KissMeData/080420/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,195500,6166529,2000,2000,2000,2000,200
20250124,195400,6166529,2000,2000,2000,2000,0
20250124,195300,6166529,2000,2000,2000,2000,0
20250124,195200,6166529,2000,2000,2000,2000,0
20250124,195100,6166529,2000,2000,2000,2000,0
20250124,195000,6166529,2000,2000,2000,2000,0
20250124,194900,6166529,2000,2000,2000,2000,0
20250124,194800,6166529,2000,2000,2000,2000,0
20250124,194700,6166529,2000,2000,2000,2000,0
20250124,194600,6166529,2000,2000,2000,2000,0
20250124,194500,6166529,2000,2000,2000,2000,0
20250124,194400,6166529,2000,2000,2000,2000,0
20250124,194300,6166529,2000,2000,2000,2000,0
20250124,194200,6166529,2000,2000,2000,2000,0
20250124,194100,6166529,2000,2000,2000,2000,0
20250124,194000,6166529,2000,2000,2000,2000,0
20250124,193900,6166529,2000,2000,2000,2000,0
20250124,193800,6166529,2000,2000,2000,2000,0
20250124,193700,6166529,2000,2000,2000,2000,0
20250124,193600,6166529,2000,2000,2000,2000,0
20250124,193500,6166529,2000,2000,2000,2000,0
20250124,193400,6166529,2000,2000,2000,2000,0
20250124,193300,6166529,2000,2000,2000,2000,0
20250124,193200,6166529,2000,2000,2000,2000,0
20250124,193100,6166529,2000,2000,2000,2000,0
20250124,193000,6166529,2000,2000,2000,2000,0
20250124,192900,6166529,2000,2000,2000,2000,0
20250124,192800,6166529,2000,2000,2000,2000,0
20250124,192700,6166529,2000,2000,2000,2000,0
20250124,192600,6166529,2000,2000,2000,2000,0
20250124,192500,6166529,2000,2000,2000,2000,200
20250124,192400,6166529,2000,2000,2000,2000,0
20250124,192300,6166529,2000,2000,2000,2000,0
20250124,192200,6166529,2000,2000,2000,2000,0
20250124,192100,6166529,2000,2000,2000,2000,0
20250124,192000,6166529,2000,2000,2000,2000,0
20250124,191900,6166529,2000,2000,2000,2000,0
20250124,191800,6166529,2000,2000,2000,2000,0
20250124,191700,6166529,2000,2000,2000,2000,0
20250124,191600,6166529,2000,2000,2000,2000,0
20250124,191500,6166529,2000,2000,2000,2000,0
20250124,191400,6166529,2000,2000,2000,2000,0
20250124,191300,6166529,2000,2000,2000,2000,0
20250124,191200,6166529,2000,2000,2000,2000,0
20250124,191100,6166529,2000,2000,2000,2000,0
20250124,191000,6166529,2000,2000,2000,2000,0
20250124,190900,6166529,2000,2000,2000,2000,0
20250124,190800,6166529,2000,2000,2000,2000,0
20250124,190700,6166529,2000,2000,2000,2000,0
20250124,190600,6166529,2000,2000,2000,2000,0
20250124,190500,6166529,2000,2000,2000,2000,0
20250124,190400,6166529,2000,2000,2000,2000,0
20250124,190300,6166529,2000,2000,2000,2000,0
20250124,190200,6166529,2000,2000,2000,2000,0
20250124,190100,6166529,2000,2000,2000,2000,0
20250124,190000,6166529,2000,2000,2000,2000,0
20250124,185900,6166529,2000,2000,2000,2000,0
20250124,185800,6166529,2000,2000,2000,2000,0
20250124,185700,6166529,2000,2000,2000,2000,0
20250124,185600,6166529,2000,2000,2000,2000,0
20250124,185500,6166529,2000,2000,2000,2000,200
20250124,185400,6166529,2000,2000,2000,2000,0
20250124,185300,6166529,2000,2000,2000,2000,0
20250124,185200,6166529,2000,2000,2000,2000,0
20250124,185100,6166529,2000,2000,2000,2000,0
20250124,185000,6166529,2000,2000,2000,2000,0
20250124,184900,6166529,2000,2000,2000,2000,0
20250124,184800,6166529,2000,2000,2000,2000,0
20250124,184700,6166529,2000,2000,2000,2000,0
20250124,184600,6166529,2000,2000,2000,2000,0
20250124,184500,6166529,2000,2000,2000,2000,0
20250124,184400,6166529,2000,2000,2000,2000,0
20250124,184300,6166529,2000,2000,2000,2000,0
20250124,184200,6166529,2000,2000,2000,2000,0
20250124,184100,6166529,2000,2000,2000,2000,0
20250124,184000,6166529,2000,2000,2000,2000,0
20250124,183900,6166529,2000,2000,2000,2000,0
20250124,183800,6166529,2000,2000,2000,2000,0
20250124,183700,6166529,2000,2000,2000,2000,0
20250124,183600,6166529,2000,2000,2000,2000,0
20250124,183500,6166529,2000,2000,2000,2000,0
20250124,183400,6166529,2000,2000,2000,2000,0
20250124,183300,6166529,2000,2000,2000,2000,0
20250124,183200,6166529,2000,2000,2000,2000,0
20250124,183100,6166529,2000,2000,2000,2000,0
20250124,183000,6166529,2000,2000,2000,2000,0
20250124,182900,6166529,2000,2000,2000,2000,0
20250124,182800,6166529,2000,2000,2000,2000,0
20250124,182700,6166529,2000,2000,2000,2000,0
20250124,182600,6166529,2000,2000,2000,2000,0
20250124,182500,6166529,2000,2000,2000,2000,200
20250124,182400,6166529,2000,2000,2000,2000,0
20250124,182300,6166529,2000,2000,2000,2000,0
20250124,182200,6166529,2000,2000,2000,2000,0
20250124,182100,6166529,2000,2000,2000,2000,0
20250124,182000,6166529,2000,2000,2000,2000,0
20250124,181900,6166529,2000,2000,2000,2000,0
20250124,181800,6166529,2000,2000,2000,2000,0
20250124,181700,6166529,2000,2000,2000,2000,0
20250124,181600,6166529,2000,2000,2000,2000,0
20250124,181500,6166529,2000,2000,2000,2000,0
20250124,181400,6166529,2000,2000,2000,2000,0
20250124,181300,6166529,2000,2000,2000,2000,0
20250124,181200,6166529,2000,2000,2000,2000,0
20250124,181100,6166529,2000,2000,2000,2000,0
20250124,181000,6166529,2000,2000,2000,2000,0
20250124,180900,6166529,2000,2000,2000,2000,0
20250124,180800,6166529,2000,2000,2000,2000,0
20250124,180700,6166529,2000,2000,2000,2000,0
20250124,180600,6166529,2000,2000,2000,2000,0
20250124,180500,6166529,2000,2000,2000,2000,0
20250124,180400,6166529,2000,2000,2000,2000,0
20250124,180300,6166529,2000,2000,2000,2000,0
20250124,180200,6166529,2000,2000,2000,2000,0
20250124,180100,6166529,2000,2000,2000,2000,0
20250124,180000,6166529,2000,2000,2000,2000,0
20250124,175900,6166529,2000,2000,2000,2000,0
20250124,175800,6166529,2000,2000,2000,2000,0
20250124,175700,6166529,2000,2000,2000,2000,0
20250124,175600,6166529,2000,2000,2000,2000,0
20250124,175500,6166529,2000,2000,2000,2000,200
20250124,175400,6166529,2000,2000,2000,2000,0
20250124,175300,6166529,2000,2000,2000,2000,0
20250124,175200,6166529,2000,2000,2000,2000,0
20250124,175100,6166529,2000,2000,2000,2000,0
20250124,175000,6166529,2000,2000,2000,2000,0
20250124,174900,6166529,2000,2000,2000,2000,0
20250124,174800,6166529,2000,2000,2000,2000,0
20250124,174700,6166529,2000,2000,2000,2000,0
20250124,174600,6166529,2000,2000,2000,2000,0
20250124,174500,6166529,2000,2000,2000,2000,0
20250124,174400,6166529,2000,2000,2000,2000,0
20250124,174300,6166529,2000,2000,2000,2000,0
20250124,174200,6166529,2000,2000,2000,2000,0
20250124,174100,6166529,2000,2000,2000,2000,0
20250124,174000,6166529,2000,2000,2000,2000,0
20250124,173900,6166529,2000,2000,2000,2000,0
20250124,173800,6166529,2000,2000,2000,2000,0
20250124,173700,6166529,2000,2000,2000,2000,0
20250124,173600,6166529,2000,2000,2000,2000,0
20250124,173500,6166529,2000,2000,2000,2000,0
20250124,173400,6166529,2000,2000,2000,2000,0
20250124,173300,6166529,2000,2000,2000,2000,0
20250124,173200,6166529,2000,2000,2000,2000,0
20250124,173100,6166529,2000,2000,2000,2000,0
20250124,173000,6166529,2000,2000,2000,2000,0
20250124,172900,6166529,2000,2000,2000,2000,0
20250124,172800,6166529,2000,2000,2000,2000,0
20250124,172700,6166529,2000,2000,2000,2000,0
20250124,172600,6166529,2000,2000,2000,2000,0
20250124,172500,6166529,2000,2000,2000,2000,200
20250124,172400,6166529,2000,2000,2000,2000,0
20250124,172300,6166529,2000,2000,2000,2000,0
20250124,172200,6166529,2000,2000,2000,2000,0
20250124,172100,6166529,2000,2000,2000,2000,0
20250124,172000,6166529,2000,2000,2000,2000,0
20250124,171900,6166529,2000,2000,2000,2000,0
20250124,171800,6166529,2000,2000,2000,2000,0
20250124,171700,6166529,2000,2000,2000,2000,0
20250124,171600,6166529,2000,2000,2000,2000,0
20250124,171500,6166529,2000,2000,2000,2000,0
20250124,171400,6166529,2000,2000,2000,2000,0
20250124,171300,6166529,2000,2000,2000,2000,0
20250124,171200,6166529,2000,2000,2000,2000,0
20250124,171100,6166529,2000,2000,2000,2000,0
20250124,171000,6166529,2000,2000,2000,2000,0
20250124,170900,6166529,2000,2000,2000,2000,0
20250124,170800,6166529,2000,2000,2000,2000,0
20250124,170700,6166529,2000,2000,2000,2000,0
20250124,170600,6166529,2000,2000,2000,2000,0
20250124,170500,6166529,2000,2000,2000,2000,0
20250124,170400,6166529,2000,2000,2000,2000,0
20250124,170300,6166529,2000,2000,2000,2000,0
20250124,170200,6166529,2000,2000,2000,2000,0
20250124,170100,6166529,2000,2000,2000,2000,0
20250124,170000,6166529,2000,2000,2000,2000,0
20250124,165900,6166529,2000,2000,2000,2000,0
20250124,165800,6166529,2000,2000,2000,2000,0
20250124,165700,6166529,2000,2000,2000,2000,0
20250124,165600,6166529,2000,2000,2000,2000,0
20250124,165500,6166529,2000,2000,2000,2000,200
20250124,165400,6166529,2000,2000,2000,2000,0
20250124,165300,6166529,2000,2000,2000,2000,0
20250124,165200,6166529,2000,2000,2000,2000,0
20250124,165100,6166529,2000,2000,2000,2000,0
20250124,165000,6166529,2000,2000,2000,2000,0
20250124,164900,6166529,2000,2000,2000,2000,0
20250124,164800,6166529,2000,2000,2000,2000,0
20250124,164700,6166529,2000,2000,2000,2000,0
20250124,164600,6166529,2000,2000,2000,2000,0
20250124,164500,6166529,2000,2000,2000,2000,0
20250124,164400,6166529,2000,2000,2000,2000,0
20250124,164300,6166529,2000,2000,2000,2000,0
20250124,164200,6166529,2000,2000,2000,2000,0
20250124,164100,6166529,2000,2000,2000,2000,0
20250124,164000,6166529,2000,2000,2000,2000,0
20250124,163900,6166529,2000,2000,2000,2000,0
20250124,163800,6166529,2000,2000,2000,2000,0
20250124,163700,6166529,2000,2000,2000,2000,0
20250124,163600,6166529,2000,2000,2000,2000,0
20250124,163500,6166529,2000,2000,2000,2000,0
20250124,163400,6166529,2000,2000,2000,2000,0
20250124,163300,6166529,2000,2000,2000,2000,0
20250124,163200,6166529,2000,2000,2000,2000,0
20250124,163100,6166529,2000,2000,2000,2000,0
20250124,163000,6166529,2000,2000,2000,2000,0
20250124,162900,6166529,2000,2000,2000,2000,0
20250124,162800,6166529,2000,2000,2000,2000,0
20250124,162700,6166529,2000,2000,2000,2000,0
20250124,162600,6166529,2000,2000,2000,2000,0
20250124,162500,6166529,2000,2000,2000,2000,200
20250124,162400,6166529,2000,2000,2000,2000,0
20250124,162300,6166529,2000,2000,2000,2000,0
20250124,162200,6166529,2000,2000,2000,2000,0
20250124,162100,6166529,2000,2000,2000,2000,0
20250124,162000,6166529,2000,2000,2000,2000,0
20250124,161900,6166529,2000,2000,2000,2000,0
20250124,161800,6166529,2000,2000,2000,2000,0
20250124,161700,6166529,2000,2000,2000,2000,0
20250124,161600,6166529,2000,2000,2000,2000,0
20250124,161500,6166529,2000,2000,2000,2000,0
20250124,161400,6166529,2000,2000,2000,2000,0
20250124,161300,6166529,2000,2000,2000,2000,0
20250124,161200,6166529,2000,2000,2000,2000,0
20250124,161100,6166529,2000,2000,2000,2000,0
20250124,161000,6166529,2000,2000,2000,2000,0
20250124,160900,6166529,2000,2000,2000,2000,0
20250124,160800,6166529,2000,2000,2000,2000,0
20250124,160700,6166529,2000,2000,2000,2000,0
20250124,160600,6166529,2000,2000,2000,2000,0
20250124,160500,6166529,2000,2000,2000,2000,0
20250124,160400,6166529,2000,2000,2000,2000,0
20250124,160300,6166529,2000,2000,2000,2000,0
20250124,160200,6166529,2000,2000,2000,2000,0
20250124,160100,6166529,2000,2000,2000,2000,0
20250124,160000,6166529,2000,2000,2000,2000,0
20250124,155900,6166529,2000,2000,2000,2000,0
20250124,155800,6166529,2000,2000,2000,2000,0
20250124,155700,6166529,2000,2000,2000,2000,0
20250124,155600,6166529,2000,2000,2000,2000,0
20250124,155500,6166529,2000,2000,2000,2000,200
20250124,155400,6166529,2000,2000,2000,2000,0
20250124,155300,6166529,2000,2000,2000,2000,0
20250124,155200,6166529,2000,2000,2000,2000,0
20250124,155100,6166529,2000,2000,2000,2000,0
20250124,155000,6166529,2000,2000,2000,2000,0
20250124,154900,6166529,2000,2000,2000,2000,0
20250124,154800,6166529,2000,2000,2000,2000,0
20250124,154700,6166529,2000,2000,2000,2000,0
20250124,154600,6166529,2000,2000,2000,2000,0
20250124,154500,6166529,2000,2000,2000,2000,0
20250124,154400,6166529,2000,2000,2000,2000,0
20250124,154300,6166529,2000,2000,2000,2000,0
20250124,154200,6166529,2000,2000,2000,2000,0
20250124,154100,6166529,2000,2000,2000,2000,0
20250124,154000,6166529,2000,2000,2000,2000,0
20250124,153900,6166529,2000,2000,2000,2000,0
20250124,153800,6166529,2000,2000,2000,2000,0
20250124,153700,6166529,2000,2000,2000,2000,0
20250124,153600,6166529,2000,2000,2000,2000,0
20250124,153500,6166529,2000,2000,2000,2000,0
20250124,153400,6166529,2000,2000,2000,2000,0
20250124,153300,6166529,2000,2000,2000,2000,0
20250124,153200,6166529,2000,2000,2000,2000,0
20250124,153100,6166529,2000,2000,2000,2000,0
20250124,153000,6166529,2000,2000,2000,2000,200
20250124,152900,5766529,2000,2000,2000,2000,0
20250124,152800,5766529,2000,2000,2000,2000,0
20250124,152700,5766529,2000,2000,2000,2000,0
20250124,152600,5766529,2000,2000,2000,2000,0
20250124,152500,5766529,2000,2000,2000,2000,0
20250124,152400,5766529,2000,2000,2000,2000,0
20250124,152300,5766529,2000,2000,2000,2000,0
20250124,152200,5766529,2000,2000,2000,2000,0
20250124,152100,5766529,2000,2000,2000,2000,0
20250124,152000,5766529,2000,2000,2000,2000,0
20250124,151900,5766529,2000,2000,2000,2000,0
20250124,151800,5766529,2000,2000,2000,2000,0
20250124,151700,5766529,2000,2000,2000,2000,0
20250124,151600,5766529,2000,2000,2000,2000,0
20250124,151500,5766529,2000,2000,2000,2000,0
20250124,151400,5766529,2000,2000,2000,2000,0
20250124,151300,5766529,2000,2000,2000,2000,0
20250124,151200,5766529,2000,2000,2000,2000,0
20250124,151100,5766529,2000,2000,2000,2000,0
20250124,151000,5766529,2000,2000,2000,2000,0
20250124,150900,5766529,2000,2000,2000,2000,0
20250124,150800,5766529,2000,2000,2000,2000,0
20250124,150700,5766529,2000,2000,2000,2000,0
20250124,150600,5766529,2000,2000,2000,2000,0
20250124,150500,5766529,2000,2000,2000,2000,0
20250124,150400,5766529,2000,2000,2000,2000,0
20250124,150300,5766529,2000,2000,2000,2000,0
20250124,150200,5766529,2000,2000,2000,2000,0
20250124,150100,5766529,2000,2000,2000,2000,0
20250124,150000,5766529,2000,2000,2000,2000,0
20250124,145900,5766529,2000,2000,2000,2000,0
20250124,145800,5766529,2000,2000,2000,2000,0
20250124,145700,5766529,2000,2000,2000,2000,0
20250124,145600,5766529,2000,2000,2000,2000,0
20250124,145500,5766529,2000,2000,2000,2000,0
20250124,145400,5766529,2000,2000,2000,2000,0
20250124,145300,5766529,2000,2000,2000,2000,0
20250124,145200,5766529,2000,2000,2000,2000,0
20250124,145100,5766529,2000,2000,2000,2000,0
20250124,145000,5766529,2000,2000,2000,2000,0
20250124,144900,5766529,2000,2000,2000,2000,0
20250124,144800,5766529,2000,2000,2000,2000,0
20250124,144700,5766529,2000,2000,2000,2000,0
20250124,144600,5766529,2000,2000,2000,2000,0
20250124,144500,5766529,2000,2000,2000,2000,0
20250124,144400,5766529,2000,2000,2000,2000,0
20250124,144300,5766529,2000,2000,2000,2000,0
20250124,144200,5766529,2000,2000,2000,2000,0
20250124,144100,5766529,2000,2000,2000,2000,0
20250124,144000,5766529,2000,2000,2000,2000,0
20250124,143900,5766529,2000,2000,2000,2000,0
20250124,143800,5766529,2000,2000,2000,2000,0
20250124,143700,5766529,2000,2000,2000,2000,0
20250124,143600,5766529,2000,2000,2000,2000,2499
20250124,143500,768529,2000,2000,2000,2000,0
20250124,143400,768529,2000,2000,2000,2000,0
20250124,143300,768529,2000,2000,2000,2000,0
20250124,143200,768529,2000,2000,2000,2000,0
20250124,143100,768529,2000,2000,2000,2000,0
20250124,143000,768529,2000,2000,2000,2000,0
20250124,142900,768529,2000,2000,2000,2000,0
20250124,142800,768529,2000,2000,2000,2000,0
20250124,142700,768529,2000,2000,2000,2000,0
20250124,142600,768529,2000,2000,2000,2000,0
20250124,142500,768529,2000,2000,2000,2000,0
20250124,142400,768529,2000,2000,2000,2000,0
20250124,142300,768529,2000,2000,2000,2000,0
20250124,142200,768529,2000,2000,2000,2000,0
20250124,142100,768529,2000,2000,2000,2000,0
20250124,142000,768529,2000,2000,2000,2000,0
20250124,141900,768529,2000,2000,2000,2000,0
20250124,141800,768529,2000,2000,2000,2000,0
20250124,141700,768529,2000,2000,2000,2000,0
20250124,141600,768529,2000,2000,2000,2000,0
20250124,141500,768529,2000,2000,2000,2000,2
20250124,141400,764529,1999,1999,1999,1999,0
20250124,141300,764529,1999,1999,1999,1999,0
20250124,141200,764529,1999,1999,1999,1999,0
20250124,141100,764529,1999,1999,1999,1999,0
20250124,141000,764529,1999,1999,1999,1999,0
20250124,140900,764529,1999,1999,1999,1999,0
20250124,140800,764529,1999,1999,1999,1999,0
20250124,140700,764529,1999,1999,1999,1999,0
20250124,140600,764529,1999,1999,1999,1999,0
20250124,140500,764529,1999,1999,1999,1999,0
20250124,140400,764529,1999,1999,1999,1999,0
20250124,140300,764529,1999,1999,1999,1999,0
20250124,140200,764529,1999,1999,1999,1999,0
20250124,140100,764529,1999,1999,1999,1999,0
20250124,140000,764529,1999,1999,1999,1999,0
20250124,135900,764529,1999,1999,1999,1999,0
20250124,135800,764529,1999,1999,1999,1999,0
20250124,135700,764529,1999,1999,1999,1999,0
20250124,135600,764529,1999,1999,1999,1999,0
20250124,135500,764529,1999,1999,1999,1999,0
20250124,135400,764529,1999,1999,1999,1999,0
20250124,135300,764529,1999,1999,1999,1999,0
20250124,135200,764529,1999,1999,1999,1999,0
20250124,135100,764529,1999,1999,1999,1999,0
20250124,135000,764529,1999,1999,1999,1999,0
20250124,134900,764529,1999,1999,1999,1999,0
20250124,134800,764529,1999,1999,1999,1999,0
20250124,134700,764529,1999,1999,1999,1999,0
20250124,134600,764529,1999,1999,1999,1999,0
20250124,134500,764529,1999,1999,1999,1999,1
20250124,134400,762530,1999,1999,1999,1999,0
20250124,134300,762530,1999,1999,1999,1999,0
20250124,134200,762530,1999,1999,1999,1999,0
20250124,134100,762530,1999,1999,1999,1999,0
20250124,134000,762530,1999,1999,1999,1999,0
20250124,133900,762530,1999,1999,1999,1999,0
20250124,133800,762530,1999,1999,1999,1999,7
20250124,133700,748537,1999,1999,1999,1999,0
20250124,133600,748537,1999,1999,1999,1999,0
20250124,133500,748537,1999,1999,1999,1999,0
20250124,133400,748537,1999,1999,1999,1999,0
20250124,133300,748537,1999,1999,1999,1999,0
20250124,133200,748537,1999,1999,1999,1999,0
20250124,133100,748537,1999,1999,1999,1999,0
20250124,133000,748537,1999,1999,1999,1999,0
20250124,132900,748537,1999,1999,1999,1999,0
20250124,132800,748537,1999,1999,1999,1999,0
20250124,132700,748537,1999,1999,1999,1999,0
20250124,132600,748537,1999,1999,1999,1999,0
20250124,132500,748537,1999,1999,1999,1999,20
20250124,132400,708557,1999,1999,1999,1999,0
20250124,132300,708557,1999,1999,1999,1999,0
20250124,132200,708557,1999,1999,1999,1999,0
20250124,132100,708557,1999,1999,1999,1999,0
20250124,132000,708557,1999,1999,1999,1999,2
20250124,131900,704559,1998,1998,1998,1998,0
20250124,131800,704559,1998,1998,1998,1998,0
20250124,131700,704559,1998,1998,1998,1998,0
20250124,131600,704559,1998,1998,1998,1998,0
20250124,131500,704559,1998,1998,1998,1998,0
20250124,131400,704559,1998,1998,1998,1998,0
20250124,131300,704559,1998,1998,1998,1998,0
20250124,131200,704559,1998,1998,1998,1998,0
20250124,131100,704559,1998,1998,1998,1998,0
20250124,131000,704559,1998,1999,1999,1998,79
20250124,130900,546678,1999,1999,1999,1999,7
20250124,130800,532685,1999,1999,1999,1999,5
20250124,130700,522690,2000,2000,2000,2000,0
20250124,130600,522690,2000,2000,2000,2000,0
20250124,130500,522690,2000,2000,2000,2000,54
20250124,130400,414690,2010,2010,2010,2010,0
20250124,130300,414690,2010,2010,2010,2010,0
20250124,130200,414690,2010,2010,2010,2010,0
20250124,130100,414690,2010,2010,2010,2010,0
20250124,130000,414690,2010,2010,2010,2010,0
20250124,125900,414690,2010,2010,2010,2010,0
20250124,125800,414690,2010,2010,2010,2010,0
20250124,125700,414690,2010,2010,2010,2010,0
20250124,125600,414690,2010,2010,2010,2010,0
20250124,125500,414690,2010,2010,2010,2010,0
20250124,125400,414690,2010,2010,2010,2010,0
20250124,125300,414690,2010,2010,2010,2010,0
20250124,125200,414690,2010,2010,2010,2010,0
20250124,125100,414690,2010,2010,2010,2010,0
20250124,125000,414690,2010,2010,2010,2010,0
20250124,124900,414690,2010,2010,2010,2010,0
20250124,124800,414690,2010,2010,2010,2010,0
20250124,124700,414690,2010,2010,2010,2010,0
20250124,124600,414690,2010,2010,2010,2010,0
20250124,124500,414690,2010,2010,2010,2010,0
20250124,124400,414690,2010,2010,2010,2010,1
20250124,124300,412680,2000,2000,2000,2000,0
20250124,124200,412680,2000,2000,2000,2000,0
20250124,124100,412680,2000,2000,2000,2000,0
20250124,124000,412680,2000,2000,2000,2000,0
20250124,123900,412680,2000,2000,2000,2000,0
20250124,123800,412680,2000,2000,2000,2000,0
20250124,123700,412680,2000,2000,2000,2000,0
20250124,123600,412680,2000,2000,2000,2000,0
20250124,123500,412680,2000,2000,2000,2000,0
20250124,123400,412680,2000,2000,2000,2000,0
20250124,123300,412680,2000,2000,2000,2000,0
20250124,123200,412680,2000,2000,2000,2000,0
20250124,123100,412680,2000,2000,2000,2000,0
20250124,123000,412680,2000,2000,2000,2000,60
20250124,122900,292680,2000,2000,2000,2000,0
20250124,122800,292680,2000,2000,2000,2000,44
20250124,122700,204680,2005,2005,2005,2005,6
20250124,122600,192650,2010,2010,2010,2010,0
20250124,122500,192650,2010,2010,2010,2010,0
20250124,122400,192650,2010,2010,2010,2010,0
20250124,122300,192650,2010,2010,2010,2010,0
20250124,122200,192650,2010,2010,2010,2010,0
20250124,122100,192650,2010,2010,2010,2010,0
20250124,122000,192650,2010,2010,2010,2010,0
20250124,121900,192650,2010,2010,2010,2010,0
20250124,121800,192650,2010,2010,2010,2010,0
20250124,121700,192650,2010,2010,2010,2010,0
20250124,121600,192650,2010,2010,2010,2010,0
20250124,121500,192650,2010,2010,2010,2010,0
20250124,121400,192650,2010,2010,2010,2010,0
20250124,121300,192650,2010,2010,2010,2010,0
20250124,121200,192650,2010,2010,2010,2010,0
20250124,121100,192650,2010,2010,2010,2010,0
20250124,121000,192650,2010,2010,2010,2010,0
20250124,120900,192650,2010,2010,2010,2010,0
20250124,120800,192650,2010,2010,2010,2010,0
20250124,120700,192650,2010,2010,2010,2010,0
20250124,120600,192650,2010,2010,2010,2010,0
20250124,120500,192650,2010,2010,2010,2010,0
20250124,120400,192650,2010,2010,2010,2010,0
20250124,120300,192650,2010,2010,2010,2010,0
20250124,120200,192650,2010,2010,2010,2010,0
20250124,120100,192650,2010,2010,2010,2010,0
20250124,120000,192650,2010,2010,2010,2010,0
20250124,115900,192650,2010,2010,2010,2010,0
20250124,115800,192650,2010,2010,2010,2010,0
20250124,115700,192650,2010,2010,2010,2010,0
20250124,115600,192650,2010,2010,2010,2010,0
20250124,115500,192650,2010,2010,2010,2010,0
20250124,115400,192650,2010,2010,2010,2010,0
20250124,115300,192650,2010,2010,2010,2010,0
20250124,115200,192650,2010,2010,2010,2010,0
20250124,115100,192650,2010,2010,2010,2010,0
20250124,115000,192650,2010,2010,2010,2010,0
20250124,114900,192650,2010,2010,2010,2010,0
20250124,114800,192650,2010,2010,2010,2010,0
20250124,114700,192650,2010,2010,2010,2010,2
20250124,114600,188630,2005,2005,2005,2005,0
20250124,114500,188630,2005,2005,2005,2005,0
20250124,114400,188630,2005,2005,2005,2005,0
20250124,114300,188630,2005,2005,2005,2005,0
20250124,114200,188630,2005,2005,2005,2005,0
20250124,114100,188630,2005,2005,2005,2005,0
20250124,114000,188630,2005,2005,2005,2005,0
20250124,113900,188630,2005,2005,2005,2005,0
20250124,113800,188630,2005,2005,2005,2005,0
20250124,113700,188630,2005,2005,2005,2005,0
20250124,113600,188630,2005,2005,2005,2005,0
20250124,113500,188630,2005,2005,2005,2005,0
20250124,113400,188630,2005,2005,2005,2005,0
20250124,113300,188630,2005,2005,2005,2005,0
20250124,113200,188630,2005,2005,2005,2005,0
20250124,113100,188630,2005,2005,2005,2005,0
20250124,113000,188630,2005,2005,2005,2005,0
20250124,112900,188630,2005,2005,2005,2005,0
20250124,112800,188630,2005,2005,2005,2005,0
20250124,112700,188630,2005,2005,2005,2005,0
20250124,112600,188630,2005,2005,2005,2005,0
20250124,112500,188630,2005,2005,2005,2005,0
20250124,112400,188630,2005,2005,2005,2005,0
20250124,112300,188630,2005,2005,2005,2005,0
20250124,112200,188630,2005,2005,2005,2005,0
20250124,112100,188630,2005,2005,2005,2005,0
20250124,112000,188630,2005,2005,2005,2005,0
20250124,111900,188630,2005,2005,2005,2005,0
20250124,111800,188630,2005,2005,2005,2005,0
20250124,111700,188630,2005,2005,2005,2005,0
20250124,111600,188630,2005,2005,2005,2005,0
20250124,111500,188630,2005,2005,2005,2005,0
20250124,111400,188630,2005,2005,2005,2005,0
20250124,111300,188630,2005,2005,2005,2005,0
20250124,111200,188630,2005,2005,2005,2005,1
20250124,111100,186625,2010,2010,2010,2010,0
20250124,111000,186625,2010,2010,2010,2010,0
20250124,110900,186625,2010,2010,2010,2010,0
20250124,110800,186625,2010,2010,2010,2010,0
20250124,110700,186625,2010,2010,2010,2010,0
20250124,110600,186625,2010,2010,2010,2010,0
20250124,110500,186625,2010,2010,2010,2010,0
20250124,110400,186625,2010,2010,2010,2010,0
20250124,110300,186625,2010,2010,2010,2010,0
20250124,110200,186625,2010,2010,2010,2010,0
20250124,110100,186625,2010,2010,2010,2010,0
20250124,110000,186625,2010,2010,2010,2010,0
20250124,105900,186625,2010,2010,2010,2010,0
20250124,105800,186625,2010,2010,2010,2010,0
20250124,105700,186625,2010,2010,2010,2010,0
20250124,105600,186625,2010,2010,2010,2010,0
20250124,105500,186625,2010,2010,2010,2010,0
20250124,105400,186625,2010,2010,2010,2010,0
20250124,105300,186625,2010,2010,2010,2010,0
20250124,105200,186625,2010,2010,2010,2010,0
20250124,105100,186625,2010,2010,2010,2010,0
20250124,105000,186625,2010,2010,2010,2010,0
20250124,104900,186625,2010,2010,2010,2010,0
20250124,104800,186625,2010,2010,2010,2010,0
20250124,104700,186625,2010,2010,2010,2010,0
20250124,104600,186625,2010,2010,2010,2010,0
20250124,104500,186625,2010,2010,2010,2010,0
20250124,104400,186625,2010,2010,2010,2010,0
20250124,104300,186625,2010,2010,2010,2010,0
20250124,104200,186625,2010,2010,2010,2010,0
20250124,104100,186625,2010,2010,2010,2010,0
20250124,104000,186625,2010,2010,2010,2010,0
20250124,103900,186625,2010,2010,2010,2010,0
20250124,103800,186625,2010,2010,2010,2010,0
20250124,103700,186625,2010,2010,2010,2010,1
20250124,103600,184615,2005,2005,2005,2005,0
20250124,103500,184615,2005,2005,2005,2005,0
20250124,103400,184615,2005,2005,2005,2005,0
20250124,103300,184615,2005,2005,2005,2005,0
20250124,103200,184615,2005,2005,2005,2005,0
20250124,103100,184615,2005,2005,2005,2005,0
20250124,103000,184615,2005,2005,2005,2005,0
20250124,102900,184615,2005,2005,2005,2005,0
20250124,102800,184615,2005,2005,2005,2005,0
20250124,102700,184615,2005,2005,2005,2005,0
20250124,102600,184615,2005,2005,2005,2005,0
20250124,102500,184615,2005,2005,2005,2005,0
20250124,102400,184615,2005,2005,2005,2005,15
20250124,102300,154540,2005,2005,2005,2005,0
20250124,102200,154540,2005,2005,2005,2005,0
20250124,102100,154540,2005,2005,2005,2005,0
20250124,102000,154540,2005,2005,2005,2005,0
20250124,101900,154540,2005,2005,2005,2005,0
20250124,101800,154540,2005,2005,2005,2005,0
20250124,101700,154540,2005,2005,2005,2005,0
20250124,101600,154540,2005,2005,2005,2005,22
20250124,101500,110430,2010,2010,2010,2010,0
20250124,101400,110430,2010,2010,2010,2010,0
20250124,101300,110430,2010,2010,2010,2010,0
20250124,101200,110430,2010,2010,2010,2010,0
20250124,101100,110430,2010,2010,2010,2010,0
20250124,101000,110430,2010,2010,2010,2010,0
20250124,100900,110430,2010,2010,2010,2010,0
20250124,100800,110430,2010,2010,2010,2010,0
20250124,100700,110430,2010,2010,2010,2010,0
20250124,100600,110430,2010,2010,2010,2010,0
20250124,100500,110430,2010,2010,2010,2010,0
20250124,100400,110430,2010,2010,2010,2010,0
20250124,100300,110430,2010,2010,2010,2010,0
20250124,100200,110430,2010,2010,2010,2010,0
20250124,100100,110430,2010,2010,2010,2010,0
20250124,100000,110430,2010,2010,2010,2010,0
20250124,095900,110430,2010,2010,2010,2010,0
20250124,095800,110430,2010,2010,2010,2010,0
20250124,095700,110430,2010,2010,2010,2010,0
20250124,095600,110430,2010,2010,2010,2010,0
20250124,095500,110430,2010,2010,2010,2010,0
20250124,095400,110430,2010,2010,2010,2010,0
20250124,095300,110430,2010,2010,2010,2010,0
20250124,095200,110430,2010,2010,2010,2010,0
20250124,095100,110430,2010,2010,2010,2010,0
20250124,095000,110430,2010,2010,2010,2010,0
20250124,094900,110430,2010,2010,2010,2010,0
20250124,094800,110430,2010,2010,2010,2010,0
20250124,094700,110430,2010,2010,2010,2010,0
20250124,094600,110430,2010,2010,2010,2010,0
20250124,094500,110430,2010,2010,2010,2010,2
20250124,094400,106410,2000,2000,2000,2000,0
20250124,094300,106410,2000,2000,2000,2000,0
20250124,094200,106410,2000,2000,2000,2000,0
20250124,094100,106410,2000,2000,2000,2000,0
20250124,094000,106410,2000,2000,2000,2000,0
20250124,093900,106410,2000,2000,2000,2000,0
20250124,093800,106410,2000,2000,2000,2000,0
20250124,093700,106410,2000,2000,2000,2000,0
20250124,093600,106410,2000,2000,2000,2000,0
20250124,093500,106410,2000,2000,2000,2000,0
20250124,093400,106410,2000,2000,2000,2000,2
20250124,093300,102410,2010,2010,2010,2010,0
20250124,093200,102410,2010,2010,2010,2010,0
20250124,093100,102410,2010,2010,2010,2010,0
20250124,093000,102410,2010,2010,2010,2010,0
20250124,092900,102410,2010,2010,2010,2010,0
20250124,092800,102410,2010,2010,2010,2010,30
20250124,092700,42110,2010,2010,2010,2010,0
20250124,092600,42110,2010,2010,2010,2010,0
20250124,092500,42110,2010,2010,2010,2010,0
20250124,092400,42110,2010,2010,2010,2010,0
20250124,092300,42110,2010,2010,2010,2010,0
20250124,092200,42110,2010,2010,2010,2010,0
20250124,092100,42110,2010,2010,2010,2010,0
20250124,092000,42110,2010,2010,2010,2010,0
20250124,091900,42110,2010,2010,2010,2010,0
20250124,091800,42110,2010,2010,2010,2010,0
20250124,091700,42110,2010,2010,2010,2010,0
20250124,091600,42110,2010,2010,2010,2010,0
20250124,091500,42110,2010,2010,2010,2010,0
20250124,091400,42110,2010,2010,2010,2010,0
20250124,091300,42110,2010,2010,2010,2010,0
20250124,091200,42110,2010,2010,2010,2010,0
20250124,091100,42110,2010,2010,2010,2010,0
20250124,091000,42110,2010,2010,2010,2010,0
20250124,090900,42110,2010,2010,2010,2010,1
20250124,090800,40100,2005,2005,2005,2005,0
20250124,090700,40100,2005,2005,2005,2005,0
20250124,090600,40100,2005,2005,2005,2005,0
20250124,090500,40100,2005,2005,2005,2005,0
20250124,090400,40100,2005,2005,2005,2005,0
20250124,090300,40100,2005,2005,2005,2005,0
20250124,090200,40100,2005,2005,2005,2005,20
20250124,090100,0,1985,1985,1985,1985,0
20250124,090000,0,1985,1985,1985,1985,0