KissMeData/080420/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,195500,3281511,1985,1985,1985,1985,230
20250123,195400,3281511,1985,1985,1985,1985,0
20250123,195300,3281511,1985,1985,1985,1985,0
20250123,195200,3281511,1985,1985,1985,1985,0
20250123,195100,3281511,1985,1985,1985,1985,0
20250123,195000,3281511,1985,1985,1985,1985,0
20250123,194900,3281511,1985,1985,1985,1985,0
20250123,194800,3281511,1985,1985,1985,1985,0
20250123,194700,3281511,1985,1985,1985,1985,0
20250123,194600,3281511,1985,1985,1985,1985,0
20250123,194500,3281511,1985,1985,1985,1985,0
20250123,194400,3281511,1985,1985,1985,1985,0
20250123,194300,3281511,1985,1985,1985,1985,0
20250123,194200,3281511,1985,1985,1985,1985,0
20250123,194100,3281511,1985,1985,1985,1985,0
20250123,194000,3281511,1985,1985,1985,1985,0
20250123,193900,3281511,1985,1985,1985,1985,0
20250123,193800,3281511,1985,1985,1985,1985,0
20250123,193700,3281511,1985,1985,1985,1985,0
20250123,193600,3281511,1985,1985,1985,1985,0
20250123,193500,3281511,1985,1985,1985,1985,0
20250123,193400,3281511,1985,1985,1985,1985,0
20250123,193300,3281511,1985,1985,1985,1985,0
20250123,193200,3281511,1985,1985,1985,1985,0
20250123,193100,3281511,1985,1985,1985,1985,0
20250123,193000,3281511,1985,1985,1985,1985,0
20250123,192900,3281511,1985,1985,1985,1985,0
20250123,192800,3281511,1985,1985,1985,1985,0
20250123,192700,3281511,1985,1985,1985,1985,0
20250123,192600,3281511,1985,1985,1985,1985,0
20250123,192500,3281511,1985,1985,1985,1985,230
20250123,192400,3281511,1985,1985,1985,1985,0
20250123,192300,3281511,1985,1985,1985,1985,0
20250123,192200,3281511,1985,1985,1985,1985,0
20250123,192100,3281511,1985,1985,1985,1985,0
20250123,192000,3281511,1985,1985,1985,1985,0
20250123,191900,3281511,1985,1985,1985,1985,0
20250123,191800,3281511,1985,1985,1985,1985,0
20250123,191700,3281511,1985,1985,1985,1985,0
20250123,191600,3281511,1985,1985,1985,1985,0
20250123,191500,3281511,1985,1985,1985,1985,0
20250123,191400,3281511,1985,1985,1985,1985,0
20250123,191300,3281511,1985,1985,1985,1985,0
20250123,191200,3281511,1985,1985,1985,1985,0
20250123,191100,3281511,1985,1985,1985,1985,0
20250123,191000,3281511,1985,1985,1985,1985,0
20250123,190900,3281511,1985,1985,1985,1985,0
20250123,190800,3281511,1985,1985,1985,1985,0
20250123,190700,3281511,1985,1985,1985,1985,0
20250123,190600,3281511,1985,1985,1985,1985,0
20250123,190500,3281511,1985,1985,1985,1985,0
20250123,190400,3281511,1985,1985,1985,1985,0
20250123,190300,3281511,1985,1985,1985,1985,0
20250123,190200,3281511,1985,1985,1985,1985,0
20250123,190100,3281511,1985,1985,1985,1985,0
20250123,190000,3281511,1985,1985,1985,1985,0
20250123,185900,3281511,1985,1985,1985,1985,0
20250123,185800,3281511,1985,1985,1985,1985,0
20250123,185700,3281511,1985,1985,1985,1985,0
20250123,185600,3281511,1985,1985,1985,1985,0
20250123,185500,3281511,1985,1985,1985,1985,230
20250123,185400,3281511,1985,1985,1985,1985,0
20250123,185300,3281511,1985,1985,1985,1985,0
20250123,185200,3281511,1985,1985,1985,1985,0
20250123,185100,3281511,1985,1985,1985,1985,0
20250123,185000,3281511,1985,1985,1985,1985,0
20250123,184900,3281511,1985,1985,1985,1985,0
20250123,184800,3281511,1985,1985,1985,1985,0
20250123,184700,3281511,1985,1985,1985,1985,0
20250123,184600,3281511,1985,1985,1985,1985,0
20250123,184500,3281511,1985,1985,1985,1985,0
20250123,184400,3281511,1985,1985,1985,1985,0
20250123,184300,3281511,1985,1985,1985,1985,0
20250123,184200,3281511,1985,1985,1985,1985,0
20250123,184100,3281511,1985,1985,1985,1985,0
20250123,184000,3281511,1985,1985,1985,1985,0
20250123,183900,3281511,1985,1985,1985,1985,0
20250123,183800,3281511,1985,1985,1985,1985,0
20250123,183700,3281511,1985,1985,1985,1985,0
20250123,183600,3281511,1985,1985,1985,1985,0
20250123,183500,3281511,1985,1985,1985,1985,0
20250123,183400,3281511,1985,1985,1985,1985,0
20250123,183300,3281511,1985,1985,1985,1985,0
20250123,183200,3281511,1985,1985,1985,1985,0
20250123,183100,3281511,1985,1985,1985,1985,0
20250123,183000,3281511,1985,1985,1985,1985,0
20250123,182900,3281511,1985,1985,1985,1985,0
20250123,182800,3281511,1985,1985,1985,1985,0
20250123,182700,3281511,1985,1985,1985,1985,0
20250123,182600,3281511,1985,1985,1985,1985,0
20250123,182500,3281511,1985,1985,1985,1985,230
20250123,182400,3281511,1985,1985,1985,1985,0
20250123,182300,3281511,1985,1985,1985,1985,0
20250123,182200,3281511,1985,1985,1985,1985,0
20250123,182100,3281511,1985,1985,1985,1985,0
20250123,182000,3281511,1985,1985,1985,1985,0
20250123,181900,3281511,1985,1985,1985,1985,0
20250123,181800,3281511,1985,1985,1985,1985,0
20250123,181700,3281511,1985,1985,1985,1985,0
20250123,181600,3281511,1985,1985,1985,1985,0
20250123,181500,3281511,1985,1985,1985,1985,0
20250123,181400,3281511,1985,1985,1985,1985,0
20250123,181300,3281511,1985,1985,1985,1985,0
20250123,181200,3281511,1985,1985,1985,1985,0
20250123,181100,3281511,1985,1985,1985,1985,0
20250123,181000,3281511,1985,1985,1985,1985,0
20250123,180900,3281511,1985,1985,1985,1985,0
20250123,180800,3281511,1985,1985,1985,1985,0
20250123,180700,3281511,1985,1985,1985,1985,0
20250123,180600,3281511,1985,1985,1985,1985,0
20250123,180500,3281511,1985,1985,1985,1985,0
20250123,180400,3281511,1985,1985,1985,1985,0
20250123,180300,3281511,1985,1985,1985,1985,0
20250123,180200,3281511,1985,1985,1985,1985,0
20250123,180100,3281511,1985,1985,1985,1985,0
20250123,180000,3281511,1985,1985,1985,1985,0
20250123,175900,3281511,1985,1985,1985,1985,0
20250123,175800,3281511,1985,1985,1985,1985,0
20250123,175700,3281511,1985,1985,1985,1985,0
20250123,175600,3281511,1985,1985,1985,1985,0
20250123,175500,3281511,1985,1985,1985,1985,230
20250123,175400,3281511,1985,1985,1985,1985,0
20250123,175300,3281511,1985,1985,1985,1985,0
20250123,175200,3281511,1985,1985,1985,1985,0
20250123,175100,3281511,1985,1985,1985,1985,0
20250123,175000,3281511,1985,1985,1985,1985,0
20250123,174900,3281511,1985,1985,1985,1985,0
20250123,174800,3281511,1985,1985,1985,1985,0
20250123,174700,3281511,1985,1985,1985,1985,0
20250123,174600,3281511,1985,1985,1985,1985,0
20250123,174500,3281511,1985,1985,1985,1985,0
20250123,174400,3281511,1985,1985,1985,1985,0
20250123,174300,3281511,1985,1985,1985,1985,0
20250123,174200,3281511,1985,1985,1985,1985,0
20250123,174100,3281511,1985,1985,1985,1985,0
20250123,174000,3281511,1985,1985,1985,1985,0
20250123,173900,3281511,1985,1985,1985,1985,0
20250123,173800,3281511,1985,1985,1985,1985,0
20250123,173700,3281511,1985,1985,1985,1985,0
20250123,173600,3281511,1985,1985,1985,1985,0
20250123,173500,3281511,1985,1985,1985,1985,0
20250123,173400,3281511,1985,1985,1985,1985,0
20250123,173300,3281511,1985,1985,1985,1985,0
20250123,173200,3281511,1985,1985,1985,1985,0
20250123,173100,3281511,1985,1985,1985,1985,0
20250123,173000,3281511,1985,1985,1985,1985,0
20250123,172900,3281511,1985,1985,1985,1985,0
20250123,172800,3281511,1985,1985,1985,1985,0
20250123,172700,3281511,1985,1985,1985,1985,0
20250123,172600,3281511,1985,1985,1985,1985,0
20250123,172500,3281511,1985,1985,1985,1985,230
20250123,172400,3281511,1985,1985,1985,1985,0
20250123,172300,3281511,1985,1985,1985,1985,0
20250123,172200,3281511,1985,1985,1985,1985,0
20250123,172100,3281511,1985,1985,1985,1985,0
20250123,172000,3281511,1985,1985,1985,1985,0
20250123,171900,3281511,1985,1985,1985,1985,0
20250123,171800,3281511,1985,1985,1985,1985,0
20250123,171700,3281511,1985,1985,1985,1985,0
20250123,171600,3281511,1985,1985,1985,1985,0
20250123,171500,3281511,1985,1985,1985,1985,0
20250123,171400,3281511,1985,1985,1985,1985,0
20250123,171300,3281511,1985,1985,1985,1985,0
20250123,171200,3281511,1985,1985,1985,1985,0
20250123,171100,3281511,1985,1985,1985,1985,0
20250123,171000,3281511,1985,1985,1985,1985,0
20250123,170900,3281511,1985,1985,1985,1985,0
20250123,170800,3281511,1985,1985,1985,1985,0
20250123,170700,3281511,1985,1985,1985,1985,0
20250123,170600,3281511,1985,1985,1985,1985,0
20250123,170500,3281511,1985,1985,1985,1985,0
20250123,170400,3281511,1985,1985,1985,1985,0
20250123,170300,3281511,1985,1985,1985,1985,0
20250123,170200,3281511,1985,1985,1985,1985,0
20250123,170100,3281511,1985,1985,1985,1985,0
20250123,170000,3281511,1985,1985,1985,1985,0
20250123,165900,3281511,1985,1985,1985,1985,0
20250123,165800,3281511,1985,1985,1985,1985,0
20250123,165700,3281511,1985,1985,1985,1985,0
20250123,165600,3281511,1985,1985,1985,1985,0
20250123,165500,3281511,1985,1985,1985,1985,230
20250123,165400,3281511,1985,1985,1985,1985,0
20250123,165300,3281511,1985,1985,1985,1985,0
20250123,165200,3281511,1985,1985,1985,1985,0
20250123,165100,3281511,1985,1985,1985,1985,0
20250123,165000,3281511,1985,1985,1985,1985,0
20250123,164900,3281511,1985,1985,1985,1985,0
20250123,164800,3281511,1985,1985,1985,1985,0
20250123,164700,3281511,1985,1985,1985,1985,0
20250123,164600,3281511,1985,1985,1985,1985,0
20250123,164500,3281511,1985,1985,1985,1985,0
20250123,164400,3281511,1985,1985,1985,1985,0
20250123,164300,3281511,1985,1985,1985,1985,0
20250123,164200,3281511,1985,1985,1985,1985,0
20250123,164100,3281511,1985,1985,1985,1985,0
20250123,164000,3281511,1985,1985,1985,1985,0
20250123,163900,3281511,1985,1985,1985,1985,0
20250123,163800,3281511,1985,1985,1985,1985,0
20250123,163700,3281511,1985,1985,1985,1985,0
20250123,163600,3281511,1985,1985,1985,1985,0
20250123,163500,3281511,1985,1985,1985,1985,0
20250123,163400,3281511,1985,1985,1985,1985,0
20250123,163300,3281511,1985,1985,1985,1985,0
20250123,163200,3281511,1985,1985,1985,1985,0
20250123,163100,3281511,1985,1985,1985,1985,0
20250123,163000,3281511,1985,1985,1985,1985,0
20250123,162900,3281511,1985,1985,1985,1985,0
20250123,162800,3281511,1985,1985,1985,1985,0
20250123,162700,3281511,1985,1985,1985,1985,0
20250123,162600,3281511,1985,1985,1985,1985,0
20250123,162500,3281511,1985,1985,1985,1985,230
20250123,162400,3281511,1985,1985,1985,1985,0
20250123,162300,3281511,1985,1985,1985,1985,0
20250123,162200,3281511,1985,1985,1985,1985,0
20250123,162100,3281511,1985,1985,1985,1985,0
20250123,162000,3281511,1985,1985,1985,1985,0
20250123,161900,3281511,1985,1985,1985,1985,0
20250123,161800,3281511,1985,1985,1985,1985,0
20250123,161700,3281511,1985,1985,1985,1985,0
20250123,161600,3281511,1985,1985,1985,1985,0
20250123,161500,3281511,1985,1985,1985,1985,0
20250123,161400,3281511,1985,1985,1985,1985,0
20250123,161300,3281511,1985,1985,1985,1985,0
20250123,161200,3281511,1985,1985,1985,1985,0
20250123,161100,3281511,1985,1985,1985,1985,0
20250123,161000,3281511,1985,1985,1985,1985,0
20250123,160900,3281511,1985,1985,1985,1985,0
20250123,160800,3281511,1985,1985,1985,1985,0
20250123,160700,3281511,1985,1985,1985,1985,0
20250123,160600,3281511,1985,1985,1985,1985,0
20250123,160500,3281511,1985,1985,1985,1985,0
20250123,160400,3281511,1985,1985,1985,1985,0
20250123,160300,3281511,1985,1985,1985,1985,0
20250123,160200,3281511,1985,1985,1985,1985,0
20250123,160100,3281511,1985,1985,1985,1985,0
20250123,160000,3281511,1985,1985,1985,1985,0
20250123,155900,3281511,1985,1985,1985,1985,0
20250123,155800,3281511,1985,1985,1985,1985,0
20250123,155700,3281511,1985,1985,1985,1985,0
20250123,155600,3281511,1985,1985,1985,1985,0
20250123,155500,3281511,1985,1985,1985,1985,230
20250123,155400,3281511,1985,1985,1985,1985,0
20250123,155300,3281511,1985,1985,1985,1985,0
20250123,155200,3281511,1985,1985,1985,1985,0
20250123,155100,3281511,1985,1985,1985,1985,0
20250123,155000,3281511,1985,1985,1985,1985,0
20250123,154900,3281511,1985,1985,1985,1985,0
20250123,154800,3281511,1985,1985,1985,1985,0
20250123,154700,3281511,1985,1985,1985,1985,0
20250123,154600,3281511,1985,1985,1985,1985,0
20250123,154500,3281511,1985,1985,1985,1985,0
20250123,154400,3281511,1985,1985,1985,1985,0
20250123,154300,3281511,1985,1985,1985,1985,0
20250123,154200,3281511,1985,1985,1985,1985,0
20250123,154100,3281511,1985,1985,1985,1985,0
20250123,154000,3281511,1985,1985,1985,1985,0
20250123,153900,3281511,1985,1985,1985,1985,0
20250123,153800,3281511,1985,1985,1985,1985,0
20250123,153700,3281511,1985,1985,1985,1985,0
20250123,153600,3281511,1985,1985,1985,1985,0
20250123,153500,3281511,1985,1985,1985,1985,0
20250123,153400,3281511,1985,1985,1985,1985,0
20250123,153300,3281511,1985,1985,1985,1985,0
20250123,153200,3281511,1985,1985,1985,1985,0
20250123,153100,3281511,1985,1985,1985,1985,0
20250123,153000,3281511,1985,1985,1985,1985,230
20250123,152900,2824961,2005,2005,2005,2005,0
20250123,152800,2824961,2005,2005,2005,2005,0
20250123,152700,2824961,2005,2005,2005,2005,0
20250123,152600,2824961,2005,2005,2005,2005,0
20250123,152500,2824961,2005,2005,2005,2005,0
20250123,152400,2824961,2005,2005,2005,2005,0
20250123,152300,2824961,2005,2005,2005,2005,0
20250123,152200,2824961,2005,2005,2005,2005,0
20250123,152100,2824961,2005,2005,2005,2005,0
20250123,152000,2824961,2005,2005,2005,2005,0
20250123,151900,2824961,2005,2005,2005,2005,0
20250123,151800,2824961,2005,2005,2005,2005,0
20250123,151700,2824961,2005,2005,2005,2005,0
20250123,151600,2824961,2005,2005,2005,2005,0
20250123,151500,2824961,2005,2005,2005,2005,0
20250123,151400,2824961,2005,2005,2005,2005,0
20250123,151300,2824961,2005,2005,2005,2005,0
20250123,151200,2824961,2005,2005,2005,2005,0
20250123,151100,2824961,2005,2005,2005,2005,0
20250123,151000,2824961,2005,2005,2005,2005,0
20250123,150900,2824961,2005,2005,2005,2005,0
20250123,150800,2824961,2005,2005,2005,2005,0
20250123,150700,2824961,2005,2005,2005,2005,0
20250123,150600,2824961,2005,2005,2005,2005,0
20250123,150500,2824961,2005,2005,2005,2005,0
20250123,150400,2824961,2005,2005,2005,2005,0
20250123,150300,2824961,2005,2005,2005,2005,0
20250123,150200,2824961,2005,2005,2005,2005,0
20250123,150100,2824961,2005,2000,2005,2000,75
20250123,150000,2674776,2000,2000,2000,2000,0
20250123,145900,2674776,2000,2000,2000,2000,0
20250123,145800,2674776,2000,2000,2000,2000,0
20250123,145700,2674776,2000,2000,2000,2000,0
20250123,145600,2674776,2000,2000,2000,2000,0
20250123,145500,2674776,2000,2000,2000,2000,0
20250123,145400,2674776,2000,2000,2000,2000,0
20250123,145300,2674776,2000,2000,2000,2000,0
20250123,145200,2674776,2000,2000,2000,2000,0
20250123,145100,2674776,2000,2000,2000,2000,0
20250123,145000,2674776,2000,2000,2000,2000,0
20250123,144900,2674776,2000,2000,2000,2000,0
20250123,144800,2674776,2000,2000,2000,2000,0
20250123,144700,2674776,2000,2000,2000,2000,0
20250123,144600,2674776,2000,2000,2000,2000,0
20250123,144500,2674776,2000,2000,2000,2000,0
20250123,144400,2674776,2000,2000,2000,2000,0
20250123,144300,2674776,2000,2000,2000,2000,5
20250123,144200,2664776,2000,2000,2000,2000,0
20250123,144100,2664776,2000,2000,2000,2000,0
20250123,144000,2664776,2000,2000,2000,2000,0
20250123,143900,2664776,2000,2000,2000,2000,0
20250123,143800,2664776,2000,2000,2000,2000,0
20250123,143700,2664776,2000,2000,2000,2000,0
20250123,143600,2664776,2000,2000,2000,2000,0
20250123,143500,2664776,2000,2000,2000,2000,0
20250123,143400,2664776,2000,1990,2000,1990,389
20250123,143300,1887506,1985,1985,1985,1985,0
20250123,143200,1887506,1985,1985,1985,1985,0
20250123,143100,1887506,1985,1985,1985,1985,0
20250123,143000,1887506,1985,1985,1985,1985,0
20250123,142900,1887506,1985,1985,1985,1985,0
20250123,142800,1887506,1985,1985,1985,1985,0
20250123,142700,1887506,1985,1987,1987,1985,10
20250123,142600,1867643,1990,1990,1990,1990,0
20250123,142500,1867643,1990,1990,1990,1990,0
20250123,142400,1867643,1990,1990,1990,1990,0
20250123,142300,1867643,1990,1990,1990,1990,30
20250123,142200,1807943,1990,1990,1990,1990,0
20250123,142100,1807943,1990,1990,1990,1990,0
20250123,142000,1807943,1990,1990,1990,1990,0
20250123,141900,1807943,1990,1990,1990,1990,0
20250123,141800,1807943,1990,1990,1990,1990,20
20250123,141700,1768143,1990,1990,1990,1990,0
20250123,141600,1768143,1990,1990,1990,1990,5
20250123,141500,1758193,2000,2000,2000,2000,0
20250123,141400,1758193,2000,2000,2000,2000,0
20250123,141300,1758193,2000,2000,2000,2000,0
20250123,141200,1758193,2000,2000,2000,2000,0
20250123,141100,1758193,2000,2000,2000,2000,0
20250123,141000,1758193,2000,2000,2000,2000,0
20250123,140900,1758193,2000,2000,2000,2000,0
20250123,140800,1758193,2000,2000,2000,2000,0
20250123,140700,1758193,2000,2000,2000,2000,0
20250123,140600,1758193,2000,2000,2000,2000,0
20250123,140500,1758193,2000,2000,2000,2000,0
20250123,140400,1758193,2000,2000,2000,2000,0
20250123,140300,1758193,2000,2000,2000,2000,0
20250123,140200,1758193,2000,2000,2000,2000,0
20250123,140100,1758193,2000,2000,2000,2000,1
20250123,140000,1756193,1999,1999,1999,1999,2
20250123,135900,1752195,1988,1988,1988,1988,0
20250123,135800,1752195,1988,1988,1988,1988,0
20250123,135700,1752195,1988,1988,1988,1988,0
20250123,135600,1752195,1988,1988,1988,1988,0
20250123,135500,1752195,1988,1988,1988,1988,0
20250123,135400,1752195,1988,1988,1988,1988,0
20250123,135300,1752195,1988,1988,1988,1988,0
20250123,135200,1752195,1988,1988,1988,1988,0
20250123,135100,1752195,1988,1988,1988,1988,0
20250123,135000,1752195,1988,1988,1988,1988,0
20250123,134900,1752195,1988,1993,1993,1988,600
20250123,134800,559284,1992,1992,1992,1992,0
20250123,134700,559284,1992,1992,1992,1992,0
20250123,134600,559284,1992,1992,1992,1992,0
20250123,134500,559284,1992,1992,1992,1992,0
20250123,134400,559284,1992,1992,1992,1992,0
20250123,134300,559284,1992,1992,1992,1992,0
20250123,134200,559284,1992,1992,1992,1992,0
20250123,134100,559284,1992,1992,1992,1992,0
20250123,134000,559284,1992,1992,1992,1992,0
20250123,133900,559284,1992,1992,1992,1992,0
20250123,133800,559284,1992,1992,1992,1992,0
20250123,133700,559284,1992,1992,1992,1992,0
20250123,133600,559284,1992,1992,1992,1992,0
20250123,133500,559284,1992,1992,1992,1992,0
20250123,133400,559284,1992,1992,1992,1992,0
20250123,133300,559284,1992,1992,1992,1992,0
20250123,133200,559284,1992,1992,1992,1992,0
20250123,133100,559284,1992,1992,1992,1992,0
20250123,133000,559284,1992,1992,1992,1992,0
20250123,132900,559284,1992,1992,1992,1992,0
20250123,132800,559284,1992,1992,1992,1992,0
20250123,132700,559284,1992,1992,1992,1992,0
20250123,132600,559284,1992,1992,1992,1992,0
20250123,132500,559284,1992,1992,1992,1992,0
20250123,132400,559284,1992,1992,1992,1992,0
20250123,132300,559284,1992,1992,1992,1992,0
20250123,132200,559284,1992,1999,1999,1992,8
20250123,132100,543320,2000,2000,2000,2000,108
20250123,132000,327320,2005,2005,2005,2005,0
20250123,131900,327320,2005,2005,2005,2005,0
20250123,131800,327320,2005,2005,2005,2005,0
20250123,131700,327320,2005,2005,2005,2005,0
20250123,131600,327320,2005,2005,2005,2005,0
20250123,131500,327320,2005,2005,2005,2005,0
20250123,131400,327320,2005,2005,2005,2005,0
20250123,131300,327320,2005,2005,2005,2005,0
20250123,131200,327320,2005,2005,2005,2005,0
20250123,131100,327320,2005,2005,2005,2005,0
20250123,131000,327320,2005,2005,2005,2005,0
20250123,130900,327320,2005,2005,2005,2005,0
20250123,130800,327320,2005,2005,2005,2005,0
20250123,130700,327320,2005,2005,2005,2005,0
20250123,130600,327320,2005,2005,2005,2005,0
20250123,130500,327320,2005,2005,2005,2005,0
20250123,130400,327320,2005,2005,2005,2005,0
20250123,130300,327320,2005,2005,2005,2005,0
20250123,130200,327320,2005,2005,2005,2005,0
20250123,130100,327320,2005,2005,2005,2005,0
20250123,130000,327320,2005,2005,2005,2005,0
20250123,125900,327320,2005,2005,2005,2005,0
20250123,125800,327320,2005,2005,2005,2005,0
20250123,125700,327320,2005,2005,2005,2005,0
20250123,125600,327320,2005,2005,2005,2005,0
20250123,125500,327320,2005,2005,2005,2005,0
20250123,125400,327320,2005,2005,2005,2005,0
20250123,125300,327320,2005,2005,2005,2005,0
20250123,125200,327320,2005,2005,2005,2005,0
20250123,125100,327320,2005,2005,2005,2005,1
20250123,125000,325315,2000,2000,2000,2000,0
20250123,124900,325315,2000,2000,2000,2000,0
20250123,124800,325315,2000,2000,2000,2000,0
20250123,124700,325315,2000,2000,2000,2000,5
20250123,124600,315315,2005,2005,2005,2005,0
20250123,124500,315315,2005,2005,2005,2005,0
20250123,124400,315315,2005,2005,2005,2005,0
20250123,124300,315315,2005,2005,2005,2005,0
20250123,124200,315315,2005,2005,2005,2005,0
20250123,124100,315315,2005,2005,2005,2005,0
20250123,124000,315315,2005,2005,2005,2005,0
20250123,123900,315315,2005,2005,2005,2005,0
20250123,123800,315315,2005,2005,2005,2005,0
20250123,123700,315315,2005,2005,2005,2005,0
20250123,123600,315315,2005,2005,2005,2005,0
20250123,123500,315315,2005,2005,2005,2005,0
20250123,123400,315315,2005,2005,2005,2005,0
20250123,123300,315315,2005,2005,2005,2005,0
20250123,123200,315315,2005,2005,2005,2005,0
20250123,123100,315315,2005,2005,2005,2005,0
20250123,123000,315315,2005,2005,2005,2005,0
20250123,122900,315315,2005,2005,2005,2005,0
20250123,122800,315315,2005,2005,2005,2005,0
20250123,122700,315315,2005,2005,2005,2005,0
20250123,122600,315315,2005,2005,2005,2005,0
20250123,122500,315315,2005,2005,2005,2005,0
20250123,122400,315315,2005,2005,2005,2005,0
20250123,122300,315315,2005,2005,2005,2005,1
20250123,122200,313310,2005,2005,2005,2005,0
20250123,122100,313310,2005,2005,2005,2005,0
20250123,122000,313310,2005,2005,2005,2005,0
20250123,121900,313310,2005,2005,2005,2005,0
20250123,121800,313310,2005,2005,2005,2005,1
20250123,121700,311305,2010,2010,2010,2010,0
20250123,121600,311305,2010,2010,2010,2010,0
20250123,121500,311305,2010,2010,2010,2010,0
20250123,121400,311305,2010,2010,2010,2010,0
20250123,121300,311305,2010,2010,2010,2010,0
20250123,121200,311305,2010,2010,2010,2010,0
20250123,121100,311305,2010,2010,2010,2010,0
20250123,121000,311305,2010,2010,2010,2010,0
20250123,120900,311305,2010,2010,2010,2010,0
20250123,120800,311305,2010,2010,2010,2010,0
20250123,120700,311305,2010,2010,2010,2010,0
20250123,120600,311305,2010,2010,2010,2010,0
20250123,120500,311305,2010,2010,2010,2010,0
20250123,120400,311305,2010,2010,2010,2010,0
20250123,120300,311305,2010,2010,2010,2010,0
20250123,120200,311305,2010,2010,2010,2010,0
20250123,120100,311305,2010,2010,2010,2010,0
20250123,120000,311305,2010,2010,2010,2010,0
20250123,115900,311305,2010,2010,2010,2010,0
20250123,115800,311305,2010,2010,2010,2010,0
20250123,115700,311305,2010,2010,2010,2010,0
20250123,115600,311305,2010,2010,2010,2010,0
20250123,115500,311305,2010,2010,2010,2010,0
20250123,115400,311305,2010,2010,2010,2010,0
20250123,115300,311305,2010,2010,2010,2010,0
20250123,115200,311305,2010,2010,2010,2010,0
20250123,115100,311305,2010,2010,2010,2010,0
20250123,115000,311305,2010,2010,2010,2010,0
20250123,114900,311305,2010,2010,2010,2010,0
20250123,114800,311305,2010,2010,2010,2010,0
20250123,114700,311305,2010,2010,2010,2010,0
20250123,114600,311305,2010,2010,2010,2010,0
20250123,114500,311305,2010,2010,2010,2010,0
20250123,114400,311305,2010,2010,2010,2010,0
20250123,114300,311305,2010,2010,2010,2010,0
20250123,114200,311305,2010,2010,2010,2010,0
20250123,114100,311305,2010,2010,2010,2010,0
20250123,114000,311305,2010,2010,2010,2010,0
20250123,113900,311305,2010,2010,2010,2010,0
20250123,113800,311305,2010,2010,2010,2010,0
20250123,113700,311305,2010,2010,2010,2010,0
20250123,113600,311305,2010,2010,2010,2010,0
20250123,113500,311305,2010,2010,2010,2010,0
20250123,113400,311305,2010,2010,2010,2010,0
20250123,113300,311305,2010,2010,2010,2010,0
20250123,113200,311305,2010,2010,2010,2010,0
20250123,113100,311305,2010,2010,2010,2010,0
20250123,113000,311305,2010,2010,2010,2010,0
20250123,112900,311305,2010,2010,2010,2010,0
20250123,112800,311305,2010,2010,2010,2010,0
20250123,112700,311305,2010,2010,2010,2010,0
20250123,112600,311305,2010,2010,2010,2010,0
20250123,112500,311305,2010,2010,2010,2010,0
20250123,112400,311305,2010,2010,2010,2010,0
20250123,112300,311305,2010,2010,2010,2010,0
20250123,112200,311305,2010,2010,2010,2010,0
20250123,112100,311305,2010,2010,2010,2010,0
20250123,112000,311305,2010,2010,2010,2010,0
20250123,111900,311305,2010,2010,2010,2010,0
20250123,111800,311305,2010,2010,2010,2010,0
20250123,111700,311305,2010,2010,2010,2010,0
20250123,111600,311305,2010,2010,2010,2010,0
20250123,111500,311305,2010,2010,2010,2010,0
20250123,111400,311305,2010,2010,2010,2010,0
20250123,111300,311305,2010,2010,2010,2010,0
20250123,111200,311305,2010,2010,2010,2010,0
20250123,111100,311305,2010,2010,2010,2010,0
20250123,111000,311305,2010,2010,2010,2010,0
20250123,110900,311305,2010,2010,2010,2010,0
20250123,110800,311305,2010,2010,2010,2010,0
20250123,110700,311305,2010,2010,2010,2010,0
20250123,110600,311305,2010,2010,2010,2010,1
20250123,110500,309295,2000,2000,2000,2000,0
20250123,110400,309295,2000,2000,2000,2000,0
20250123,110300,309295,2000,2000,2000,2000,3
20250123,110200,303295,2010,2010,2010,2010,0
20250123,110100,303295,2010,2010,2010,2010,0
20250123,110000,303295,2010,2010,2010,2010,0
20250123,105900,303295,2010,2010,2010,2010,0
20250123,105800,303295,2010,2010,2010,2010,0
20250123,105700,303295,2010,2010,2010,2010,0
20250123,105600,303295,2010,2010,2010,2010,0
20250123,105500,303295,2010,2010,2010,2010,0
20250123,105400,303295,2010,2010,2010,2010,0
20250123,105300,303295,2010,2010,2010,2010,0
20250123,105200,303295,2010,2010,2010,2010,0
20250123,105100,303295,2010,2010,2010,2010,0
20250123,105000,303295,2010,2010,2010,2010,0
20250123,104900,303295,2010,2010,2010,2010,0
20250123,104800,303295,2010,2010,2010,2010,0
20250123,104700,303295,2010,2010,2010,2010,0
20250123,104600,303295,2010,2010,2010,2010,0
20250123,104500,303295,2010,2010,2010,2010,0
20250123,104400,303295,2010,2010,2010,2010,0
20250123,104300,303295,2010,2010,2010,2010,0
20250123,104200,303295,2010,2005,2010,2005,10
20250123,104100,283220,2005,2005,2005,2005,10
20250123,104000,263170,2010,2010,2010,2010,0
20250123,103900,263170,2010,2010,2010,2010,0
20250123,103800,263170,2010,2010,2010,2010,0
20250123,103700,263170,2010,2010,2010,2010,0
20250123,103600,263170,2010,2010,2010,2010,0
20250123,103500,263170,2010,2010,2010,2010,0
20250123,103400,263170,2010,2010,2010,2010,0
20250123,103300,263170,2010,2010,2010,2010,0
20250123,103200,263170,2010,2010,2010,2010,0
20250123,103100,263170,2010,2010,2010,2010,0
20250123,103000,263170,2010,2010,2010,2010,0
20250123,102900,263170,2010,2010,2010,2010,0
20250123,102800,263170,2010,2010,2010,2010,0
20250123,102700,263170,2010,2010,2010,2010,0
20250123,102600,263170,2010,2010,2010,2010,0
20250123,102500,263170,2010,2010,2010,2010,0
20250123,102400,263170,2010,2010,2010,2010,0
20250123,102300,263170,2010,2010,2010,2010,0
20250123,102200,263170,2010,2010,2010,2010,0
20250123,102100,263170,2010,2010,2010,2010,0
20250123,102000,263170,2010,2010,2010,2010,0
20250123,101900,263170,2010,2010,2010,2010,0
20250123,101800,263170,2010,2010,2010,2010,0
20250123,101700,263170,2010,2010,2010,2010,0
20250123,101600,263170,2010,2010,2010,2010,0
20250123,101500,263170,2010,2010,2010,2010,0
20250123,101400,263170,2010,2010,2010,2010,0
20250123,101300,263170,2010,2010,2010,2010,0
20250123,101200,263170,2010,2010,2010,2010,0
20250123,101100,263170,2010,2010,2010,2010,0
20250123,101000,263170,2010,2010,2010,2010,0
20250123,100900,263170,2010,2010,2010,2010,0
20250123,100800,263170,2010,2010,2010,2010,0
20250123,100700,263170,2010,2010,2010,2010,0
20250123,100600,263170,2010,2010,2010,2010,0
20250123,100500,263170,2010,2010,2010,2010,0
20250123,100400,263170,2010,2010,2010,2010,0
20250123,100300,263170,2010,2010,2010,2010,0
20250123,100200,263170,2010,2010,2010,2010,0
20250123,100100,263170,2010,2010,2010,2010,1
20250123,100000,261160,2000,2000,2000,2000,0
20250123,095900,261160,2000,2000,2000,2000,0
20250123,095800,261160,2000,2000,2000,2000,0
20250123,095700,261160,2000,2000,2000,2000,0
20250123,095600,261160,2000,2000,2000,2000,0
20250123,095500,261160,2000,2000,2000,2000,0
20250123,095400,261160,2000,2000,2000,2000,0
20250123,095300,261160,2000,2000,2000,2000,0
20250123,095200,261160,2000,2000,2000,2000,0
20250123,095100,261160,2000,2000,2000,2000,0
20250123,095000,261160,2000,2000,2000,2000,0
20250123,094900,261160,2000,2000,2000,2000,0
20250123,094800,261160,2000,2000,2000,2000,0
20250123,094700,261160,2000,2000,2000,2000,0
20250123,094600,261160,2000,2000,2000,2000,0
20250123,094500,261160,2000,2000,2000,2000,0
20250123,094400,261160,2000,2000,2000,2000,0
20250123,094300,261160,2000,2000,2000,2000,0
20250123,094200,261160,2000,2005,2005,2000,10
20250123,094100,241150,2010,2010,2010,2010,7
20250123,094000,227080,2010,2010,2010,2010,0
20250123,093900,227080,2010,2010,2010,2010,0
20250123,093800,227080,2010,2010,2010,2010,0
20250123,093700,227080,2010,2010,2010,2010,0
20250123,093600,227080,2010,2010,2010,2010,0
20250123,093500,227080,2010,2010,2010,2010,0
20250123,093400,227080,2010,2010,2010,2010,0
20250123,093300,227080,2010,2010,2010,2010,0
20250123,093200,227080,2010,2010,2010,2010,0
20250123,093100,227080,2010,2010,2010,2010,0
20250123,093000,227080,2010,2010,2010,2010,0
20250123,092900,227080,2010,2010,2010,2010,0
20250123,092800,227080,2010,2010,2010,2010,0
20250123,092700,227080,2010,2010,2010,2010,0
20250123,092600,227080,2010,2010,2010,2010,0
20250123,092500,227080,2010,2010,2010,2010,0
20250123,092400,227080,2010,2010,2010,2010,0
20250123,092300,227080,2010,2010,2010,2010,0
20250123,092200,227080,2010,2010,2010,2010,0
20250123,092100,227080,2010,2010,2010,2010,0
20250123,092000,227080,2010,2010,2010,2010,0
20250123,091900,227080,2010,2010,2010,2010,1
20250123,091800,225070,2010,2010,2010,2010,0
20250123,091700,225070,2010,2010,2010,2010,0
20250123,091600,225070,2010,2010,2010,2010,0
20250123,091500,225070,2010,2010,2010,2010,0
20250123,091400,225070,2010,2010,2010,2005,111
20250123,091300,2010,2010,2010,2010,2010,0
20250123,091200,2010,2010,2010,2010,2010,0
20250123,091100,2010,2010,2010,2010,2010,1
20250123,091000,0,2010,2010,2010,2010,0
20250123,090900,0,2010,2010,2010,2010,0
20250123,090800,0,2010,2010,2010,2010,0
20250123,090700,0,2010,2010,2010,2010,0
20250123,090600,0,2010,2010,2010,2010,0
20250123,090500,0,2010,2010,2010,2010,0
20250123,090400,0,2010,2010,2010,2010,0
20250123,090300,0,2010,2010,2010,2010,0
20250123,090200,0,2010,2010,2010,2010,0
20250123,090100,0,2010,2010,2010,2010,0
20250123,090000,0,2010,2010,2010,2010,0