KissMeData/448780/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,213300,589445,2050,1931,2050,1931,101
20250102,213200,589445,2050,2050,2050,2050,0
20250102,213100,589445,2050,2050,2050,2050,0
20250102,213000,589445,2050,2050,2050,2050,0
20250102,212900,589445,2050,2050,2050,2050,0
20250102,212800,589445,2050,2050,2050,2050,0
20250102,212700,589445,2050,2050,2050,2050,0
20250102,212600,589445,2050,2050,2050,2050,0
20250102,212500,589445,2050,2050,2050,2050,0
20250102,212400,589445,2050,2050,2050,2050,0
20250102,212300,589445,2050,2050,2050,2050,0
20250102,212200,589445,2050,2050,2050,2050,0
20250102,212100,589445,2050,2050,2050,2050,0
20250102,212000,589445,2050,2050,2050,2050,0
20250102,211900,589445,2050,2050,2050,2050,0
20250102,211800,589445,2050,2050,2050,2050,0
20250102,211700,589445,2050,2050,2050,2050,0
20250102,211600,589445,2050,2050,2050,2050,0
20250102,211500,589445,2050,2050,2050,2050,0
20250102,211400,589445,2050,2050,2050,2050,0
20250102,211300,589445,2050,2050,2050,2050,0
20250102,211200,589445,2050,2050,2050,2050,0
20250102,211100,589445,2050,2050,2050,2050,0
20250102,211000,589445,2050,2050,2050,2050,0
20250102,210900,589445,2050,2050,2050,2050,0
20250102,210800,589445,2050,2050,2050,2050,0
20250102,210700,589445,2050,2050,2050,2050,0
20250102,210600,589445,2050,2050,2050,2050,0
20250102,210500,589445,2050,2050,2050,2050,0
20250102,210400,589445,2050,2050,2050,2050,0
20250102,210300,589445,2050,1931,2050,1931,101
20250102,210200,589445,2050,2050,2050,2050,0
20250102,210100,589445,2050,2050,2050,2050,0
20250102,210000,589445,2050,2050,2050,2050,0
20250102,205900,589445,2050,2050,2050,2050,0
20250102,205800,589445,2050,2050,2050,2050,0
20250102,205700,589445,2050,2050,2050,2050,0
20250102,205600,589445,2050,2050,2050,2050,0
20250102,205500,589445,2050,2050,2050,2050,0
20250102,205400,589445,2050,2050,2050,2050,0
20250102,205300,589445,2050,2050,2050,2050,0
20250102,205200,589445,2050,2050,2050,2050,0
20250102,205100,589445,2050,2050,2050,2050,0
20250102,205000,589445,2050,2050,2050,2050,0
20250102,204900,589445,2050,2050,2050,2050,0
20250102,204800,589445,2050,2050,2050,2050,0
20250102,204700,589445,2050,2050,2050,2050,0
20250102,204600,589445,2050,2050,2050,2050,0
20250102,204500,589445,2050,2050,2050,2050,0
20250102,204400,589445,2050,2050,2050,2050,0
20250102,204300,589445,2050,2050,2050,2050,0
20250102,204200,589445,2050,2050,2050,2050,0
20250102,204100,589445,2050,2050,2050,2050,0
20250102,204000,589445,2050,2050,2050,2050,0
20250102,203900,589445,2050,2050,2050,2050,0
20250102,203800,589445,2050,2050,2050,2050,0
20250102,203700,589445,2050,2050,2050,2050,0
20250102,203600,589445,2050,2050,2050,2050,0
20250102,203500,589445,2050,2050,2050,2050,0
20250102,203400,589445,2050,2050,2050,2050,0
20250102,203300,589445,2050,1931,2050,1931,101
20250102,203200,589445,2050,2050,2050,2050,0
20250102,203100,589445,2050,2050,2050,2050,0
20250102,203000,589445,2050,2050,2050,2050,0
20250102,202900,589445,2050,2050,2050,2050,0
20250102,202800,589445,2050,2050,2050,2050,0
20250102,202700,589445,2050,2050,2050,2050,0
20250102,202600,589445,2050,2050,2050,2050,0
20250102,202500,589445,2050,2050,2050,2050,0
20250102,202400,589445,2050,2050,2050,2050,0
20250102,202300,589445,2050,2050,2050,2050,0
20250102,202200,589445,2050,2050,2050,2050,0
20250102,202100,589445,2050,2050,2050,2050,0
20250102,202000,589445,2050,2050,2050,2050,0
20250102,201900,589445,2050,2050,2050,2050,0
20250102,201800,589445,2050,2050,2050,2050,0
20250102,201700,589445,2050,2050,2050,2050,0
20250102,201600,589445,2050,2050,2050,2050,0
20250102,201500,589445,2050,2050,2050,2050,0
20250102,201400,589445,2050,2050,2050,2050,0
20250102,201300,589445,2050,2050,2050,2050,0
20250102,201200,589445,2050,2050,2050,2050,0
20250102,201100,589445,2050,2050,2050,2050,0
20250102,201000,589445,2050,2050,2050,2050,0
20250102,200900,589445,2050,2050,2050,2050,0
20250102,200800,589445,2050,2050,2050,2050,0
20250102,200700,589445,2050,2050,2050,2050,0
20250102,200600,589445,2050,2050,2050,2050,0
20250102,200500,589445,2050,2050,2050,2050,0
20250102,200400,589445,2050,2050,2050,2050,0
20250102,200300,589445,2050,1931,2050,1931,101
20250102,200200,589445,2050,2050,2050,2050,0
20250102,200100,589445,2050,2050,2050,2050,0
20250102,200000,589445,2050,2050,2050,2050,0
20250102,195900,589445,2050,2050,2050,2050,0
20250102,195800,589445,2050,2050,2050,2050,0
20250102,195700,589445,2050,2050,2050,2050,0
20250102,195600,589445,2050,2050,2050,2050,0
20250102,195500,589445,2050,2050,2050,2050,0
20250102,195400,589445,2050,2050,2050,2050,0
20250102,195300,589445,2050,2050,2050,2050,0
20250102,195200,589445,2050,2050,2050,2050,0
20250102,195100,589445,2050,2050,2050,2050,0
20250102,195000,589445,2050,2050,2050,2050,0
20250102,194900,589445,2050,2050,2050,2050,0
20250102,194800,589445,2050,2050,2050,2050,0
20250102,194700,589445,2050,2050,2050,2050,0
20250102,194600,589445,2050,2050,2050,2050,0
20250102,194500,589445,2050,2050,2050,2050,0
20250102,194400,589445,2050,2050,2050,2050,0
20250102,194300,589445,2050,2050,2050,2050,0
20250102,194200,589445,2050,2050,2050,2050,0
20250102,194100,589445,2050,2050,2050,2050,0
20250102,194000,589445,2050,2050,2050,2050,0
20250102,193900,589445,2050,2050,2050,2050,0
20250102,193800,589445,2050,2050,2050,2050,0
20250102,193700,589445,2050,2050,2050,2050,0
20250102,193600,589445,2050,2050,2050,2050,0
20250102,193500,589445,2050,2050,2050,2050,0
20250102,193400,589445,2050,2050,2050,2050,0
20250102,193300,589445,2050,1931,2050,1931,101
20250102,193200,589445,2050,2050,2050,2050,0
20250102,193100,589445,2050,2050,2050,2050,0
20250102,193000,589445,2050,2050,2050,2050,0
20250102,192900,589445,2050,2050,2050,2050,0
20250102,192800,589445,2050,2050,2050,2050,0
20250102,192700,589445,2050,2050,2050,2050,0
20250102,192600,589445,2050,2050,2050,2050,0
20250102,192500,589445,2050,2050,2050,2050,0
20250102,192400,589445,2050,2050,2050,2050,0
20250102,192300,589445,2050,2050,2050,2050,0
20250102,192200,589445,2050,2050,2050,2050,0
20250102,192100,589445,2050,2050,2050,2050,0
20250102,192000,589445,2050,2050,2050,2050,0
20250102,191900,589445,2050,2050,2050,2050,0
20250102,191800,589445,2050,2050,2050,2050,0
20250102,191700,589445,2050,2050,2050,2050,0
20250102,191600,589445,2050,2050,2050,2050,0
20250102,191500,589445,2050,2050,2050,2050,0
20250102,191400,589445,2050,2050,2050,2050,0
20250102,191300,589445,2050,2050,2050,2050,0
20250102,191200,589445,2050,2050,2050,2050,0
20250102,191100,589445,2050,2050,2050,2050,0
20250102,191000,589445,2050,2050,2050,2050,0
20250102,190900,589445,2050,2050,2050,2050,0
20250102,190800,589445,2050,2050,2050,2050,0
20250102,190700,589445,2050,2050,2050,2050,0
20250102,190600,589445,2050,2050,2050,2050,0
20250102,190500,589445,2050,2050,2050,2050,0
20250102,190400,589445,2050,2050,2050,2050,0
20250102,190300,589445,2050,1931,2050,1931,101
20250102,190200,589445,2050,2050,2050,2050,0
20250102,190100,589445,2050,2050,2050,2050,0
20250102,190000,589445,2050,2050,2050,2050,0
20250102,185900,589445,2050,2050,2050,2050,0
20250102,185800,589445,2050,2050,2050,2050,0
20250102,185700,589445,2050,2050,2050,2050,0
20250102,185600,589445,2050,2050,2050,2050,0
20250102,185500,589445,2050,2050,2050,2050,0
20250102,185400,589445,2050,2050,2050,2050,0
20250102,185300,589445,2050,2050,2050,2050,0
20250102,185200,589445,2050,2050,2050,2050,0
20250102,185100,589445,2050,2050,2050,2050,0
20250102,185000,589445,2050,2050,2050,2050,0
20250102,184900,589445,2050,2050,2050,2050,0
20250102,184800,589445,2050,2050,2050,2050,0
20250102,184700,589445,2050,2050,2050,2050,0
20250102,184600,589445,2050,2050,2050,2050,0
20250102,184500,589445,2050,2050,2050,2050,0
20250102,184400,589445,2050,2050,2050,2050,0
20250102,184300,589445,2050,2050,2050,2050,0
20250102,184200,589445,2050,2050,2050,2050,0
20250102,184100,589445,2050,2050,2050,2050,0
20250102,184000,589445,2050,2050,2050,2050,0
20250102,183900,589445,2050,2050,2050,2050,0
20250102,183800,589445,2050,2050,2050,2050,0
20250102,183700,589445,2050,2050,2050,2050,0
20250102,183600,589445,2050,2050,2050,2050,0
20250102,183500,589445,2050,2050,2050,2050,0
20250102,183400,589445,2050,2050,2050,2050,0
20250102,183300,589445,2050,1931,2050,1931,101
20250102,183200,589445,2050,2050,2050,2050,0
20250102,183100,589445,2050,2050,2050,2050,0
20250102,183000,589445,2050,2050,2050,2050,0
20250102,182900,589445,2050,2050,2050,2050,0
20250102,182800,589445,2050,2050,2050,2050,0
20250102,182700,589445,2050,2050,2050,2050,0
20250102,182600,589445,2050,2050,2050,2050,0
20250102,182500,589445,2050,2050,2050,2050,0
20250102,182400,589445,2050,2050,2050,2050,0
20250102,182300,589445,2050,2050,2050,2050,0
20250102,182200,589445,2050,2050,2050,2050,0
20250102,182100,589445,2050,2050,2050,2050,0
20250102,182000,589445,2050,2050,2050,2050,0
20250102,181900,589445,2050,2050,2050,2050,0
20250102,181800,589445,2050,2050,2050,2050,0
20250102,181700,589445,2050,2050,2050,2050,0
20250102,181600,589445,2050,2050,2050,2050,0
20250102,181500,589445,2050,2050,2050,2050,0
20250102,181400,589445,2050,2050,2050,2050,0
20250102,181300,589445,2050,2050,2050,2050,0
20250102,181200,589445,2050,2050,2050,2050,0
20250102,181100,589445,2050,2050,2050,2050,0
20250102,181000,589445,2050,2050,2050,2050,0
20250102,180900,589445,2050,2050,2050,2050,0
20250102,180800,589445,2050,2050,2050,2050,0
20250102,180700,589445,2050,2050,2050,2050,0
20250102,180600,589445,2050,2050,2050,2050,0
20250102,180500,589445,2050,2050,2050,2050,0
20250102,180400,589445,2050,2050,2050,2050,0
20250102,180300,589445,2050,1931,2050,1931,101
20250102,180200,589445,2050,2050,2050,2050,0
20250102,180100,589445,2050,2050,2050,2050,0
20250102,180000,589445,2050,2050,2050,2050,0
20250102,175900,589445,2050,2050,2050,2050,0
20250102,175800,589445,2050,2050,2050,2050,0
20250102,175700,589445,2050,2050,2050,2050,0
20250102,175600,589445,2050,2050,2050,2050,0
20250102,175500,589445,2050,2050,2050,2050,0
20250102,175400,589445,2050,2050,2050,2050,0
20250102,175300,589445,2050,2050,2050,2050,0
20250102,175200,589445,2050,2050,2050,2050,0
20250102,175100,589445,2050,2050,2050,2050,0
20250102,175000,589445,2050,2050,2050,2050,0
20250102,174900,589445,2050,2050,2050,2050,0
20250102,174800,589445,2050,2050,2050,2050,0
20250102,174700,589445,2050,2050,2050,2050,0
20250102,174600,589445,2050,2050,2050,2050,0
20250102,174500,589445,2050,2050,2050,2050,0
20250102,174400,589445,2050,2050,2050,2050,0
20250102,174300,589445,2050,2050,2050,2050,0
20250102,174200,589445,2050,2050,2050,2050,0
20250102,174100,589445,2050,2050,2050,2050,0
20250102,174000,589445,2050,2050,2050,2050,0
20250102,173900,589445,2050,2050,2050,2050,0
20250102,173800,589445,2050,2050,2050,2050,0
20250102,173700,589445,2050,2050,2050,2050,0
20250102,173600,589445,2050,2050,2050,2050,0
20250102,173500,589445,2050,2050,2050,2050,0
20250102,173400,589445,2050,2050,2050,2050,0
20250102,173300,589445,2050,1931,2050,1931,101
20250102,173200,589445,2050,2050,2050,2050,0
20250102,173100,589445,2050,2050,2050,2050,0
20250102,173000,589445,2050,2050,2050,2050,0
20250102,172900,589445,2050,2050,2050,2050,0
20250102,172800,589445,2050,2050,2050,2050,0
20250102,172700,589445,2050,2050,2050,2050,0
20250102,172600,589445,2050,2050,2050,2050,0
20250102,172500,589445,2050,2050,2050,2050,0
20250102,172400,589445,2050,2050,2050,2050,0
20250102,172300,589445,2050,2050,2050,2050,0
20250102,172200,589445,2050,2050,2050,2050,0
20250102,172100,589445,2050,2050,2050,2050,0
20250102,172000,589445,2050,2050,2050,2050,0
20250102,171900,589445,2050,2050,2050,2050,0
20250102,171800,589445,2050,2050,2050,2050,0
20250102,171700,589445,2050,2050,2050,2050,0
20250102,171600,589445,2050,2050,2050,2050,0
20250102,171500,589445,2050,2050,2050,2050,0
20250102,171400,589445,2050,2050,2050,2050,0
20250102,171300,589445,2050,2050,2050,2050,0
20250102,171200,589445,2050,2050,2050,2050,0
20250102,171100,589445,2050,2050,2050,2050,0
20250102,171000,589445,2050,2050,2050,2050,0
20250102,170900,589445,2050,2050,2050,2050,0
20250102,170800,589445,2050,2050,2050,2050,0
20250102,170700,589445,2050,2050,2050,2050,0
20250102,170600,589445,2050,2050,2050,2050,0
20250102,170500,589445,2050,2050,2050,2050,0
20250102,170400,589445,2050,2050,2050,2050,0
20250102,170300,589445,2050,1931,2050,1931,101
20250102,170200,589445,2050,2050,2050,2050,0
20250102,170100,589445,2050,2050,2050,2050,0
20250102,170000,589445,2050,2050,2050,2050,0
20250102,165900,589445,2050,2050,2050,2050,0
20250102,165800,589445,2050,2050,2050,2050,0
20250102,165700,589445,2050,2050,2050,2050,0
20250102,165600,589445,2050,2050,2050,2050,0
20250102,165500,589445,2050,2050,2050,2050,0
20250102,165400,589445,2050,2050,2050,2050,0
20250102,165300,589445,2050,2050,2050,2050,0
20250102,165200,589445,2050,2050,2050,2050,0
20250102,165100,589445,2050,2050,2050,2050,0
20250102,165000,589445,2050,2050,2050,2050,0
20250102,164900,589445,2050,2050,2050,2050,0
20250102,164800,589445,2050,2050,2050,2050,0
20250102,164700,589445,2050,2050,2050,2050,0
20250102,164600,589445,2050,2050,2050,2050,0
20250102,164500,589445,2050,2050,2050,2050,0
20250102,164400,589445,2050,2050,2050,2050,0
20250102,164300,589445,2050,2050,2050,2050,0
20250102,164200,589445,2050,2050,2050,2050,0
20250102,164100,589445,2050,2050,2050,2050,0
20250102,164000,589445,2050,2050,2050,2050,0
20250102,163900,589445,2050,2050,2050,2050,0
20250102,163800,589445,2050,2050,2050,2050,0
20250102,163700,589445,2050,2050,2050,2050,0
20250102,163600,589445,2050,2050,2050,2050,0
20250102,163500,589445,2050,2050,2050,2050,0
20250102,163400,589445,2050,2050,2050,2050,0
20250102,163300,589445,2050,1931,2050,1931,101
20250102,163200,589445,2050,2050,2050,2050,0
20250102,163100,589445,2050,2050,2050,2050,0
20250102,163000,589445,2050,2050,2050,2050,0
20250102,162900,589445,2050,2050,2050,2050,0
20250102,162800,589445,2050,2050,2050,2050,0
20250102,162700,589445,2050,2050,2050,2050,0
20250102,162600,589445,2050,2050,2050,2050,0
20250102,162500,589445,2050,2050,2050,2050,0
20250102,162400,589445,2050,2050,2050,2050,0
20250102,162300,589445,2050,2050,2050,2050,0
20250102,162200,589445,2050,2050,2050,2050,0
20250102,162100,589445,2050,2050,2050,2050,0
20250102,162000,589445,2050,2050,2050,2050,0
20250102,161900,589445,2050,2050,2050,2050,0
20250102,161800,589445,2050,2050,2050,2050,0
20250102,161700,589445,2050,2050,2050,2050,0
20250102,161600,589445,2050,2050,2050,2050,0
20250102,161500,589445,2050,2050,2050,2050,0
20250102,161400,589445,2050,2050,2050,2050,0
20250102,161300,589445,2050,2050,2050,2050,0
20250102,161200,589445,2050,2050,2050,2050,0
20250102,161100,589445,2050,2050,2050,2050,0
20250102,161000,589445,2050,2050,2050,2050,0
20250102,160900,589445,2050,2050,2050,2050,0
20250102,160800,589445,2050,2050,2050,2050,0
20250102,160700,589445,2050,2050,2050,2050,0
20250102,160600,589445,2050,2050,2050,2050,0
20250102,160500,589445,2050,2050,2050,2050,0
20250102,160400,589445,2050,2050,2050,2050,0
20250102,160300,589445,2050,1931,2050,1931,101
20250102,160200,589445,2050,2050,2050,2050,0
20250102,160100,589445,2050,2050,2050,2050,0
20250102,160000,589445,2050,2050,2050,2050,0
20250102,155900,589445,2050,2050,2050,2050,0
20250102,155800,589445,2050,2050,2050,2050,0
20250102,155700,589445,2050,2050,2050,2050,0
20250102,155600,589445,2050,2050,2050,2050,0
20250102,155500,589445,2050,2050,2050,2050,0
20250102,155400,589445,2050,2050,2050,2050,0
20250102,155300,589445,2050,2050,2050,2050,0
20250102,155200,589445,2050,2050,2050,2050,0
20250102,155100,589445,2050,2050,2050,2050,0
20250102,155000,589445,2050,2050,2050,2050,0
20250102,154900,589445,2050,2050,2050,2050,0
20250102,154800,589445,2050,2050,2050,2050,0
20250102,154700,589445,2050,2050,2050,2050,0
20250102,154600,589445,2050,2050,2050,2050,0
20250102,154500,589445,2050,2050,2050,2050,0
20250102,154400,589445,2050,2050,2050,2050,0
20250102,154300,589445,2050,2050,2050,2050,0
20250102,154200,589445,2050,2050,2050,2050,0
20250102,154100,589445,2050,2050,2050,2050,0
20250102,154000,589445,2050,2050,2050,2050,0
20250102,153900,589445,2050,2050,2050,2050,0
20250102,153800,589445,2050,2050,2050,2050,0
20250102,153700,589445,2050,2050,2050,2050,0
20250102,153600,589445,2050,2050,2050,2050,0
20250102,153500,589445,2050,2050,2050,2050,0
20250102,153400,589445,2050,2050,2050,2050,0
20250102,153300,589445,2050,1931,2050,1931,101
20250102,153200,589445,2050,2050,2050,2050,0
20250102,153100,589445,2050,2050,2050,2050,0
20250102,153000,589445,2050,2050,2050,2050,0
20250102,152900,589445,2050,2050,2050,2050,0
20250102,152800,589445,2050,2050,2050,2050,0
20250102,152700,589445,2050,2050,2050,2050,0
20250102,152600,589445,2050,2050,2050,2050,0
20250102,152500,589445,2050,2050,2050,2050,0
20250102,152400,589445,2050,2050,2050,2050,0
20250102,152300,589445,2050,2050,2050,2050,0
20250102,152200,589445,2050,2050,2050,2050,0
20250102,152100,589445,2050,2050,2050,2050,0
20250102,152000,589445,2050,2050,2050,2050,0
20250102,151900,589445,2050,2050,2050,2050,0
20250102,151800,589445,2050,2050,2050,2050,0
20250102,151700,589445,2050,2050,2050,2050,0
20250102,151600,589445,2050,2050,2050,2050,0
20250102,151500,589445,2050,2050,2050,2050,0
20250102,151400,589445,2050,2050,2050,2050,0
20250102,151300,589445,2050,2050,2050,2050,0
20250102,151200,589445,2050,2050,2050,2050,0
20250102,151100,589445,2050,2050,2050,2050,0
20250102,151000,589445,2050,2050,2050,2050,0
20250102,150900,589445,2050,2050,2050,2050,0
20250102,150800,589445,2050,2050,2050,2050,0
20250102,150700,589445,2050,2050,2050,2050,0
20250102,150600,589445,2050,2050,2050,2050,0
20250102,150500,589445,2050,2050,2050,2050,0
20250102,150400,589445,2050,2050,2050,2050,0
20250102,150300,589445,2050,2050,2050,2050,0
20250102,150200,589445,2050,2050,2050,2050,0
20250102,150100,589445,2050,2050,2050,2050,0
20250102,150000,589445,2050,2050,2050,2050,0
20250102,145900,589445,2050,2050,2050,2050,0
20250102,145800,589445,2050,2050,2050,2050,0
20250102,145700,589445,2050,2050,2050,2050,0
20250102,145600,589445,2050,2050,2050,2050,0
20250102,145500,589445,2050,2050,2050,2050,0
20250102,145400,589445,2050,2050,2050,2050,0
20250102,145300,589445,2050,2050,2050,2050,0
20250102,145200,589445,2050,2050,2050,2050,0
20250102,145100,589445,2050,2050,2050,2050,0
20250102,145000,589445,2050,2050,2050,2050,0
20250102,144900,589445,2050,2050,2050,2050,0
20250102,144800,589445,2050,2050,2050,2050,0
20250102,144700,589445,2050,2050,2050,2050,0
20250102,144600,589445,2050,2050,2050,2050,0
20250102,144500,589445,2050,2050,2050,2050,0
20250102,144400,589445,2050,2050,2050,2050,0
20250102,144300,589445,2050,2050,2050,2050,0
20250102,144200,589445,2050,2050,2050,2050,0
20250102,144100,589445,2050,2050,2050,2050,0
20250102,144000,589445,2050,2050,2050,2050,0
20250102,143900,589445,2050,2050,2050,2050,0
20250102,143800,589445,2050,2050,2050,2050,0
20250102,143700,589445,2050,2050,2050,2050,0
20250102,143600,589445,2050,2050,2050,2050,0
20250102,143500,589445,2050,2050,2050,2050,0
20250102,143400,589445,2050,2050,2050,2050,0
20250102,143300,589445,2050,2050,2050,2050,0
20250102,143200,589445,2050,2050,2050,2050,0
20250102,143100,589445,2050,2050,2050,2050,0
20250102,143000,589445,2050,2050,2050,2050,0
20250102,142900,589445,2050,2050,2050,2050,0
20250102,142800,589445,2050,2050,2050,2050,0
20250102,142700,589445,2050,2050,2050,2050,0
20250102,142600,589445,2050,2050,2050,2050,0
20250102,142500,589445,2050,2050,2050,2050,0
20250102,142400,589445,2050,2050,2050,2050,0
20250102,142300,589445,2050,2050,2050,2050,0
20250102,142200,589445,2050,2050,2050,2050,0
20250102,142100,589445,2050,2050,2050,2050,0
20250102,142000,589445,2050,2050,2050,2050,0
20250102,141900,589445,2050,2050,2050,2050,0
20250102,141800,589445,2050,2050,2050,2050,0
20250102,141700,589445,2050,2050,2050,2050,0
20250102,141600,589445,2050,2050,2050,2050,0
20250102,141500,589445,2050,2050,2050,2050,0
20250102,141400,589445,2050,2050,2050,2050,0
20250102,141300,589445,2050,2050,2050,2050,0
20250102,141200,589445,2050,2050,2050,2050,0
20250102,141100,589445,2050,2050,2050,2050,0
20250102,141000,589445,2050,2050,2050,2050,0
20250102,140900,589445,2050,2050,2050,2050,0
20250102,140800,589445,2050,2050,2050,2050,0
20250102,140700,589445,2050,2050,2050,2050,0
20250102,140600,589445,2050,2050,2050,2050,0
20250102,140500,589445,2050,2050,2050,2050,0
20250102,140400,589445,2050,2050,2050,2050,0
20250102,140300,589445,2050,2050,2050,2050,0
20250102,140200,589445,2050,2050,2050,2050,0
20250102,140100,589445,2050,2050,2050,2050,0
20250102,140000,589445,2050,2050,2050,2050,0
20250102,135900,589445,2050,2050,2050,2050,0
20250102,135800,589445,2050,2050,2050,2050,0
20250102,135700,589445,2050,2050,2050,2050,0
20250102,135600,589445,2050,2050,2050,2050,0
20250102,135500,589445,2050,2050,2050,2050,0
20250102,135400,589445,2050,2050,2050,2050,0
20250102,135300,589445,2050,2050,2050,2050,0
20250102,135200,589445,2050,2050,2050,2050,0
20250102,135100,589445,2050,2050,2050,2050,0
20250102,135000,589445,2050,2050,2050,2050,0
20250102,134900,589445,2050,2050,2050,2050,0
20250102,134800,589445,2050,2050,2050,2050,0
20250102,134700,589445,2050,2050,2050,2050,0
20250102,134600,589445,2050,2050,2050,2050,0
20250102,134500,589445,2050,2050,2050,2050,0
20250102,134400,589445,2050,2050,2050,2050,0
20250102,134300,589445,2050,2050,2050,2050,0
20250102,134200,589445,2050,2050,2050,2050,0
20250102,134100,589445,2050,2050,2050,2050,0
20250102,134000,589445,2050,2050,2050,2050,0
20250102,133900,589445,2050,2050,2050,2050,0
20250102,133800,589445,2050,2050,2050,2050,0
20250102,133700,589445,2050,2050,2050,2050,0
20250102,133600,589445,2050,2050,2050,2050,0
20250102,133500,589445,2050,2050,2050,2050,0
20250102,133400,589445,2050,2050,2050,2050,0
20250102,133300,589445,2050,2050,2050,2050,0
20250102,133200,589445,2050,2050,2050,2050,0
20250102,133100,589445,2050,2050,2050,2050,0
20250102,133000,589445,2050,2050,2050,2050,0
20250102,132900,589445,2050,2050,2050,2050,0
20250102,132800,589445,2050,2050,2050,2050,0
20250102,132700,589445,2050,2050,2050,2050,0
20250102,132600,589445,2050,2050,2050,2050,0
20250102,132500,589445,2050,2050,2050,2050,0
20250102,132400,589445,2050,2050,2050,2050,0
20250102,132300,589445,2050,2050,2050,2050,0
20250102,132200,589445,2050,2050,2050,2050,0
20250102,132100,589445,2050,2050,2050,2050,0
20250102,132000,589445,2050,2050,2050,2050,0
20250102,131900,589445,2050,2050,2050,2050,0
20250102,131800,589445,2050,2050,2050,2050,0
20250102,131700,589445,2050,2050,2050,2050,0
20250102,131600,589445,2050,2050,2050,2050,0
20250102,131500,589445,2050,2050,2050,2050,0
20250102,131400,589445,2050,2050,2050,2050,0
20250102,131300,589445,2050,2050,2050,2050,0
20250102,131200,589445,2050,2050,2050,2050,0
20250102,131100,589445,2050,2050,2050,2050,0
20250102,131000,589445,2050,2050,2050,2050,0
20250102,130900,589445,2050,2050,2050,2050,0
20250102,130800,589445,2050,2050,2050,2050,0
20250102,130700,589445,2050,2050,2050,2050,0
20250102,130600,589445,2050,2050,2050,2050,0
20250102,130500,589445,2050,2050,2050,2050,0
20250102,130400,589445,2050,2050,2050,2050,0
20250102,130300,589445,2050,2050,2050,2050,0
20250102,130200,589445,2050,2050,2050,2050,0
20250102,130100,589445,2050,2050,2050,2050,0
20250102,130000,589445,2050,2050,2050,2050,0
20250102,125900,589445,2050,2050,2050,2050,0
20250102,125800,589445,2050,2050,2050,2050,0
20250102,125700,589445,2050,2050,2050,2050,0
20250102,125600,589445,2050,2050,2050,2050,0
20250102,125500,589445,2050,2050,2050,2050,0
20250102,125400,589445,2050,2050,2050,2050,0
20250102,125300,589445,2050,2050,2050,2050,0
20250102,125200,589445,2050,2050,2050,2050,0
20250102,125100,589445,2050,2050,2050,2050,0
20250102,125000,589445,2050,2050,2050,2050,0
20250102,124900,589445,2050,2050,2050,2050,0
20250102,124800,589445,2050,2050,2050,2050,0
20250102,124700,589445,2050,2050,2050,2050,0
20250102,124600,589445,2050,2050,2050,2050,0
20250102,124500,589445,2050,2050,2050,2050,0
20250102,124400,589445,2050,2050,2050,2050,0
20250102,124300,589445,2050,2050,2050,2050,0
20250102,124200,589445,2050,2050,2050,2050,0
20250102,124100,589445,2050,2050,2050,2050,0
20250102,124000,589445,2050,2050,2050,2050,0
20250102,123900,589445,2050,2050,2050,2050,0
20250102,123800,589445,2050,2050,2050,2050,0
20250102,123700,589445,2050,2050,2050,2050,0
20250102,123600,589445,2050,2050,2050,2050,0
20250102,123500,589445,2050,2050,2050,2050,0
20250102,123400,589445,2050,2050,2050,2050,0
20250102,123300,589445,2050,1931,2050,1931,101
20250102,123200,394295,1951,1951,1951,1951,0
20250102,123100,394295,1951,1971,1971,1951,199
20250102,123000,4066,1971,1971,1971,1971,1
20250102,122900,2095,2095,2095,2095,2095,0
20250102,122800,2095,2095,2095,2095,2095,0
20250102,122700,2095,2095,2095,2095,2095,0
20250102,122600,2095,2095,2095,2095,2095,0
20250102,122500,2095,2095,2095,2095,2095,0
20250102,122400,2095,2095,2095,2095,2095,0
20250102,122300,2095,2095,2095,2095,2095,0
20250102,122200,2095,2095,2095,2095,2095,0
20250102,122100,2095,2095,2095,2095,2095,0
20250102,122000,2095,2095,2095,2095,2095,0
20250102,121900,2095,2095,2095,2095,2095,0
20250102,121800,2095,2095,2095,2095,2095,0
20250102,121700,2095,2095,2095,2095,2095,0
20250102,121600,2095,2095,2095,2095,2095,0
20250102,121500,2095,2095,2095,2095,2095,0
20250102,121400,2095,2095,2095,2095,2095,0
20250102,121300,2095,2095,2095,2095,2095,0
20250102,121200,2095,2095,2095,2095,2095,0
20250102,121100,2095,2095,2095,2095,2095,0
20250102,121000,2095,2095,2095,2095,2095,0
20250102,120900,2095,2095,2095,2095,2095,0
20250102,120800,2095,2095,2095,2095,2095,0
20250102,120700,2095,2095,2095,2095,2095,0
20250102,120600,2095,2095,2095,2095,2095,0
20250102,120500,2095,2095,2095,2095,2095,0
20250102,120400,2095,2095,2095,2095,2095,0
20250102,120300,2095,2095,2095,2095,2095,0
20250102,120200,2095,2095,2095,2095,2095,0
20250102,120100,2095,2095,2095,2095,2095,0
20250102,120000,2095,2095,2095,2095,2095,0
20250102,115900,2095,2095,2095,2095,2095,0
20250102,115800,2095,2095,2095,2095,2095,0
20250102,115700,2095,2095,2095,2095,2095,0
20250102,115600,2095,2095,2095,2095,2095,0
20250102,115500,2095,2095,2095,2095,2095,0
20250102,115400,2095,2095,2095,2095,2095,0
20250102,115300,2095,2095,2095,2095,2095,0
20250102,115200,2095,2095,2095,2095,2095,0
20250102,115100,2095,2095,2095,2095,2095,0
20250102,115000,2095,2095,2095,2095,2095,0
20250102,114900,2095,2095,2095,2095,2095,0
20250102,114800,2095,2095,2095,2095,2095,0
20250102,114700,2095,2095,2095,2095,2095,0
20250102,114600,2095,2095,2095,2095,2095,0
20250102,114500,2095,2095,2095,2095,2095,0
20250102,114400,2095,2095,2095,2095,2095,0
20250102,114300,2095,2095,2095,2095,2095,0
20250102,114200,2095,2095,2095,2095,2095,0
20250102,114100,2095,2095,2095,2095,2095,0
20250102,114000,2095,2095,2095,2095,2095,0
20250102,113900,2095,2095,2095,2095,2095,0
20250102,113800,2095,2095,2095,2095,2095,0
20250102,113700,2095,2095,2095,2095,2095,0
20250102,113600,2095,2095,2095,2095,2095,0
20250102,113500,2095,2095,2095,2095,2095,0
20250102,113400,2095,2095,2095,2095,2095,0
20250102,113300,2095,2095,2095,2095,2095,0
20250102,113200,2095,2095,2095,2095,2095,0
20250102,113100,2095,2095,2095,2095,2095,0
20250102,113000,2095,2095,2095,2095,2095,0
20250102,112900,2095,2095,2095,2095,2095,0
20250102,112800,2095,2095,2095,2095,2095,0
20250102,112700,2095,2095,2095,2095,2095,0
20250102,112600,2095,2095,2095,2095,2095,0
20250102,112500,2095,2095,2095,2095,2095,0
20250102,112400,2095,2095,2095,2095,2095,0
20250102,112300,2095,2095,2095,2095,2095,0
20250102,112200,2095,2095,2095,2095,2095,0
20250102,112100,2095,2095,2095,2095,2095,0
20250102,112000,2095,2095,2095,2095,2095,0
20250102,111900,2095,2095,2095,2095,2095,0
20250102,111800,2095,2095,2095,2095,2095,0
20250102,111700,2095,2095,2095,2095,2095,0
20250102,111600,2095,2095,2095,2095,2095,0
20250102,111500,2095,2095,2095,2095,2095,0
20250102,111400,2095,2095,2095,2095,2095,0
20250102,111300,2095,2095,2095,2095,2095,0
20250102,111200,2095,2095,2095,2095,2095,0
20250102,111100,2095,2095,2095,2095,2095,0
20250102,111000,2095,2095,2095,2095,2095,0
20250102,110900,2095,2095,2095,2095,2095,0
20250102,110800,2095,2095,2095,2095,2095,0
20250102,110700,2095,2095,2095,2095,2095,0
20250102,110600,2095,2095,2095,2095,2095,0
20250102,110500,2095,2095,2095,2095,2095,0
20250102,110400,2095,2095,2095,2095,2095,0
20250102,110300,2095,2095,2095,2095,2095,0
20250102,110200,2095,2095,2095,2095,2095,0
20250102,110100,2095,2095,2095,2095,2095,0
20250102,110000,2095,2095,2095,2095,2095,0
20250102,105900,2095,2095,2095,2095,2095,0
20250102,105800,2095,2095,2095,2095,2095,0
20250102,105700,2095,2095,2095,2095,2095,0
20250102,105600,2095,2095,2095,2095,2095,0
20250102,105500,2095,2095,2095,2095,2095,0
20250102,105400,2095,2095,2095,2095,2095,0
20250102,105300,2095,2095,2095,2095,2095,0
20250102,105200,2095,2095,2095,2095,2095,0
20250102,105100,2095,2095,2095,2095,2095,0
20250102,105000,2095,2095,2095,2095,2095,0
20250102,104900,2095,2095,2095,2095,2095,0
20250102,104800,2095,2095,2095,2095,2095,0
20250102,104700,2095,2095,2095,2095,2095,0
20250102,104600,2095,2095,2095,2095,2095,0
20250102,104500,2095,2095,2095,2095,2095,0
20250102,104400,2095,2095,2095,2095,2095,0
20250102,104300,2095,2095,2095,2095,2095,0
20250102,104200,2095,2095,2095,2095,2095,0
20250102,104100,2095,2095,2095,2095,2095,0
20250102,104000,2095,2095,2095,2095,2095,0
20250102,103900,2095,2095,2095,2095,2095,0
20250102,103800,2095,2095,2095,2095,2095,0
20250102,103700,2095,2095,2095,2095,2095,0
20250102,103600,2095,2095,2095,2095,2095,0
20250102,103500,2095,2095,2095,2095,2095,0
20250102,103400,2095,2095,2095,2095,2095,0
20250102,103300,2095,2095,2095,2095,2095,0
20250102,103200,2095,2095,2095,2095,2095,0
20250102,103100,2095,2095,2095,2095,2095,0
20250102,103000,2095,2095,2095,2095,2095,0
20250102,102900,2095,2095,2095,2095,2095,0
20250102,102800,2095,2095,2095,2095,2095,0
20250102,102700,2095,2095,2095,2095,2095,0
20250102,102600,2095,2095,2095,2095,2095,0
20250102,102500,2095,2095,2095,2095,2095,0
20250102,102400,2095,2095,2095,2095,2095,0
20250102,102300,2095,2095,2095,2095,2095,0
20250102,102200,2095,2095,2095,2095,2095,0
20250102,102100,2095,2095,2095,2095,2095,0
20250102,102000,2095,2095,2095,2095,2095,0
20250102,101900,2095,2095,2095,2095,2095,0
20250102,101800,2095,2095,2095,2095,2095,0
20250102,101700,2095,2095,2095,2095,2095,0
20250102,101600,2095,2095,2095,2095,2095,0
20250102,101500,2095,2095,2095,2095,2095,0
20250102,101400,2095,2095,2095,2095,2095,0
20250102,101300,2095,2095,2095,2095,2095,0
20250102,101200,2095,2095,2095,2095,2095,0
20250102,101100,2095,2095,2095,2095,2095,0
20250102,101000,2095,2095,2095,2095,2095,0
20250102,100900,2095,2095,2095,2095,2095,0
20250102,100800,2095,2095,2095,2095,2095,0
20250102,100700,2095,2095,2095,2095,2095,0
20250102,100600,2095,2095,2095,2095,2095,0
20250102,100500,2095,2095,2095,2095,2095,0
20250102,100400,2095,2095,2095,2095,2095,0
20250102,100300,2095,2095,2095,2095,2095,0
20250102,100200,2095,2095,2095,2095,2095,0
20250102,100100,2095,2095,2095,2095,2095,0
20250102,100000,2095,2095,2095,2095,2095,1