KissMeData/308100/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,211200,7237965,2995,2995,2995,2995,517
20250114,211100,7237965,2995,2995,2995,2995,0
20250114,211000,7237965,2995,2995,2995,2995,0
20250114,210900,7237965,2995,2995,2995,2995,0
20250114,210800,7237965,2995,2995,2995,2995,0
20250114,210700,7237965,2995,2995,2995,2995,0
20250114,210600,7237965,2995,2995,2995,2995,0
20250114,210500,7237965,2995,2995,2995,2995,0
20250114,210400,7237965,2995,2995,2995,2995,0
20250114,210300,7237965,2995,2995,2995,2995,0
20250114,210200,7237965,2995,2995,2995,2995,0
20250114,210100,7237965,2995,2995,2995,2995,0
20250114,210000,7237965,2995,2995,2995,2995,0
20250114,205900,7237965,2995,2995,2995,2995,0
20250114,205800,7237965,2995,2995,2995,2995,0
20250114,205700,7237965,2995,2995,2995,2995,0
20250114,205600,7237965,2995,2995,2995,2995,0
20250114,205500,7237965,2995,2995,2995,2995,0
20250114,205400,7237965,2995,2995,2995,2995,0
20250114,205300,7237965,2995,2995,2995,2995,0
20250114,205200,7237965,2995,2995,2995,2995,0
20250114,205100,7237965,2995,2995,2995,2995,0
20250114,205000,7237965,2995,2995,2995,2995,0
20250114,204900,7237965,2995,2995,2995,2995,0
20250114,204800,7237965,2995,2995,2995,2995,0
20250114,204700,7237965,2995,2995,2995,2995,0
20250114,204600,7237965,2995,2995,2995,2995,0
20250114,204500,7237965,2995,2995,2995,2995,0
20250114,204400,7237965,2995,2995,2995,2995,0
20250114,204300,7237965,2995,2995,2995,2995,0
20250114,204200,7237965,2995,2995,2995,2995,517
20250114,204100,7237965,2995,2995,2995,2995,0
20250114,204000,7237965,2995,2995,2995,2995,0
20250114,203900,7237965,2995,2995,2995,2995,0
20250114,203800,7237965,2995,2995,2995,2995,0
20250114,203700,7237965,2995,2995,2995,2995,0
20250114,203600,7237965,2995,2995,2995,2995,0
20250114,203500,7237965,2995,2995,2995,2995,0
20250114,203400,7237965,2995,2995,2995,2995,0
20250114,203300,7237965,2995,2995,2995,2995,0
20250114,203200,7237965,2995,2995,2995,2995,0
20250114,203100,7237965,2995,2995,2995,2995,0
20250114,203000,7237965,2995,2995,2995,2995,0
20250114,202900,7237965,2995,2995,2995,2995,0
20250114,202800,7237965,2995,2995,2995,2995,0
20250114,202700,7237965,2995,2995,2995,2995,0
20250114,202600,7237965,2995,2995,2995,2995,0
20250114,202500,7237965,2995,2995,2995,2995,0
20250114,202400,7237965,2995,2995,2995,2995,0
20250114,202300,7237965,2995,2995,2995,2995,0
20250114,202200,7237965,2995,2995,2995,2995,0
20250114,202100,7237965,2995,2995,2995,2995,0
20250114,202000,7237965,2995,2995,2995,2995,0
20250114,201900,7237965,2995,2995,2995,2995,0
20250114,201800,7237965,2995,2995,2995,2995,0
20250114,201700,7237965,2995,2995,2995,2995,0
20250114,201600,7237965,2995,2995,2995,2995,0
20250114,201500,7237965,2995,2995,2995,2995,0
20250114,201400,7237965,2995,2995,2995,2995,0
20250114,201300,7237965,2995,2995,2995,2995,0
20250114,201200,7237965,2995,2995,2995,2995,517
20250114,201100,7237965,2995,2995,2995,2995,0
20250114,201000,7237965,2995,2995,2995,2995,0
20250114,200900,7237965,2995,2995,2995,2995,0
20250114,200800,7237965,2995,2995,2995,2995,0
20250114,200700,7237965,2995,2995,2995,2995,0
20250114,200600,7237965,2995,2995,2995,2995,0
20250114,200500,7237965,2995,2995,2995,2995,0
20250114,200400,7237965,2995,2995,2995,2995,0
20250114,200300,7237965,2995,2995,2995,2995,0
20250114,200200,7237965,2995,2995,2995,2995,0
20250114,200100,7237965,2995,2995,2995,2995,0
20250114,200000,7237965,2995,2995,2995,2995,0
20250114,195900,7237965,2995,2995,2995,2995,0
20250114,195800,7237965,2995,2995,2995,2995,0
20250114,195700,7237965,2995,2995,2995,2995,0
20250114,195600,7237965,2995,2995,2995,2995,0
20250114,195500,7237965,2995,2995,2995,2995,0
20250114,195400,7237965,2995,2995,2995,2995,0
20250114,195300,7237965,2995,2995,2995,2995,0
20250114,195200,7237965,2995,2995,2995,2995,0
20250114,195100,7237965,2995,2995,2995,2995,0
20250114,195000,7237965,2995,2995,2995,2995,0
20250114,194900,7237965,2995,2995,2995,2995,0
20250114,194800,7237965,2995,2995,2995,2995,0
20250114,194700,7237965,2995,2995,2995,2995,0
20250114,194600,7237965,2995,2995,2995,2995,0
20250114,194500,7237965,2995,2995,2995,2995,0
20250114,194400,7237965,2995,2995,2995,2995,0
20250114,194300,7237965,2995,2995,2995,2995,0
20250114,194200,7237965,2995,2995,2995,2995,517
20250114,194100,7237965,2995,2995,2995,2995,0
20250114,194000,7237965,2995,2995,2995,2995,0
20250114,193900,7237965,2995,2995,2995,2995,0
20250114,193800,7237965,2995,2995,2995,2995,0
20250114,193700,7237965,2995,2995,2995,2995,0
20250114,193600,7237965,2995,2995,2995,2995,0
20250114,193500,7237965,2995,2995,2995,2995,0
20250114,193400,7237965,2995,2995,2995,2995,0
20250114,193300,7237965,2995,2995,2995,2995,0
20250114,193200,7237965,2995,2995,2995,2995,0
20250114,193100,7237965,2995,2995,2995,2995,0
20250114,193000,7237965,2995,2995,2995,2995,0
20250114,192900,7237965,2995,2995,2995,2995,0
20250114,192800,7237965,2995,2995,2995,2995,0
20250114,192700,7237965,2995,2995,2995,2995,0
20250114,192600,7237965,2995,2995,2995,2995,0
20250114,192500,7237965,2995,2995,2995,2995,0
20250114,192400,7237965,2995,2995,2995,2995,0
20250114,192300,7237965,2995,2995,2995,2995,0
20250114,192200,7237965,2995,2995,2995,2995,0
20250114,192100,7237965,2995,2995,2995,2995,0
20250114,192000,7237965,2995,2995,2995,2995,0
20250114,191900,7237965,2995,2995,2995,2995,0
20250114,191800,7237965,2995,2995,2995,2995,0
20250114,191700,7237965,2995,2995,2995,2995,0
20250114,191600,7237965,2995,2995,2995,2995,0
20250114,191500,7237965,2995,2995,2995,2995,0
20250114,191400,7237965,2995,2995,2995,2995,0
20250114,191300,7237965,2995,2995,2995,2995,0
20250114,191200,7237965,2995,2995,2995,2995,517
20250114,191100,7237965,2995,2995,2995,2995,0
20250114,191000,7237965,2995,2995,2995,2995,0
20250114,190900,7237965,2995,2995,2995,2995,0
20250114,190800,7237965,2995,2995,2995,2995,0
20250114,190700,7237965,2995,2995,2995,2995,0
20250114,190600,7237965,2995,2995,2995,2995,0
20250114,190500,7237965,2995,2995,2995,2995,0
20250114,190400,7237965,2995,2995,2995,2995,0
20250114,190300,7237965,2995,2995,2995,2995,0
20250114,190200,7237965,2995,2995,2995,2995,0
20250114,190100,7237965,2995,2995,2995,2995,0
20250114,190000,7237965,2995,2995,2995,2995,0
20250114,185900,7237965,2995,2995,2995,2995,0
20250114,185800,7237965,2995,2995,2995,2995,0
20250114,185700,7237965,2995,2995,2995,2995,0
20250114,185600,7237965,2995,2995,2995,2995,0
20250114,185500,7237965,2995,2995,2995,2995,0
20250114,185400,7237965,2995,2995,2995,2995,0
20250114,185300,7237965,2995,2995,2995,2995,0
20250114,185200,7237965,2995,2995,2995,2995,0
20250114,185100,7237965,2995,2995,2995,2995,0
20250114,185000,7237965,2995,2995,2995,2995,0
20250114,184900,7237965,2995,2995,2995,2995,0
20250114,184800,7237965,2995,2995,2995,2995,0
20250114,184700,7237965,2995,2995,2995,2995,0
20250114,184600,7237965,2995,2995,2995,2995,0
20250114,184500,7237965,2995,2995,2995,2995,0
20250114,184400,7237965,2995,2995,2995,2995,0
20250114,184300,7237965,2995,2995,2995,2995,0
20250114,184200,7237965,2995,2995,2995,2995,517
20250114,184100,7237965,2995,2995,2995,2995,0
20250114,184000,7237965,2995,2995,2995,2995,0
20250114,183900,7237965,2995,2995,2995,2995,0
20250114,183800,7237965,2995,2995,2995,2995,0
20250114,183700,7237965,2995,2995,2995,2995,0
20250114,183600,7237965,2995,2995,2995,2995,0
20250114,183500,7237965,2995,2995,2995,2995,0
20250114,183400,7237965,2995,2995,2995,2995,0
20250114,183300,7237965,2995,2995,2995,2995,0
20250114,183200,7237965,2995,2995,2995,2995,0
20250114,183100,7237965,2995,2995,2995,2995,0
20250114,183000,7237965,2995,2995,2995,2995,0
20250114,182900,7237965,2995,2995,2995,2995,0
20250114,182800,7237965,2995,2995,2995,2995,0
20250114,182700,7237965,2995,2995,2995,2995,0
20250114,182600,7237965,2995,2995,2995,2995,0
20250114,182500,7237965,2995,2995,2995,2995,0
20250114,182400,7237965,2995,2995,2995,2995,0
20250114,182300,7237965,2995,2995,2995,2995,0
20250114,182200,7237965,2995,2995,2995,2995,0
20250114,182100,7237965,2995,2995,2995,2995,0
20250114,182000,7237965,2995,2995,2995,2995,0
20250114,181900,7237965,2995,2995,2995,2995,0
20250114,181800,7237965,2995,2995,2995,2995,0
20250114,181700,7237965,2995,2995,2995,2995,0
20250114,181600,7237965,2995,2995,2995,2995,0
20250114,181500,7237965,2995,2995,2995,2995,0
20250114,181400,7237965,2995,2995,2995,2995,0
20250114,181300,7237965,2995,2995,2995,2995,0
20250114,181200,7237965,2995,2995,2995,2995,517
20250114,181100,7237965,2995,2995,2995,2995,0
20250114,181000,7237965,2995,2995,2995,2995,0
20250114,180900,7237965,2995,2995,2995,2995,0
20250114,180800,7237965,2995,2995,2995,2995,0
20250114,180700,7237965,2995,2995,2995,2995,0
20250114,180600,7237965,2995,2995,2995,2995,0
20250114,180500,7237965,2995,2995,2995,2995,0
20250114,180400,7237965,2995,2995,2995,2995,0
20250114,180300,7237965,2995,2995,2995,2995,0
20250114,180200,7237965,2995,2995,2995,2995,0
20250114,180100,7237965,2995,2995,2995,2995,0
20250114,180000,7237965,2995,2995,2995,2995,0
20250114,175900,7237965,2995,2995,2995,2995,0
20250114,175800,7237965,2995,2995,2995,2995,0
20250114,175700,7237965,2995,2995,2995,2995,0
20250114,175600,7237965,2995,2995,2995,2995,0
20250114,175500,7237965,2995,2995,2995,2995,0
20250114,175400,7237965,2995,2995,2995,2995,0
20250114,175300,7237965,2995,2995,2995,2995,0
20250114,175200,7237965,2995,2995,2995,2995,0
20250114,175100,7237965,2995,2995,2995,2995,0
20250114,175000,7237965,2995,2995,2995,2995,0
20250114,174900,7237965,2995,2995,2995,2995,0
20250114,174800,7237965,2995,2995,2995,2995,0
20250114,174700,7237965,2995,2995,2995,2995,0
20250114,174600,7237965,2995,2995,2995,2995,0
20250114,174500,7237965,2995,2995,2995,2995,0
20250114,174400,7237965,2995,2995,2995,2995,0
20250114,174300,7237965,2995,2995,2995,2995,0
20250114,174200,7237965,2995,2995,2995,2995,517
20250114,174100,7237965,2995,2995,2995,2995,0
20250114,174000,7237965,2995,2995,2995,2995,0
20250114,173900,7237965,2995,2995,2995,2995,0
20250114,173800,7237965,2995,2995,2995,2995,0
20250114,173700,7237965,2995,2995,2995,2995,0
20250114,173600,7237965,2995,2995,2995,2995,0
20250114,173500,7237965,2995,2995,2995,2995,0
20250114,173400,7237965,2995,2995,2995,2995,0
20250114,173300,7237965,2995,2995,2995,2995,0
20250114,173200,7237965,2995,2995,2995,2995,0
20250114,173100,7237965,2995,2995,2995,2995,0
20250114,173000,7237965,2995,2995,2995,2995,0
20250114,172900,7237965,2995,2995,2995,2995,0
20250114,172800,7237965,2995,2995,2995,2995,0
20250114,172700,7237965,2995,2995,2995,2995,0
20250114,172600,7237965,2995,2995,2995,2995,0
20250114,172500,7237965,2995,2995,2995,2995,0
20250114,172400,7237965,2995,2995,2995,2995,0
20250114,172300,7237965,2995,2995,2995,2995,0
20250114,172200,7237965,2995,2995,2995,2995,0
20250114,172100,7237965,2995,2995,2995,2995,0
20250114,172000,7237965,2995,2995,2995,2995,0
20250114,171900,7237965,2995,2995,2995,2995,0
20250114,171800,7237965,2995,2995,2995,2995,0
20250114,171700,7237965,2995,2995,2995,2995,0
20250114,171600,7237965,2995,2995,2995,2995,0
20250114,171500,7237965,2995,2995,2995,2995,0
20250114,171400,7237965,2995,2995,2995,2995,0
20250114,171300,7237965,2995,2995,2995,2995,0
20250114,171200,7237965,2995,2995,2995,2995,517
20250114,171100,7237965,2995,2995,2995,2995,0
20250114,171000,7237965,2995,2995,2995,2995,0
20250114,170900,7237965,2995,2995,2995,2995,0
20250114,170800,7237965,2995,2995,2995,2995,0
20250114,170700,7237965,2995,2995,2995,2995,0
20250114,170600,7237965,2995,2995,2995,2995,0
20250114,170500,7237965,2995,2995,2995,2995,0
20250114,170400,7237965,2995,2995,2995,2995,0
20250114,170300,7237965,2995,2995,2995,2995,0
20250114,170200,7237965,2995,2995,2995,2995,0
20250114,170100,7237965,2995,2995,2995,2995,0
20250114,170000,7237965,2995,2995,2995,2995,0
20250114,165900,7237965,2995,2995,2995,2995,0
20250114,165800,7237965,2995,2995,2995,2995,0
20250114,165700,7237965,2995,2995,2995,2995,0
20250114,165600,7237965,2995,2995,2995,2995,0
20250114,165500,7237965,2995,2995,2995,2995,0
20250114,165400,7237965,2995,2995,2995,2995,0
20250114,165300,7237965,2995,2995,2995,2995,0
20250114,165200,7237965,2995,2995,2995,2995,0
20250114,165100,7237965,2995,2995,2995,2995,0
20250114,165000,7237965,2995,2995,2995,2995,0
20250114,164900,7237965,2995,2995,2995,2995,0
20250114,164800,7237965,2995,2995,2995,2995,0
20250114,164700,7237965,2995,2995,2995,2995,0
20250114,164600,7237965,2995,2995,2995,2995,0
20250114,164500,7237965,2995,2995,2995,2995,0
20250114,164400,7237965,2995,2995,2995,2995,0
20250114,164300,7237965,2995,2995,2995,2995,0
20250114,164200,7237965,2995,2995,2995,2995,517
20250114,164100,7237965,2995,2995,2995,2995,0
20250114,164000,7237965,2995,2995,2995,2995,0
20250114,163900,7237965,2995,2995,2995,2995,0
20250114,163800,7237965,2995,2995,2995,2995,0
20250114,163700,7237965,2995,2995,2995,2995,0
20250114,163600,7237965,2995,2995,2995,2995,0
20250114,163500,7237965,2995,2995,2995,2995,0
20250114,163400,7237965,2995,2995,2995,2995,0
20250114,163300,7237965,2995,2995,2995,2995,0
20250114,163200,7237965,2995,2995,2995,2995,0
20250114,163100,7237965,2995,2995,2995,2995,0
20250114,163000,7237965,2995,2995,2995,2995,0
20250114,162900,7237965,2995,2995,2995,2995,0
20250114,162800,7237965,2995,2995,2995,2995,0
20250114,162700,7237965,2995,2995,2995,2995,0
20250114,162600,7237965,2995,2995,2995,2995,0
20250114,162500,7237965,2995,2995,2995,2995,0
20250114,162400,7237965,2995,2995,2995,2995,0
20250114,162300,7237965,2995,2995,2995,2995,0
20250114,162200,7237965,2995,2995,2995,2995,0
20250114,162100,7237965,2995,2995,2995,2995,0
20250114,162000,7237965,2995,2995,2995,2995,0
20250114,161900,7237965,2995,2995,2995,2995,0
20250114,161800,7237965,2995,2995,2995,2995,0
20250114,161700,7237965,2995,2995,2995,2995,0
20250114,161600,7237965,2995,2995,2995,2995,0
20250114,161500,7237965,2995,2995,2995,2995,0
20250114,161400,7237965,2995,2995,2995,2995,0
20250114,161300,7237965,2995,2995,2995,2995,0
20250114,161200,7237965,2995,2995,2995,2995,517
20250114,161100,7237965,2995,2995,2995,2995,0
20250114,161000,7237965,2995,2995,2995,2995,0
20250114,160900,7237965,2995,2995,2995,2995,0
20250114,160800,7237965,2995,2995,2995,2995,0
20250114,160700,7237965,2995,2995,2995,2995,0
20250114,160600,7237965,2995,2995,2995,2995,0
20250114,160500,7237965,2995,2995,2995,2995,0
20250114,160400,7237965,2995,2995,2995,2995,0
20250114,160300,7237965,2995,2995,2995,2995,0
20250114,160200,7237965,2995,2995,2995,2995,0
20250114,160100,7237965,2995,2995,2995,2995,0
20250114,160000,7237965,2995,2995,2995,2995,0
20250114,155900,7237965,2995,2995,2995,2995,0
20250114,155800,7237965,2995,2995,2995,2995,0
20250114,155700,7237965,2995,2995,2995,2995,0
20250114,155600,7237965,2995,2995,2995,2995,0
20250114,155500,7237965,2995,2995,2995,2995,0
20250114,155400,7237965,2995,2995,2995,2995,0
20250114,155300,7237965,2995,2995,2995,2995,0
20250114,155200,7237965,2995,2995,2995,2995,0
20250114,155100,7237965,2995,2995,2995,2995,0
20250114,155000,7237965,2995,2995,2995,2995,0
20250114,154900,7237965,2995,2995,2995,2995,0
20250114,154800,7237965,2995,2995,2995,2995,0
20250114,154700,7237965,2995,2995,2995,2995,0
20250114,154600,7237965,2995,2995,2995,2995,0
20250114,154500,7237965,2995,2995,2995,2995,0
20250114,154400,7237965,2995,2995,2995,2995,0
20250114,154300,7237965,2995,2995,2995,2995,0
20250114,154200,7237965,2995,2995,2995,2995,517
20250114,154100,7237965,2995,2995,2995,2995,0
20250114,154000,7237965,2995,2995,2995,2995,0
20250114,153900,7237965,2995,2995,2995,2995,0
20250114,153800,7237965,2995,2995,2995,2995,0
20250114,153700,7237965,2995,2995,2995,2995,0
20250114,153600,7237965,2995,2995,2995,2995,0
20250114,153500,7237965,2995,2995,2995,2995,0
20250114,153400,7237965,2995,2995,2995,2995,0
20250114,153300,7237965,2995,2995,2995,2995,0
20250114,153200,7237965,2995,2995,2995,2995,0
20250114,153100,7237965,2995,2995,2995,2995,0
20250114,153000,7237965,2995,2995,2995,2995,517
20250114,152900,5689550,3015,3015,3015,3015,0
20250114,152800,5689550,3015,3015,3015,3015,0
20250114,152700,5689550,3015,3015,3015,3015,0
20250114,152600,5689550,3015,3015,3015,3015,0
20250114,152500,5689550,3015,3015,3015,3015,0
20250114,152400,5689550,3015,3015,3015,3015,0
20250114,152300,5689550,3015,3015,3015,3015,0
20250114,152200,5689550,3015,3015,3015,3015,0
20250114,152100,5689550,3015,3015,3015,3015,0
20250114,152000,5689550,3015,3015,3015,3015,0
20250114,151900,5689550,3015,3015,3015,3015,0
20250114,151800,5689550,3015,3015,3015,3015,0
20250114,151700,5689550,3015,3015,3015,3015,0
20250114,151600,5689550,3015,3015,3015,3015,0
20250114,151500,5689550,3015,3015,3015,3015,0
20250114,151400,5689550,3015,3015,3015,3015,0
20250114,151300,5689550,3015,3015,3015,3015,0
20250114,151200,5689550,3015,3015,3015,3015,0
20250114,151100,5689550,3015,3015,3015,3015,0
20250114,151000,5689550,3015,3015,3015,3015,0
20250114,150900,5689550,3015,3015,3015,3015,0
20250114,150800,5689550,3015,3015,3015,3015,0
20250114,150700,5689550,3015,3015,3015,3015,0
20250114,150600,5689550,3015,3015,3015,3015,0
20250114,150500,5689550,3015,3015,3015,3015,0
20250114,150400,5689550,3015,3015,3015,3015,0
20250114,150300,5689550,3015,3015,3015,3015,0
20250114,150200,5689550,3015,3015,3015,3015,0
20250114,150100,5689550,3015,3015,3015,3015,1
20250114,150000,5686535,2995,2995,2995,2995,0
20250114,145900,5686535,2995,2995,2995,2995,0
20250114,145800,5686535,2995,2995,2995,2995,1
20250114,145700,5683540,2995,2995,2995,2995,0
20250114,145600,5683540,2995,2995,2995,2995,0
20250114,145500,5683540,2995,2995,2995,2995,0
20250114,145400,5683540,2995,2995,2995,2995,0
20250114,145300,5683540,2995,2995,2995,2995,0
20250114,145200,5683540,2995,2995,2995,2995,0
20250114,145100,5683540,2995,2995,2995,2995,0
20250114,145000,5683540,2995,2995,2995,2995,0
20250114,144900,5683540,2995,2995,2995,2995,0
20250114,144800,5683540,2995,2995,2995,2995,0
20250114,144700,5683540,2995,2995,2995,2995,0
20250114,144600,5683540,2995,2995,2995,2995,20
20250114,144500,5623640,3015,3015,3015,3015,0
20250114,144400,5623640,3015,3015,3015,3015,0
20250114,144300,5623640,3015,3015,3015,3015,0
20250114,144200,5623640,3015,3015,3015,3015,0
20250114,144100,5623640,3015,3015,3015,3015,0
20250114,144000,5623640,3015,3015,3015,3015,0
20250114,143900,5623640,3015,3015,3015,3015,0
20250114,143800,5623640,3015,3015,3015,3015,0
20250114,143700,5623640,3015,3015,3015,3015,0
20250114,143600,5623640,3015,3015,3015,3015,0
20250114,143500,5623640,3015,3015,3015,3015,0
20250114,143400,5623640,3015,3015,3015,3015,0
20250114,143300,5623640,3015,3015,3015,3015,0
20250114,143200,5623640,3015,3015,3015,3015,0
20250114,143100,5623640,3015,3015,3015,3015,0
20250114,143000,5623640,3015,3015,3015,3015,0
20250114,142900,5623640,3015,3015,3015,3015,0
20250114,142800,5623640,3015,3015,3015,3015,0
20250114,142700,5623640,3015,3015,3015,3015,0
20250114,142600,5623640,3015,3015,3015,3015,0
20250114,142500,5623640,3015,3015,3015,3015,0
20250114,142400,5623640,3015,3015,3015,3015,0
20250114,142300,5623640,3015,3015,3015,3015,0
20250114,142200,5623640,3015,3015,3015,3015,0
20250114,142100,5623640,3015,3015,3015,3015,0
20250114,142000,5623640,3015,3015,3015,3015,0
20250114,141900,5623640,3015,3015,3015,3015,0
20250114,141800,5623640,3015,3015,3015,3015,0
20250114,141700,5623640,3015,3015,3015,3015,0
20250114,141600,5623640,3015,3015,3015,3015,0
20250114,141500,5623640,3015,3015,3015,3015,0
20250114,141400,5623640,3015,3015,3015,3015,0
20250114,141300,5623640,3015,3015,3015,3015,0
20250114,141200,5623640,3015,3015,3015,3015,0
20250114,141100,5623640,3015,3015,3015,3015,0
20250114,141000,5623640,3015,3015,3015,3015,0
20250114,140900,5623640,3015,3015,3015,3015,50
20250114,140800,5472890,3015,3015,3015,3015,0
20250114,140700,5472890,3015,3015,3015,3015,0
20250114,140600,5472890,3015,3015,3015,3015,0
20250114,140500,5472890,3015,3015,3015,3015,0
20250114,140400,5472890,3015,3015,3015,3015,0
20250114,140300,5472890,3015,3015,3015,3015,0
20250114,140200,5472890,3015,3015,3015,3015,0
20250114,140100,5472890,3015,3015,3015,3015,0
20250114,140000,5472890,3015,3015,3015,3015,0
20250114,135900,5472890,3015,3015,3015,3015,0
20250114,135800,5472890,3015,3015,3015,3015,0
20250114,135700,5472890,3015,3015,3015,3015,0
20250114,135600,5472890,3015,3015,3015,3015,0
20250114,135500,5472890,3015,3015,3015,3015,0
20250114,135400,5472890,3015,3015,3015,3015,0
20250114,135300,5472890,3015,3015,3015,3015,0
20250114,135200,5472890,3015,3015,3015,3015,0
20250114,135100,5472890,3015,3015,3015,3015,0
20250114,135000,5472890,3015,3015,3015,3015,0
20250114,134900,5472890,3015,3015,3015,3015,0
20250114,134800,5472890,3015,3015,3015,3015,0
20250114,134700,5472890,3015,3015,3015,3015,0
20250114,134600,5472890,3015,3015,3015,3015,5
20250114,134500,5457815,3010,3010,3010,3010,0
20250114,134400,5457815,3010,3010,3010,3010,0
20250114,134300,5457815,3010,3010,3010,3010,0
20250114,134200,5457815,3010,3010,3010,3010,0
20250114,134100,5457815,3010,3010,3010,3010,0
20250114,134000,5457815,3010,3010,3010,3010,0
20250114,133900,5457815,3010,3010,3010,3010,0
20250114,133800,5457815,3010,3010,3010,3010,0
20250114,133700,5457815,3010,3010,3010,3010,0
20250114,133600,5457815,3010,3010,3010,3010,0
20250114,133500,5457815,3010,3010,3010,3010,0
20250114,133400,5457815,3010,3010,3010,3010,0
20250114,133300,5457815,3010,3010,3010,3010,0
20250114,133200,5457815,3010,3010,3010,3010,0
20250114,133100,5457815,3010,3010,3010,3010,0
20250114,133000,5457815,3010,3010,3010,3010,0
20250114,132900,5457815,3010,3010,3010,3010,0
20250114,132800,5457815,3010,3010,3010,3010,0
20250114,132700,5457815,3010,3010,3010,3010,0
20250114,132600,5457815,3010,3010,3010,3010,0
20250114,132500,5457815,3010,3010,3010,3010,0
20250114,132400,5457815,3010,3010,3010,3010,0
20250114,132300,5457815,3010,3010,3010,3010,0
20250114,132200,5457815,3010,3010,3010,3010,0
20250114,132100,5457815,3010,3010,3010,3010,0
20250114,132000,5457815,3010,3010,3010,3010,0
20250114,131900,5457815,3010,3010,3010,3010,0
20250114,131800,5457815,3010,3010,3010,3010,0
20250114,131700,5457815,3010,3010,3010,3010,0
20250114,131600,5457815,3010,3010,3010,3010,3
20250114,131500,5448785,2995,2995,2995,2995,0
20250114,131400,5448785,2995,2995,2995,2995,0
20250114,131300,5448785,2995,2995,2995,2995,0
20250114,131200,5448785,2995,2995,2995,2995,0
20250114,131100,5448785,2995,2995,2995,2995,0
20250114,131000,5448785,2995,2995,2995,2995,0
20250114,130900,5448785,2995,2995,2995,2995,0
20250114,130800,5448785,2995,2995,2995,2995,0
20250114,130700,5448785,2995,3015,3015,2995,467
20250114,130600,4048035,3015,3015,3015,3015,0
20250114,130500,4048035,3015,3015,3015,3015,0
20250114,130400,4048035,3015,3015,3015,3015,0
20250114,130300,4048035,3015,3015,3015,3015,0
20250114,130200,4048035,3015,3015,3015,3015,0
20250114,130100,4048035,3015,3015,3015,3015,0
20250114,130000,4048035,3015,3015,3015,3015,0
20250114,125900,4048035,3015,3015,3015,3015,0
20250114,125800,4048035,3015,3020,3020,3015,26
20250114,125700,3969520,3020,3020,3020,3020,0
20250114,125600,3969520,3020,3020,3020,3020,0
20250114,125500,3969520,3020,3020,3020,3020,0
20250114,125400,3969520,3020,3020,3020,3020,0
20250114,125300,3969520,3020,3020,3020,3020,0
20250114,125200,3969520,3020,3020,3020,3020,0
20250114,125100,3969520,3020,3020,3020,3020,0
20250114,125000,3969520,3020,3020,3020,3020,0
20250114,124900,3969520,3020,3020,3020,3020,0
20250114,124800,3969520,3020,3020,3020,3020,0
20250114,124700,3969520,3020,3020,3020,3020,0
20250114,124600,3969520,3020,3020,3020,3020,0
20250114,124500,3969520,3020,3020,3020,3020,0
20250114,124400,3969520,3020,3020,3020,3020,0
20250114,124300,3969520,3020,3020,3020,3020,0
20250114,124200,3969520,3020,3020,3020,3020,0
20250114,124100,3969520,3020,3020,3020,3020,0
20250114,124000,3969520,3020,3020,3020,3020,0
20250114,123900,3969520,3020,3020,3020,3020,0
20250114,123800,3969520,3020,3020,3020,3020,0
20250114,123700,3969520,3020,3020,3020,3020,0
20250114,123600,3969520,3020,3020,3020,3020,0
20250114,123500,3969520,3020,3020,3020,3020,0
20250114,123400,3969520,3020,3020,3020,3020,0
20250114,123300,3969520,3020,3020,3020,3020,0
20250114,123200,3969520,3020,3020,3020,3020,0
20250114,123100,3969520,3020,3020,3020,3020,0
20250114,123000,3969520,3020,3020,3020,3020,0
20250114,122900,3969520,3020,3020,3020,3020,0
20250114,122800,3969520,3020,3020,3020,3020,0
20250114,122700,3969520,3020,3020,3020,3020,0
20250114,122600,3969520,3020,3020,3020,3020,0
20250114,122500,3969520,3020,3020,3020,3020,0
20250114,122400,3969520,3020,3020,3020,3020,0
20250114,122300,3969520,3020,3020,3020,3020,0
20250114,122200,3969520,3020,3020,3020,3020,0
20250114,122100,3969520,3020,3020,3020,3020,0
20250114,122000,3969520,3020,3020,3020,3020,0
20250114,121900,3969520,3020,3020,3020,3020,0
20250114,121800,3969520,3020,3020,3020,3020,0
20250114,121700,3969520,3020,3020,3020,3020,0
20250114,121600,3969520,3020,3020,3020,3020,0
20250114,121500,3969520,3020,3020,3020,3020,0
20250114,121400,3969520,3020,3020,3020,3020,0
20250114,121300,3969520,3020,3020,3020,3020,0
20250114,121200,3969520,3020,3020,3020,3020,4
20250114,121100,3957440,3010,3010,3010,3010,0
20250114,121000,3957440,3010,3010,3010,3010,0
20250114,120900,3957440,3010,3010,3010,3010,0
20250114,120800,3957440,3010,3010,3010,3010,0
20250114,120700,3957440,3010,3010,3010,3010,0
20250114,120600,3957440,3010,3010,3010,3010,0
20250114,120500,3957440,3010,3010,3010,3010,0
20250114,120400,3957440,3010,3010,3010,3010,0
20250114,120300,3957440,3010,3010,3010,3010,0
20250114,120200,3957440,3010,3010,3010,3010,0
20250114,120100,3957440,3010,3010,3010,3010,112
20250114,120000,3620320,3010,3010,3010,3010,0
20250114,115900,3620320,3010,3010,3010,3010,0
20250114,115800,3620320,3010,3010,3010,3010,0
20250114,115700,3620320,3010,3010,3010,3010,0
20250114,115600,3620320,3010,3010,3010,3010,0
20250114,115500,3620320,3010,3010,3010,3010,0
20250114,115400,3620320,3010,3010,3010,3010,0
20250114,115300,3620320,3010,3010,3010,3010,0
20250114,115200,3620320,3010,3010,3010,3010,0
20250114,115100,3620320,3010,3010,3010,3010,0
20250114,115000,3620320,3010,3010,3010,3010,0
20250114,114900,3620320,3010,3010,3010,3010,0
20250114,114800,3620320,3010,3010,3010,3010,0
20250114,114700,3620320,3010,3010,3010,3010,1
20250114,114600,3617310,3010,3010,3010,3010,0
20250114,114500,3617310,3010,3010,3010,3010,0
20250114,114400,3617310,3010,3010,3010,3010,0
20250114,114300,3617310,3010,3010,3010,3010,0
20250114,114200,3617310,3010,3010,3010,3010,0
20250114,114100,3617310,3010,3010,3010,3010,0
20250114,114000,3617310,3010,3010,3010,3010,0
20250114,113900,3617310,3010,3010,3010,3010,0
20250114,113800,3617310,3010,3010,3010,3010,0
20250114,113700,3617310,3010,3010,3010,3010,0
20250114,113600,3617310,3010,3010,3010,3010,0
20250114,113500,3617310,3010,3010,3010,3010,0
20250114,113400,3617310,3010,3010,3010,3010,0
20250114,113300,3617310,3010,3010,3010,3010,0
20250114,113200,3617310,3010,3010,3010,3010,0
20250114,113100,3617310,3010,3010,3010,3010,0
20250114,113000,3617310,3010,3010,3010,3010,0
20250114,112900,3617310,3010,3010,3010,3010,0
20250114,112800,3617310,3010,3010,3010,3010,0
20250114,112700,3617310,3010,3010,3010,3010,0
20250114,112600,3617310,3010,3010,3010,3010,1
20250114,112500,3614300,3010,3010,3010,3010,1
20250114,112400,3611290,3010,3010,3010,3010,0
20250114,112300,3611290,3010,3010,3010,3010,0
20250114,112200,3611290,3010,3010,3010,3010,0
20250114,112100,3611290,3010,3010,3010,3010,0
20250114,112000,3611290,3010,3010,3010,3010,0
20250114,111900,3611290,3010,3010,3010,3010,0
20250114,111800,3611290,3010,3010,3010,3010,0
20250114,111700,3611290,3010,3010,3010,3010,0
20250114,111600,3611290,3010,3010,3010,3010,0
20250114,111500,3611290,3010,3010,3010,3010,0
20250114,111400,3611290,3010,3010,3010,3010,0
20250114,111300,3611290,3010,3010,3010,3010,0
20250114,111200,3611290,3010,3010,3010,3010,0
20250114,111100,3611290,3010,3010,3010,3010,0
20250114,111000,3611290,3010,3010,3010,3010,0
20250114,110900,3611290,3010,3010,3010,3010,0
20250114,110800,3611290,3010,3010,3010,3010,0
20250114,110700,3611290,3010,3010,3010,3010,0
20250114,110600,3611290,3010,3010,3010,3010,0
20250114,110500,3611290,3010,3010,3010,3010,0
20250114,110400,3611290,3010,3010,3010,3010,0
20250114,110300,3611290,3010,3010,3010,3010,0
20250114,110200,3611290,3010,3010,3010,3010,0
20250114,110100,3611290,3010,3010,3010,3010,0
20250114,110000,3611290,3010,3010,3010,3010,0
20250114,105900,3611290,3010,3010,3010,3010,0
20250114,105800,3611290,3010,3010,3010,3010,0
20250114,105700,3611290,3010,3010,3010,3010,1
20250114,105600,3608280,3020,3020,3020,3020,0
20250114,105500,3608280,3020,3020,3020,3020,0
20250114,105400,3608280,3020,3020,3020,3020,0
20250114,105300,3608280,3020,3020,3020,3020,0
20250114,105200,3608280,3020,3020,3020,3020,0
20250114,105100,3608280,3020,3020,3020,3020,0
20250114,105000,3608280,3020,3020,3020,3020,0
20250114,104900,3608280,3020,3020,3020,3020,0
20250114,104800,3608280,3020,3020,3020,3020,0
20250114,104700,3608280,3020,3020,3020,3020,0
20250114,104600,3608280,3020,3020,3020,3020,0
20250114,104500,3608280,3020,3020,3020,3020,0
20250114,104400,3608280,3020,3020,3020,3020,0
20250114,104300,3608280,3020,3020,3020,3020,0
20250114,104200,3608280,3020,3020,3020,3020,0
20250114,104100,3608280,3020,3020,3020,3020,0
20250114,104000,3608280,3020,3020,3020,3020,0
20250114,103900,3608280,3020,3020,3020,3020,0
20250114,103800,3608280,3020,3020,3020,3020,0
20250114,103700,3608280,3020,3020,3020,3020,0
20250114,103600,3608280,3020,3020,3020,3020,0
20250114,103500,3608280,3020,3020,3020,3020,0
20250114,103400,3608280,3020,3020,3020,3020,0
20250114,103300,3608280,3020,3020,3020,3020,0
20250114,103200,3608280,3020,3020,3020,3020,0
20250114,103100,3608280,3020,3020,3020,3020,0
20250114,103000,3608280,3020,3020,3020,3020,1
20250114,102900,3605260,3010,3010,3010,3010,0
20250114,102800,3605260,3010,3010,3010,3010,0
20250114,102700,3605260,3010,3010,3010,3010,0
20250114,102600,3605260,3010,3010,3010,3010,0
20250114,102500,3605260,3010,3010,3010,3010,0
20250114,102400,3605260,3010,3010,3010,3010,0
20250114,102300,3605260,3010,3010,3010,3010,0
20250114,102200,3605260,3010,3010,3010,3010,0
20250114,102100,3605260,3010,3010,3010,3010,0
20250114,102000,3605260,3010,3010,3010,3010,0
20250114,101900,3605260,3010,3010,3010,3010,0
20250114,101800,3605260,3010,3010,3010,3010,0
20250114,101700,3605260,3010,3010,3010,3010,0
20250114,101600,3605260,3010,3010,3010,3010,0
20250114,101500,3605260,3010,3010,3010,3010,0
20250114,101400,3605260,3010,3010,3010,3010,0
20250114,101300,3605260,3010,3010,3010,3010,0
20250114,101200,3605260,3010,3010,3010,3010,0
20250114,101100,3605260,3010,3010,3010,3010,0
20250114,101000,3605260,3010,3010,3010,3010,34
20250114,100900,3502920,3010,3010,3010,3010,0
20250114,100800,3502920,3010,3010,3010,3010,0
20250114,100700,3502920,3010,3010,3010,3010,0
20250114,100600,3502920,3010,3010,3010,3010,1
20250114,100500,3499910,3015,3015,3015,3015,0
20250114,100400,3499910,3015,3015,3015,3015,0
20250114,100300,3499910,3015,3015,3015,3015,0
20250114,100200,3499910,3015,3015,3015,3015,0
20250114,100100,3499910,3015,3015,3015,3015,0
20250114,100000,3499910,3015,3015,3015,3015,0
20250114,095900,3499910,3015,3015,3015,3015,0
20250114,095800,3499910,3015,3015,3015,3015,0
20250114,095700,3499910,3015,3015,3015,3015,0
20250114,095600,3499910,3015,3015,3015,3015,0
20250114,095500,3499910,3015,3015,3015,3015,1
20250114,095400,3496895,3025,3025,3025,3025,0
20250114,095300,3496895,3025,3025,3025,3025,0
20250114,095200,3496895,3025,3025,3025,3025,0
20250114,095100,3496895,3025,3025,3025,3025,0
20250114,095000,3496895,3025,3025,3025,3025,0
20250114,094900,3496895,3025,3025,3025,3025,0
20250114,094800,3496895,3025,3025,3025,3025,0
20250114,094700,3496895,3025,3025,3025,3025,0
20250114,094600,3496895,3025,3025,3025,3025,0
20250114,094500,3496895,3025,3025,3025,3025,0
20250114,094400,3496895,3025,3025,3025,3025,0
20250114,094300,3496895,3025,3025,3025,3025,0
20250114,094200,3496895,3025,3025,3025,3025,0
20250114,094100,3496895,3025,3025,3025,3025,0
20250114,094000,3496895,3025,3025,3025,3025,0
20250114,093900,3496895,3025,3025,3025,3025,0
20250114,093800,3496895,3025,3025,3025,3025,0
20250114,093700,3496895,3025,3025,3025,3025,0
20250114,093600,3496895,3025,3025,3025,3025,0
20250114,093500,3496895,3025,3025,3025,3025,0
20250114,093400,3496895,3025,3025,3025,3025,0
20250114,093300,3496895,3025,3025,3025,3025,0
20250114,093200,3496895,3025,3025,3025,3025,0
20250114,093100,3496895,3025,3025,3025,3025,0
20250114,093000,3496895,3025,3025,3025,3025,0
20250114,092900,3496895,3025,3025,3025,3025,0
20250114,092800,3496895,3025,3025,3025,3025,0
20250114,092700,3496895,3025,3025,3025,3025,0
20250114,092600,3496895,3025,3025,3025,3025,0
20250114,092500,3496895,3025,3025,3025,3025,0
20250114,092400,3496895,3025,3025,3025,3025,0
20250114,092300,3496895,3025,3025,3025,3025,0
20250114,092200,3496895,3025,3025,3025,3025,1
20250114,092100,3493870,2995,2995,2995,2995,18
20250114,092000,3439960,3040,3040,3040,3040,0
20250114,091900,3439960,3040,3040,3040,3040,0
20250114,091800,3439960,3040,3040,3040,3040,0
20250114,091700,3439960,3040,3040,3040,3040,0
20250114,091600,3439960,3040,3040,3040,3040,0
20250114,091500,3439960,3040,3040,3040,3040,0
20250114,091400,3439960,3040,3005,3040,3000,183
20250114,091300,2890875,3050,3050,3050,3050,1
20250114,091200,2887825,3025,3025,3025,3025,0
20250114,091100,2887825,3025,3030,3030,3025,858
20250114,091000,292125,3050,3050,3050,3050,0
20250114,090900,292125,3050,3050,3050,3050,0
20250114,090800,292125,3050,3050,3050,3050,1
20250114,090700,289075,3025,3025,3025,3025,0
20250114,090600,289075,3025,3025,3025,3025,0
20250114,090500,289075,3025,3025,3025,3025,0
20250114,090400,289075,3025,3025,3025,3025,10
20250114,090300,258825,3045,3045,3045,3045,0
20250114,090200,258825,3045,3045,3045,3045,0
20250114,090100,258825,3045,3045,3045,3045,0
20250114,090000,258825,3045,3045,3045,3045,85