2005,2005,2005,2005,0
20250122,103400,32005,2005,2005,2005,2005,0
20250122,103300,32005,2005,2005,2005,2005,0
20250122,103200,32005,2005,2005,2005,2005,0
20250122,103100,32005,2005,2005,2005,2005,0
20250122,103000,32005,2005,2005,2005,2005,0
20250122,102900,32005,2005,2005,2005,2005,0
20250122,102800,32005,2005,2005,2005,2005,0
20250122,102700,32005,2005,2005,2005,2005,0
20250122,102600,32005,2005,2005,2005,2005,0
20250122,102500,32005,2005,2005,2005,2005,0
20250122,102400,32005,2005,2005,2005,2005,0
20250122,102300,32005,2005,2005,2005,2005,0
20250122,102200,32005,2005,2005,2005,2005,0
20250122,102100,32005,2005,2005,2005,2005,0
20250122,102000,32005,2005,2005,2005,2005,0
20250122,101900,32005,2005,2005,2005,2005,0
20250122,101800,32005,2005,2005,2005,2005,0
20250122,101700,32005,2005,2005,2005,2005,0
20250122,101600,32005,2005,2005,2005,2005,0
20250122,101500,32005,2005,2005,2005,2005,0
20250122,101400,32005,2005,2005,2005,2005,0
20250122,101300,32005,2005,2005,2005,2005,0
20250122,101200,32005,2005,2005,2005,2005,1
20250122,101100,30000,2000,2000,2000,2000,0
20250122,101000,30000,2000,2000,2000,2000,0
20250122,100900,30000,2000,2000,2000,2000,0
20250122,100800,30000,2000,2000,2000,2000,0
20250122,100700,30000,2000,2000,2000,2000,0
20250122,100600,30000,2000,2000,2000,2000,0
20250122,100500,30000,2000,2000,2000,2000,0
20250122,100400,30000,2000,2000,2000,2000,0
20250122,100300,30000,2000,2000,2000,2000,15
20250122,100200,0,2000,2000,2000,2000,0
20250122,100100,0,2000,2000,2000,2000,0
20250122,100000,0,2000,2000,2000,2000,0
20250122,095900,0,2000,2000,2000,2000,0
20250122,095800,0,2000,2000,2000,2000,0
20250122,095700,0,2000,2000,2000,2000,0
20250122,095600,0,2000,2000,2000,2000,0
20250122,095500,0,2000,2000,2000,2000,0
20250122,095400,0,2000,2000,2000,2000,0
20250122,095300,0,2000,2000,2000,2000,0
20250122,095200,0,2000,2000,2000,2000,0
20250122,095100,0,2000,2000,2000,2000,0
20250122,095000,0,2000,2000,2000,2000,0
20250122,094900,0,2000,2000,2000,2000,0
20250122,094800,0,2000,2000,2000,2000,0
20250122,094700,0,2000,2000,2000,2000,0
20250122,094600,0,2000,2000,2000,2000,0
20250122,094500,0,2000,2000,2000,2000,0
20250122,094400,0,2000,2000,2000,2000,0
20250122,094300,0,2000,2000,2000,2000,0
20250122,094200,0,2000,2000,2000,2000,0
20250122,094100,0,2000,2000,2000,2000,0
20250122,094000,0,2000,2000,2000,2000,0
20250122,093900,0,2000,2000,2000,2000,0
20250122,093800,0,2000,2000,2000,2000,0
20250122,093700,0,2000,2000,2000,2000,0
20250122,093600,0,2000,2000,2000,2000,0
20250122,093500,0,2000,2000,2000,2000,0
20250122,093400,0,2000,2000,2000,2000,0
20250122,093300,0,2000,2000,2000,2000,0
20250122,093200,0,2000,2000,2000,2000,0
20250122,093100,0,2000,2000,2000,2000,0
20250122,093000,0,2000,2000,2000,2000,0
20250122,092900,0,2000,2000,2000,2000,0
20250122,092800,0,2000,2000,2000,2000,0
20250122,092700,0,2000,2000,2000,2000,0
20250122,092600,0,2000,2000,2000,2000,0
20250122,092500,0,2000,2000,2000,2000,0
20250122,092400,0,2000,2000,2000,2000,0
20250122,092300,0,2000,2000,2000,2000,0
20250122,092200,0,2000,2000,2000,2000,0
20250122,092100,0,2000,2000,2000,2000,0
20250122,092000,0,2000,2000,2000,2000,0
20250122,091900,0,2000,2000,2000,2000,0
20250122,091800,0,2000,2000,2000,2000,0
20250122,091700,0,2000,2000,2000,2000,0
20250122,091600,0,2000,2000,2000,2000,0
20250122,091500,0,2000,2000,2000,2000,0
20250122,091400,0,2000,2000,2000,2000,0
20250122,091300,0,2000,2000,2000,2000,0
20250122,091200,0,2000,2000,2000,2000,0
20250122,091100,0,2000,2000,2000,2000,0
20250122,091000,0,2000,2000,2000,2000,0
20250122,090900,0,2000,2000,2000,2000,0
20250122,090800,0,2000,2000,2000,2000,0
20250122,090700,0,2000,2000,2000,2000,0
20250122,090600,0,2000,2000,2000,2000,0
20250122,090500,0,2000,2000,2000,2000,0
20250122,090400,0,2000,2000,2000,2000,0
20250122,090300,0,2000,2000,2000,2000,0
20250122,090200,0,2000,2000,2000,2000,0
20250122,090100,0,2000,2000,2000,2000,0
20250122,090000,0,2000,2000,2000,2000,0