KissMeData/002450/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,183700,26596927,1163,1163,1163,1163,1031
20250114,183600,26596927,1163,1163,1163,1163,0
20250114,183500,26596927,1163,1163,1163,1163,0
20250114,183400,26596927,1163,1163,1163,1163,0
20250114,183300,26596927,1163,1163,1163,1163,0
20250114,183200,26596927,1163,1163,1163,1163,0
20250114,183100,26596927,1163,1163,1163,1163,0
20250114,183000,26596927,1163,1163,1163,1163,0
20250114,182900,26596927,1163,1163,1163,1163,0
20250114,182800,26596927,1163,1163,1163,1163,0
20250114,182700,26596927,1163,1163,1163,1163,0
20250114,182600,26596927,1163,1163,1163,1163,0
20250114,182500,26596927,1163,1163,1163,1163,0
20250114,182400,26596927,1163,1163,1163,1163,0
20250114,182300,26596927,1163,1163,1163,1163,0
20250114,182200,26596927,1163,1163,1163,1163,0
20250114,182100,26596927,1163,1163,1163,1163,0
20250114,182000,26596927,1163,1163,1163,1163,0
20250114,181900,26596927,1163,1163,1163,1163,0
20250114,181800,26596927,1163,1163,1163,1163,0
20250114,181700,26596927,1163,1163,1163,1163,0
20250114,181600,26596927,1163,1163,1163,1163,0
20250114,181500,26596927,1163,1163,1163,1163,0
20250114,181400,26596927,1163,1163,1163,1163,0
20250114,181300,26596927,1163,1163,1163,1163,0
20250114,181200,26596927,1163,1163,1163,1163,0
20250114,181100,26596927,1163,1163,1163,1163,0
20250114,181000,26596927,1163,1163,1163,1163,0
20250114,180900,26596927,1163,1163,1163,1163,0
20250114,180800,26596927,1163,1163,1163,1163,0
20250114,180700,26596927,1163,1163,1163,1163,1031
20250114,180600,26596927,1163,1163,1163,1163,0
20250114,180500,26596927,1163,1163,1163,1163,0
20250114,180400,26596927,1163,1163,1163,1163,0
20250114,180300,26596927,1163,1163,1163,1163,0
20250114,180200,26596927,1163,1163,1163,1163,0
20250114,180100,26596927,1163,1163,1163,1163,0
20250114,180000,26596927,1163,1163,1163,1163,0
20250114,175900,26596927,1163,1163,1163,1163,0
20250114,175800,26596927,1163,1163,1163,1163,0
20250114,175700,26596927,1163,1163,1163,1163,0
20250114,175600,26596927,1163,1163,1163,1163,0
20250114,175500,26596927,1163,1163,1163,1163,0
20250114,175400,26596927,1163,1163,1163,1163,0
20250114,175300,26596927,1163,1163,1163,1163,0
20250114,175200,26596927,1163,1163,1163,1163,0
20250114,175100,26596927,1163,1163,1163,1163,0
20250114,175000,26596927,1163,1163,1163,1163,0
20250114,174900,26596927,1163,1163,1163,1163,0
20250114,174800,26596927,1163,1163,1163,1163,0
20250114,174700,26596927,1163,1163,1163,1163,0
20250114,174600,26596927,1163,1163,1163,1163,0
20250114,174500,26596927,1163,1163,1163,1163,0
20250114,174400,26596927,1163,1163,1163,1163,0
20250114,174300,26596927,1163,1163,1163,1163,0
20250114,174200,26596927,1163,1163,1163,1163,0
20250114,174100,26596927,1163,1163,1163,1163,0
20250114,174000,26596927,1163,1163,1163,1163,0
20250114,173900,26596927,1163,1163,1163,1163,0
20250114,173800,26596927,1163,1163,1163,1163,0
20250114,173700,26596927,1163,1163,1163,1163,1031
20250114,173600,26596927,1163,1163,1163,1163,0
20250114,173500,26596927,1163,1163,1163,1163,0
20250114,173400,26596927,1163,1163,1163,1163,0
20250114,173300,26596927,1163,1163,1163,1163,0
20250114,173200,26596927,1163,1163,1163,1163,0
20250114,173100,26596927,1163,1163,1163,1163,0
20250114,173000,26596927,1163,1163,1163,1163,0
20250114,172900,26596927,1163,1163,1163,1163,0
20250114,172800,26596927,1163,1163,1163,1163,0
20250114,172700,26596927,1163,1163,1163,1163,0
20250114,172600,26596927,1163,1163,1163,1163,0
20250114,172500,26596927,1163,1163,1163,1163,0
20250114,172400,26596927,1163,1163,1163,1163,0
20250114,172300,26596927,1163,1163,1163,1163,0
20250114,172200,26596927,1163,1163,1163,1163,0
20250114,172100,26596927,1163,1163,1163,1163,0
20250114,172000,26596927,1163,1163,1163,1163,0
20250114,171900,26596927,1163,1163,1163,1163,0
20250114,171800,26596927,1163,1163,1163,1163,0
20250114,171700,26596927,1163,1163,1163,1163,0
20250114,171600,26596927,1163,1163,1163,1163,0
20250114,171500,26596927,1163,1163,1163,1163,0
20250114,171400,26596927,1163,1163,1163,1163,0
20250114,171300,26596927,1163,1163,1163,1163,0
20250114,171200,26596927,1163,1163,1163,1163,0
20250114,171100,26596927,1163,1163,1163,1163,0
20250114,171000,26596927,1163,1163,1163,1163,0
20250114,170900,26596927,1163,1163,1163,1163,0
20250114,170800,26596927,1163,1163,1163,1163,0
20250114,170700,26596927,1163,1163,1163,1163,1031
20250114,170600,26596927,1163,1163,1163,1163,0
20250114,170500,26596927,1163,1163,1163,1163,0
20250114,170400,26596927,1163,1163,1163,1163,0
20250114,170300,26596927,1163,1163,1163,1163,0
20250114,170200,26596927,1163,1163,1163,1163,0
20250114,170100,26596927,1163,1163,1163,1163,0
20250114,170000,26596927,1163,1163,1163,1163,0
20250114,165900,26596927,1163,1163,1163,1163,0
20250114,165800,26596927,1163,1163,1163,1163,0
20250114,165700,26596927,1163,1163,1163,1163,0
20250114,165600,26596927,1163,1163,1163,1163,0
20250114,165500,26596927,1163,1163,1163,1163,0
20250114,165400,26596927,1163,1163,1163,1163,0
20250114,165300,26596927,1163,1163,1163,1163,0
20250114,165200,26596927,1163,1163,1163,1163,0
20250114,165100,26596927,1163,1163,1163,1163,0
20250114,165000,26596927,1163,1163,1163,1163,0
20250114,164900,26596927,1163,1163,1163,1163,0
20250114,164800,26596927,1163,1163,1163,1163,0
20250114,164700,26596927,1163,1163,1163,1163,0
20250114,164600,26596927,1163,1163,1163,1163,0
20250114,164500,26596927,1163,1163,1163,1163,0
20250114,164400,26596927,1163,1163,1163,1163,0
20250114,164300,26596927,1163,1163,1163,1163,0
20250114,164200,26596927,1163,1163,1163,1163,0
20250114,164100,26596927,1163,1163,1163,1163,0
20250114,164000,26596927,1163,1163,1163,1163,0
20250114,163900,26596927,1163,1163,1163,1163,0
20250114,163800,26596927,1163,1163,1163,1163,0
20250114,163700,26596927,1163,1163,1163,1163,1031
20250114,163600,26596927,1163,1163,1163,1163,0
20250114,163500,26596927,1163,1163,1163,1163,0
20250114,163400,26596927,1163,1163,1163,1163,0
20250114,163300,26596927,1163,1163,1163,1163,0
20250114,163200,26596927,1163,1163,1163,1163,0
20250114,163100,26596927,1163,1163,1163,1163,0
20250114,163000,26596927,1163,1163,1163,1163,0
20250114,162900,26596927,1163,1163,1163,1163,0
20250114,162800,26596927,1163,1163,1163,1163,0
20250114,162700,26596927,1163,1163,1163,1163,0
20250114,162600,26596927,1163,1163,1163,1163,0
20250114,162500,26596927,1163,1163,1163,1163,0
20250114,162400,26596927,1163,1163,1163,1163,0
20250114,162300,26596927,1163,1163,1163,1163,0
20250114,162200,26596927,1163,1163,1163,1163,0
20250114,162100,26596927,1163,1163,1163,1163,0
20250114,162000,26596927,1163,1163,1163,1163,0
20250114,161900,26596927,1163,1163,1163,1163,0
20250114,161800,26596927,1163,1163,1163,1163,0
20250114,161700,26596927,1163,1163,1163,1163,0
20250114,161600,26596927,1163,1163,1163,1163,0
20250114,161500,26596927,1163,1163,1163,1163,0
20250114,161400,26596927,1163,1163,1163,1163,0
20250114,161300,26596927,1163,1163,1163,1163,0
20250114,161200,26596927,1163,1163,1163,1163,0
20250114,161100,26596927,1163,1163,1163,1163,0
20250114,161000,26596927,1163,1163,1163,1163,0
20250114,160900,26596927,1163,1163,1163,1163,0
20250114,160800,26596927,1163,1163,1163,1163,0
20250114,160700,26596927,1163,1163,1163,1163,1031
20250114,160600,26596927,1163,1163,1163,1163,0
20250114,160500,26596927,1163,1163,1163,1163,0
20250114,160400,26596927,1163,1163,1163,1163,0
20250114,160300,26596927,1163,1163,1163,1163,0
20250114,160200,26596927,1163,1163,1163,1163,0
20250114,160100,26596927,1163,1163,1163,1163,0
20250114,160000,26596927,1163,1163,1163,1163,0
20250114,155900,26596927,1163,1163,1163,1163,0
20250114,155800,26596927,1163,1163,1163,1163,0
20250114,155700,26596927,1163,1163,1163,1163,0
20250114,155600,26596927,1163,1163,1163,1163,0
20250114,155500,26596927,1163,1163,1163,1163,0
20250114,155400,26596927,1163,1163,1163,1163,0
20250114,155300,26596927,1163,1163,1163,1163,0
20250114,155200,26596927,1163,1163,1163,1163,0
20250114,155100,26596927,1163,1163,1163,1163,0
20250114,155000,26596927,1163,1163,1163,1163,0
20250114,154900,26596927,1163,1163,1163,1163,0
20250114,154800,26596927,1163,1163,1163,1163,0
20250114,154700,26596927,1163,1163,1163,1163,0
20250114,154600,26596927,1163,1163,1163,1163,0
20250114,154500,26596927,1163,1163,1163,1163,0
20250114,154400,26596927,1163,1163,1163,1163,0
20250114,154300,26596927,1163,1163,1163,1163,0
20250114,154200,26596927,1163,1163,1163,1163,0
20250114,154100,26596927,1163,1163,1163,1163,0
20250114,154000,26596927,1163,1163,1163,1163,0
20250114,153900,26596927,1163,1163,1163,1163,0
20250114,153800,26596927,1163,1163,1163,1163,0
20250114,153700,26596927,1163,1163,1163,1163,1031
20250114,153600,26596927,1163,1163,1163,1163,0
20250114,153500,26596927,1163,1163,1163,1163,0
20250114,153400,26596927,1163,1163,1163,1163,0
20250114,153300,26596927,1163,1163,1163,1163,0
20250114,153200,26596927,1163,1163,1163,1163,0
20250114,153100,26596927,1163,1163,1163,1163,0
20250114,153000,26596927,1163,1163,1163,1163,1031
20250114,152900,25397874,1164,1164,1164,1164,0
20250114,152800,25397874,1164,1164,1164,1164,0
20250114,152700,25397874,1164,1164,1164,1164,0
20250114,152600,25397874,1164,1164,1164,1164,0
20250114,152500,25397874,1164,1164,1164,1164,0
20250114,152400,25397874,1164,1164,1164,1164,0
20250114,152300,25397874,1164,1164,1164,1164,0
20250114,152200,25397874,1164,1164,1164,1164,0
20250114,152100,25397874,1164,1164,1164,1164,0
20250114,152000,25397874,1164,1164,1164,1164,0
20250114,151900,25397874,1164,1164,1164,1164,0
20250114,151800,25397874,1164,1164,1164,1164,0
20250114,151700,25397874,1164,1164,1164,1164,0
20250114,151600,25397874,1164,1164,1164,1164,42
20250114,151500,25348986,1164,1164,1164,1164,0
20250114,151400,25348986,1164,1164,1164,1164,0
20250114,151300,25348986,1164,1164,1164,1164,0
20250114,151200,25348986,1164,1164,1164,1164,0
20250114,151100,25348986,1164,1164,1164,1164,0
20250114,151000,25348986,1164,1164,1164,1164,42
20250114,150900,25300098,1165,1165,1165,1165,0
20250114,150800,25300098,1165,1165,1165,1165,0
20250114,150700,25300098,1165,1165,1165,1165,0
20250114,150600,25300098,1165,1165,1165,1165,10
20250114,150500,25288448,1165,1165,1165,1165,0
20250114,150400,25288448,1165,1165,1165,1165,0
20250114,150300,25288448,1165,1165,1165,1165,0
20250114,150200,25288448,1165,1165,1165,1165,0
20250114,150100,25288448,1165,1165,1165,1165,0
20250114,150000,25288448,1165,1165,1165,1165,0
20250114,145900,25288448,1165,1165,1165,1165,0
20250114,145800,25288448,1165,1165,1165,1165,0
20250114,145700,25288448,1165,1165,1165,1165,0
20250114,145600,25288448,1165,1165,1165,1165,0
20250114,145500,25288448,1165,1165,1165,1165,0
20250114,145400,25288448,1165,1165,1165,1165,0
20250114,145300,25288448,1165,1165,1165,1165,0
20250114,145200,25288448,1165,1165,1165,1165,0
20250114,145100,25288448,1165,1165,1165,1165,0
20250114,145000,25288448,1165,1165,1165,1165,0
20250114,144900,25288448,1165,1165,1165,1165,0
20250114,144800,25288448,1165,1165,1165,1165,0
20250114,144700,25288448,1165,1165,1165,1165,0
20250114,144600,25288448,1165,1165,1165,1165,0
20250114,144500,25288448,1165,1165,1165,1165,0
20250114,144400,25288448,1165,1165,1165,1165,0
20250114,144300,25288448,1165,1165,1165,1165,0
20250114,144200,25288448,1165,1165,1165,1165,0
20250114,144100,25288448,1165,1165,1165,1165,0
20250114,144000,25288448,1165,1165,1165,1165,0
20250114,143900,25288448,1165,1165,1165,1165,0
20250114,143800,25288448,1165,1165,1165,1165,0
20250114,143700,25288448,1165,1165,1165,1165,0
20250114,143600,25288448,1165,1165,1165,1165,0
20250114,143500,25288448,1165,1165,1165,1165,0
20250114,143400,25288448,1165,1165,1165,1165,0
20250114,143300,25288448,1165,1165,1165,1165,0
20250114,143200,25288448,1165,1165,1165,1165,0
20250114,143100,25288448,1165,1165,1165,1165,0
20250114,143000,25288448,1165,1165,1165,1165,0
20250114,142900,25288448,1165,1165,1165,1165,0
20250114,142800,25288448,1165,1165,1165,1165,0
20250114,142700,25288448,1165,1165,1165,1165,0
20250114,142600,25288448,1165,1165,1165,1165,0
20250114,142500,25288448,1165,1165,1165,1165,0
20250114,142400,25288448,1165,1165,1165,1165,0
20250114,142300,25288448,1165,1165,1165,1165,0
20250114,142200,25288448,1165,1165,1165,1165,2
20250114,142100,25286118,1165,1165,1165,1165,0
20250114,142000,25286118,1165,1165,1165,1165,0
20250114,141900,25286118,1165,1165,1165,1165,0
20250114,141800,25286118,1165,1165,1165,1165,0
20250114,141700,25286118,1165,1165,1165,1165,0
20250114,141600,25286118,1165,1165,1165,1165,0
20250114,141500,25286118,1165,1165,1165,1165,0
20250114,141400,25286118,1165,1165,1165,1165,0
20250114,141300,25286118,1165,1165,1165,1165,0
20250114,141200,25286118,1165,1165,1165,1165,0
20250114,141100,25286118,1165,1165,1165,1165,0
20250114,141000,25286118,1165,1165,1165,1165,0
20250114,140900,25286118,1165,1165,1165,1165,0
20250114,140800,25286118,1165,1165,1165,1165,0
20250114,140700,25286118,1165,1165,1165,1165,0
20250114,140600,25286118,1165,1165,1165,1165,0
20250114,140500,25286118,1165,1165,1165,1165,0
20250114,140400,25286118,1165,1165,1165,1165,0
20250114,140300,25286118,1165,1165,1165,1165,0
20250114,140200,25286118,1165,1165,1165,1165,0
20250114,140100,25286118,1165,1165,1165,1165,0
20250114,140000,25286118,1165,1165,1165,1165,0
20250114,135900,25286118,1165,1165,1165,1165,0
20250114,135800,25286118,1165,1165,1165,1165,0
20250114,135700,25286118,1165,1165,1165,1165,0
20250114,135600,25286118,1165,1165,1165,1165,0
20250114,135500,25286118,1165,1165,1165,1165,0
20250114,135400,25286118,1165,1165,1165,1165,0
20250114,135300,25286118,1165,1165,1165,1165,0
20250114,135200,25286118,1165,1165,1165,1165,0
20250114,135100,25286118,1165,1165,1165,1165,0
20250114,135000,25286118,1165,1165,1165,1165,0
20250114,134900,25286118,1165,1165,1165,1165,0
20250114,134800,25286118,1165,1165,1165,1165,0
20250114,134700,25286118,1165,1165,1165,1165,0
20250114,134600,25286118,1165,1165,1165,1165,0
20250114,134500,25286118,1165,1165,1165,1165,0
20250114,134400,25286118,1165,1165,1165,1165,4
20250114,134300,25281458,1166,1166,1166,1166,0
20250114,134200,25281458,1166,1166,1166,1166,0
20250114,134100,25281458,1166,1166,1166,1166,0
20250114,134000,25281458,1166,1166,1166,1166,0
20250114,133900,25281458,1166,1166,1166,1166,0
20250114,133800,25281458,1166,1166,1166,1166,604
20250114,133700,24577194,1166,1166,1166,1166,0
20250114,133600,24577194,1166,1166,1166,1166,1897
20250114,133500,22365292,1166,1166,1166,1166,0
20250114,133400,22365292,1166,1166,1166,1166,0
20250114,133300,22365292,1166,1166,1166,1166,0
20250114,133200,22365292,1166,1166,1166,1166,0
20250114,133100,22365292,1166,1166,1166,1166,0
20250114,133000,22365292,1166,1166,1166,1166,0
20250114,132900,22365292,1166,1166,1166,1166,0
20250114,132800,22365292,1166,1166,1166,1166,0
20250114,132700,22365292,1166,1166,1166,1166,0
20250114,132600,22365292,1166,1166,1166,1166,0
20250114,132500,22365292,1166,1166,1166,1166,0
20250114,132400,22365292,1166,1166,1166,1166,0
20250114,132300,22365292,1166,1166,1166,1166,0
20250114,132200,22365292,1166,1166,1166,1166,0
20250114,132100,22365292,1166,1170,1170,1166,10000
20250114,132000,10693088,1170,1170,1170,1170,0
20250114,131900,10693088,1170,1170,1170,1170,0
20250114,131800,10693088,1170,1170,1170,1170,0
20250114,131700,10693088,1170,1170,1170,1170,0
20250114,131600,10693088,1170,1170,1170,1170,0
20250114,131500,10693088,1170,1170,1170,1170,0
20250114,131400,10693088,1170,1170,1170,1170,0
20250114,131300,10693088,1170,1170,1170,1170,0
20250114,131200,10693088,1170,1170,1170,1170,0
20250114,131100,10693088,1170,1170,1170,1170,0
20250114,131000,10693088,1170,1170,1170,1170,0
20250114,130900,10693088,1170,1170,1170,1170,80
20250114,130800,10599488,1172,1172,1172,1172,0
20250114,130700,10599488,1172,1172,1172,1172,0
20250114,130600,10599488,1172,1172,1172,1172,0
20250114,130500,10599488,1172,1172,1172,1172,0
20250114,130400,10599488,1172,1172,1172,1172,0
20250114,130300,10599488,1172,1172,1172,1172,0
20250114,130200,10599488,1172,1172,1172,1172,0
20250114,130100,10599488,1172,1172,1172,1172,0
20250114,130000,10599488,1172,1172,1172,1172,0
20250114,125900,10599488,1172,1172,1172,1172,0
20250114,125800,10599488,1172,1172,1172,1172,0
20250114,125700,10599488,1172,1172,1172,1172,0
20250114,125600,10599488,1172,1172,1172,1172,0
20250114,125500,10599488,1172,1172,1172,1172,0
20250114,125400,10599488,1172,1172,1172,1172,0
20250114,125300,10599488,1172,1172,1172,1172,0
20250114,125200,10599488,1172,1172,1172,1172,0
20250114,125100,10599488,1172,1172,1172,1172,0
20250114,125000,10599488,1172,1172,1172,1172,232
20250114,124900,10327584,1172,1172,1172,1172,0
20250114,124800,10327584,1172,1172,1172,1172,0
20250114,124700,10327584,1172,1172,1172,1172,3
20250114,124600,10324068,1170,1170,1170,1170,0
20250114,124500,10324068,1170,1170,1170,1170,0
20250114,124400,10324068,1170,1170,1170,1170,0
20250114,124300,10324068,1170,1170,1170,1170,0
20250114,124200,10324068,1170,1170,1170,1170,0
20250114,124100,10324068,1170,1170,1170,1170,0
20250114,124000,10324068,1170,1170,1170,1170,0
20250114,123900,10324068,1170,1170,1170,1170,0
20250114,123800,10324068,1170,1170,1170,1170,0
20250114,123700,10324068,1170,1170,1170,1170,0
20250114,123600,10324068,1170,1170,1170,1170,0
20250114,123500,10324068,1170,1170,1170,1170,0
20250114,123400,10324068,1170,1170,1170,1170,0
20250114,123300,10324068,1170,1170,1170,1170,0
20250114,123200,10324068,1170,1170,1170,1170,0
20250114,123100,10324068,1170,1170,1170,1170,0
20250114,123000,10324068,1170,1170,1170,1170,0
20250114,122900,10324068,1170,1170,1170,1170,0
20250114,122800,10324068,1170,1170,1170,1170,0
20250114,122700,10324068,1170,1170,1170,1170,0
20250114,122600,10324068,1170,1170,1170,1170,0
20250114,122500,10324068,1170,1170,1170,1170,0
20250114,122400,10324068,1170,1170,1170,1170,0
20250114,122300,10324068,1170,1170,1170,1170,0
20250114,122200,10324068,1170,1170,1170,1170,0
20250114,122100,10324068,1170,1170,1170,1170,0
20250114,122000,10324068,1170,1170,1170,1170,0
20250114,121900,10324068,1170,1170,1170,1170,0
20250114,121800,10324068,1170,1170,1170,1170,0
20250114,121700,10324068,1170,1170,1170,1170,0
20250114,121600,10324068,1170,1170,1170,1170,0
20250114,121500,10324068,1170,1170,1170,1170,0
20250114,121400,10324068,1170,1170,1170,1170,0
20250114,121300,10324068,1170,1170,1170,1170,0
20250114,121200,10324068,1170,1170,1170,1170,0
20250114,121100,10324068,1170,1170,1170,1170,0
20250114,121000,10324068,1170,1170,1170,1170,0
20250114,120900,10324068,1170,1170,1170,1170,0
20250114,120800,10324068,1170,1170,1170,1170,0
20250114,120700,10324068,1170,1170,1170,1170,0
20250114,120600,10324068,1170,1170,1170,1170,0
20250114,120500,10324068,1170,1170,1170,1170,0
20250114,120400,10324068,1170,1170,1170,1170,0
20250114,120300,10324068,1170,1170,1170,1170,0
20250114,120200,10324068,1170,1170,1170,1170,0
20250114,120100,10324068,1170,1170,1170,1170,0
20250114,120000,10324068,1170,1170,1170,1170,0
20250114,115900,10324068,1170,1170,1170,1170,0
20250114,115800,10324068,1170,1170,1170,1170,0
20250114,115700,10324068,1170,1170,1170,1170,0
20250114,115600,10324068,1170,1170,1170,1170,0
20250114,115500,10324068,1170,1170,1170,1170,0
20250114,115400,10324068,1170,1170,1170,1170,0
20250114,115300,10324068,1170,1170,1170,1170,0
20250114,115200,10324068,1170,1170,1170,1170,0
20250114,115100,10324068,1170,1170,1170,1170,0
20250114,115000,10324068,1170,1170,1170,1170,0
20250114,114900,10324068,1170,1170,1170,1170,0
20250114,114800,10324068,1170,1170,1170,1170,0
20250114,114700,10324068,1170,1170,1170,1170,0
20250114,114600,10324068,1170,1170,1170,1170,0
20250114,114500,10324068,1170,1170,1170,1170,0
20250114,114400,10324068,1170,1170,1170,1170,0
20250114,114300,10324068,1170,1170,1170,1170,0
20250114,114200,10324068,1170,1170,1170,1170,0
20250114,114100,10324068,1170,1170,1170,1170,0
20250114,114000,10324068,1170,1170,1170,1170,0
20250114,113900,10324068,1170,1170,1170,1170,0
20250114,113800,10324068,1170,1170,1170,1170,0
20250114,113700,10324068,1170,1170,1170,1170,0
20250114,113600,10324068,1170,1170,1170,1170,0
20250114,113500,10324068,1170,1170,1170,1170,0
20250114,113400,10324068,1170,1170,1170,1170,0
20250114,113300,10324068,1170,1170,1170,1170,0
20250114,113200,10324068,1170,1170,1170,1170,0
20250114,113100,10324068,1170,1170,1170,1170,0
20250114,113000,10324068,1170,1170,1170,1170,0
20250114,112900,10324068,1170,1170,1170,1170,0
20250114,112800,10324068,1170,1170,1170,1170,0
20250114,112700,10324068,1170,1170,1170,1170,0
20250114,112600,10324068,1170,1170,1170,1170,0
20250114,112500,10324068,1170,1170,1170,1170,0
20250114,112400,10324068,1170,1170,1170,1170,0
20250114,112300,10324068,1170,1170,1170,1170,0
20250114,112200,10324068,1170,1170,1170,1170,0
20250114,112100,10324068,1170,1170,1170,1170,0
20250114,112000,10324068,1170,1170,1170,1170,0
20250114,111900,10324068,1170,1170,1170,1170,0
20250114,111800,10324068,1170,1170,1170,1170,0
20250114,111700,10324068,1170,1170,1170,1170,0
20250114,111600,10324068,1170,1170,1170,1170,0
20250114,111500,10324068,1170,1170,1170,1170,0
20250114,111400,10324068,1170,1170,1170,1170,0
20250114,111300,10324068,1170,1170,1170,1170,0
20250114,111200,10324068,1170,1170,1170,1170,0
20250114,111100,10324068,1170,1170,1170,1170,0
20250114,111000,10324068,1170,1170,1170,1170,0
20250114,110900,10324068,1170,1170,1170,1170,0
20250114,110800,10324068,1170,1170,1170,1170,0
20250114,110700,10324068,1170,1170,1170,1170,0
20250114,110600,10324068,1170,1170,1170,1170,0
20250114,110500,10324068,1170,1170,1170,1170,0
20250114,110400,10324068,1170,1171,1171,1170,3600
20250114,110300,6112066,1174,1174,1174,1174,0
20250114,110200,6112066,1174,1174,1174,1174,0
20250114,110100,6112066,1174,1174,1174,1174,0
20250114,110000,6112066,1174,1174,1174,1174,0
20250114,105900,6112066,1174,1174,1174,1174,0
20250114,105800,6112066,1174,1174,1174,1174,0
20250114,105700,6112066,1174,1174,1174,1174,0
20250114,105600,6112066,1174,1174,1174,1174,0
20250114,105500,6112066,1174,1174,1174,1174,0
20250114,105400,6112066,1174,1174,1174,1174,0
20250114,105300,6112066,1174,1174,1174,1174,0
20250114,105200,6112066,1174,1174,1174,1174,270
20250114,105100,5795086,1173,1173,1173,1173,0
20250114,105000,5795086,1173,1173,1173,1173,0
20250114,104900,5795086,1173,1173,1173,1173,2
20250114,104800,5792740,1172,1172,1172,1172,0
20250114,104700,5792740,1172,1172,1172,1172,0
20250114,104600,5792740,1172,1172,1172,1172,0
20250114,104500,5792740,1172,1172,1172,1172,0
20250114,104400,5792740,1172,1172,1172,1172,0
20250114,104300,5792740,1172,1172,1172,1172,0
20250114,104200,5792740,1172,1172,1172,1172,0
20250114,104100,5792740,1172,1172,1172,1172,0
20250114,104000,5792740,1172,1172,1172,1172,0
20250114,103900,5792740,1172,1172,1172,1172,0
20250114,103800,5792740,1172,1172,1172,1172,0
20250114,103700,5792740,1172,1172,1172,1172,0
20250114,103600,5792740,1172,1172,1172,1172,0
20250114,103500,5792740,1172,1172,1172,1172,0
20250114,103400,5792740,1172,1172,1172,1172,0
20250114,103300,5792740,1172,1172,1172,1172,0
20250114,103200,5792740,1172,1172,1172,1172,0
20250114,103100,5792740,1172,1172,1172,1172,0
20250114,103000,5792740,1172,1172,1172,1172,0
20250114,102900,5792740,1172,1172,1172,1172,0
20250114,102800,5792740,1172,1172,1172,1172,388
20250114,102700,5338004,1173,1173,1173,1173,0
20250114,102600,5338004,1173,1173,1173,1173,0
20250114,102500,5338004,1173,1173,1173,1173,0
20250114,102400,5338004,1173,1173,1173,1173,0
20250114,102300,5338004,1173,1173,1173,1173,0
20250114,102200,5338004,1173,1173,1173,1173,0
20250114,102100,5338004,1173,1173,1173,1173,0
20250114,102000,5338004,1173,1173,1173,1173,0
20250114,101900,5338004,1173,1173,1173,1173,0
20250114,101800,5338004,1173,1173,1173,1173,0
20250114,101700,5338004,1173,1173,1173,1173,0
20250114,101600,5338004,1173,1173,1173,1173,0
20250114,101500,5338004,1173,1173,1173,1173,0
20250114,101400,5338004,1173,1173,1173,1173,0
20250114,101300,5338004,1173,1173,1173,1173,0
20250114,101200,5338004,1173,1173,1173,1173,0
20250114,101100,5338004,1173,1173,1173,1173,0
20250114,101000,5338004,1173,1174,1174,1173,101
20250114,100900,5219530,1173,1173,1173,1173,107
20250114,100800,5094019,1174,1174,1174,1174,0
20250114,100700,5094019,1174,1173,1174,1173,25
20250114,100600,5064692,1174,1174,1174,1174,10
20250114,100500,5052952,1174,1174,1174,1174,0
20250114,100400,5052952,1174,1174,1174,1174,10
20250114,100300,5041212,1174,1174,1174,1174,0
20250114,100200,5041212,1174,1174,1174,1174,0
20250114,100100,5041212,1174,1174,1174,1174,0
20250114,100000,5041212,1174,1174,1174,1174,0
20250114,095900,5041212,1174,1174,1174,1174,0
20250114,095800,5041212,1174,1174,1174,1174,0
20250114,095700,5041212,1174,1174,1174,1174,0
20250114,095600,5041212,1174,1174,1174,1174,0
20250114,095500,5041212,1174,1174,1174,1174,0
20250114,095400,5041212,1174,1174,1174,1174,0
20250114,095300,5041212,1174,1174,1174,1174,0
20250114,095200,5041212,1174,1174,1174,1174,0
20250114,095100,5041212,1174,1174,1174,1174,0
20250114,095000,5041212,1174,1174,1174,1174,0
20250114,094900,5041212,1174,1174,1174,1174,0
20250114,094800,5041212,1174,1174,1174,1174,0
20250114,094700,5041212,1174,1174,1174,1174,0
20250114,094600,5041212,1174,1174,1174,1174,0
20250114,094500,5041212,1174,1174,1174,1174,0
20250114,094400,5041212,1174,1174,1174,1174,0
20250114,094300,5041212,1174,1174,1174,1174,0
20250114,094200,5041212,1174,1174,1174,1174,0
20250114,094100,5041212,1174,1174,1174,1174,0
20250114,094000,5041212,1174,1174,1174,1174,0
20250114,093900,5041212,1174,1174,1174,1174,0
20250114,093800,5041212,1174,1174,1174,1174,0
20250114,093700,5041212,1174,1174,1174,1174,0
20250114,093600,5041212,1174,1174,1174,1174,0
20250114,093500,5041212,1174,1174,1174,1174,0
20250114,093400,5041212,1174,1174,1174,1174,0
20250114,093300,5041212,1174,1174,1174,1174,11
20250114,093200,5028298,1174,1174,1174,1174,10
20250114,093100,5016558,1174,1174,1174,1174,0
20250114,093000,5016558,1174,1174,1174,1174,0
20250114,092900,5016558,1174,1174,1174,1174,0
20250114,092800,5016558,1174,1174,1174,1174,0
20250114,092700,5016558,1174,1174,1174,1174,0
20250114,092600,5016558,1174,1174,1174,1174,0
20250114,092500,5016558,1174,1174,1174,1174,0
20250114,092400,5016558,1174,1174,1174,1174,0
20250114,092300,5016558,1174,1174,1174,1174,0
20250114,092200,5016558,1174,1174,1174,1174,0
20250114,092100,5016558,1174,1174,1174,1174,0
20250114,092000,5016558,1174,1174,1174,1174,0
20250114,091900,5016558,1174,1174,1174,1174,0
20250114,091800,5016558,1174,1174,1174,1174,0
20250114,091700,5016558,1174,1174,1174,1174,0
20250114,091600,5016558,1174,1174,1174,1174,0
20250114,091500,5016558,1174,1167,1174,1167,556
20250114,091400,4367699,1178,1178,1178,1178,0
20250114,091300,4367699,1178,1178,1178,1178,0
20250114,091200,4367699,1178,1178,1178,1178,0
20250114,091100,4367699,1178,1178,1178,1178,0
20250114,091000,4367699,1178,1178,1178,1178,0
20250114,090900,4367699,1178,1178,1178,1178,0
20250114,090800,4367699,1178,1178,1178,1178,0
20250114,090700,4367699,1178,1178,1178,1178,0
20250114,090600,4367699,1178,1178,1178,1178,0
20250114,090500,4367699,1178,1178,1178,1178,0
20250114,090400,4367699,1178,1178,1178,1178,0
20250114,090300,4367699,1178,1178,1178,1178,0
20250114,090200,4367699,1178,1178,1178,1178,0
20250114,090100,4367699,1178,1178,1178,1178,0
20250114,090000,4367699,1178,1161,1178,1161,3762