KissMeData/071850/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,195000,3848802,1950,1950,1950,1950,318
20250107,194900,3848802,1950,1950,1950,1950,0
20250107,194800,3848802,1950,1950,1950,1950,0
20250107,194700,3848802,1950,1950,1950,1950,0
20250107,194600,3848802,1950,1950,1950,1950,0
20250107,194500,3848802,1950,1950,1950,1950,0
20250107,194400,3848802,1950,1950,1950,1950,0
20250107,194300,3848802,1950,1950,1950,1950,0
20250107,194200,3848802,1950,1950,1950,1950,0
20250107,194100,3848802,1950,1950,1950,1950,0
20250107,194000,3848802,1950,1950,1950,1950,0
20250107,193900,3848802,1950,1950,1950,1950,0
20250107,193800,3848802,1950,1950,1950,1950,0
20250107,193700,3848802,1950,1950,1950,1950,0
20250107,193600,3848802,1950,1950,1950,1950,0
20250107,193500,3848802,1950,1950,1950,1950,0
20250107,193400,3848802,1950,1950,1950,1950,0
20250107,193300,3848802,1950,1950,1950,1950,0
20250107,193200,3848802,1950,1950,1950,1950,0
20250107,193100,3848802,1950,1950,1950,1950,0
20250107,193000,3848802,1950,1950,1950,1950,0
20250107,192900,3848802,1950,1950,1950,1950,0
20250107,192800,3848802,1950,1950,1950,1950,0
20250107,192700,3848802,1950,1950,1950,1950,0
20250107,192600,3848802,1950,1950,1950,1950,0
20250107,192500,3848802,1950,1950,1950,1950,0
20250107,192400,3848802,1950,1950,1950,1950,0
20250107,192300,3848802,1950,1950,1950,1950,0
20250107,192200,3848802,1950,1950,1950,1950,0
20250107,192100,3848802,1950,1950,1950,1950,0
20250107,192000,3848802,1950,1950,1950,1950,318
20250107,191900,3848802,1950,1950,1950,1950,0
20250107,191800,3848802,1950,1950,1950,1950,0
20250107,191700,3848802,1950,1950,1950,1950,0
20250107,191600,3848802,1950,1950,1950,1950,0
20250107,191500,3848802,1950,1950,1950,1950,0
20250107,191400,3848802,1950,1950,1950,1950,0
20250107,191300,3848802,1950,1950,1950,1950,0
20250107,191200,3848802,1950,1950,1950,1950,0
20250107,191100,3848802,1950,1950,1950,1950,0
20250107,191000,3848802,1950,1950,1950,1950,0
20250107,190900,3848802,1950,1950,1950,1950,0
20250107,190800,3848802,1950,1950,1950,1950,0
20250107,190700,3848802,1950,1950,1950,1950,0
20250107,190600,3848802,1950,1950,1950,1950,0
20250107,190500,3848802,1950,1950,1950,1950,0
20250107,190400,3848802,1950,1950,1950,1950,0
20250107,190300,3848802,1950,1950,1950,1950,0
20250107,190200,3848802,1950,1950,1950,1950,0
20250107,190100,3848802,1950,1950,1950,1950,0
20250107,190000,3848802,1950,1950,1950,1950,0
20250107,185900,3848802,1950,1950,1950,1950,0
20250107,185800,3848802,1950,1950,1950,1950,0
20250107,185700,3848802,1950,1950,1950,1950,0
20250107,185600,3848802,1950,1950,1950,1950,0
20250107,185500,3848802,1950,1950,1950,1950,0
20250107,185400,3848802,1950,1950,1950,1950,0
20250107,185300,3848802,1950,1950,1950,1950,0
20250107,185200,3848802,1950,1950,1950,1950,0
20250107,185100,3848802,1950,1950,1950,1950,0
20250107,185000,3848802,1950,1950,1950,1950,318
20250107,184900,3848802,1950,1950,1950,1950,0
20250107,184800,3848802,1950,1950,1950,1950,0
20250107,184700,3848802,1950,1950,1950,1950,0
20250107,184600,3848802,1950,1950,1950,1950,0
20250107,184500,3848802,1950,1950,1950,1950,0
20250107,184400,3848802,1950,1950,1950,1950,0
20250107,184300,3848802,1950,1950,1950,1950,0
20250107,184200,3848802,1950,1950,1950,1950,0
20250107,184100,3848802,1950,1950,1950,1950,0
20250107,184000,3848802,1950,1950,1950,1950,0
20250107,183900,3848802,1950,1950,1950,1950,0
20250107,183800,3848802,1950,1950,1950,1950,0
20250107,183700,3848802,1950,1950,1950,1950,0
20250107,183600,3848802,1950,1950,1950,1950,0
20250107,183500,3848802,1950,1950,1950,1950,0
20250107,183400,3848802,1950,1950,1950,1950,0
20250107,183300,3848802,1950,1950,1950,1950,0
20250107,183200,3848802,1950,1950,1950,1950,0
20250107,183100,3848802,1950,1950,1950,1950,0
20250107,183000,3848802,1950,1950,1950,1950,0
20250107,182900,3848802,1950,1950,1950,1950,0
20250107,182800,3848802,1950,1950,1950,1950,0
20250107,182700,3848802,1950,1950,1950,1950,0
20250107,182600,3848802,1950,1950,1950,1950,0
20250107,182500,3848802,1950,1950,1950,1950,0
20250107,182400,3848802,1950,1950,1950,1950,0
20250107,182300,3848802,1950,1950,1950,1950,0
20250107,182200,3848802,1950,1950,1950,1950,0
20250107,182100,3848802,1950,1950,1950,1950,0
20250107,182000,3848802,1950,1950,1950,1950,318
20250107,181900,3848802,1950,1950,1950,1950,0
20250107,181800,3848802,1950,1950,1950,1950,0
20250107,181700,3848802,1950,1950,1950,1950,0
20250107,181600,3848802,1950,1950,1950,1950,0
20250107,181500,3848802,1950,1950,1950,1950,0
20250107,181400,3848802,1950,1950,1950,1950,0
20250107,181300,3848802,1950,1950,1950,1950,0
20250107,181200,3848802,1950,1950,1950,1950,0
20250107,181100,3848802,1950,1950,1950,1950,0
20250107,181000,3848802,1950,1950,1950,1950,0
20250107,180900,3848802,1950,1950,1950,1950,0
20250107,180800,3848802,1950,1950,1950,1950,0
20250107,180700,3848802,1950,1950,1950,1950,0
20250107,180600,3848802,1950,1950,1950,1950,0
20250107,180500,3848802,1950,1950,1950,1950,0
20250107,180400,3848802,1950,1950,1950,1950,0
20250107,180300,3848802,1950,1950,1950,1950,0
20250107,180200,3848802,1950,1950,1950,1950,0
20250107,180100,3848802,1950,1950,1950,1950,0
20250107,180000,3848802,1950,1950,1950,1950,0
20250107,175900,3848802,1950,1950,1950,1950,0
20250107,175800,3848802,1950,1950,1950,1950,0
20250107,175700,3848802,1950,1950,1950,1950,0
20250107,175600,3848802,1950,1950,1950,1950,0
20250107,175500,3848802,1950,1950,1950,1950,0
20250107,175400,3848802,1950,1950,1950,1950,0
20250107,175300,3848802,1950,1950,1950,1950,0
20250107,175200,3848802,1950,1950,1950,1950,0
20250107,175100,3848802,1950,1950,1950,1950,0
20250107,175000,3848802,1950,1950,1950,1950,318
20250107,174900,3848802,1950,1950,1950,1950,0
20250107,174800,3848802,1950,1950,1950,1950,0
20250107,174700,3848802,1950,1950,1950,1950,0
20250107,174600,3848802,1950,1950,1950,1950,0
20250107,174500,3848802,1950,1950,1950,1950,0
20250107,174400,3848802,1950,1950,1950,1950,0
20250107,174300,3848802,1950,1950,1950,1950,0
20250107,174200,3848802,1950,1950,1950,1950,0
20250107,174100,3848802,1950,1950,1950,1950,0
20250107,174000,3848802,1950,1950,1950,1950,0
20250107,173900,3848802,1950,1950,1950,1950,0
20250107,173800,3848802,1950,1950,1950,1950,0
20250107,173700,3848802,1950,1950,1950,1950,0
20250107,173600,3848802,1950,1950,1950,1950,0
20250107,173500,3848802,1950,1950,1950,1950,0
20250107,173400,3848802,1950,1950,1950,1950,0
20250107,173300,3848802,1950,1950,1950,1950,0
20250107,173200,3848802,1950,1950,1950,1950,0
20250107,173100,3848802,1950,1950,1950,1950,0
20250107,173000,3848802,1950,1950,1950,1950,0
20250107,172900,3848802,1950,1950,1950,1950,0
20250107,172800,3848802,1950,1950,1950,1950,0
20250107,172700,3848802,1950,1950,1950,1950,0
20250107,172600,3848802,1950,1950,1950,1950,0
20250107,172500,3848802,1950,1950,1950,1950,0
20250107,172400,3848802,1950,1950,1950,1950,0
20250107,172300,3848802,1950,1950,1950,1950,0
20250107,172200,3848802,1950,1950,1950,1950,0
20250107,172100,3848802,1950,1950,1950,1950,0
20250107,172000,3848802,1950,1950,1950,1950,318
20250107,171900,3848802,1950,1950,1950,1950,0
20250107,171800,3848802,1950,1950,1950,1950,0
20250107,171700,3848802,1950,1950,1950,1950,0
20250107,171600,3848802,1950,1950,1950,1950,0
20250107,171500,3848802,1950,1950,1950,1950,0
20250107,171400,3848802,1950,1950,1950,1950,0
20250107,171300,3848802,1950,1950,1950,1950,0
20250107,171200,3848802,1950,1950,1950,1950,0
20250107,171100,3848802,1950,1950,1950,1950,0
20250107,171000,3848802,1950,1950,1950,1950,0
20250107,170900,3848802,1950,1950,1950,1950,0
20250107,170800,3848802,1950,1950,1950,1950,0
20250107,170700,3848802,1950,1950,1950,1950,0
20250107,170600,3848802,1950,1950,1950,1950,0
20250107,170500,3848802,1950,1950,1950,1950,0
20250107,170400,3848802,1950,1950,1950,1950,0
20250107,170300,3848802,1950,1950,1950,1950,0
20250107,170200,3848802,1950,1950,1950,1950,0
20250107,170100,3848802,1950,1950,1950,1950,0
20250107,170000,3848802,1950,1950,1950,1950,0
20250107,165900,3848802,1950,1950,1950,1950,0
20250107,165800,3848802,1950,1950,1950,1950,0
20250107,165700,3848802,1950,1950,1950,1950,0
20250107,165600,3848802,1950,1950,1950,1950,0
20250107,165500,3848802,1950,1950,1950,1950,0
20250107,165400,3848802,1950,1950,1950,1950,0
20250107,165300,3848802,1950,1950,1950,1950,0
20250107,165200,3848802,1950,1950,1950,1950,0
20250107,165100,3848802,1950,1950,1950,1950,0
20250107,165000,3848802,1950,1950,1950,1950,318
20250107,164900,3848802,1950,1950,1950,1950,0
20250107,164800,3848802,1950,1950,1950,1950,0
20250107,164700,3848802,1950,1950,1950,1950,0
20250107,164600,3848802,1950,1950,1950,1950,0
20250107,164500,3848802,1950,1950,1950,1950,0
20250107,164400,3848802,1950,1950,1950,1950,0
20250107,164300,3848802,1950,1950,1950,1950,0
20250107,164200,3848802,1950,1950,1950,1950,0
20250107,164100,3848802,1950,1950,1950,1950,0
20250107,164000,3848802,1950,1950,1950,1950,0
20250107,163900,3848802,1950,1950,1950,1950,0
20250107,163800,3848802,1950,1950,1950,1950,0
20250107,163700,3848802,1950,1950,1950,1950,0
20250107,163600,3848802,1950,1950,1950,1950,0
20250107,163500,3848802,1950,1950,1950,1950,0
20250107,163400,3848802,1950,1950,1950,1950,0
20250107,163300,3848802,1950,1950,1950,1950,0
20250107,163200,3848802,1950,1950,1950,1950,0
20250107,163100,3848802,1950,1950,1950,1950,0
20250107,163000,3848802,1950,1950,1950,1950,0
20250107,162900,3848802,1950,1950,1950,1950,0
20250107,162800,3848802,1950,1950,1950,1950,0
20250107,162700,3848802,1950,1950,1950,1950,0
20250107,162600,3848802,1950,1950,1950,1950,0
20250107,162500,3848802,1950,1950,1950,1950,0
20250107,162400,3848802,1950,1950,1950,1950,0
20250107,162300,3848802,1950,1950,1950,1950,0
20250107,162200,3848802,1950,1950,1950,1950,0
20250107,162100,3848802,1950,1950,1950,1950,0
20250107,162000,3848802,1950,1950,1950,1950,318
20250107,161900,3848802,1950,1950,1950,1950,0
20250107,161800,3848802,1950,1950,1950,1950,0
20250107,161700,3848802,1950,1950,1950,1950,0
20250107,161600,3848802,1950,1950,1950,1950,0
20250107,161500,3848802,1950,1950,1950,1950,0
20250107,161400,3848802,1950,1950,1950,1950,0
20250107,161300,3848802,1950,1950,1950,1950,0
20250107,161200,3848802,1950,1950,1950,1950,0
20250107,161100,3848802,1950,1950,1950,1950,0
20250107,161000,3848802,1950,1950,1950,1950,0
20250107,160900,3848802,1950,1950,1950,1950,0
20250107,160800,3848802,1950,1950,1950,1950,0
20250107,160700,3848802,1950,1950,1950,1950,0
20250107,160600,3848802,1950,1950,1950,1950,0
20250107,160500,3848802,1950,1950,1950,1950,0
20250107,160400,3848802,1950,1950,1950,1950,0
20250107,160300,3848802,1950,1950,1950,1950,0
20250107,160200,3848802,1950,1950,1950,1950,0
20250107,160100,3848802,1950,1950,1950,1950,0
20250107,160000,3848802,1950,1950,1950,1950,0
20250107,155900,3848802,1950,1950,1950,1950,0
20250107,155800,3848802,1950,1950,1950,1950,0
20250107,155700,3848802,1950,1950,1950,1950,0
20250107,155600,3848802,1950,1950,1950,1950,0
20250107,155500,3848802,1950,1950,1950,1950,0
20250107,155400,3848802,1950,1950,1950,1950,0
20250107,155300,3848802,1950,1950,1950,1950,0
20250107,155200,3848802,1950,1950,1950,1950,0
20250107,155100,3848802,1950,1950,1950,1950,0
20250107,155000,3848802,1950,1950,1950,1950,318
20250107,154900,3848802,1950,1950,1950,1950,0
20250107,154800,3848802,1950,1950,1950,1950,0
20250107,154700,3848802,1950,1950,1950,1950,0
20250107,154600,3848802,1950,1950,1950,1950,0
20250107,154500,3848802,1950,1950,1950,1950,0
20250107,154400,3848802,1950,1950,1950,1950,0
20250107,154300,3848802,1950,1950,1950,1950,0
20250107,154200,3848802,1950,1950,1950,1950,0
20250107,154100,3848802,1950,1950,1950,1950,0
20250107,154000,3848802,1950,1950,1950,1950,0
20250107,153900,3848802,1950,1950,1950,1950,0
20250107,153800,3848802,1950,1950,1950,1950,0
20250107,153700,3848802,1950,1950,1950,1950,0
20250107,153600,3848802,1950,1950,1950,1950,0
20250107,153500,3848802,1950,1950,1950,1950,0
20250107,153400,3848802,1950,1950,1950,1950,0
20250107,153300,3848802,1950,1950,1950,1950,0
20250107,153200,3848802,1950,1950,1950,1950,0
20250107,153100,3848802,1950,1950,1950,1950,0
20250107,153000,3848802,1950,1950,1950,1950,318
20250107,152900,3228702,1944,1944,1944,1944,0
20250107,152800,3228702,1944,1944,1944,1944,0
20250107,152700,3228702,1944,1944,1944,1944,0
20250107,152600,3228702,1944,1944,1944,1944,0
20250107,152500,3228702,1944,1944,1944,1944,0
20250107,152400,3228702,1944,1944,1944,1944,0
20250107,152300,3228702,1944,1944,1944,1944,0
20250107,152200,3228702,1944,1944,1944,1944,0
20250107,152100,3228702,1944,1944,1944,1944,0
20250107,152000,3228702,1944,1944,1944,1944,0
20250107,151900,3228702,1944,1947,1947,1944,162
20250107,151800,2913690,1978,1978,1978,1978,0
20250107,151700,2913690,1978,1978,1978,1978,0
20250107,151600,2913690,1978,1978,1978,1978,0
20250107,151500,2913690,1978,1978,1978,1978,0
20250107,151400,2913690,1978,1978,1978,1978,0
20250107,151300,2913690,1978,1978,1978,1978,0
20250107,151200,2913690,1978,1978,1978,1978,0
20250107,151100,2913690,1978,1978,1978,1978,0
20250107,151000,2913690,1978,1978,1978,1978,0
20250107,150900,2913690,1978,1978,1978,1978,0
20250107,150800,2913690,1978,1978,1978,1978,0
20250107,150700,2913690,1978,1978,1978,1978,0
20250107,150600,2913690,1978,1978,1978,1978,0
20250107,150500,2913690,1978,1978,1978,1978,0
20250107,150400,2913690,1978,1978,1978,1978,0
20250107,150300,2913690,1978,1978,1978,1978,0
20250107,150200,2913690,1978,1978,1978,1978,0
20250107,150100,2913690,1978,1978,1978,1978,0
20250107,150000,2913690,1978,1978,1978,1978,0
20250107,145900,2913690,1978,1978,1978,1978,0
20250107,145800,2913690,1978,1978,1978,1978,0
20250107,145700,2913690,1978,1978,1978,1978,0
20250107,145600,2913690,1978,1978,1978,1978,0
20250107,145500,2913690,1978,1978,1978,1978,0
20250107,145400,2913690,1978,1978,1978,1978,0
20250107,145300,2913690,1978,1978,1978,1978,0
20250107,145200,2913690,1978,1978,1978,1978,0
20250107,145100,2913690,1978,1978,1978,1978,0
20250107,145000,2913690,1978,1978,1978,1978,0
20250107,144900,2913690,1978,1978,1978,1978,0
20250107,144800,2913690,1978,1978,1978,1978,0
20250107,144700,2913690,1978,1978,1978,1978,0
20250107,144600,2913690,1978,1978,1978,1978,0
20250107,144500,2913690,1978,1978,1978,1978,0
20250107,144400,2913690,1978,1978,1978,1978,0
20250107,144300,2913690,1978,1978,1978,1978,0
20250107,144200,2913690,1978,1978,1978,1978,0
20250107,144100,2913690,1978,1978,1978,1978,0
20250107,144000,2913690,1978,1978,1978,1978,0
20250107,143900,2913690,1978,1978,1978,1978,0
20250107,143800,2913690,1978,1978,1978,1978,0
20250107,143700,2913690,1978,1978,1978,1978,0
20250107,143600,2913690,1978,1978,1978,1978,0
20250107,143500,2913690,1978,1975,1978,1975,12
20250107,143400,2889985,1947,1948,1948,1947,5
20250107,143300,2880246,1948,1948,1948,1948,0
20250107,143200,2880246,1948,1948,1948,1948,0
20250107,143100,2880246,1948,1948,1948,1948,0
20250107,143000,2880246,1948,1948,1948,1948,0
20250107,142900,2880246,1948,1948,1948,1948,0
20250107,142800,2880246,1948,1948,1948,1948,0
20250107,142700,2880246,1948,1948,1948,1948,0
20250107,142600,2880246,1948,1948,1948,1948,0
20250107,142500,2880246,1948,1948,1948,1948,0
20250107,142400,2880246,1948,1948,1948,1948,0
20250107,142300,2880246,1948,1948,1948,1948,0
20250107,142200,2880246,1948,1948,1948,1948,0
20250107,142100,2880246,1948,1948,1948,1948,0
20250107,142000,2880246,1948,1948,1948,1948,0
20250107,141900,2880246,1948,1948,1948,1948,0
20250107,141800,2880246,1948,1948,1948,1948,0
20250107,141700,2880246,1948,1948,1948,1948,0
20250107,141600,2880246,1948,1948,1948,1948,0
20250107,141500,2880246,1948,1948,1948,1948,0
20250107,141400,2880246,1948,1948,1948,1948,0
20250107,141300,2880246,1948,1948,1948,1948,0
20250107,141200,2880246,1948,1948,1948,1948,0
20250107,141100,2880246,1948,1948,1948,1948,0
20250107,141000,2880246,1948,1948,1948,1948,2
20250107,140900,2876350,1947,1947,1947,1947,0
20250107,140800,2876350,1947,1947,1947,1947,0
20250107,140700,2876350,1947,1947,1947,1947,0
20250107,140600,2876350,1947,1947,1947,1947,0
20250107,140500,2876350,1947,1947,1947,1947,0
20250107,140400,2876350,1947,1947,1947,1947,0
20250107,140300,2876350,1947,1947,1947,1947,0
20250107,140200,2876350,1947,1947,1947,1947,0
20250107,140100,2876350,1947,1947,1947,1947,0
20250107,140000,2876350,1947,1947,1947,1947,0
20250107,135900,2876350,1947,1947,1947,1947,0
20250107,135800,2876350,1947,1947,1947,1947,0
20250107,135700,2876350,1947,1947,1947,1947,0
20250107,135600,2876350,1947,1947,1947,1947,0
20250107,135500,2876350,1947,1947,1947,1947,0
20250107,135400,2876350,1947,1947,1947,1947,0
20250107,135300,2876350,1947,1947,1947,1947,0
20250107,135200,2876350,1947,1947,1947,1947,0
20250107,135100,2876350,1947,1947,1947,1947,0
20250107,135000,2876350,1947,1947,1947,1947,0
20250107,134900,2876350,1947,1947,1947,1947,0
20250107,134800,2876350,1947,1947,1947,1947,0
20250107,134700,2876350,1947,1947,1947,1947,0
20250107,134600,2876350,1947,1947,1947,1947,0
20250107,134500,2876350,1947,1947,1947,1947,0
20250107,134400,2876350,1947,1947,1947,1947,0
20250107,134300,2876350,1947,1947,1947,1947,0
20250107,134200,2876350,1947,1947,1947,1947,0
20250107,134100,2876350,1947,1947,1947,1947,0
20250107,134000,2876350,1947,1947,1947,1947,0
20250107,133900,2876350,1947,1947,1947,1947,0
20250107,133800,2876350,1947,1947,1947,1947,0
20250107,133700,2876350,1947,1947,1947,1947,0
20250107,133600,2876350,1947,1947,1947,1947,0
20250107,133500,2876350,1947,1947,1947,1947,0
20250107,133400,2876350,1947,1947,1947,1947,0
20250107,133300,2876350,1947,1947,1947,1947,0
20250107,133200,2876350,1947,1947,1947,1947,0
20250107,133100,2876350,1947,1947,1947,1947,0
20250107,133000,2876350,1947,1947,1947,1947,0
20250107,132900,2876350,1947,1947,1947,1947,0
20250107,132800,2876350,1947,1947,1947,1947,0
20250107,132700,2876350,1947,1947,1947,1947,0
20250107,132600,2876350,1947,1947,1947,1947,0
20250107,132500,2876350,1947,1947,1947,1947,0
20250107,132400,2876350,1947,1947,1947,1947,0
20250107,132300,2876350,1947,1947,1947,1947,0
20250107,132200,2876350,1947,1947,1947,1947,0
20250107,132100,2876350,1947,1947,1947,1947,0
20250107,132000,2876350,1947,1947,1947,1947,0
20250107,131900,2876350,1947,1947,1947,1947,0
20250107,131800,2876350,1947,1947,1947,1947,0
20250107,131700,2876350,1947,1947,1947,1947,0
20250107,131600,2876350,1947,1947,1947,1947,0
20250107,131500,2876350,1947,1947,1947,1947,0
20250107,131400,2876350,1947,1947,1947,1947,0
20250107,131300,2876350,1947,1947,1947,1947,0
20250107,131200,2876350,1947,1947,1947,1947,0
20250107,131100,2876350,1947,1947,1947,1947,0
20250107,131000,2876350,1947,1947,1947,1947,0
20250107,130900,2876350,1947,1947,1947,1947,0
20250107,130800,2876350,1947,1947,1947,1947,0
20250107,130700,2876350,1947,1947,1947,1947,0
20250107,130600,2876350,1947,1947,1947,1947,0
20250107,130500,2876350,1947,1947,1947,1947,0
20250107,130400,2876350,1947,1947,1947,1947,0
20250107,130300,2876350,1947,1947,1947,1947,0
20250107,130200,2876350,1947,1947,1947,1947,0
20250107,130100,2876350,1947,1947,1947,1947,0
20250107,130000,2876350,1947,1947,1947,1947,0
20250107,125900,2876350,1947,1947,1947,1947,0
20250107,125800,2876350,1947,1947,1947,1947,0
20250107,125700,2876350,1947,1947,1947,1947,0
20250107,125600,2876350,1947,1947,1947,1947,0
20250107,125500,2876350,1947,1947,1947,1947,0
20250107,125400,2876350,1947,1947,1947,1947,0
20250107,125300,2876350,1947,1947,1947,1947,0
20250107,125200,2876350,1947,1947,1947,1947,0
20250107,125100,2876350,1947,1947,1947,1947,0
20250107,125000,2876350,1947,1947,1947,1947,0
20250107,124900,2876350,1947,1947,1947,1947,0
20250107,124800,2876350,1947,1947,1947,1947,0
20250107,124700,2876350,1947,1947,1947,1947,0
20250107,124600,2876350,1947,1947,1947,1947,0
20250107,124500,2876350,1947,1947,1947,1947,0
20250107,124400,2876350,1947,1947,1947,1947,0
20250107,124300,2876350,1947,1947,1947,1947,0
20250107,124200,2876350,1947,1947,1947,1947,0
20250107,124100,2876350,1947,1947,1947,1947,0
20250107,124000,2876350,1947,1947,1947,1947,0
20250107,123900,2876350,1947,1947,1947,1947,0
20250107,123800,2876350,1947,1947,1947,1947,0
20250107,123700,2876350,1947,1947,1947,1947,0
20250107,123600,2876350,1947,1947,1947,1947,0
20250107,123500,2876350,1947,1947,1947,1947,0
20250107,123400,2876350,1947,1947,1947,1947,0
20250107,123300,2876350,1947,1947,1947,1947,0
20250107,123200,2876350,1947,1948,1948,1947,155
20250107,123100,2574460,1983,1983,1983,1983,0
20250107,123000,2574460,1983,1983,1983,1983,0
20250107,122900,2574460,1983,1983,1983,1983,0
20250107,122800,2574460,1983,1983,1983,1983,0
20250107,122700,2574460,1983,1983,1983,1983,0
20250107,122600,2574460,1983,1983,1983,1983,0
20250107,122500,2574460,1983,1983,1983,1983,0
20250107,122400,2574460,1983,1983,1983,1983,0
20250107,122300,2574460,1983,1983,1983,1983,0
20250107,122200,2574460,1983,1983,1983,1983,0
20250107,122100,2574460,1983,1983,1983,1983,0
20250107,122000,2574460,1983,1983,1983,1983,0
20250107,121900,2574460,1983,1983,1983,1983,0
20250107,121800,2574460,1983,1983,1983,1983,0
20250107,121700,2574460,1983,1983,1983,1983,0
20250107,121600,2574460,1983,1983,1983,1983,0
20250107,121500,2574460,1983,1983,1983,1983,0
20250107,121400,2574460,1983,1983,1983,1983,0
20250107,121300,2574460,1983,1983,1983,1983,0
20250107,121200,2574460,1983,1983,1983,1983,0
20250107,121100,2574460,1983,1983,1983,1983,0
20250107,121000,2574460,1983,1983,1983,1983,0
20250107,120900,2574460,1983,1983,1983,1983,0
20250107,120800,2574460,1983,1983,1983,1983,0
20250107,120700,2574460,1983,1983,1983,1983,0
20250107,120600,2574460,1983,1983,1983,1983,0
20250107,120500,2574460,1983,1983,1983,1983,0
20250107,120400,2574460,1983,1983,1983,1983,0
20250107,120300,2574460,1983,1983,1983,1983,0
20250107,120200,2574460,1983,1983,1983,1983,0
20250107,120100,2574460,1983,1983,1983,1983,0
20250107,120000,2574460,1983,1983,1983,1983,0
20250107,115900,2574460,1983,1983,1983,1983,0
20250107,115800,2574460,1983,1983,1983,1983,0
20250107,115700,2574460,1983,1983,1983,1983,0
20250107,115600,2574460,1983,1983,1983,1983,0
20250107,115500,2574460,1983,1983,1983,1983,0
20250107,115400,2574460,1983,1983,1983,1983,0
20250107,115300,2574460,1983,1983,1983,1983,1
20250107,115200,2572477,1988,1988,1988,1988,0
20250107,115100,2572477,1988,1988,1988,1988,0
20250107,115000,2572477,1988,1988,1988,1988,0
20250107,114900,2572477,1988,1988,1988,1988,0
20250107,114800,2572477,1988,1988,1988,1988,0
20250107,114700,2572477,1988,1988,1988,1988,0
20250107,114600,2572477,1988,1988,1988,1988,0
20250107,114500,2572477,1988,1988,1988,1988,0
20250107,114400,2572477,1988,1988,1988,1988,0
20250107,114300,2572477,1988,1988,1988,1988,0
20250107,114200,2572477,1988,1988,1988,1988,0
20250107,114100,2572477,1988,1988,1988,1988,0
20250107,114000,2572477,1988,1988,1988,1988,0
20250107,113900,2572477,1988,1988,1988,1988,0
20250107,113800,2572477,1988,1988,1988,1988,0
20250107,113700,2572477,1988,1988,1988,1988,0
20250107,113600,2572477,1988,1988,1988,1988,0
20250107,113500,2572477,1988,1988,1988,1988,0
20250107,113400,2572477,1988,1988,1988,1988,0
20250107,113300,2572477,1988,1988,1988,1988,0
20250107,113200,2572477,1988,1988,1988,1988,0
20250107,113100,2572477,1988,1988,1988,1988,0
20250107,113000,2572477,1988,1988,1988,1988,0
20250107,112900,2572477,1988,1988,1988,1988,0
20250107,112800,2572477,1988,1988,1988,1988,0
20250107,112700,2572477,1988,1988,1988,1988,0
20250107,112600,2572477,1988,1988,1988,1988,0
20250107,112500,2572477,1988,1988,1988,1988,0
20250107,112400,2572477,1988,1988,1988,1988,0
20250107,112300,2572477,1988,1988,1988,1988,0
20250107,112200,2572477,1988,1988,1988,1988,0
20250107,112100,2572477,1988,1988,1988,1988,0
20250107,112000,2572477,1988,1988,1988,1988,0
20250107,111900,2572477,1988,1988,1988,1988,0
20250107,111800,2572477,1988,1988,1988,1988,0
20250107,111700,2572477,1988,1988,1988,1988,0
20250107,111600,2572477,1988,1988,1988,1988,0
20250107,111500,2572477,1988,1988,1988,1988,0
20250107,111400,2572477,1988,1988,1988,1988,0
20250107,111300,2572477,1988,1988,1988,1988,0
20250107,111200,2572477,1988,1988,1988,1988,0
20250107,111100,2572477,1988,1988,1988,1988,0
20250107,111000,2572477,1988,1988,1988,1988,0
20250107,110900,2572477,1988,1988,1988,1988,0
20250107,110800,2572477,1988,1988,1988,1988,0
20250107,110700,2572477,1988,1988,1988,1988,0
20250107,110600,2572477,1988,1988,1988,1988,0
20250107,110500,2572477,1988,1988,1988,1988,0
20250107,110400,2572477,1988,1988,1988,1988,0
20250107,110300,2572477,1988,1988,1988,1988,0
20250107,110200,2572477,1988,1988,1988,1988,0
20250107,110100,2572477,1988,1988,1988,1988,0
20250107,110000,2572477,1988,1988,1988,1988,0
20250107,105900,2572477,1988,1988,1988,1988,0
20250107,105800,2572477,1988,1988,1988,1988,0
20250107,105700,2572477,1988,1988,1988,1988,0
20250107,105600,2572477,1988,1988,1988,1988,0
20250107,105500,2572477,1988,1988,1988,1988,0
20250107,105400,2572477,1988,1988,1988,1988,1
20250107,105300,2570489,1946,1946,1946,1946,0
20250107,105200,2570489,1946,1946,1946,1946,0
20250107,105100,2570489,1946,1946,1946,1946,0
20250107,105000,2570489,1946,1946,1946,1946,10
20250107,104900,2551029,1994,1994,1994,1994,0
20250107,104800,2551029,1994,1994,1994,1994,0
20250107,104700,2551029,1994,1994,1994,1994,91
20250107,104600,2369575,1994,1994,1994,1994,1
20250107,104500,2367581,1940,1940,1940,1940,0
20250107,104400,2367581,1940,1940,1940,1940,0
20250107,104300,2367581,1940,1940,1940,1940,0
20250107,104200,2367581,1940,1940,1940,1940,0
20250107,104100,2367581,1940,1940,1940,1940,0
20250107,104000,2367581,1940,1940,1940,1940,0
20250107,103900,2367581,1940,1940,1940,1940,0
20250107,103800,2367581,1940,1940,1940,1940,0
20250107,103700,2367581,1940,1940,1940,1940,0
20250107,103600,2367581,1940,1940,1940,1940,0
20250107,103500,2367581,1940,1951,1951,1940,1000
20250107,103400,421168,1998,1998,1998,1998,0
20250107,103300,421168,1998,1998,1998,1998,0
20250107,103200,421168,1998,1998,1998,1998,0
20250107,103100,421168,1998,1998,1998,1998,0
20250107,103000,421168,1998,1998,1998,1998,0
20250107,102900,421168,1998,1998,1998,1998,0
20250107,102800,421168,1998,1998,1998,1998,0
20250107,102700,421168,1998,1998,1998,1998,0
20250107,102600,421168,1998,1998,1998,1998,0
20250107,102500,421168,1998,1998,1998,1998,0
20250107,102400,421168,1998,1998,1998,1998,0
20250107,102300,421168,1998,1998,1998,1998,0
20250107,102200,421168,1998,1998,1998,1998,0
20250107,102100,421168,1998,1973,1998,1973,3
20250107,102000,415199,1957,1957,1957,1957,0
20250107,101900,415199,1957,1957,1957,1957,0
20250107,101800,415199,1957,1957,1957,1957,0
20250107,101700,415199,1957,1957,1957,1957,0
20250107,101600,415199,1957,1957,1957,1957,0
20250107,101500,415199,1957,1957,1957,1957,0
20250107,101400,415199,1957,1957,1957,1957,0
20250107,101300,415199,1957,1957,1957,1957,0
20250107,101200,415199,1957,1957,1957,1957,0
20250107,101100,415199,1957,1957,1957,1957,0
20250107,101000,415199,1957,1958,1958,1957,200
20250107,100900,23699,1999,1999,1999,1999,0
20250107,100800,23699,1999,1999,1999,1999,0
20250107,100700,23699,1999,1999,1999,1999,0
20250107,100600,23699,1999,1999,1999,1999,0
20250107,100500,23699,1999,1999,1999,1999,0
20250107,100400,23699,1999,1999,1999,1999,0
20250107,100300,23699,1999,1999,1999,1999,1
20250107,100200,21700,2010,2010,2010,2010,0
20250107,100100,21700,2010,2010,2010,2010,0
20250107,100000,21700,2010,2010,2010,2010,0
20250107,095900,21700,2010,2010,2010,2010,0
20250107,095800,21700,2010,2010,2010,2010,0
20250107,095700,21700,2010,2010,2010,2010,0
20250107,095600,21700,2010,2010,2010,2010,0
20250107,095500,21700,2010,2010,2010,2010,0
20250107,095400,21700,2010,2010,2010,2010,0
20250107,095300,21700,2010,2010,2010,2010,0
20250107,095200,21700,2010,2010,2010,2010,0
20250107,095100,21700,2010,2010,2010,2010,0
20250107,095000,21700,2010,2010,2010,2010,0
20250107,094900,21700,2010,2010,2010,2010,0
20250107,094800,21700,2010,2010,2010,2010,0
20250107,094700,21700,2010,2010,2010,2010,0
20250107,094600,21700,2010,2010,2010,2010,0
20250107,094500,21700,2010,2010,2010,2010,0
20250107,094400,21700,2010,2010,2010,2010,0
20250107,094300,21700,2010,2010,2010,2010,0
20250107,094200,21700,2010,2010,2010,2010,0
20250107,094100,21700,2010,2010,2010,2010,0
20250107,094000,21700,2010,2010,2010,2010,0
20250107,093900,21700,2010,2010,2010,2010,0
20250107,093800,21700,2010,2010,2010,2010,0
20250107,093700,21700,2010,2010,2010,2010,1
20250107,093600,19690,1969,1969,1969,1969,0
20250107,093500,19690,1969,1969,1969,1969,0
20250107,093400,19690,1969,1969,1969,1969,0
20250107,093300,19690,1969,1969,1969,1969,0
20250107,093200,19690,1969,1969,1969,1969,0
20250107,093100,19690,1969,1969,1969,1969,0
20250107,093000,19690,1969,1969,1969,1969,0
20250107,092900,19690,1969,1969,1969,1969,0
20250107,092800,19690,1969,1969,1969,1969,0
20250107,092700,19690,1969,1969,1969,1969,0
20250107,092600,19690,1969,1969,1969,1969,0
20250107,092500,19690,1969,1969,1969,1969,0
20250107,092400,19690,1969,1969,1969,1969,0
20250107,092300,19690,1969,1969,1969,1969,0
20250107,092200,19690,1969,1969,1969,1969,0
20250107,092100,19690,1969,1969,1969,1969,0
20250107,092000,19690,1969,1969,1969,1969,0
20250107,091900,19690,1969,1969,1969,1969,0
20250107,091800,19690,1969,1969,1969,1969,0
20250107,091700,19690,1969,1969,1969,1969,0
20250107,091600,19690,1969,1969,1969,1969,0
20250107,091500,19690,1969,1969,1969,1969,0
20250107,091400,19690,1969,1969,1969,1969,0
20250107,091300,19690,1969,1969,1969,1969,0
20250107,091200,19690,1969,1969,1969,1969,0
20250107,091100,19690,1969,1969,1969,1969,0
20250107,091000,19690,1969,1969,1969,1969,0
20250107,090900,19690,1969,1969,1969,1969,0
20250107,090800,19690,1969,1969,1969,1969,0
20250107,090700,19690,1969,1969,1969,1969,0
20250107,090600,19690,1969,1969,1969,1969,0
20250107,090500,19690,1969,1969,1969,1969,0
20250107,090400,19690,1969,1969,1969,1969,0
20250107,090300,19690,1969,1969,1969,1969,0
20250107,090200,19690,1969,1969,1969,1969,0
20250107,090100,19690,1969,1969,1969,1969,1
20250107,090000,17721,1969,1969,1969,1969,9