KissMeData/002450/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,183700,65919696,1114,1114,1114,1114,1154
20231221,183600,65919696,1114,1114,1114,1114,0
20231221,183500,65919696,1114,1114,1114,1114,0
20231221,183400,65919696,1114,1114,1114,1114,0
20231221,183300,65919696,1114,1114,1114,1114,0
20231221,183200,65919696,1114,1114,1114,1114,0
20231221,183100,65919696,1114,1114,1114,1114,0
20231221,183000,65919696,1114,1114,1114,1114,0
20231221,182900,65919696,1114,1114,1114,1114,0
20231221,182800,65919696,1114,1114,1114,1114,0
20231221,182700,65919696,1114,1114,1114,1114,0
20231221,182600,65919696,1114,1114,1114,1114,0
20231221,182500,65919696,1114,1114,1114,1114,0
20231221,182400,65919696,1114,1114,1114,1114,0
20231221,182300,65919696,1114,1114,1114,1114,0
20231221,182200,65919696,1114,1114,1114,1114,0
20231221,182100,65919696,1114,1114,1114,1114,0
20231221,182000,65919696,1114,1114,1114,1114,0
20231221,181900,65919696,1114,1114,1114,1114,0
20231221,181800,65919696,1114,1114,1114,1114,0
20231221,181700,65919696,1114,1114,1114,1114,0
20231221,181600,65919696,1114,1114,1114,1114,0
20231221,181500,65919696,1114,1114,1114,1114,0
20231221,181400,65919696,1114,1114,1114,1114,0
20231221,181300,65919696,1114,1114,1114,1114,0
20231221,181200,65919696,1114,1114,1114,1114,0
20231221,181100,65919696,1114,1114,1114,1114,0
20231221,181000,65919696,1114,1114,1114,1114,0
20231221,180900,65919696,1114,1114,1114,1114,0
20231221,180800,65919696,1114,1114,1114,1114,0
20231221,180700,65919696,1114,1114,1114,1114,1154
20231221,180600,65919696,1114,1114,1114,1114,0
20231221,180500,65919696,1114,1114,1114,1114,0
20231221,180400,65919696,1114,1114,1114,1114,0
20231221,180300,65919696,1114,1114,1114,1114,0
20231221,180200,65919696,1114,1114,1114,1114,0
20231221,180100,65919696,1114,1114,1114,1114,0
20231221,180000,65919696,1114,1114,1114,1114,0
20231221,175900,65919696,1114,1114,1114,1114,0
20231221,175800,65919696,1114,1114,1114,1114,0
20231221,175700,65919696,1114,1114,1114,1114,0
20231221,175600,65919696,1114,1114,1114,1114,0
20231221,175500,65919696,1114,1114,1114,1114,0
20231221,175400,65919696,1114,1114,1114,1114,0
20231221,175300,65919696,1114,1114,1114,1114,0
20231221,175200,65919696,1114,1114,1114,1114,0
20231221,175100,65919696,1114,1114,1114,1114,0
20231221,175000,65919696,1114,1114,1114,1114,0
20231221,174900,65919696,1114,1114,1114,1114,0
20231221,174800,65919696,1114,1114,1114,1114,0
20231221,174700,65919696,1114,1114,1114,1114,0
20231221,174600,65919696,1114,1114,1114,1114,0
20231221,174500,65919696,1114,1114,1114,1114,0
20231221,174400,65919696,1114,1114,1114,1114,0
20231221,174300,65919696,1114,1114,1114,1114,0
20231221,174200,65919696,1114,1114,1114,1114,0
20231221,174100,65919696,1114,1114,1114,1114,0
20231221,174000,65919696,1114,1114,1114,1114,0
20231221,173900,65919696,1114,1114,1114,1114,0
20231221,173800,65919696,1114,1114,1114,1114,0
20231221,173700,65919696,1114,1114,1114,1114,1154
20231221,173600,65919696,1114,1114,1114,1114,0
20231221,173500,65919696,1114,1114,1114,1114,0
20231221,173400,65919696,1114,1114,1114,1114,0
20231221,173300,65919696,1114,1114,1114,1114,0
20231221,173200,65919696,1114,1114,1114,1114,0
20231221,173100,65919696,1114,1114,1114,1114,0
20231221,173000,65919696,1114,1114,1114,1114,0
20231221,172900,65919696,1114,1114,1114,1114,0
20231221,172800,65919696,1114,1114,1114,1114,0
20231221,172700,65919696,1114,1114,1114,1114,0
20231221,172600,65919696,1114,1114,1114,1114,0
20231221,172500,65919696,1114,1114,1114,1114,0
20231221,172400,65919696,1114,1114,1114,1114,0
20231221,172300,65919696,1114,1114,1114,1114,0
20231221,172200,65919696,1114,1114,1114,1114,0
20231221,172100,65919696,1114,1114,1114,1114,0
20231221,172000,65919696,1114,1114,1114,1114,0
20231221,171900,65919696,1114,1114,1114,1114,0
20231221,171800,65919696,1114,1114,1114,1114,0
20231221,171700,65919696,1114,1114,1114,1114,0
20231221,171600,65919696,1114,1114,1114,1114,0
20231221,171500,65919696,1114,1114,1114,1114,0
20231221,171400,65919696,1114,1114,1114,1114,0
20231221,171300,65919696,1114,1114,1114,1114,0
20231221,171200,65919696,1114,1114,1114,1114,0
20231221,171100,65919696,1114,1114,1114,1114,0
20231221,171000,65919696,1114,1114,1114,1114,0
20231221,170900,65919696,1114,1114,1114,1114,0
20231221,170800,65919696,1114,1114,1114,1114,0
20231221,170700,65919696,1114,1114,1114,1114,1154
20231221,170600,65919696,1114,1114,1114,1114,0
20231221,170500,65919696,1114,1114,1114,1114,0
20231221,170400,65919696,1114,1114,1114,1114,0
20231221,170300,65919696,1114,1114,1114,1114,0
20231221,170200,65919696,1114,1114,1114,1114,0
20231221,170100,65919696,1114,1114,1114,1114,0
20231221,170000,65919696,1114,1114,1114,1114,0
20231221,165900,65919696,1114,1114,1114,1114,0
20231221,165800,65919696,1114,1114,1114,1114,0
20231221,165700,65919696,1114,1114,1114,1114,0
20231221,165600,65919696,1114,1114,1114,1114,0
20231221,165500,65919696,1114,1114,1114,1114,0
20231221,165400,65919696,1114,1114,1114,1114,0
20231221,165300,65919696,1114,1114,1114,1114,0
20231221,165200,65919696,1114,1114,1114,1114,0
20231221,165100,65919696,1114,1114,1114,1114,0
20231221,165000,65919696,1114,1114,1114,1114,0
20231221,164900,65919696,1114,1114,1114,1114,0
20231221,164800,65919696,1114,1114,1114,1114,0
20231221,164700,65919696,1114,1114,1114,1114,0
20231221,164600,65919696,1114,1114,1114,1114,0
20231221,164500,65919696,1114,1114,1114,1114,0
20231221,164400,65919696,1114,1114,1114,1114,0
20231221,164300,65919696,1114,1114,1114,1114,0
20231221,164200,65919696,1114,1114,1114,1114,0
20231221,164100,65919696,1114,1114,1114,1114,0
20231221,164000,65919696,1114,1114,1114,1114,0
20231221,163900,65919696,1114,1114,1114,1114,0
20231221,163800,65919696,1114,1114,1114,1114,0
20231221,163700,65919696,1114,1114,1114,1114,1154
20231221,163600,65919696,1114,1114,1114,1114,0
20231221,163500,65919696,1114,1114,1114,1114,0
20231221,163400,65919696,1114,1114,1114,1114,0
20231221,163300,65919696,1114,1114,1114,1114,0
20231221,163200,65919696,1114,1114,1114,1114,0
20231221,163100,65919696,1114,1114,1114,1114,0
20231221,163000,65919696,1114,1114,1114,1114,0
20231221,162900,65919696,1114,1114,1114,1114,0
20231221,162800,65919696,1114,1114,1114,1114,0
20231221,162700,65919696,1114,1114,1114,1114,0
20231221,162600,65919696,1114,1114,1114,1114,0
20231221,162500,65919696,1114,1114,1114,1114,0
20231221,162400,65919696,1114,1114,1114,1114,0
20231221,162300,65919696,1114,1114,1114,1114,0
20231221,162200,65919696,1114,1114,1114,1114,0
20231221,162100,65919696,1114,1114,1114,1114,0
20231221,162000,65919696,1114,1114,1114,1114,0
20231221,161900,65919696,1114,1114,1114,1114,0
20231221,161800,65919696,1114,1114,1114,1114,0
20231221,161700,65919696,1114,1114,1114,1114,0
20231221,161600,65919696,1114,1114,1114,1114,0
20231221,161500,65919696,1114,1114,1114,1114,0
20231221,161400,65919696,1114,1114,1114,1114,0
20231221,161300,65919696,1114,1114,1114,1114,0
20231221,161200,65919696,1114,1114,1114,1114,0
20231221,161100,65919696,1114,1114,1114,1114,0
20231221,161000,65919696,1114,1114,1114,1114,0
20231221,160900,65919696,1114,1114,1114,1114,0
20231221,160800,65919696,1114,1114,1114,1114,0
20231221,160700,65919696,1114,1114,1114,1114,1154
20231221,160600,65919696,1114,1114,1114,1114,0
20231221,160500,65919696,1114,1114,1114,1114,0
20231221,160400,65919696,1114,1114,1114,1114,0
20231221,160300,65919696,1114,1114,1114,1114,0
20231221,160200,65919696,1114,1114,1114,1114,0
20231221,160100,65919696,1114,1114,1114,1114,0
20231221,160000,65919696,1114,1114,1114,1114,0
20231221,155900,65919696,1114,1114,1114,1114,0
20231221,155800,65919696,1114,1114,1114,1114,0
20231221,155700,65919696,1114,1114,1114,1114,0
20231221,155600,65919696,1114,1114,1114,1114,0
20231221,155500,65919696,1114,1114,1114,1114,0
20231221,155400,65919696,1114,1114,1114,1114,0
20231221,155300,65919696,1114,1114,1114,1114,0
20231221,155200,65919696,1114,1114,1114,1114,0
20231221,155100,65919696,1114,1114,1114,1114,0
20231221,155000,65919696,1114,1114,1114,1114,0
20231221,154900,65919696,1114,1114,1114,1114,0
20231221,154800,65919696,1114,1114,1114,1114,0
20231221,154700,65919696,1114,1114,1114,1114,0
20231221,154600,65919696,1114,1114,1114,1114,0
20231221,154500,65919696,1114,1114,1114,1114,0
20231221,154400,65919696,1114,1114,1114,1114,0
20231221,154300,65919696,1114,1114,1114,1114,0
20231221,154200,65919696,1114,1114,1114,1114,0
20231221,154100,65919696,1114,1114,1114,1114,0
20231221,154000,65919696,1114,1114,1114,1114,0
20231221,153900,65919696,1114,1114,1114,1114,0
20231221,153800,65919696,1114,1114,1114,1114,0
20231221,153700,65919696,1114,1114,1114,1114,1154
20231221,153600,65919696,1114,1114,1114,1114,0
20231221,153500,65919696,1114,1114,1114,1114,0
20231221,153400,65919696,1114,1114,1114,1114,0
20231221,153300,65919696,1114,1114,1114,1114,0
20231221,153200,65919696,1114,1114,1114,1114,0
20231221,153100,65919696,1114,1114,1114,1114,0
20231221,153000,65919696,1114,1114,1114,1114,1154
20231221,152900,64634140,1118,1118,1118,1118,0
20231221,152800,64634140,1118,1118,1118,1118,0
20231221,152700,64634140,1118,1118,1118,1118,0
20231221,152600,64634140,1118,1118,1118,1118,0
20231221,152500,64634140,1118,1118,1118,1118,0
20231221,152400,64634140,1118,1118,1118,1118,0
20231221,152300,64634140,1118,1118,1118,1118,0
20231221,152200,64634140,1118,1118,1118,1118,0
20231221,152100,64634140,1118,1118,1118,1118,0
20231221,152000,64634140,1118,1118,1118,1118,0
20231221,151900,64634140,1118,1118,1118,1118,0
20231221,151800,64634140,1118,1118,1118,1118,0
20231221,151700,64634140,1118,1118,1118,1118,0
20231221,151600,64634140,1118,1118,1118,1118,0
20231221,151500,64634140,1118,1118,1118,1118,0
20231221,151400,64634140,1118,1118,1118,1118,0
20231221,151300,64634140,1118,1118,1118,1118,0
20231221,151200,64634140,1118,1118,1118,1118,0
20231221,151100,64634140,1118,1118,1118,1118,0
20231221,151000,64634140,1118,1118,1118,1118,0
20231221,150900,64634140,1118,1118,1118,1118,0
20231221,150800,64634140,1118,1118,1118,1118,0
20231221,150700,64634140,1118,1118,1118,1118,0
20231221,150600,64634140,1118,1118,1118,1118,0
20231221,150500,64634140,1118,1118,1118,1118,0
20231221,150400,64634140,1118,1118,1118,1118,0
20231221,150300,64634140,1118,1118,1118,1118,0
20231221,150200,64634140,1118,1118,1118,1118,0
20231221,150100,64634140,1118,1118,1118,1118,0
20231221,150000,64634140,1118,1118,1118,1118,0
20231221,145900,64634140,1118,1118,1118,1118,0
20231221,145800,64634140,1118,1118,1118,1118,0
20231221,145700,64634140,1118,1118,1118,1118,0
20231221,145600,64634140,1118,1115,1118,1115,1000
20231221,145500,63517808,1115,1115,1115,1115,15
20231221,145400,63501083,1116,1116,1116,1116,0
20231221,145300,63501083,1116,1116,1116,1116,0
20231221,145200,63501083,1116,1116,1116,1116,0
20231221,145100,63501083,1116,1116,1116,1116,0
20231221,145000,63501083,1116,1116,1116,1116,0
20231221,144900,63501083,1116,1116,1116,1116,0
20231221,144800,63501083,1116,1116,1116,1116,296
20231221,144700,63170747,1116,1116,1116,1116,0
20231221,144600,63170747,1116,1116,1116,1116,0
20231221,144500,63170747,1116,1116,1116,1116,0
20231221,144400,63170747,1116,1116,1116,1116,0
20231221,144300,63170747,1116,1116,1116,1116,0
20231221,144200,63170747,1116,1116,1116,1116,0
20231221,144100,63170747,1116,1116,1116,1116,182
20231221,144000,62967635,1116,1116,1116,1116,0
20231221,143900,62967635,1116,1116,1116,1116,100
20231221,143800,62856035,1117,1117,1117,1117,0
20231221,143700,62856035,1117,1117,1117,1117,0
20231221,143600,62856035,1117,1117,1117,1117,0
20231221,143500,62856035,1117,1117,1117,1117,0
20231221,143400,62856035,1117,1117,1117,1117,0
20231221,143300,62856035,1117,1117,1117,1117,0
20231221,143200,62856035,1117,1117,1117,1117,0
20231221,143100,62856035,1117,1117,1117,1117,0
20231221,143000,62856035,1117,1117,1117,1117,115
20231221,142900,62727580,1117,1117,1117,1117,0
20231221,142800,62727580,1117,1117,1117,1117,0
20231221,142700,62727580,1117,1115,1117,1115,896
20231221,142600,61728238,1115,1115,1115,1115,0
20231221,142500,61728238,1115,1115,1115,1115,0
20231221,142400,61728238,1115,1115,1115,1115,0
20231221,142300,61728238,1115,1114,1115,1114,15
20231221,142200,61711527,1115,1115,1115,1115,1
20231221,142100,61710412,1115,1115,1115,1115,0
20231221,142000,61710412,1115,1115,1115,1115,0
20231221,141900,61710412,1115,1115,1115,1115,0
20231221,141800,61710412,1115,1115,1115,1115,0
20231221,141700,61710412,1115,1115,1115,1115,0
20231221,141600,61710412,1115,1115,1115,1115,0
20231221,141500,61710412,1115,1115,1115,1115,6
20231221,141400,61703722,1115,1115,1115,1115,0
20231221,141300,61703722,1115,1115,1115,1115,0
20231221,141200,61703722,1115,1115,1115,1115,10
20231221,141100,61692572,1115,1115,1115,1115,2
20231221,141000,61690342,1115,1115,1115,1115,0
20231221,140900,61690342,1115,1115,1115,1115,0
20231221,140800,61690342,1115,1115,1115,1115,0
20231221,140700,61690342,1115,1115,1115,1115,1
20231221,140600,61689227,1115,1115,1115,1115,4
20231221,140500,61684767,1117,1117,1117,1117,0
20231221,140400,61684767,1117,1117,1117,1117,0
20231221,140300,61684767,1117,1117,1117,1117,13000
20231221,140200,47163767,1117,1117,1117,1117,0
20231221,140100,47163767,1117,1117,1117,1117,0
20231221,140000,47163767,1117,1113,1117,1112,180
20231221,135900,46963593,1117,1117,1117,1117,0
20231221,135800,46963593,1117,1117,1117,1117,0
20231221,135700,46963593,1117,1117,1117,1117,0
20231221,135600,46963593,1117,1117,1117,1117,0
20231221,135500,46963593,1117,1117,1117,1117,0
20231221,135400,46963593,1117,1117,1117,1117,0
20231221,135300,46963593,1117,1116,1117,1116,20
20231221,135200,46941272,1111,1111,1111,1111,1
20231221,135100,46940161,1111,1111,1111,1111,0
20231221,135000,46940161,1111,1115,1115,1111,21345
20231221,134900,23206543,1116,1116,1116,1116,0
20231221,134800,23206543,1116,1116,1116,1116,0
20231221,134700,23206543,1116,1116,1116,1116,0
20231221,134600,23206543,1116,1116,1116,1116,0
20231221,134500,23206543,1116,1116,1116,1116,0
20231221,134400,23206543,1116,1116,1116,1116,0
20231221,134300,23206543,1116,1116,1116,1116,0
20231221,134200,23206543,1116,1116,1116,1116,0
20231221,134100,23206543,1116,1116,1116,1116,0
20231221,134000,23206543,1116,1116,1116,1116,170
20231221,133900,23016823,1117,1117,1117,1117,0
20231221,133800,23016823,1117,1117,1117,1117,0
20231221,133700,23016823,1117,1117,1117,1117,0
20231221,133600,23016823,1117,1117,1117,1117,1
20231221,133500,23015706,1116,1116,1116,1116,1
20231221,133400,23014590,1117,1117,1117,1117,0
20231221,133300,23014590,1117,1117,1117,1117,0
20231221,133200,23014590,1117,1117,1117,1117,0
20231221,133100,23014590,1117,1117,1117,1117,0
20231221,133000,23014590,1117,1117,1117,1117,0
20231221,132900,23014590,1117,1117,1117,1117,0
20231221,132800,23014590,1117,1117,1117,1117,0
20231221,132700,23014590,1117,1117,1117,1117,0
20231221,132600,23014590,1117,1117,1117,1117,0
20231221,132500,23014590,1117,1117,1117,1117,0
20231221,132400,23014590,1117,1117,1117,1117,0
20231221,132300,23014590,1117,1117,1117,1117,0
20231221,132200,23014590,1117,1117,1117,1117,0
20231221,132100,23014590,1117,1117,1117,1117,0
20231221,132000,23014590,1117,1117,1117,1117,0
20231221,131900,23014590,1117,1117,1117,1117,0
20231221,131800,23014590,1117,1116,1117,1116,2
20231221,131700,23012357,1117,1117,1117,1117,0
20231221,131600,23012357,1117,1117,1117,1117,4
20231221,131500,23007889,1117,1117,1117,1117,0
20231221,131400,23007889,1117,1117,1117,1117,0
20231221,131300,23007889,1117,1117,1117,1117,0
20231221,131200,23007889,1117,1117,1117,1117,0
20231221,131100,23007889,1117,1117,1117,1117,0
20231221,131000,23007889,1117,1117,1117,1117,0
20231221,130900,23007889,1117,1117,1117,1117,0
20231221,130800,23007889,1117,1117,1117,1117,0
20231221,130700,23007889,1117,1117,1117,1117,0
20231221,130600,23007889,1117,1117,1117,1117,0
20231221,130500,23007889,1117,1117,1117,1117,0
20231221,130400,23007889,1117,1117,1117,1117,0
20231221,130300,23007889,1117,1117,1117,1117,0
20231221,130200,23007889,1117,1117,1117,1117,0
20231221,130100,23007889,1117,1117,1117,1117,0
20231221,130000,23007889,1117,1117,1117,1117,0
20231221,125900,23007889,1117,1117,1117,1117,0
20231221,125800,23007889,1117,1117,1117,1117,0
20231221,125700,23007889,1117,1117,1117,1117,0
20231221,125600,23007889,1117,1117,1117,1117,0
20231221,125500,23007889,1117,1117,1117,1117,0
20231221,125400,23007889,1117,1117,1117,1117,0
20231221,125300,23007889,1117,1117,1117,1117,0
20231221,125200,23007889,1117,1117,1117,1117,0
20231221,125100,23007889,1117,1117,1117,1117,0
20231221,125000,23007889,1117,1117,1117,1117,2
20231221,124900,23005655,1117,1117,1117,1117,0
20231221,124800,23005655,1117,1117,1117,1117,0
20231221,124700,23005655,1117,1117,1117,1117,0
20231221,124600,23005655,1117,1117,1117,1117,0
20231221,124500,23005655,1117,1117,1117,1117,0
20231221,124400,23005655,1117,1117,1117,1117,0
20231221,124300,23005655,1117,1117,1117,1117,0
20231221,124200,23005655,1117,1117,1117,1117,0
20231221,124100,23005655,1117,1117,1117,1117,0
20231221,124000,23005655,1117,1117,1117,1117,0
20231221,123900,23005655,1117,1117,1117,1117,0
20231221,123800,23005655,1117,1117,1117,1117,0
20231221,123700,23005655,1117,1115,1117,1114,51
20231221,123600,22948837,1117,1117,1117,1117,0
20231221,123500,22948837,1117,1117,1117,1117,0
20231221,123400,22948837,1117,1117,1117,1117,0
20231221,123300,22948837,1117,1117,1117,1117,0
20231221,123200,22948837,1117,1117,1117,1117,0
20231221,123100,22948837,1117,1117,1117,1117,0
20231221,123000,22948837,1117,1117,1117,1117,0
20231221,122900,22948837,1117,1117,1117,1117,0
20231221,122800,22948837,1117,1117,1117,1117,0
20231221,122700,22948837,1117,1117,1117,1117,0
20231221,122600,22948837,1117,1117,1117,1117,0
20231221,122500,22948837,1117,1117,1117,1117,0
20231221,122400,22948837,1117,1117,1117,1117,0
20231221,122300,22948837,1117,1117,1117,1117,0
20231221,122200,22948837,1117,1117,1117,1117,0
20231221,122100,22948837,1117,1117,1117,1117,0
20231221,122000,22948837,1117,1117,1117,1117,0
20231221,121900,22948837,1117,1117,1117,1117,0
20231221,121800,22948837,1117,1117,1117,1117,0
20231221,121700,22948837,1117,1117,1117,1117,0
20231221,121600,22948837,1117,1117,1117,1117,0
20231221,121500,22948837,1117,1117,1117,1117,0
20231221,121400,22948837,1117,1117,1117,1117,0
20231221,121300,22948837,1117,1117,1117,1117,0
20231221,121200,22948837,1117,1117,1117,1117,0
20231221,121100,22948837,1117,1117,1117,1117,0
20231221,121000,22948837,1117,1117,1117,1117,0
20231221,120900,22948837,1117,1117,1117,1117,0
20231221,120800,22948837,1117,1117,1117,1117,0
20231221,120700,22948837,1117,1117,1117,1117,0
20231221,120600,22948837,1117,1117,1117,1117,0
20231221,120500,22948837,1117,1117,1117,1117,0
20231221,120400,22948837,1117,1117,1117,1117,0
20231221,120300,22948837,1117,1117,1117,1117,0
20231221,120200,22948837,1117,1117,1117,1117,0
20231221,120100,22948837,1117,1117,1117,1117,0
20231221,120000,22948837,1117,1117,1117,1117,0
20231221,115900,22948837,1117,1117,1117,1117,0
20231221,115800,22948837,1117,1117,1117,1117,0
20231221,115700,22948837,1117,1117,1117,1117,0
20231221,115600,22948837,1117,1117,1117,1117,0
20231221,115500,22948837,1117,1117,1117,1117,0
20231221,115400,22948837,1117,1117,1117,1117,0
20231221,115300,22948837,1117,1117,1117,1117,0
20231221,115200,22948837,1117,1117,1117,1117,0
20231221,115100,22948837,1117,1117,1117,1117,0
20231221,115000,22948837,1117,1117,1117,1117,0
20231221,114900,22948837,1117,1117,1117,1117,0
20231221,114800,22948837,1117,1117,1117,1117,0
20231221,114700,22948837,1117,1117,1117,1117,0
20231221,114600,22948837,1117,1117,1117,1117,0
20231221,114500,22948837,1117,1117,1117,1117,0
20231221,114400,22948837,1117,1117,1117,1117,0
20231221,114300,22948837,1117,1117,1117,1117,3
20231221,114200,22945486,1117,1117,1117,1117,0
20231221,114100,22945486,1117,1117,1117,1117,0
20231221,114000,22945486,1117,1117,1117,1117,2
20231221,113900,22943252,1117,1117,1117,1117,0
20231221,113800,22943252,1117,1117,1117,1117,0
20231221,113700,22943252,1117,1117,1117,1117,0
20231221,113600,22943252,1117,1117,1117,1117,1
20231221,113500,22942135,1112,1112,1112,1112,0
20231221,113400,22942135,1112,1115,1115,1112,30
20231221,113300,22908759,1117,1117,1117,1117,0
20231221,113200,22908759,1117,1117,1117,1117,0
20231221,113100,22908759,1117,1117,1117,1117,0
20231221,113000,22908759,1117,1117,1117,1117,0
20231221,112900,22908759,1117,1117,1117,1117,0
20231221,112800,22908759,1117,1117,1117,1117,0
20231221,112700,22908759,1117,1117,1117,1117,0
20231221,112600,22908759,1117,1117,1117,1117,0
20231221,112500,22908759,1117,1114,1117,1112,2664
20231221,112400,19945344,1117,1117,1117,1117,0
20231221,112300,19945344,1117,1117,1117,1117,0
20231221,112200,19945344,1117,1117,1117,1117,0
20231221,112100,19945344,1117,1117,1117,1117,0
20231221,112000,19945344,1117,1117,1117,1117,0
20231221,111900,19945344,1117,1117,1117,1117,0
20231221,111800,19945344,1117,1117,1117,1117,0
20231221,111700,19945344,1117,1117,1117,1117,0
20231221,111600,19945344,1117,1117,1117,1117,0
20231221,111500,19945344,1117,1117,1117,1117,10
20231221,111400,19934174,1117,1117,1117,1117,0
20231221,111300,19934174,1117,1117,1117,1117,0
20231221,111200,19934174,1117,1117,1117,1117,0
20231221,111100,19934174,1117,1117,1117,1117,0
20231221,111000,19934174,1117,1117,1117,1117,1
20231221,110900,19933057,1113,1114,1114,1113,699
20231221,110800,19154783,1117,1117,1117,1117,0
20231221,110700,19154783,1117,1117,1117,1117,0
20231221,110600,19154783,1117,1117,1117,1117,0
20231221,110500,19154783,1117,1117,1117,1117,0
20231221,110400,19154783,1117,1117,1117,1117,0
20231221,110300,19154783,1117,1117,1117,1117,0
20231221,110200,19154783,1117,1117,1117,1117,0
20231221,110100,19154783,1117,1117,1117,1117,100
20231221,110000,19043083,1117,1117,1117,1117,0
20231221,105900,19043083,1117,1117,1117,1117,0
20231221,105800,19043083,1117,1117,1117,1117,0
20231221,105700,19043083,1117,1117,1117,1117,0
20231221,105600,19043083,1117,1115,1117,1114,916
20231221,105500,18021818,1117,1117,1117,1117,0
20231221,105400,18021818,1117,1117,1117,1117,5
20231221,105300,18016233,1117,1117,1117,1117,1
20231221,105200,18015116,1115,1116,1116,1115,500
20231221,105100,17457340,1117,1116,1117,1116,31
20231221,105000,17422743,1117,1117,1117,1117,0
20231221,104900,17422743,1117,1117,1117,1117,0
20231221,104800,17422743,1117,1117,1117,1117,0
20231221,104700,17422743,1117,1117,1117,1117,0
20231221,104600,17422743,1117,1117,1117,1117,0
20231221,104500,17422743,1117,1117,1117,1117,0
20231221,104400,17422743,1117,1117,1117,1117,0
20231221,104300,17422743,1117,1117,1117,1117,0
20231221,104200,17422743,1117,1117,1117,1117,1
20231221,104100,17421626,1117,1117,1117,1117,0
20231221,104000,17421626,1117,1117,1117,1117,0
20231221,103900,17421626,1117,1117,1117,1117,1
20231221,103800,17420509,1117,1117,1117,1117,10
20231221,103700,17409339,1119,1119,1119,1119,0
20231221,103600,17409339,1119,1119,1119,1119,0
20231221,103500,17409339,1119,1119,1119,1119,0
20231221,103400,17409339,1119,1119,1119,1119,0
20231221,103300,17409339,1119,1119,1119,1119,0
20231221,103200,17409339,1119,1119,1119,1119,0
20231221,103100,17409339,1119,1116,1119,1116,98
20231221,103000,17299968,1119,1117,1119,1117,33
20231221,102900,17263105,1117,1117,1117,1117,0
20231221,102800,17263105,1117,1117,1117,1117,0
20231221,102700,17263105,1117,1117,1117,1117,0
20231221,102600,17263105,1117,1117,1117,1117,14
20231221,102500,17247467,1117,1117,1117,1117,320
20231221,102400,16890027,1117,1119,1119,1117,6980
20231221,102300,9091387,1122,1122,1122,1122,0
20231221,102200,9091387,1122,1122,1122,1122,0
20231221,102100,9091387,1122,1122,1122,1122,0
20231221,102000,9091387,1122,1122,1122,1122,0
20231221,101900,9091387,1122,1122,1122,1122,0
20231221,101800,9091387,1122,1122,1122,1122,0
20231221,101700,9091387,1122,1120,1122,1120,16
20231221,101600,9073455,1120,1120,1120,1120,1
20231221,101500,9072335,1120,1120,1120,1120,0
20231221,101400,9072335,1120,1120,1120,1120,100
20231221,101300,8960335,1122,1122,1122,1122,0
20231221,101200,8960335,1122,1122,1122,1122,0
20231221,101100,8960335,1122,1122,1122,1122,0
20231221,101000,8960335,1122,1122,1122,1122,0
20231221,100900,8960335,1122,1122,1122,1122,1
20231221,100800,8959213,1121,1121,1121,1121,100
20231221,100700,8847113,1122,1122,1122,1122,101
20231221,100600,8733791,1123,1123,1123,1123,0
20231221,100500,8733791,1123,1123,1123,1123,0
20231221,100400,8733791,1123,1123,1123,1123,0
20231221,100300,8733791,1123,1123,1123,1123,0
20231221,100200,8733791,1123,1123,1123,1123,0
20231221,100100,8733791,1123,1123,1123,1123,0
20231221,100000,8733791,1123,1123,1123,1123,0
20231221,095900,8733791,1123,1123,1123,1123,0
20231221,095800,8733791,1123,1123,1123,1123,0
20231221,095700,8733791,1123,1123,1123,1123,4
20231221,095600,8729299,1123,1123,1123,1123,0
20231221,095500,8729299,1123,1123,1123,1123,0
20231221,095400,8729299,1123,1123,1123,1123,0
20231221,095300,8729299,1123,1123,1123,1123,0
20231221,095200,8729299,1123,1123,1123,1123,0
20231221,095100,8729299,1123,1123,1123,1123,0
20231221,095000,8729299,1123,1123,1123,1123,0
20231221,094900,8729299,1123,1123,1123,1123,0
20231221,094800,8729299,1123,1123,1123,1123,0
20231221,094700,8729299,1123,1123,1123,1123,20
20231221,094600,8706839,1124,1124,1124,1124,0
20231221,094500,8706839,1124,1124,1124,1124,0
20231221,094400,8706839,1124,1124,1124,1124,0
20231221,094300,8706839,1124,1124,1124,1124,0
20231221,094200,8706839,1124,1124,1124,1124,0
20231221,094100,8706839,1124,1123,1124,1123,1967
20231221,094000,6496032,1124,1124,1124,1124,0
20231221,093900,6496032,1124,1124,1124,1124,0
20231221,093800,6496032,1124,1124,1124,1124,0
20231221,093700,6496032,1124,1124,1124,1124,0
20231221,093600,6496032,1124,1124,1124,1124,0
20231221,093500,6496032,1124,1124,1124,1124,0
20231221,093400,6496032,1124,1124,1124,1124,0
20231221,093300,6496032,1124,1124,1124,1124,22
20231221,093200,6471304,1122,1124,1124,1122,2
20231221,093100,6469058,1121,1122,1122,1121,8
20231221,093000,6460089,1124,1123,1124,1118,171
20231221,092900,6268810,1123,1123,1123,1123,0
20231221,092800,6268810,1123,1123,1123,1123,91
20231221,092700,6166617,1123,1123,1123,1123,0
20231221,092600,6166617,1123,1119,1123,1119,25
20231221,092500,6138634,1119,1119,1119,1119,77
20231221,092400,6052471,1118,1118,1118,1118,100
20231221,092300,5940671,1123,1123,1123,1123,0
20231221,092200,5940671,1123,1123,1123,1123,0
20231221,092100,5940671,1123,1119,1123,1118,5001
20231221,092000,349057,1123,1123,1123,1123,5
20231221,091900,343442,1123,1123,1123,1123,0
20231221,091800,343442,1123,1123,1123,1123,1
20231221,091700,342319,1118,1118,1118,1118,100
20231221,091600,230519,1124,1124,1124,1124,0
20231221,091500,230519,1124,1124,1124,1124,0
20231221,091400,230519,1124,1124,1124,1124,0
20231221,091300,230519,1124,1124,1124,1124,0
20231221,091200,230519,1124,1124,1124,1124,0
20231221,091100,230519,1124,1124,1124,1124,0
20231221,091000,230519,1124,1124,1124,1124,0
20231221,090900,230519,1124,1124,1124,1124,0
20231221,090800,230519,1124,1124,1124,1124,0
20231221,090700,230519,1124,1124,1124,1124,0
20231221,090600,230519,1124,1124,1124,1124,0
20231221,090500,230519,1124,1124,1124,1124,0
20231221,090400,230519,1124,1119,1124,1119,13
20231221,090300,215967,1119,1119,1119,1119,0
20231221,090200,215967,1119,1119,1119,1119,0
20231221,090100,215967,1119,1119,1119,1119,0
20231221,090000,215967,1119,1119,1119,1119,193