KissMeData/002760/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,183800,199650160,1116,1116,1116,1116,5814
20241223,183700,199650160,1116,1116,1116,1116,0
20241223,183600,199650160,1116,1116,1116,1116,0
20241223,183500,199650160,1116,1116,1116,1116,0
20241223,183400,199650160,1116,1116,1116,1116,0
20241223,183300,199650160,1116,1116,1116,1116,0
20241223,183200,199650160,1116,1116,1116,1116,0
20241223,183100,199650160,1116,1116,1116,1116,0
20241223,183000,199650160,1116,1116,1116,1116,0
20241223,182900,199650160,1116,1116,1116,1116,0
20241223,182800,199650160,1116,1116,1116,1116,0
20241223,182700,199650160,1116,1116,1116,1116,0
20241223,182600,199650160,1116,1116,1116,1116,0
20241223,182500,199650160,1116,1116,1116,1116,0
20241223,182400,199650160,1116,1116,1116,1116,0
20241223,182300,199650160,1116,1116,1116,1116,0
20241223,182200,199650160,1116,1116,1116,1116,0
20241223,182100,199650160,1116,1116,1116,1116,0
20241223,182000,199650160,1116,1116,1116,1116,0
20241223,181900,199650160,1116,1116,1116,1116,0
20241223,181800,199650160,1116,1116,1116,1116,0
20241223,181700,199650160,1116,1116,1116,1116,0
20241223,181600,199650160,1116,1116,1116,1116,0
20241223,181500,199650160,1116,1116,1116,1116,0
20241223,181400,199650160,1116,1116,1116,1116,0
20241223,181300,199650160,1116,1116,1116,1116,0
20241223,181200,199650160,1116,1116,1116,1116,0
20241223,181100,199650160,1116,1116,1116,1116,0
20241223,181000,199650160,1116,1116,1116,1116,0
20241223,180900,199650160,1116,1116,1116,1116,0
20241223,180800,199650160,1116,1116,1116,1116,5814
20241223,180700,199650160,1116,1116,1116,1116,0
20241223,180600,199650160,1116,1116,1116,1116,0
20241223,180500,199650160,1116,1116,1116,1116,0
20241223,180400,199650160,1116,1116,1116,1116,0
20241223,180300,199650160,1116,1116,1116,1116,0
20241223,180200,199650160,1116,1116,1116,1116,0
20241223,180100,199650160,1116,1116,1116,1116,0
20241223,180000,199650160,1116,1116,1116,1116,0
20241223,175900,199650160,1116,1116,1116,1116,0
20241223,175800,199650160,1116,1116,1116,1116,0
20241223,175700,199650160,1116,1116,1116,1116,0
20241223,175600,199650160,1116,1116,1116,1116,0
20241223,175500,199650160,1116,1116,1116,1116,0
20241223,175400,199650160,1116,1116,1116,1116,0
20241223,175300,199650160,1116,1116,1116,1116,0
20241223,175200,199650160,1116,1116,1116,1116,0
20241223,175100,199650160,1116,1116,1116,1116,0
20241223,175000,199650160,1116,1116,1116,1116,0
20241223,174900,199650160,1116,1116,1116,1116,0
20241223,174800,199650160,1116,1116,1116,1116,0
20241223,174700,199650160,1116,1116,1116,1116,0
20241223,174600,199650160,1116,1116,1116,1116,0
20241223,174500,199650160,1116,1116,1116,1116,0
20241223,174400,199650160,1116,1116,1116,1116,0
20241223,174300,199650160,1116,1116,1116,1116,0
20241223,174200,199650160,1116,1116,1116,1116,0
20241223,174100,199650160,1116,1116,1116,1116,0
20241223,174000,199650160,1116,1116,1116,1116,0
20241223,173900,199650160,1116,1116,1116,1116,0
20241223,173800,199650160,1116,1116,1116,1116,5814
20241223,173700,199650160,1116,1116,1116,1116,0
20241223,173600,199650160,1116,1116,1116,1116,0
20241223,173500,199650160,1116,1116,1116,1116,0
20241223,173400,199650160,1116,1116,1116,1116,0
20241223,173300,199650160,1116,1116,1116,1116,0
20241223,173200,199650160,1116,1116,1116,1116,0
20241223,173100,199650160,1116,1116,1116,1116,0
20241223,173000,199650160,1116,1116,1116,1116,0
20241223,172900,199650160,1116,1116,1116,1116,0
20241223,172800,199650160,1116,1116,1116,1116,0
20241223,172700,199650160,1116,1116,1116,1116,0
20241223,172600,199650160,1116,1116,1116,1116,0
20241223,172500,199650160,1116,1116,1116,1116,0
20241223,172400,199650160,1116,1116,1116,1116,0
20241223,172300,199650160,1116,1116,1116,1116,0
20241223,172200,199650160,1116,1116,1116,1116,0
20241223,172100,199650160,1116,1116,1116,1116,0
20241223,172000,199650160,1116,1116,1116,1116,0
20241223,171900,199650160,1116,1116,1116,1116,0
20241223,171800,199650160,1116,1116,1116,1116,0
20241223,171700,199650160,1116,1116,1116,1116,0
20241223,171600,199650160,1116,1116,1116,1116,0
20241223,171500,199650160,1116,1116,1116,1116,0
20241223,171400,199650160,1116,1116,1116,1116,0
20241223,171300,199650160,1116,1116,1116,1116,0
20241223,171200,199650160,1116,1116,1116,1116,0
20241223,171100,199650160,1116,1116,1116,1116,0
20241223,171000,199650160,1116,1116,1116,1116,0
20241223,170900,199650160,1116,1116,1116,1116,0
20241223,170800,199650160,1116,1116,1116,1116,5814
20241223,170700,199650160,1116,1116,1116,1116,0
20241223,170600,199650160,1116,1116,1116,1116,0
20241223,170500,199650160,1116,1116,1116,1116,0
20241223,170400,199650160,1116,1116,1116,1116,0
20241223,170300,199650160,1116,1116,1116,1116,0
20241223,170200,199650160,1116,1116,1116,1116,0
20241223,170100,199650160,1116,1116,1116,1116,0
20241223,170000,199650160,1116,1116,1116,1116,0
20241223,165900,199650160,1116,1116,1116,1116,0
20241223,165800,199650160,1116,1116,1116,1116,0
20241223,165700,199650160,1116,1116,1116,1116,0
20241223,165600,199650160,1116,1116,1116,1116,0
20241223,165500,199650160,1116,1116,1116,1116,0
20241223,165400,199650160,1116,1116,1116,1116,0
20241223,165300,199650160,1116,1116,1116,1116,0
20241223,165200,199650160,1116,1116,1116,1116,0
20241223,165100,199650160,1116,1116,1116,1116,0
20241223,165000,199650160,1116,1116,1116,1116,0
20241223,164900,199650160,1116,1116,1116,1116,0
20241223,164800,199650160,1116,1116,1116,1116,0
20241223,164700,199650160,1116,1116,1116,1116,0
20241223,164600,199650160,1116,1116,1116,1116,0
20241223,164500,199650160,1116,1116,1116,1116,0
20241223,164400,199650160,1116,1116,1116,1116,0
20241223,164300,199650160,1116,1116,1116,1116,0
20241223,164200,199650160,1116,1116,1116,1116,0
20241223,164100,199650160,1116,1116,1116,1116,0
20241223,164000,199650160,1116,1116,1116,1116,0
20241223,163900,199650160,1116,1116,1116,1116,0
20241223,163800,199650160,1116,1116,1116,1116,5814
20241223,163700,199650160,1116,1116,1116,1116,0
20241223,163600,199650160,1116,1116,1116,1116,0
20241223,163500,199650160,1116,1116,1116,1116,0
20241223,163400,199650160,1116,1116,1116,1116,0
20241223,163300,199650160,1116,1116,1116,1116,0
20241223,163200,199650160,1116,1116,1116,1116,0
20241223,163100,199650160,1116,1116,1116,1116,0
20241223,163000,199650160,1116,1116,1116,1116,0
20241223,162900,199650160,1116,1116,1116,1116,0
20241223,162800,199650160,1116,1116,1116,1116,0
20241223,162700,199650160,1116,1116,1116,1116,0
20241223,162600,199650160,1116,1116,1116,1116,0
20241223,162500,199650160,1116,1116,1116,1116,0
20241223,162400,199650160,1116,1116,1116,1116,0
20241223,162300,199650160,1116,1116,1116,1116,0
20241223,162200,199650160,1116,1116,1116,1116,0
20241223,162100,199650160,1116,1116,1116,1116,0
20241223,162000,199650160,1116,1116,1116,1116,0
20241223,161900,199650160,1116,1116,1116,1116,0
20241223,161800,199650160,1116,1116,1116,1116,0
20241223,161700,199650160,1116,1116,1116,1116,0
20241223,161600,199650160,1116,1116,1116,1116,0
20241223,161500,199650160,1116,1116,1116,1116,0
20241223,161400,199650160,1116,1116,1116,1116,0
20241223,161300,199650160,1116,1116,1116,1116,0
20241223,161200,199650160,1116,1116,1116,1116,0
20241223,161100,199650160,1116,1116,1116,1116,0
20241223,161000,199650160,1116,1116,1116,1116,0
20241223,160900,199650160,1116,1116,1116,1116,0
20241223,160800,199650160,1116,1116,1116,1116,5814
20241223,160700,199650160,1116,1116,1116,1116,0
20241223,160600,199650160,1116,1116,1116,1116,0
20241223,160500,199650160,1116,1116,1116,1116,0
20241223,160400,199650160,1116,1116,1116,1116,0
20241223,160300,199650160,1116,1116,1116,1116,0
20241223,160200,199650160,1116,1116,1116,1116,0
20241223,160100,199650160,1116,1116,1116,1116,0
20241223,160000,199650160,1116,1116,1116,1116,0
20241223,155900,199650160,1116,1116,1116,1116,0
20241223,155800,199650160,1116,1116,1116,1116,0
20241223,155700,199650160,1116,1116,1116,1116,0
20241223,155600,199650160,1116,1116,1116,1116,0
20241223,155500,199650160,1116,1116,1116,1116,0
20241223,155400,199650160,1116,1116,1116,1116,0
20241223,155300,199650160,1116,1116,1116,1116,0
20241223,155200,199650160,1116,1116,1116,1116,0
20241223,155100,199650160,1116,1116,1116,1116,0
20241223,155000,199650160,1116,1116,1116,1116,0
20241223,154900,199650160,1116,1116,1116,1116,0
20241223,154800,199650160,1116,1116,1116,1116,0
20241223,154700,199650160,1116,1116,1116,1116,0
20241223,154600,199650160,1116,1116,1116,1116,0
20241223,154500,199650160,1116,1116,1116,1116,0
20241223,154400,199650160,1116,1116,1116,1116,0
20241223,154300,199650160,1116,1116,1116,1116,0
20241223,154200,199650160,1116,1116,1116,1116,0
20241223,154100,199650160,1116,1116,1116,1116,0
20241223,154000,199650160,1116,1116,1116,1116,0
20241223,153900,199650160,1116,1116,1116,1116,0
20241223,153800,199650160,1116,1116,1116,1116,5814
20241223,153700,199650160,1116,1116,1116,1116,0
20241223,153600,199650160,1116,1116,1116,1116,0
20241223,153500,199650160,1116,1116,1116,1116,0
20241223,153400,199650160,1116,1116,1116,1116,0
20241223,153300,199650160,1116,1116,1116,1116,0
20241223,153200,199650160,1116,1116,1116,1116,0
20241223,153100,199650160,1116,1116,1116,1116,0
20241223,153000,199650160,1116,1116,1116,1116,5814
20241223,152900,193161736,1114,1114,1114,1114,0
20241223,152800,193161736,1114,1114,1114,1114,0
20241223,152700,193161736,1114,1114,1114,1114,0
20241223,152600,193161736,1114,1114,1114,1114,0
20241223,152500,193161736,1114,1114,1114,1114,0
20241223,152400,193161736,1114,1114,1114,1114,0
20241223,152300,193161736,1114,1114,1114,1114,0
20241223,152200,193161736,1114,1114,1114,1114,0
20241223,152100,193161736,1114,1114,1114,1114,0
20241223,152000,193161736,1114,1114,1114,1114,0
20241223,151900,193161736,1114,1114,1114,1110,1180
20241223,151800,191850622,1113,1113,1113,1113,25
20241223,151700,191822797,1113,1113,1113,1113,17
20241223,151600,191803876,1113,1113,1114,1113,531
20241223,151500,191212379,1110,1110,1110,1110,30
20241223,151400,191179079,1109,1109,1109,1109,13
20241223,151300,191164662,1110,1115,1115,1110,2236
20241223,151200,188682448,1111,1111,1111,1111,24
20241223,151100,188655784,1111,1113,1113,1111,4000
20241223,151000,184209257,1115,1113,1115,1113,879
20241223,150900,183230928,1113,1113,1113,1113,1145
20241223,150800,181956543,1113,1112,1113,1112,269
20241223,150700,181657158,1113,1113,1113,1113,1897
20241223,150600,179545797,1114,1114,1114,1114,445
20241223,150500,179050067,1114,1114,1114,1114,12
20241223,150400,179036699,1114,1114,1114,1114,13
20241223,150300,179022217,1114,1114,1114,1114,12
20241223,150200,179008849,1114,1115,1115,1114,27
20241223,150100,178978770,1114,1114,1114,1114,0
20241223,150000,178978770,1114,1114,1114,1114,0
20241223,145900,178978770,1114,1114,1114,1114,1
20241223,145800,178977656,1115,1115,1115,1115,800
20241223,145700,178085656,1116,1116,1116,1116,1
20241223,145600,178084540,1115,1115,1115,1115,0
20241223,145500,178084540,1115,1115,1115,1115,132
20241223,145400,177937360,1116,1115,1116,1115,267
20241223,145300,177639398,1115,1115,1115,1115,11
20241223,145200,177627133,1115,1115,1115,1115,244
20241223,145100,177355073,1115,1115,1115,1115,15
20241223,145000,177338348,1115,1115,1115,1115,0
20241223,144900,177338348,1115,1115,1115,1115,0
20241223,144800,177338348,1115,1115,1115,1115,11
20241223,144700,177326083,1117,1117,1117,1117,0
20241223,144600,177326083,1117,1115,1117,1114,3028
20241223,144500,173952748,1117,1118,1118,1117,250
20241223,144400,173673250,1118,1116,1118,1116,133
20241223,144300,173524697,1116,1116,1116,1116,37
20241223,144200,173483405,1116,1116,1116,1116,17
20241223,144100,173464433,1115,1116,1116,1115,9
20241223,144000,173454391,1116,1116,1116,1116,6
20241223,143900,173447695,1117,1117,1117,1117,0
20241223,143800,173447695,1117,1117,1117,1117,4
20241223,143700,173443227,1118,1118,1118,1118,1244
20241223,143600,172052435,1117,1117,1117,1117,128
20241223,143500,171909459,1116,1116,1116,1116,5
20241223,143400,171903879,1116,1117,1117,1116,3
20241223,143300,171900530,1117,1116,1117,1116,820
20241223,143200,170984609,1116,1116,1116,1116,3
20241223,143100,170981261,1117,1117,1117,1117,0
20241223,143000,170981261,1117,1114,1117,1114,29
20241223,142900,170948952,1114,1114,1114,1114,700
20241223,142800,170169152,1114,1116,1116,1114,177
20241223,142700,169971873,1116,1116,1116,1116,21
20241223,142600,169948437,1116,1116,1116,1116,0
20241223,142500,169948437,1116,1117,1117,1116,899
20241223,142400,168944353,1117,1116,1117,1116,42
20241223,142300,168897448,1116,1116,1116,1116,10
20241223,142200,168886288,1117,1117,1117,1117,0
20241223,142100,168886288,1117,1117,1117,1117,1
20241223,142000,168885171,1118,1118,1118,1118,1
20241223,141900,168884053,1116,1116,1116,1116,28
20241223,141800,168852805,1119,1119,1119,1119,0
20241223,141700,168852805,1119,1119,1119,1119,0
20241223,141600,168852805,1119,1118,1119,1118,22
20241223,141500,168828206,1119,1119,1119,1116,504
20241223,141400,168265732,1116,1118,1118,1116,110
20241223,141300,168142932,1119,1119,1119,1119,0
20241223,141200,168142932,1119,1119,1119,1119,0
20241223,141100,168142932,1119,1115,1119,1114,226
20241223,141000,167890497,1117,1117,1117,1117,0
20241223,140900,167890497,1117,1117,1117,1117,0
20241223,140800,167890497,1117,1116,1117,1116,420
20241223,140700,167421776,1116,1112,1116,1112,350
20241223,140600,167032453,1112,1112,1112,1112,8
20241223,140500,167023557,1112,1112,1112,1112,5
20241223,140400,167017997,1115,1112,1115,1112,15
20241223,140300,167001308,1116,1116,1116,1116,0
20241223,140200,167001308,1116,1112,1116,1112,4002
20241223,140100,162551076,1112,1112,1112,1112,18
20241223,140000,162531060,1112,1112,1112,1112,0
20241223,135900,162531060,1112,1112,1112,1112,17
20241223,135800,162512156,1112,1112,1116,1112,231
20241223,135700,162254412,1112,1112,1112,1112,8
20241223,135600,162245516,1116,1116,1116,1116,0
20241223,135500,162245516,1116,1112,1116,1112,5005
20241223,135400,156665563,1113,1113,1113,1113,1
20241223,135300,156664450,1113,1113,1113,1113,2
20241223,135200,156662224,1114,1114,1114,1114,0
20241223,135100,156662224,1114,1112,1114,1112,126
20241223,135000,156521903,1111,1111,1111,1111,9
20241223,134900,156511904,1111,1112,1112,1111,5
20241223,134800,156506348,1114,1114,1114,1114,0
20241223,134700,156506348,1114,1114,1114,1114,0
20241223,134600,156506348,1114,1114,1114,1114,0
20241223,134500,156506348,1114,1113,1114,1113,21
20241223,134400,156482974,1113,1112,1113,1111,24
20241223,134300,156456275,1114,1111,1114,1111,10
20241223,134200,156445161,1111,1111,1111,1111,8
20241223,134100,156436273,1111,1111,1111,1111,8
20241223,134000,156427385,1111,1111,1111,1111,9
20241223,133900,156417386,1111,1111,1111,1111,8
20241223,133800,156408498,1111,1111,1111,1111,8
20241223,133700,156399610,1111,1111,1111,1111,9
20241223,133600,156389611,1111,1112,1112,1111,10
20241223,133500,156378499,1111,1113,1113,1111,2026
20241223,133400,154125330,1113,1113,1113,1113,9
20241223,133300,154115313,1113,1113,1113,1113,9
20241223,133200,154105296,1113,1113,1113,1113,8
20241223,133100,154096392,1113,1113,1113,1113,7
20241223,133000,154088601,1113,1113,1113,1113,8
20241223,132900,154079697,1113,1113,1113,1113,2
20241223,132800,154077471,1115,1114,1115,1114,2
20241223,132700,154075242,1113,1113,1113,1113,1300
20241223,132600,152628342,1114,1113,1114,1113,515
20241223,132500,152054637,1113,1113,1113,1113,0
20241223,132400,152054637,1113,1113,1114,1112,306
20241223,132300,151714040,1115,1115,1115,1115,3
20241223,132200,151710695,1115,1115,1115,1115,0
20241223,132100,151710695,1115,1115,1115,1115,0
20241223,132000,151710695,1115,1115,1115,1115,680
20241223,131900,150952495,1115,1113,1115,1113,601
20241223,131800,150283580,1114,1114,1114,1114,1
20241223,131700,150282466,1115,1115,1115,1115,2
20241223,131600,150280236,1115,1115,1115,1115,1
20241223,131500,150279121,1114,1114,1115,1114,77
20241223,131400,150193342,1114,1114,1114,1114,26
20241223,131300,150164378,1115,1115,1115,1115,1
20241223,131200,150163263,1114,1114,1114,1114,230
20241223,131100,149907043,1114,1114,1114,1114,409
20241223,131000,149451417,1114,1114,1114,1114,92
20241223,130900,149348929,1115,1115,1115,1115,106
20241223,130800,149230739,1115,1114,1115,1114,36
20241223,130700,149190634,1114,1114,1114,1114,0
20241223,130600,149190634,1114,1114,1114,1114,0
20241223,130500,149190634,1114,1114,1114,1114,0
20241223,130400,149190634,1114,1114,1114,1114,0
20241223,130300,149190634,1114,1114,1114,1114,724
20241223,130200,148384098,1116,1116,1116,1116,0
20241223,130100,148384098,1116,1113,1116,1113,61
20241223,130000,148316202,1112,1112,1112,1112,26
20241223,125900,148287290,1111,1113,1113,1111,1831
20241223,125800,146252465,1113,1113,1113,1113,6
20241223,125700,146245787,1113,1113,1113,1113,6
20241223,125600,146239109,1115,1113,1115,1113,8
20241223,125500,146230203,1113,1113,1113,1113,6
20241223,125400,146223525,1113,1113,1113,1113,6
20241223,125300,146216847,1113,1113,1113,1113,6
20241223,125200,146210169,1113,1113,1113,1113,7
20241223,125100,146202378,1112,1112,1112,1112,6
20241223,125000,146195706,1112,1112,1112,1112,6
20241223,124900,146189034,1112,1112,1112,1112,6
20241223,124800,146182362,1111,1111,1111,1111,6
20241223,124700,146175696,1111,1111,1111,1111,7
20241223,124600,146167919,1111,1111,1111,1111,6
20241223,124500,146161253,1111,1111,1111,1111,5
20241223,124400,146155698,1115,1115,1115,1115,0
20241223,124300,146155698,1115,1115,1115,1115,1
20241223,124200,146154583,1115,1115,1115,1115,0
20241223,124100,146154583,1115,1115,1115,1115,3
20241223,124000,146151238,1115,1111,1115,1111,32
20241223,123900,146115586,1111,1111,1111,1111,7
20241223,123800,146107809,1111,1111,1111,1111,5
20241223,123700,146102254,1111,1111,1111,1111,7
20241223,123600,146094477,1111,1111,1111,1111,6
20241223,123500,146087811,1110,1114,1114,1110,6963
20241223,123400,138356539,1115,1115,1115,1115,2
20241223,123300,138354309,1114,1114,1114,1114,0
20241223,123200,138354309,1114,1115,1115,1114,93
20241223,123100,138250706,1114,1114,1114,1114,0
20241223,123000,138250706,1114,1114,1114,1114,0
20241223,122900,138250706,1114,1114,1114,1114,10
20241223,122800,138239566,1114,1113,1114,1113,1046
20241223,122700,137075337,1114,1114,1114,1114,1
20241223,122600,137074223,1115,1115,1115,1115,5
20241223,122500,137068648,1115,1115,1115,1115,0
20241223,122400,137068648,1115,1115,1116,1115,27
20241223,122300,137038541,1116,1116,1116,1116,0
20241223,122200,137038541,1116,1115,1116,1115,28
20241223,122100,137007320,1113,1113,1113,1113,7
20241223,122000,136999529,1113,1113,1113,1113,277
20241223,121900,136691228,1113,1113,1113,1113,0
20241223,121800,136691228,1113,1113,1113,1113,40
20241223,121700,136646708,1115,1113,1115,1113,4407
20241223,121600,131732917,1114,1114,1114,1114,0
20241223,121500,131732917,1114,1114,1114,1114,0
20241223,121400,131732917,1114,1114,1114,1114,0
20241223,121300,131732917,1114,1114,1114,1114,0
20241223,121200,131732917,1114,1114,1114,1114,0
20241223,121100,131732917,1114,1114,1114,1114,38
20241223,121000,131690585,1113,1113,1113,1113,8
20241223,120900,131681681,1115,1115,1115,1115,0
20241223,120800,131681681,1115,1115,1115,1115,1027
20241223,120700,130536576,1115,1115,1115,1115,0
20241223,120600,130536576,1115,1115,1115,1115,0
20241223,120500,130536576,1115,1115,1115,1115,0
20241223,120400,130536576,1115,1115,1115,1115,0
20241223,120300,130536576,1115,1115,1115,1115,0
20241223,120200,130536576,1115,1115,1115,1115,0
20241223,120100,130536576,1115,1115,1115,1115,0
20241223,120000,130536576,1115,1113,1115,1113,6709
20241223,115900,123056115,1110,1110,1110,1110,0
20241223,115800,123056115,1110,1110,1110,1110,1704
20241223,115700,121164675,1112,1113,1113,1112,2301
20241223,115600,118605657,1113,1113,1113,1113,0
20241223,115500,118605657,1113,1115,1115,1113,758
20241223,115400,117761003,1115,1115,1115,1113,682
20241223,115300,117000763,1115,1114,1115,1114,15001
20241223,115200,100274689,1114,1114,1114,1114,1
20241223,115100,100273575,1115,1115,1115,1115,0
20241223,115000,100273575,1115,1115,1115,1115,0
20241223,114900,100273575,1115,1115,1115,1115,430
20241223,114800,99794125,1115,1115,1115,1115,0
20241223,114700,99794125,1115,1115,1115,1115,0
20241223,114600,99794125,1115,1114,1115,1114,55
20241223,114500,99732839,1113,1114,1114,1113,11
20241223,114400,99720595,1115,1115,1115,1115,0
20241223,114300,99720595,1115,1115,1115,1115,0
20241223,114200,99720595,1115,1115,1115,1115,0
20241223,114100,99720595,1115,1115,1115,1115,0
20241223,114000,99720595,1115,1114,1115,1114,87
20241223,113900,99623641,1114,1114,1114,1114,0
20241223,113800,99623641,1114,1114,1114,1114,1
20241223,113700,99622527,1113,1113,1113,1113,1000
20241223,113600,98509527,1112,1112,1112,1112,0
20241223,113500,98509527,1112,1112,1112,1112,0
20241223,113400,98509527,1112,1113,1113,1112,500
20241223,113300,97953498,1115,1115,1115,1115,0
20241223,113200,97953498,1115,1114,1115,1114,61
20241223,113100,97885530,1114,1114,1114,1114,0
20241223,113000,97885530,1114,1114,1114,1114,0
20241223,112900,97885530,1114,1114,1114,1114,10
20241223,112800,97874390,1115,1115,1115,1115,66
20241223,112700,97800800,1115,1115,1115,1115,10
20241223,112600,97789650,1115,1115,1115,1115,0
20241223,112500,97789650,1115,1115,1115,1115,0
20241223,112400,97789650,1115,1115,1115,1115,10
20241223,112300,97778500,1116,1116,1116,1116,2
20241223,112200,97776268,1116,1116,1116,1116,362
20241223,112100,97372276,1112,1113,1114,1112,4844
20241223,112000,91980927,1113,1113,1113,1113,137
20241223,111900,91828446,1113,1113,1113,1113,0
20241223,111800,91828446,1113,1113,1113,1113,62
20241223,111700,91759440,1112,1112,1112,1112,0
20241223,111600,91759440,1112,1112,1112,1112,0
20241223,111500,91759440,1112,1112,1112,1112,0
20241223,111400,91759440,1112,1112,1112,1112,14
20241223,111300,91743872,1112,1112,1112,1112,0
20241223,111200,91743872,1112,1112,1112,1112,79
20241223,111100,91656024,1110,1111,1111,1110,1165
20241223,111000,90362588,1110,1110,1110,1110,0
20241223,110900,90362588,1110,1110,1110,1110,10
20241223,110800,90351488,1110,1110,1110,1110,20
20241223,110700,90329288,1110,1110,1110,1110,58
20241223,110600,90264908,1110,1113,1113,1110,117
20241223,110500,90134718,1114,1114,1114,1114,1
20241223,110400,90133604,1114,1114,1114,1114,0
20241223,110300,90133604,1114,1114,1114,1114,0
20241223,110200,90133604,1114,1114,1114,1114,20
20241223,110100,90111324,1114,1116,1116,1114,1502
20241223,110000,88435096,1116,1116,1116,1116,0
20241223,105900,88435096,1116,1115,1116,1115,3
20241223,105800,88431750,1115,1115,1115,1115,0
20241223,105700,88431750,1115,1115,1115,1115,1009
20241223,105600,87306715,1115,1114,1115,1114,100
20241223,105500,87195311,1111,1111,1111,1111,10
20241223,105400,87184201,1110,1113,1113,1110,5642
20241223,105300,80920282,1113,1113,1113,1113,0
20241223,105200,80920282,1113,1115,1115,1113,6597
20241223,105100,73565489,1116,1116,1116,1116,31
20241223,105000,73530893,1115,1115,1115,1115,98
20241223,104900,73421623,1116,1116,1116,1116,0
20241223,104800,73421623,1116,1116,1116,1116,0
20241223,104700,73421623,1116,1116,1116,1116,10
20241223,104600,73410463,1115,1115,1115,1115,130
20241223,104500,73265513,1116,1116,1116,1116,0
20241223,104400,73265513,1116,1116,1116,1116,3
20241223,104300,73262165,1116,1117,1117,1116,8
20241223,104200,73253236,1116,1116,1116,1116,0
20241223,104100,73253236,1116,1116,1116,1116,100
20241223,104000,73141636,1117,1117,1117,1117,57
20241223,103900,73077967,1118,1118,1118,1118,0
20241223,103800,73077967,1118,1118,1118,1118,0
20241223,103700,73077967,1118,1118,1118,1118,65
20241223,103600,73005297,1117,1117,1117,1117,0
20241223,103500,73005297,1117,1117,1117,1117,0
20241223,103400,73005297,1117,1117,1117,1117,0
20241223,103300,73005297,1117,1117,1117,1117,311
20241223,103200,72657910,1117,1117,1117,1117,0
20241223,103100,72657910,1117,1117,1117,1117,350
20241223,103000,72266960,1117,1116,1117,1116,163
20241223,102900,72085047,1115,1115,1115,1115,120
20241223,102800,71951247,1115,1115,1115,1115,0
20241223,102700,71951247,1115,1115,1115,1115,0
20241223,102600,71951247,1115,1115,1115,1115,13
20241223,102500,71936752,1114,1114,1114,1114,0
20241223,102400,71936752,1114,1114,1114,1114,114
20241223,102300,71809756,1114,1114,1114,1114,200
20241223,102200,71586956,1115,1115,1115,1115,1
20241223,102100,71585841,1114,1114,1114,1114,0
20241223,102000,71585841,1114,1114,1114,1114,61
20241223,101900,71517887,1114,1114,1114,1114,0
20241223,101800,71517887,1114,1114,1114,1114,0
20241223,101700,71517887,1114,1114,1114,1114,0
20241223,101600,71517887,1114,1114,1114,1114,0
20241223,101500,71517887,1114,1114,1114,1114,112
20241223,101400,71393119,1114,1116,1116,1114,22
20241223,101300,71368609,1114,1114,1114,1114,283
20241223,101200,71053347,1114,1114,1114,1114,7
20241223,101100,71045549,1116,1116,1116,1116,0
20241223,101000,71045549,1116,1116,1116,1116,1
20241223,100900,71044433,1116,1116,1116,1116,1
20241223,100800,71043317,1114,1114,1114,1114,0
20241223,100700,71043317,1114,1114,1114,1114,21
20241223,100600,71019923,1116,1116,1116,1116,0
20241223,100500,71019923,1116,1113,1116,1113,1083
20241223,100400,69814531,1113,1113,1113,1113,40
20241223,100300,69770011,1114,1114,1114,1114,2
20241223,100200,69767783,1117,1117,1117,1117,0
20241223,100100,69767783,1117,1114,1117,1114,94
20241223,100000,69662833,1113,1113,1113,1113,293
20241223,095900,69336724,1113,1113,1113,1113,1
20241223,095800,69335611,1110,1110,1110,1110,286
20241223,095700,69018151,1110,1108,1110,1108,1101
20241223,095600,67796135,1109,1110,1110,1109,187
20241223,095500,67588675,1110,1110,1110,1110,502
20241223,095400,67031455,1111,1118,1118,1097,30274
20241223,095300,33453984,1119,1119,1119,1119,100
20241223,095200,33342084,1119,1118,1119,1118,21
20241223,095100,33318605,1118,1118,1118,1118,0
20241223,095000,33318605,1118,1116,1118,1116,1822
20241223,094900,31283183,1116,1116,1116,1116,0
20241223,094800,31283183,1116,1116,1116,1116,0
20241223,094700,31283183,1116,1116,1116,1116,0
20241223,094600,31283183,1116,1116,1116,1116,0
20241223,094500,31283183,1116,1117,1117,1116,6
20241223,094400,31276486,1115,1115,1115,1115,1
20241223,094300,31275371,1117,1117,1117,1117,3
20241223,094200,31272020,1117,1115,1117,1115,200
20241223,094100,31048897,1114,1115,1115,1114,542
20241223,094000,30444707,1114,1114,1114,1114,6
20241223,093900,30438023,1114,1114,1114,1113,606
20241223,093800,29762944,1114,1114,1114,1114,515
20241223,093700,29189234,1114,1113,1114,1113,83
20241223,093600,29096854,1114,1114,1114,1114,20
20241223,093500,29074574,1114,1114,1114,1114,1
20241223,093400,29073460,1115,1115,1117,1115,9176
20241223,093300,18842218,1116,1116,1116,1116,0
20241223,093200,18842218,1116,1116,1116,1116,0
20241223,093100,18842218,1116,1116,1116,1116,150
20241223,093000,18674818,1116,1117,1117,1114,17
20241223,092900,18655870,1112,1112,1112,1112,110
20241223,092800,18533550,1118,1118,1118,1118,846
20241223,092700,17587722,1114,1114,1114,1114,613
20241223,092600,16904840,1115,1115,1115,1115,13
20241223,092500,16890345,1115,1115,1115,1115,1
20241223,092400,16889230,1113,1113,1113,1113,0
20241223,092300,16889230,1113,1113,1113,1113,0
20241223,092200,16889230,1113,1113,1113,1113,0
20241223,092100,16889230,1113,1113,1113,1113,45
20241223,092000,16839145,1113,1119,1119,1113,178
20241223,091900,16641025,1113,1113,1113,1113,0
20241223,091800,16641025,1113,1116,1116,1113,1317
20241223,091700,15172846,1119,1119,1119,1119,0
20241223,091600,15172846,1119,1119,1119,1119,16
20241223,091500,15154942,1116,1116,1116,1116,1694
20241223,091400,13264438,1115,1115,1115,1115,0
20241223,091300,13264438,1115,1116,1116,1115,203
20241223,091200,13037993,1120,1120,1120,1120,0
20241223,091100,13037993,1120,1120,1120,1120,0
20241223,091000,13037993,1120,1116,1120,1113,301
20241223,090900,12702263,1117,1117,1117,1117,60
20241223,090800,12635243,1120,1119,1121,1119,70
20241223,090700,12556848,1119,1117,1119,1116,39
20241223,090600,12513294,1116,1116,1116,1116,0
20241223,090500,12513294,1116,1114,1116,1114,4513
20241223,090400,7481410,1108,1108,1108,1108,0
20241223,090300,7481410,1108,1108,1108,1108,0
20241223,090200,7481410,1108,1108,1108,1108,526
20241223,090100,6898602,1108,1114,1114,1108,3930
20241223,090000,2544032,1114,1108,1114,1108,2291