KissMeData/466910/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,215100,11051529,1950,1950,1950,1950,121
20250114,215000,11051529,1950,1950,1950,1950,0
20250114,214900,11051529,1950,1950,1950,1950,0
20250114,214800,11051529,1950,1950,1950,1950,0
20250114,214700,11051529,1950,1950,1950,1950,0
20250114,214600,11051529,1950,1950,1950,1950,0
20250114,214500,11051529,1950,1950,1950,1950,0
20250114,214400,11051529,1950,1950,1950,1950,0
20250114,214300,11051529,1950,1950,1950,1950,0
20250114,214200,11051529,1950,1950,1950,1950,0
20250114,214100,11051529,1950,1950,1950,1950,0
20250114,214000,11051529,1950,1950,1950,1950,0
20250114,213900,11051529,1950,1950,1950,1950,0
20250114,213800,11051529,1950,1950,1950,1950,0
20250114,213700,11051529,1950,1950,1950,1950,0
20250114,213600,11051529,1950,1950,1950,1950,0
20250114,213500,11051529,1950,1950,1950,1950,0
20250114,213400,11051529,1950,1950,1950,1950,0
20250114,213300,11051529,1950,1950,1950,1950,0
20250114,213200,11051529,1950,1950,1950,1950,0
20250114,213100,11051529,1950,1950,1950,1950,0
20250114,213000,11051529,1950,1950,1950,1950,0
20250114,212900,11051529,1950,1950,1950,1950,0
20250114,212800,11051529,1950,1950,1950,1950,0
20250114,212700,11051529,1950,1950,1950,1950,0
20250114,212600,11051529,1950,1950,1950,1950,0
20250114,212500,11051529,1950,1950,1950,1950,0
20250114,212400,11051529,1950,1950,1950,1950,0
20250114,212300,11051529,1950,1950,1950,1950,0
20250114,212200,11051529,1950,1950,1950,1950,0
20250114,212100,11051529,1950,1950,1950,1950,121
20250114,212000,11051529,1950,1950,1950,1950,0
20250114,211900,11051529,1950,1950,1950,1950,0
20250114,211800,11051529,1950,1950,1950,1950,0
20250114,211700,11051529,1950,1950,1950,1950,0
20250114,211600,11051529,1950,1950,1950,1950,0
20250114,211500,11051529,1950,1950,1950,1950,0
20250114,211400,11051529,1950,1950,1950,1950,0
20250114,211300,11051529,1950,1950,1950,1950,0
20250114,211200,11051529,1950,1950,1950,1950,0
20250114,211100,11051529,1950,1950,1950,1950,0
20250114,211000,11051529,1950,1950,1950,1950,0
20250114,210900,11051529,1950,1950,1950,1950,0
20250114,210800,11051529,1950,1950,1950,1950,0
20250114,210700,11051529,1950,1950,1950,1950,0
20250114,210600,11051529,1950,1950,1950,1950,0
20250114,210500,11051529,1950,1950,1950,1950,0
20250114,210400,11051529,1950,1950,1950,1950,0
20250114,210300,11051529,1950,1950,1950,1950,0
20250114,210200,11051529,1950,1950,1950,1950,0
20250114,210100,11051529,1950,1950,1950,1950,0
20250114,210000,11051529,1950,1950,1950,1950,0
20250114,205900,11051529,1950,1950,1950,1950,0
20250114,205800,11051529,1950,1950,1950,1950,0
20250114,205700,11051529,1950,1950,1950,1950,0
20250114,205600,11051529,1950,1950,1950,1950,0
20250114,205500,11051529,1950,1950,1950,1950,0
20250114,205400,11051529,1950,1950,1950,1950,0
20250114,205300,11051529,1950,1950,1950,1950,0
20250114,205200,11051529,1950,1950,1950,1950,0
20250114,205100,11051529,1950,1950,1950,1950,121
20250114,205000,11051529,1950,1950,1950,1950,0
20250114,204900,11051529,1950,1950,1950,1950,0
20250114,204800,11051529,1950,1950,1950,1950,0
20250114,204700,11051529,1950,1950,1950,1950,0
20250114,204600,11051529,1950,1950,1950,1950,0
20250114,204500,11051529,1950,1950,1950,1950,0
20250114,204400,11051529,1950,1950,1950,1950,0
20250114,204300,11051529,1950,1950,1950,1950,0
20250114,204200,11051529,1950,1950,1950,1950,0
20250114,204100,11051529,1950,1950,1950,1950,0
20250114,204000,11051529,1950,1950,1950,1950,0
20250114,203900,11051529,1950,1950,1950,1950,0
20250114,203800,11051529,1950,1950,1950,1950,0
20250114,203700,11051529,1950,1950,1950,1950,0
20250114,203600,11051529,1950,1950,1950,1950,0
20250114,203500,11051529,1950,1950,1950,1950,0
20250114,203400,11051529,1950,1950,1950,1950,0
20250114,203300,11051529,1950,1950,1950,1950,0
20250114,203200,11051529,1950,1950,1950,1950,0
20250114,203100,11051529,1950,1950,1950,1950,0
20250114,203000,11051529,1950,1950,1950,1950,0
20250114,202900,11051529,1950,1950,1950,1950,0
20250114,202800,11051529,1950,1950,1950,1950,0
20250114,202700,11051529,1950,1950,1950,1950,0
20250114,202600,11051529,1950,1950,1950,1950,0
20250114,202500,11051529,1950,1950,1950,1950,0
20250114,202400,11051529,1950,1950,1950,1950,0
20250114,202300,11051529,1950,1950,1950,1950,0
20250114,202200,11051529,1950,1950,1950,1950,0
20250114,202100,11051529,1950,1950,1950,1950,121
20250114,202000,11051529,1950,1950,1950,1950,0
20250114,201900,11051529,1950,1950,1950,1950,0
20250114,201800,11051529,1950,1950,1950,1950,0
20250114,201700,11051529,1950,1950,1950,1950,0
20250114,201600,11051529,1950,1950,1950,1950,0
20250114,201500,11051529,1950,1950,1950,1950,0
20250114,201400,11051529,1950,1950,1950,1950,0
20250114,201300,11051529,1950,1950,1950,1950,0
20250114,201200,11051529,1950,1950,1950,1950,0
20250114,201100,11051529,1950,1950,1950,1950,0
20250114,201000,11051529,1950,1950,1950,1950,0
20250114,200900,11051529,1950,1950,1950,1950,0
20250114,200800,11051529,1950,1950,1950,1950,0
20250114,200700,11051529,1950,1950,1950,1950,0
20250114,200600,11051529,1950,1950,1950,1950,0
20250114,200500,11051529,1950,1950,1950,1950,0
20250114,200400,11051529,1950,1950,1950,1950,0
20250114,200300,11051529,1950,1950,1950,1950,0
20250114,200200,11051529,1950,1950,1950,1950,0
20250114,200100,11051529,1950,1950,1950,1950,0
20250114,200000,11051529,1950,1950,1950,1950,0
20250114,195900,11051529,1950,1950,1950,1950,0
20250114,195800,11051529,1950,1950,1950,1950,0
20250114,195700,11051529,1950,1950,1950,1950,0
20250114,195600,11051529,1950,1950,1950,1950,0
20250114,195500,11051529,1950,1950,1950,1950,0
20250114,195400,11051529,1950,1950,1950,1950,0
20250114,195300,11051529,1950,1950,1950,1950,0
20250114,195200,11051529,1950,1950,1950,1950,0
20250114,195100,11051529,1950,1950,1950,1950,121
20250114,195000,11051529,1950,1950,1950,1950,0
20250114,194900,11051529,1950,1950,1950,1950,0
20250114,194800,11051529,1950,1950,1950,1950,0
20250114,194700,11051529,1950,1950,1950,1950,0
20250114,194600,11051529,1950,1950,1950,1950,0
20250114,194500,11051529,1950,1950,1950,1950,0
20250114,194400,11051529,1950,1950,1950,1950,0
20250114,194300,11051529,1950,1950,1950,1950,0
20250114,194200,11051529,1950,1950,1950,1950,0
20250114,194100,11051529,1950,1950,1950,1950,0
20250114,194000,11051529,1950,1950,1950,1950,0
20250114,193900,11051529,1950,1950,1950,1950,0
20250114,193800,11051529,1950,1950,1950,1950,0
20250114,193700,11051529,1950,1950,1950,1950,0
20250114,193600,11051529,1950,1950,1950,1950,0
20250114,193500,11051529,1950,1950,1950,1950,0
20250114,193400,11051529,1950,1950,1950,1950,0
20250114,193300,11051529,1950,1950,1950,1950,0
20250114,193200,11051529,1950,1950,1950,1950,0
20250114,193100,11051529,1950,1950,1950,1950,0
20250114,193000,11051529,1950,1950,1950,1950,0
20250114,192900,11051529,1950,1950,1950,1950,0
20250114,192800,11051529,1950,1950,1950,1950,0
20250114,192700,11051529,1950,1950,1950,1950,0
20250114,192600,11051529,1950,1950,1950,1950,0
20250114,192500,11051529,1950,1950,1950,1950,0
20250114,192400,11051529,1950,1950,1950,1950,0
20250114,192300,11051529,1950,1950,1950,1950,0
20250114,192200,11051529,1950,1950,1950,1950,0
20250114,192100,11051529,1950,1950,1950,1950,121
20250114,192000,11051529,1950,1950,1950,1950,0
20250114,191900,11051529,1950,1950,1950,1950,0
20250114,191800,11051529,1950,1950,1950,1950,0
20250114,191700,11051529,1950,1950,1950,1950,0
20250114,191600,11051529,1950,1950,1950,1950,0
20250114,191500,11051529,1950,1950,1950,1950,0
20250114,191400,11051529,1950,1950,1950,1950,0
20250114,191300,11051529,1950,1950,1950,1950,0
20250114,191200,11051529,1950,1950,1950,1950,0
20250114,191100,11051529,1950,1950,1950,1950,0
20250114,191000,11051529,1950,1950,1950,1950,0
20250114,190900,11051529,1950,1950,1950,1950,0
20250114,190800,11051529,1950,1950,1950,1950,0
20250114,190700,11051529,1950,1950,1950,1950,0
20250114,190600,11051529,1950,1950,1950,1950,0
20250114,190500,11051529,1950,1950,1950,1950,0
20250114,190400,11051529,1950,1950,1950,1950,0
20250114,190300,11051529,1950,1950,1950,1950,0
20250114,190200,11051529,1950,1950,1950,1950,0
20250114,190100,11051529,1950,1950,1950,1950,0
20250114,190000,11051529,1950,1950,1950,1950,0
20250114,185900,11051529,1950,1950,1950,1950,0
20250114,185800,11051529,1950,1950,1950,1950,0
20250114,185700,11051529,1950,1950,1950,1950,0
20250114,185600,11051529,1950,1950,1950,1950,0
20250114,185500,11051529,1950,1950,1950,1950,0
20250114,185400,11051529,1950,1950,1950,1950,0
20250114,185300,11051529,1950,1950,1950,1950,0
20250114,185200,11051529,1950,1950,1950,1950,0
20250114,185100,11051529,1950,1950,1950,1950,121
20250114,185000,11051529,1950,1950,1950,1950,0
20250114,184900,11051529,1950,1950,1950,1950,0
20250114,184800,11051529,1950,1950,1950,1950,0
20250114,184700,11051529,1950,1950,1950,1950,0
20250114,184600,11051529,1950,1950,1950,1950,0
20250114,184500,11051529,1950,1950,1950,1950,0
20250114,184400,11051529,1950,1950,1950,1950,0
20250114,184300,11051529,1950,1950,1950,1950,0
20250114,184200,11051529,1950,1950,1950,1950,0
20250114,184100,11051529,1950,1950,1950,1950,0
20250114,184000,11051529,1950,1950,1950,1950,0
20250114,183900,11051529,1950,1950,1950,1950,0
20250114,183800,11051529,1950,1950,1950,1950,0
20250114,183700,11051529,1950,1950,1950,1950,0
20250114,183600,11051529,1950,1950,1950,1950,0
20250114,183500,11051529,1950,1950,1950,1950,0
20250114,183400,11051529,1950,1950,1950,1950,0
20250114,183300,11051529,1950,1950,1950,1950,0
20250114,183200,11051529,1950,1950,1950,1950,0
20250114,183100,11051529,1950,1950,1950,1950,0
20250114,183000,11051529,1950,1950,1950,1950,0
20250114,182900,11051529,1950,1950,1950,1950,0
20250114,182800,11051529,1950,1950,1950,1950,0
20250114,182700,11051529,1950,1950,1950,1950,0
20250114,182600,11051529,1950,1950,1950,1950,0
20250114,182500,11051529,1950,1950,1950,1950,0
20250114,182400,11051529,1950,1950,1950,1950,0
20250114,182300,11051529,1950,1950,1950,1950,0
20250114,182200,11051529,1950,1950,1950,1950,0
20250114,182100,11051529,1950,1950,1950,1950,121
20250114,182000,11051529,1950,1950,1950,1950,0
20250114,181900,11051529,1950,1950,1950,1950,0
20250114,181800,11051529,1950,1950,1950,1950,0
20250114,181700,11051529,1950,1950,1950,1950,0
20250114,181600,11051529,1950,1950,1950,1950,0
20250114,181500,11051529,1950,1950,1950,1950,0
20250114,181400,11051529,1950,1950,1950,1950,0
20250114,181300,11051529,1950,1950,1950,1950,0
20250114,181200,11051529,1950,1950,1950,1950,0
20250114,181100,11051529,1950,1950,1950,1950,0
20250114,181000,11051529,1950,1950,1950,1950,0
20250114,180900,11051529,1950,1950,1950,1950,0
20250114,180800,11051529,1950,1950,1950,1950,0
20250114,180700,11051529,1950,1950,1950,1950,0
20250114,180600,11051529,1950,1950,1950,1950,0
20250114,180500,11051529,1950,1950,1950,1950,0
20250114,180400,11051529,1950,1950,1950,1950,0
20250114,180300,11051529,1950,1950,1950,1950,0
20250114,180200,11051529,1950,1950,1950,1950,0
20250114,180100,11051529,1950,1950,1950,1950,0
20250114,180000,11051529,1950,1950,1950,1950,0
20250114,175900,11051529,1950,1950,1950,1950,0
20250114,175800,11051529,1950,1950,1950,1950,0
20250114,175700,11051529,1950,1950,1950,1950,0
20250114,175600,11051529,1950,1950,1950,1950,0
20250114,175500,11051529,1950,1950,1950,1950,0
20250114,175400,11051529,1950,1950,1950,1950,0
20250114,175300,11051529,1950,1950,1950,1950,0
20250114,175200,11051529,1950,1950,1950,1950,0
20250114,175100,11051529,1950,1950,1950,1950,121
20250114,175000,11051529,1950,1950,1950,1950,0
20250114,174900,11051529,1950,1950,1950,1950,0
20250114,174800,11051529,1950,1950,1950,1950,0
20250114,174700,11051529,1950,1950,1950,1950,0
20250114,174600,11051529,1950,1950,1950,1950,0
20250114,174500,11051529,1950,1950,1950,1950,0
20250114,174400,11051529,1950,1950,1950,1950,0
20250114,174300,11051529,1950,1950,1950,1950,0
20250114,174200,11051529,1950,1950,1950,1950,0
20250114,174100,11051529,1950,1950,1950,1950,0
20250114,174000,11051529,1950,1950,1950,1950,0
20250114,173900,11051529,1950,1950,1950,1950,0
20250114,173800,11051529,1950,1950,1950,1950,0
20250114,173700,11051529,1950,1950,1950,1950,0
20250114,173600,11051529,1950,1950,1950,1950,0
20250114,173500,11051529,1950,1950,1950,1950,0
20250114,173400,11051529,1950,1950,1950,1950,0
20250114,173300,11051529,1950,1950,1950,1950,0
20250114,173200,11051529,1950,1950,1950,1950,0
20250114,173100,11051529,1950,1950,1950,1950,0
20250114,173000,11051529,1950,1950,1950,1950,0
20250114,172900,11051529,1950,1950,1950,1950,0
20250114,172800,11051529,1950,1950,1950,1950,0
20250114,172700,11051529,1950,1950,1950,1950,0
20250114,172600,11051529,1950,1950,1950,1950,0
20250114,172500,11051529,1950,1950,1950,1950,0
20250114,172400,11051529,1950,1950,1950,1950,0
20250114,172300,11051529,1950,1950,1950,1950,0
20250114,172200,11051529,1950,1950,1950,1950,0
20250114,172100,11051529,1950,1950,1950,1950,121
20250114,172000,11051529,1950,1950,1950,1950,0
20250114,171900,11051529,1950,1950,1950,1950,0
20250114,171800,11051529,1950,1950,1950,1950,0
20250114,171700,11051529,1950,1950,1950,1950,0
20250114,171600,11051529,1950,1950,1950,1950,0
20250114,171500,11051529,1950,1950,1950,1950,0
20250114,171400,11051529,1950,1950,1950,1950,0
20250114,171300,11051529,1950,1950,1950,1950,0
20250114,171200,11051529,1950,1950,1950,1950,0
20250114,171100,11051529,1950,1950,1950,1950,0
20250114,171000,11051529,1950,1950,1950,1950,0
20250114,170900,11051529,1950,1950,1950,1950,0
20250114,170800,11051529,1950,1950,1950,1950,0
20250114,170700,11051529,1950,1950,1950,1950,0
20250114,170600,11051529,1950,1950,1950,1950,0
20250114,170500,11051529,1950,1950,1950,1950,0
20250114,170400,11051529,1950,1950,1950,1950,0
20250114,170300,11051529,1950,1950,1950,1950,0
20250114,170200,11051529,1950,1950,1950,1950,0
20250114,170100,11051529,1950,1950,1950,1950,0
20250114,170000,11051529,1950,1950,1950,1950,0
20250114,165900,11051529,1950,1950,1950,1950,0
20250114,165800,11051529,1950,1950,1950,1950,0
20250114,165700,11051529,1950,1950,1950,1950,0
20250114,165600,11051529,1950,1950,1950,1950,0
20250114,165500,11051529,1950,1950,1950,1950,0
20250114,165400,11051529,1950,1950,1950,1950,0
20250114,165300,11051529,1950,1950,1950,1950,0
20250114,165200,11051529,1950,1950,1950,1950,0
20250114,165100,11051529,1950,1950,1950,1950,121
20250114,165000,11051529,1950,1950,1950,1950,0
20250114,164900,11051529,1950,1950,1950,1950,0
20250114,164800,11051529,1950,1950,1950,1950,0
20250114,164700,11051529,1950,1950,1950,1950,0
20250114,164600,11051529,1950,1950,1950,1950,0
20250114,164500,11051529,1950,1950,1950,1950,0
20250114,164400,11051529,1950,1950,1950,1950,0
20250114,164300,11051529,1950,1950,1950,1950,0
20250114,164200,11051529,1950,1950,1950,1950,0
20250114,164100,11051529,1950,1950,1950,1950,0
20250114,164000,11051529,1950,1950,1950,1950,0
20250114,163900,11051529,1950,1950,1950,1950,0
20250114,163800,11051529,1950,1950,1950,1950,0
20250114,163700,11051529,1950,1950,1950,1950,0
20250114,163600,11051529,1950,1950,1950,1950,0
20250114,163500,11051529,1950,1950,1950,1950,0
20250114,163400,11051529,1950,1950,1950,1950,0
20250114,163300,11051529,1950,1950,1950,1950,0
20250114,163200,11051529,1950,1950,1950,1950,0
20250114,163100,11051529,1950,1950,1950,1950,0
20250114,163000,11051529,1950,1950,1950,1950,0
20250114,162900,11051529,1950,1950,1950,1950,0
20250114,162800,11051529,1950,1950,1950,1950,0
20250114,162700,11051529,1950,1950,1950,1950,0
20250114,162600,11051529,1950,1950,1950,1950,0
20250114,162500,11051529,1950,1950,1950,1950,0
20250114,162400,11051529,1950,1950,1950,1950,0
20250114,162300,11051529,1950,1950,1950,1950,0
20250114,162200,11051529,1950,1950,1950,1950,0
20250114,162100,11051529,1950,1950,1950,1950,121
20250114,162000,11051529,1950,1950,1950,1950,0
20250114,161900,11051529,1950,1950,1950,1950,0
20250114,161800,11051529,1950,1950,1950,1950,0
20250114,161700,11051529,1950,1950,1950,1950,0
20250114,161600,11051529,1950,1950,1950,1950,0
20250114,161500,11051529,1950,1950,1950,1950,0
20250114,161400,11051529,1950,1950,1950,1950,0
20250114,161300,11051529,1950,1950,1950,1950,0
20250114,161200,11051529,1950,1950,1950,1950,0
20250114,161100,11051529,1950,1950,1950,1950,0
20250114,161000,11051529,1950,1950,1950,1950,0
20250114,160900,11051529,1950,1950,1950,1950,0
20250114,160800,11051529,1950,1950,1950,1950,0
20250114,160700,11051529,1950,1950,1950,1950,0
20250114,160600,11051529,1950,1950,1950,1950,0
20250114,160500,11051529,1950,1950,1950,1950,0
20250114,160400,11051529,1950,1950,1950,1950,0
20250114,160300,11051529,1950,1950,1950,1950,0
20250114,160200,11051529,1950,1950,1950,1950,0
20250114,160100,11051529,1950,1950,1950,1950,0
20250114,160000,11051529,1950,1950,1950,1950,0
20250114,155900,11051529,1950,1950,1950,1950,0
20250114,155800,11051529,1950,1950,1950,1950,0
20250114,155700,11051529,1950,1950,1950,1950,0
20250114,155600,11051529,1950,1950,1950,1950,0
20250114,155500,11051529,1950,1950,1950,1950,0
20250114,155400,11051529,1950,1950,1950,1950,0
20250114,155300,11051529,1950,1950,1950,1950,0
20250114,155200,11051529,1950,1950,1950,1950,0
20250114,155100,11051529,1950,1950,1950,1950,121
20250114,155000,11051529,1950,1950,1950,1950,0
20250114,154900,11051529,1950,1950,1950,1950,0
20250114,154800,11051529,1950,1950,1950,1950,0
20250114,154700,11051529,1950,1950,1950,1950,0
20250114,154600,11051529,1950,1950,1950,1950,0
20250114,154500,11051529,1950,1950,1950,1950,0
20250114,154400,11051529,1950,1950,1950,1950,0
20250114,154300,11051529,1950,1950,1950,1950,0
20250114,154200,11051529,1950,1950,1950,1950,0
20250114,154100,11051529,1950,1950,1950,1950,0
20250114,154000,11051529,1950,1950,1950,1950,0
20250114,153900,11051529,1950,1950,1950,1950,0
20250114,153800,11051529,1950,1950,1950,1950,0
20250114,153700,11051529,1950,1950,1950,1950,0
20250114,153600,11051529,1950,1950,1950,1950,0
20250114,153500,11051529,1950,1950,1950,1950,0
20250114,153400,11051529,1950,1950,1950,1950,0
20250114,153300,11051529,1950,1950,1950,1950,0
20250114,153200,11051529,1950,1950,1950,1950,0
20250114,153100,11051529,1950,1950,1950,1950,0
20250114,153000,11051529,1950,1950,1950,1950,121
20250114,152900,10815579,1960,1960,1960,1960,0
20250114,152800,10815579,1960,1960,1960,1960,0
20250114,152700,10815579,1960,1960,1960,1960,0
20250114,152600,10815579,1960,1960,1960,1960,0
20250114,152500,10815579,1960,1960,1960,1960,0
20250114,152400,10815579,1960,1960,1960,1960,0
20250114,152300,10815579,1960,1960,1960,1960,0
20250114,152200,10815579,1960,1960,1960,1960,0
20250114,152100,10815579,1960,1960,1960,1960,0
20250114,152000,10815579,1960,1960,1960,1960,0
20250114,151900,10815579,1960,1960,1960,1960,0
20250114,151800,10815579,1960,1960,1960,1960,0
20250114,151700,10815579,1960,1960,1960,1960,0
20250114,151600,10815579,1960,1960,1960,1960,0
20250114,151500,10815579,1960,1960,1960,1960,0
20250114,151400,10815579,1960,1960,1960,1960,0
20250114,151300,10815579,1960,1960,1960,1960,0
20250114,151200,10815579,1960,1960,1960,1960,0
20250114,151100,10815579,1960,1960,1960,1960,0
20250114,151000,10815579,1960,1960,1960,1960,0
20250114,150900,10815579,1960,1960,1960,1960,0
20250114,150800,10815579,1960,1960,1960,1960,0
20250114,150700,10815579,1960,1960,1960,1960,0
20250114,150600,10815579,1960,1960,1960,1960,0
20250114,150500,10815579,1960,1960,1960,1960,0
20250114,150400,10815579,1960,1960,1960,1960,0
20250114,150300,10815579,1960,1960,1960,1960,0
20250114,150200,10815579,1960,1960,1960,1960,0
20250114,150100,10815579,1960,1960,1960,1960,0
20250114,150000,10815579,1960,1960,1960,1960,0
20250114,145900,10815579,1960,1960,1960,1960,0
20250114,145800,10815579,1960,1960,1960,1960,0
20250114,145700,10815579,1960,1960,1960,1960,0
20250114,145600,10815579,1960,1960,1960,1960,0
20250114,145500,10815579,1960,1961,1961,1960,51
20250114,145400,10715618,1963,1963,1963,1963,0
20250114,145300,10715618,1963,1963,1963,1963,0
20250114,145200,10715618,1963,1963,1963,1963,0
20250114,145100,10715618,1963,1963,1963,1963,0
20250114,145000,10715618,1963,1963,1963,1963,0
20250114,144900,10715618,1963,1963,1963,1963,0
20250114,144800,10715618,1963,1963,1963,1963,0
20250114,144700,10715618,1963,1963,1963,1963,0
20250114,144600,10715618,1963,1963,1963,1963,0
20250114,144500,10715618,1963,1963,1963,1963,0
20250114,144400,10715618,1963,1963,1963,1963,0
20250114,144300,10715618,1963,1963,1963,1963,0
20250114,144200,10715618,1963,1963,1963,1963,0
20250114,144100,10715618,1963,1963,1963,1963,0
20250114,144000,10715618,1963,1963,1963,1963,0
20250114,143900,10715618,1963,1963,1963,1963,0
20250114,143800,10715618,1963,1963,1963,1963,0
20250114,143700,10715618,1963,1963,1963,1963,0
20250114,143600,10715618,1963,1963,1963,1963,0
20250114,143500,10715618,1963,1963,1963,1963,0
20250114,143400,10715618,1963,1963,1963,1963,0
20250114,143300,10715618,1963,1963,1963,1963,0
20250114,143200,10715618,1963,1963,1963,1963,0
20250114,143100,10715618,1963,1963,1963,1963,0
20250114,143000,10715618,1963,1963,1963,1963,0
20250114,142900,10715618,1963,1963,1963,1963,0
20250114,142800,10715618,1963,1963,1963,1963,0
20250114,142700,10715618,1963,1963,1963,1963,0
20250114,142600,10715618,1963,1963,1963,1963,0
20250114,142500,10715618,1963,1963,1963,1963,0
20250114,142400,10715618,1963,1963,1963,1963,0
20250114,142300,10715618,1963,1963,1963,1963,0
20250114,142200,10715618,1963,1963,1963,1963,0
20250114,142100,10715618,1963,1963,1963,1963,0
20250114,142000,10715618,1963,1963,1963,1963,0
20250114,141900,10715618,1963,1963,1963,1963,0
20250114,141800,10715618,1963,1963,1963,1963,0
20250114,141700,10715618,1963,1963,1963,1963,0
20250114,141600,10715618,1963,1963,1963,1963,0
20250114,141500,10715618,1963,1963,1963,1963,0
20250114,141400,10715618,1963,1963,1963,1963,0
20250114,141300,10715618,1963,1963,1963,1963,0
20250114,141200,10715618,1963,1963,1963,1963,0
20250114,141100,10715618,1963,1963,1963,1963,0
20250114,141000,10715618,1963,1963,1963,1963,0
20250114,140900,10715618,1963,1963,1963,1963,0
20250114,140800,10715618,1963,1963,1963,1963,0
20250114,140700,10715618,1963,1963,1963,1963,0
20250114,140600,10715618,1963,1963,1963,1963,0
20250114,140500,10715618,1963,1963,1963,1963,0
20250114,140400,10715618,1963,1963,1963,1963,0
20250114,140300,10715618,1963,1963,1963,1963,0
20250114,140200,10715618,1963,1963,1963,1963,0
20250114,140100,10715618,1963,1963,1963,1963,0
20250114,140000,10715618,1963,1963,1963,1963,0
20250114,135900,10715618,1963,1963,1963,1963,0
20250114,135800,10715618,1963,1963,1963,1963,0
20250114,135700,10715618,1963,1963,1963,1963,0
20250114,135600,10715618,1963,1963,1963,1963,0
20250114,135500,10715618,1963,1963,1963,1963,0
20250114,135400,10715618,1963,1963,1963,1963,0
20250114,135300,10715618,1963,1963,1963,1963,0
20250114,135200,10715618,1963,1963,1963,1963,0
20250114,135100,10715618,1963,1963,1963,1963,0
20250114,135000,10715618,1963,1963,1963,1963,0
20250114,134900,10715618,1963,1963,1963,1963,0
20250114,134800,10715618,1963,1963,1963,1963,0
20250114,134700,10715618,1963,1963,1963,1963,0
20250114,134600,10715618,1963,1963,1963,1963,0
20250114,134500,10715618,1963,1963,1963,1963,0
20250114,134400,10715618,1963,1963,1963,1963,0
20250114,134300,10715618,1963,1963,1963,1963,0
20250114,134200,10715618,1963,1963,1963,1963,0
20250114,134100,10715618,1963,1963,1963,1963,0
20250114,134000,10715618,1963,1963,1963,1963,0
20250114,133900,10715618,1963,1963,1963,1963,0
20250114,133800,10715618,1963,1963,1963,1963,0
20250114,133700,10715618,1963,1963,1963,1963,0
20250114,133600,10715618,1963,1963,1963,1963,0
20250114,133500,10715618,1963,1963,1963,1963,0
20250114,133400,10715618,1963,1963,1963,1963,0
20250114,133300,10715618,1963,1963,1963,1963,0
20250114,133200,10715618,1963,1963,1963,1963,0
20250114,133100,10715618,1963,1963,1963,1963,0
20250114,133000,10715618,1963,1963,1963,1963,0
20250114,132900,10715618,1963,1963,1963,1963,0
20250114,132800,10715618,1963,1963,1963,1963,0
20250114,132700,10715618,1963,1963,1963,1963,0
20250114,132600,10715618,1963,1963,1963,1963,0
20250114,132500,10715618,1963,1963,1963,1963,0
20250114,132400,10715618,1963,1963,1963,1963,0
20250114,132300,10715618,1963,1963,1963,1963,0
20250114,132200,10715618,1963,1963,1963,1963,0
20250114,132100,10715618,1963,1963,1963,1963,0
20250114,132000,10715618,1963,1963,1963,1963,0
20250114,131900,10715618,1963,1963,1963,1963,0
20250114,131800,10715618,1963,1963,1963,1963,0
20250114,131700,10715618,1963,1963,1963,1963,0
20250114,131600,10715618,1963,1963,1963,1963,0
20250114,131500,10715618,1963,1963,1963,1963,0
20250114,131400,10715618,1963,1963,1963,1963,0
20250114,131300,10715618,1963,1963,1963,1963,0
20250114,131200,10715618,1963,1963,1963,1963,0
20250114,131100,10715618,1963,1963,1963,1963,0
20250114,131000,10715618,1963,1963,1963,1963,0
20250114,130900,10715618,1963,1963,1963,1963,0
20250114,130800,10715618,1963,1963,1963,1963,0
20250114,130700,10715618,1963,1963,1963,1963,0
20250114,130600,10715618,1963,1963,1963,1963,0
20250114,130500,10715618,1963,1963,1963,1963,0
20250114,130400,10715618,1963,1963,1963,1963,0
20250114,130300,10715618,1963,1963,1963,1963,0
20250114,130200,10715618,1963,1963,1963,1963,0
20250114,130100,10715618,1963,1963,1963,1963,0
20250114,130000,10715618,1963,1963,1963,1963,0
20250114,125900,10715618,1963,1963,1963,1963,0
20250114,125800,10715618,1963,1963,1963,1963,0
20250114,125700,10715618,1963,1963,1963,1963,0
20250114,125600,10715618,1963,1963,1963,1963,0
20250114,125500,10715618,1963,1963,1963,1963,0
20250114,125400,10715618,1963,1963,1963,1963,0
20250114,125300,10715618,1963,1963,1963,1963,0
20250114,125200,10715618,1963,1963,1963,1963,0
20250114,125100,10715618,1963,1963,1963,1963,0
20250114,125000,10715618,1963,1963,1963,1963,0
20250114,124900,10715618,1963,1963,1963,1963,0
20250114,124800,10715618,1963,1963,1963,1963,1
20250114,124700,10713655,1951,1951,1951,1951,0
20250114,124600,10713655,1951,1951,1951,1951,0
20250114,124500,10713655,1951,1951,1951,1951,0
20250114,124400,10713655,1951,1951,1951,1951,0
20250114,124300,10713655,1951,1951,1951,1951,0
20250114,124200,10713655,1951,1951,1951,1951,0
20250114,124100,10713655,1951,1951,1951,1951,0
20250114,124000,10713655,1951,1951,1951,1951,0
20250114,123900,10713655,1951,1951,1951,1951,0
20250114,123800,10713655,1951,1951,1951,1951,456
20250114,123700,9823999,1965,1965,1965,1965,0
20250114,123600,9823999,1965,1965,1965,1965,0
20250114,123500,9823999,1965,1965,1965,1965,0
20250114,123400,9823999,1965,1965,1965,1965,0
20250114,123300,9823999,1965,1965,1965,1965,0
20250114,123200,9823999,1965,1965,1965,1965,0
20250114,123100,9823999,1965,1965,1965,1965,0
20250114,123000,9823999,1965,1965,1965,1965,0
20250114,122900,9823999,1965,1965,1965,1965,0
20250114,122800,9823999,1965,1965,1965,1965,0
20250114,122700,9823999,1965,1965,1965,1965,0
20250114,122600,9823999,1965,1965,1965,1965,0
20250114,122500,9823999,1965,1965,1965,1965,0
20250114,122400,9823999,1965,1965,1965,1965,0
20250114,122300,9823999,1965,1965,1965,1965,0
20250114,122200,9823999,1965,1965,1965,1965,0
20250114,122100,9823999,1965,1965,1965,1965,0
20250114,122000,9823999,1965,1965,1965,1965,0
20250114,121900,9823999,1965,1965,1965,1965,0
20250114,121800,9823999,1965,1965,1965,1965,0
20250114,121700,9823999,1965,1965,1965,1965,0
20250114,121600,9823999,1965,1965,1965,1965,0
20250114,121500,9823999,1965,1965,1965,1965,0
20250114,121400,9823999,1965,1965,1965,1965,0
20250114,121300,9823999,1965,1965,1965,1965,0
20250114,121200,9823999,1965,1965,1965,1965,0
20250114,121100,9823999,1965,1965,1965,1965,0
20250114,121000,9823999,1965,1965,1965,1965,0
20250114,120900,9823999,1965,1965,1965,1965,0
20250114,120800,9823999,1965,1965,1965,1965,0
20250114,120700,9823999,1965,1965,1965,1965,0
20250114,120600,9823999,1965,1965,1965,1965,0
20250114,120500,9823999,1965,1965,1965,1965,0
20250114,120400,9823999,1965,1965,1965,1965,0
20250114,120300,9823999,1965,1965,1965,1965,0
20250114,120200,9823999,1965,1965,1965,1965,0
20250114,120100,9823999,1965,1965,1965,1965,0
20250114,120000,9823999,1965,1965,1965,1965,0
20250114,115900,9823999,1965,1965,1965,1965,0
20250114,115800,9823999,1965,1965,1965,1965,0
20250114,115700,9823999,1965,1965,1965,1965,0
20250114,115600,9823999,1965,1965,1965,1965,0
20250114,115500,9823999,1965,1965,1965,1965,0
20250114,115400,9823999,1965,1965,1965,1965,0
20250114,115300,9823999,1965,1965,1965,1965,0
20250114,115200,9823999,1965,1965,1965,1965,0
20250114,115100,9823999,1965,1965,1965,1965,0
20250114,115000,9823999,1965,1965,1965,1965,0
20250114,114900,9823999,1965,1965,1965,1965,0
20250114,114800,9823999,1965,1965,1965,1965,0
20250114,114700,9823999,1965,1965,1965,1965,0
20250114,114600,9823999,1965,1965,1965,1965,0
20250114,114500,9823999,1965,1965,1965,1965,0
20250114,114400,9823999,1965,1965,1965,1965,0
20250114,114300,9823999,1965,1965,1965,1965,0
20250114,114200,9823999,1965,1965,1965,1965,0
20250114,114100,9823999,1965,1965,1965,1965,0
20250114,114000,9823999,1965,1965,1965,1965,0
20250114,113900,9823999,1965,1965,1965,1965,0
20250114,113800,9823999,1965,1965,1965,1965,0
20250114,113700,9823999,1965,1965,1965,1965,0
20250114,113600,9823999,1965,1965,1965,1965,0
20250114,113500,9823999,1965,1965,1965,1965,0
20250114,113400,9823999,1965,1965,1965,1965,0
20250114,113300,9823999,1965,1965,1965,1965,0
20250114,113200,9823999,1965,1965,1965,1965,0
20250114,113100,9823999,1965,1965,1965,1965,0
20250114,113000,9823999,1965,1965,1965,1965,0
20250114,112900,9823999,1965,1965,1965,1965,0
20250114,112800,9823999,1965,1965,1965,1965,0
20250114,112700,9823999,1965,1965,1965,1965,0
20250114,112600,9823999,1965,1965,1965,1965,0
20250114,112500,9823999,1965,1965,1965,1965,0
20250114,112400,9823999,1965,1965,1965,1965,0
20250114,112300,9823999,1965,1965,1965,1965,0
20250114,112200,9823999,1965,1965,1965,1965,0
20250114,112100,9823999,1965,1965,1965,1965,0
20250114,112000,9823999,1965,1965,1965,1965,0
20250114,111900,9823999,1965,1965,1965,1965,0
20250114,111800,9823999,1965,1965,1965,1965,0
20250114,111700,9823999,1965,1965,1965,1965,0
20250114,111600,9823999,1965,1965,1965,1965,0
20250114,111500,9823999,1965,1965,1965,1965,0
20250114,111400,9823999,1965,1965,1965,1965,0
20250114,111300,9823999,1965,1965,1965,1965,0
20250114,111200,9823999,1965,1965,1965,1965,0
20250114,111100,9823999,1965,1965,1965,1965,0
20250114,111000,9823999,1965,1965,1965,1965,0
20250114,110900,9823999,1965,1965,1965,1965,0
20250114,110800,9823999,1965,1965,1965,1965,0
20250114,110700,9823999,1965,1965,1965,1965,0
20250114,110600,9823999,1965,1965,1965,1965,0
20250114,110500,9823999,1965,1965,1965,1965,0
20250114,110400,9823999,1965,1965,1965,1965,0
20250114,110300,9823999,1965,1965,1965,1965,0
20250114,110200,9823999,1965,1965,1965,1965,0
20250114,110100,9823999,1965,1965,1965,1965,0
20250114,110000,9823999,1965,1965,1965,1965,0
20250114,105900,9823999,1965,1965,1965,1965,0
20250114,105800,9823999,1965,1965,1965,1965,0
20250114,105700,9823999,1965,1965,1965,1965,0
20250114,105600,9823999,1965,1965,1965,1965,0
20250114,105500,9823999,1965,1965,1965,1965,0
20250114,105400,9823999,1965,1965,1965,1965,0
20250114,105300,9823999,1965,1965,1965,1965,0
20250114,105200,9823999,1965,1965,1965,1965,0
20250114,105100,9823999,1965,1965,1965,1965,0
20250114,105000,9823999,1965,1965,1965,1965,0
20250114,104900,9823999,1965,1965,1965,1965,0
20250114,104800,9823999,1965,1965,1965,1965,0
20250114,104700,9823999,1965,1965,1965,1965,0
20250114,104600,9823999,1965,1965,1965,1965,0
20250114,104500,9823999,1965,1965,1965,1965,0
20250114,104400,9823999,1965,1965,1965,1965,0
20250114,104300,9823999,1965,1965,1965,1965,0
20250114,104200,9823999,1965,1965,1965,1965,0
20250114,104100,9823999,1965,1965,1965,1965,0
20250114,104000,9823999,1965,1965,1965,1965,0
20250114,103900,9823999,1965,1965,1965,1965,0
20250114,103800,9823999,1965,1965,1965,1965,0
20250114,103700,9823999,1965,1965,1965,1965,0
20250114,103600,9823999,1965,1965,1965,1965,0
20250114,103500,9823999,1965,1965,1965,1965,0
20250114,103400,9823999,1965,1965,1965,1965,0
20250114,103300,9823999,1965,1965,1965,1965,0
20250114,103200,9823999,1965,1965,1965,1965,0
20250114,103100,9823999,1965,1965,1965,1965,0
20250114,103000,9823999,1965,1965,1965,1965,0
20250114,102900,9823999,1965,1965,1965,1965,0
20250114,102800,9823999,1965,1965,1965,1965,0
20250114,102700,9823999,1965,1965,1965,1965,0
20250114,102600,9823999,1965,1965,1965,1965,0
20250114,102500,9823999,1965,1965,1965,1965,0
20250114,102400,9823999,1965,1965,1965,1965,0
20250114,102300,9823999,1965,1965,1965,1965,0
20250114,102200,9823999,1965,1965,1965,1965,0
20250114,102100,9823999,1965,1965,1965,1965,0
20250114,102000,9823999,1965,1965,1965,1965,0
20250114,101900,9823999,1965,1965,1965,1965,0
20250114,101800,9823999,1965,1965,1965,1965,0
20250114,101700,9823999,1965,1965,1965,1965,0
20250114,101600,9823999,1965,1965,1965,1965,0
20250114,101500,9823999,1965,1965,1965,1965,0
20250114,101400,9823999,1965,1965,1965,1965,0
20250114,101300,9823999,1965,1965,1965,1965,0
20250114,101200,9823999,1965,1965,1965,1965,1
20250114,101100,9822034,1966,1966,1966,1966,0
20250114,101000,9822034,1966,1966,1966,1966,0
20250114,100900,9822034,1966,1966,1966,1966,0
20250114,100800,9822034,1966,1966,1966,1966,0
20250114,100700,9822034,1966,1966,1966,1966,0
20250114,100600,9822034,1966,1966,1966,1966,0
20250114,100500,9822034,1966,1966,1966,1966,0
20250114,100400,9822034,1966,1966,1966,1966,0
20250114,100300,9822034,1966,1966,1966,1966,0
20250114,100200,9822034,1966,1966,1966,1966,0
20250114,100100,9822034,1966,1966,1966,1966,0
20250114,100000,9822034,1966,1966,1966,1966,0
20250114,095900,9822034,1966,1966,1966,1966,0
20250114,095800,9822034,1966,1966,1966,1966,0
20250114,095700,9822034,1966,1966,1966,1966,0
20250114,095600,9822034,1966,1966,1966,1966,0
20250114,095500,9822034,1966,1966,1966,1966,0
20250114,095400,9822034,1966,1966,1966,1966,0
20250114,095300,9822034,1966,1966,1966,1966,0
20250114,095200,9822034,1966,1966,1966,1966,0
20250114,095100,9822034,1966,1966,1966,1966,0
20250114,095000,9822034,1966,1966,1966,1966,0
20250114,094900,9822034,1966,1966,1966,1966,0
20250114,094800,9822034,1966,1966,1966,1966,0
20250114,094700,9822034,1966,1966,1966,1966,0
20250114,094600,9822034,1966,1966,1966,1966,0
20250114,094500,9822034,1966,1966,1966,1966,0
20250114,094400,9822034,1966,1966,1966,1966,5
20250114,094300,9812204,1966,1966,1966,1966,1
20250114,094200,9810238,1966,1966,1966,1966,0
20250114,094100,9810238,1966,1966,1966,1966,0
20250114,094000,9810238,1966,1966,1966,1966,0
20250114,093900,9810238,1966,1966,1966,1966,0
20250114,093800,9810238,1966,1966,1966,1966,0
20250114,093700,9810238,1966,1966,1966,1966,0
20250114,093600,9810238,1966,1966,1966,1966,0
20250114,093500,9810238,1966,1966,1966,1966,0
20250114,093400,9810238,1966,1966,1966,1966,0
20250114,093300,9810238,1966,1966,1966,1966,0
20250114,093200,9810238,1966,1966,1966,1966,0
20250114,093100,9810238,1966,1966,1966,1966,0
20250114,093000,9810238,1966,1966,1966,1966,0
20250114,092900,9810238,1966,1966,1966,1966,0
20250114,092800,9810238,1966,1966,1966,1966,0
20250114,092700,9810238,1966,1966,1966,1966,0
20250114,092600,9810238,1966,1966,1966,1966,0
20250114,092500,9810238,1966,1966,1966,1966,0
20250114,092400,9810238,1966,1966,1966,1966,0
20250114,092300,9810238,1966,1966,1966,1966,0
20250114,092200,9810238,1966,1966,1966,1966,0
20250114,092100,9810238,1966,1966,1966,1966,0
20250114,092000,9810238,1966,1966,1966,1966,0
20250114,091900,9810238,1966,1966,1966,1966,1
20250114,091800,9808272,1950,1950,1950,1950,9
20250114,091700,9790722,1950,1950,1950,1950,1
20250114,091600,9788772,1968,1968,1968,1968,0
20250114,091500,9788772,1968,1968,1968,1968,0
20250114,091400,9788772,1968,1968,1968,1968,5
20250114,091300,9778932,1955,1955,1955,1955,0
20250114,091200,9778932,1955,1955,1955,1955,0
20250114,091100,9778932,1955,1955,1955,1955,0
20250114,091000,9778932,1955,1955,1955,1955,0
20250114,090900,9778932,1955,1955,1955,1955,0
20250114,090800,9778932,1955,1960,1960,1955,5001
20250114,090700,1972,1972,1972,1972,1972,0
20250114,090600,1972,1972,1972,1972,1972,0
20250114,090500,1972,1972,1972,1972,1972,0
20250114,090400,1972,1972,1972,1972,1972,0
20250114,090300,1972,1972,1972,1972,1972,0
20250114,090200,1972,1972,1972,1972,1972,0
20250114,090100,1972,1972,1972,1972,1972,0
20250114,090000,1972,1972,1972,1972,1972,1