KissMeData/131100/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,202600,134916732,1303,1303,1303,1303,1668
20241223,202500,134916732,1303,1303,1303,1303,0
20241223,202400,134916732,1303,1303,1303,1303,0
20241223,202300,134916732,1303,1303,1303,1303,0
20241223,202200,134916732,1303,1303,1303,1303,0
20241223,202100,134916732,1303,1303,1303,1303,0
20241223,202000,134916732,1303,1303,1303,1303,0
20241223,201900,134916732,1303,1303,1303,1303,0
20241223,201800,134916732,1303,1303,1303,1303,0
20241223,201700,134916732,1303,1303,1303,1303,0
20241223,201600,134916732,1303,1303,1303,1303,0
20241223,201500,134916732,1303,1303,1303,1303,0
20241223,201400,134916732,1303,1303,1303,1303,0
20241223,201300,134916732,1303,1303,1303,1303,0
20241223,201200,134916732,1303,1303,1303,1303,0
20241223,201100,134916732,1303,1303,1303,1303,0
20241223,201000,134916732,1303,1303,1303,1303,0
20241223,200900,134916732,1303,1303,1303,1303,0
20241223,200800,134916732,1303,1303,1303,1303,0
20241223,200700,134916732,1303,1303,1303,1303,0
20241223,200600,134916732,1303,1303,1303,1303,0
20241223,200500,134916732,1303,1303,1303,1303,0
20241223,200400,134916732,1303,1303,1303,1303,0
20241223,200300,134916732,1303,1303,1303,1303,0
20241223,200200,134916732,1303,1303,1303,1303,0
20241223,200100,134916732,1303,1303,1303,1303,0
20241223,200000,134916732,1303,1303,1303,1303,0
20241223,195900,134916732,1303,1303,1303,1303,0
20241223,195800,134916732,1303,1303,1303,1303,0
20241223,195700,134916732,1303,1303,1303,1303,0
20241223,195600,134916732,1303,1303,1303,1303,1668
20241223,195500,134916732,1303,1303,1303,1303,0
20241223,195400,134916732,1303,1303,1303,1303,0
20241223,195300,134916732,1303,1303,1303,1303,0
20241223,195200,134916732,1303,1303,1303,1303,0
20241223,195100,134916732,1303,1303,1303,1303,0
20241223,195000,134916732,1303,1303,1303,1303,0
20241223,194900,134916732,1303,1303,1303,1303,0
20241223,194800,134916732,1303,1303,1303,1303,0
20241223,194700,134916732,1303,1303,1303,1303,0
20241223,194600,134916732,1303,1303,1303,1303,0
20241223,194500,134916732,1303,1303,1303,1303,0
20241223,194400,134916732,1303,1303,1303,1303,0
20241223,194300,134916732,1303,1303,1303,1303,0
20241223,194200,134916732,1303,1303,1303,1303,0
20241223,194100,134916732,1303,1303,1303,1303,0
20241223,194000,134916732,1303,1303,1303,1303,0
20241223,193900,134916732,1303,1303,1303,1303,0
20241223,193800,134916732,1303,1303,1303,1303,0
20241223,193700,134916732,1303,1303,1303,1303,0
20241223,193600,134916732,1303,1303,1303,1303,0
20241223,193500,134916732,1303,1303,1303,1303,0
20241223,193400,134916732,1303,1303,1303,1303,0
20241223,193300,134916732,1303,1303,1303,1303,0
20241223,193200,134916732,1303,1303,1303,1303,0
20241223,193100,134916732,1303,1303,1303,1303,0
20241223,193000,134916732,1303,1303,1303,1303,0
20241223,192900,134916732,1303,1303,1303,1303,0
20241223,192800,134916732,1303,1303,1303,1303,0
20241223,192700,134916732,1303,1303,1303,1303,0
20241223,192600,134916732,1303,1303,1303,1303,1668
20241223,192500,134916732,1303,1303,1303,1303,0
20241223,192400,134916732,1303,1303,1303,1303,0
20241223,192300,134916732,1303,1303,1303,1303,0
20241223,192200,134916732,1303,1303,1303,1303,0
20241223,192100,134916732,1303,1303,1303,1303,0
20241223,192000,134916732,1303,1303,1303,1303,0
20241223,191900,134916732,1303,1303,1303,1303,0
20241223,191800,134916732,1303,1303,1303,1303,0
20241223,191700,134916732,1303,1303,1303,1303,0
20241223,191600,134916732,1303,1303,1303,1303,0
20241223,191500,134916732,1303,1303,1303,1303,0
20241223,191400,134916732,1303,1303,1303,1303,0
20241223,191300,134916732,1303,1303,1303,1303,0
20241223,191200,134916732,1303,1303,1303,1303,0
20241223,191100,134916732,1303,1303,1303,1303,0
20241223,191000,134916732,1303,1303,1303,1303,0
20241223,190900,134916732,1303,1303,1303,1303,0
20241223,190800,134916732,1303,1303,1303,1303,0
20241223,190700,134916732,1303,1303,1303,1303,0
20241223,190600,134916732,1303,1303,1303,1303,0
20241223,190500,134916732,1303,1303,1303,1303,0
20241223,190400,134916732,1303,1303,1303,1303,0
20241223,190300,134916732,1303,1303,1303,1303,0
20241223,190200,134916732,1303,1303,1303,1303,0
20241223,190100,134916732,1303,1303,1303,1303,0
20241223,190000,134916732,1303,1303,1303,1303,0
20241223,185900,134916732,1303,1303,1303,1303,0
20241223,185800,134916732,1303,1303,1303,1303,0
20241223,185700,134916732,1303,1303,1303,1303,0
20241223,185600,134916732,1303,1303,1303,1303,1668
20241223,185500,134916732,1303,1303,1303,1303,0
20241223,185400,134916732,1303,1303,1303,1303,0
20241223,185300,134916732,1303,1303,1303,1303,0
20241223,185200,134916732,1303,1303,1303,1303,0
20241223,185100,134916732,1303,1303,1303,1303,0
20241223,185000,134916732,1303,1303,1303,1303,0
20241223,184900,134916732,1303,1303,1303,1303,0
20241223,184800,134916732,1303,1303,1303,1303,0
20241223,184700,134916732,1303,1303,1303,1303,0
20241223,184600,134916732,1303,1303,1303,1303,0
20241223,184500,134916732,1303,1303,1303,1303,0
20241223,184400,134916732,1303,1303,1303,1303,0
20241223,184300,134916732,1303,1303,1303,1303,0
20241223,184200,134916732,1303,1303,1303,1303,0
20241223,184100,134916732,1303,1303,1303,1303,0
20241223,184000,134916732,1303,1303,1303,1303,0
20241223,183900,134916732,1303,1303,1303,1303,0
20241223,183800,134916732,1303,1303,1303,1303,0
20241223,183700,134916732,1303,1303,1303,1303,0
20241223,183600,134916732,1303,1303,1303,1303,0
20241223,183500,134916732,1303,1303,1303,1303,0
20241223,183400,134916732,1303,1303,1303,1303,0
20241223,183300,134916732,1303,1303,1303,1303,0
20241223,183200,134916732,1303,1303,1303,1303,0
20241223,183100,134916732,1303,1303,1303,1303,0
20241223,183000,134916732,1303,1303,1303,1303,0
20241223,182900,134916732,1303,1303,1303,1303,0
20241223,182800,134916732,1303,1303,1303,1303,0
20241223,182700,134916732,1303,1303,1303,1303,0
20241223,182600,134916732,1303,1303,1303,1303,1668
20241223,182500,134916732,1303,1303,1303,1303,0
20241223,182400,134916732,1303,1303,1303,1303,0
20241223,182300,134916732,1303,1303,1303,1303,0
20241223,182200,134916732,1303,1303,1303,1303,0
20241223,182100,134916732,1303,1303,1303,1303,0
20241223,182000,134916732,1303,1303,1303,1303,0
20241223,181900,134916732,1303,1303,1303,1303,0
20241223,181800,134916732,1303,1303,1303,1303,0
20241223,181700,134916732,1303,1303,1303,1303,0
20241223,181600,134916732,1303,1303,1303,1303,0
20241223,181500,134916732,1303,1303,1303,1303,0
20241223,181400,134916732,1303,1303,1303,1303,0
20241223,181300,134916732,1303,1303,1303,1303,0
20241223,181200,134916732,1303,1303,1303,1303,0
20241223,181100,134916732,1303,1303,1303,1303,0
20241223,181000,134916732,1303,1303,1303,1303,0
20241223,180900,134916732,1303,1303,1303,1303,0
20241223,180800,134916732,1303,1303,1303,1303,0
20241223,180700,134916732,1303,1303,1303,1303,0
20241223,180600,134916732,1303,1303,1303,1303,0
20241223,180500,134916732,1303,1303,1303,1303,0
20241223,180400,134916732,1303,1303,1303,1303,0
20241223,180300,134916732,1303,1303,1303,1303,0
20241223,180200,134916732,1303,1303,1303,1303,0
20241223,180100,134916732,1303,1303,1303,1303,0
20241223,180000,134916732,1303,1303,1303,1303,0
20241223,175900,134916732,1303,1303,1303,1303,0
20241223,175800,134916732,1303,1303,1303,1303,0
20241223,175700,134916732,1303,1303,1303,1303,0
20241223,175600,134916732,1303,1303,1303,1303,1668
20241223,175500,134916732,1303,1303,1303,1303,0
20241223,175400,134916732,1303,1303,1303,1303,0
20241223,175300,134916732,1303,1303,1303,1303,0
20241223,175200,134916732,1303,1303,1303,1303,0
20241223,175100,134916732,1303,1303,1303,1303,0
20241223,175000,134916732,1303,1303,1303,1303,0
20241223,174900,134916732,1303,1303,1303,1303,0
20241223,174800,134916732,1303,1303,1303,1303,0
20241223,174700,134916732,1303,1303,1303,1303,0
20241223,174600,134916732,1303,1303,1303,1303,0
20241223,174500,134916732,1303,1303,1303,1303,0
20241223,174400,134916732,1303,1303,1303,1303,0
20241223,174300,134916732,1303,1303,1303,1303,0
20241223,174200,134916732,1303,1303,1303,1303,0
20241223,174100,134916732,1303,1303,1303,1303,0
20241223,174000,134916732,1303,1303,1303,1303,0
20241223,173900,134916732,1303,1303,1303,1303,0
20241223,173800,134916732,1303,1303,1303,1303,0
20241223,173700,134916732,1303,1303,1303,1303,0
20241223,173600,134916732,1303,1303,1303,1303,0
20241223,173500,134916732,1303,1303,1303,1303,0
20241223,173400,134916732,1303,1303,1303,1303,0
20241223,173300,134916732,1303,1303,1303,1303,0
20241223,173200,134916732,1303,1303,1303,1303,0
20241223,173100,134916732,1303,1303,1303,1303,0
20241223,173000,134916732,1303,1303,1303,1303,0
20241223,172900,134916732,1303,1303,1303,1303,0
20241223,172800,134916732,1303,1303,1303,1303,0
20241223,172700,134916732,1303,1303,1303,1303,0
20241223,172600,134916732,1303,1303,1303,1303,1668
20241223,172500,134916732,1303,1303,1303,1303,0
20241223,172400,134916732,1303,1303,1303,1303,0
20241223,172300,134916732,1303,1303,1303,1303,0
20241223,172200,134916732,1303,1303,1303,1303,0
20241223,172100,134916732,1303,1303,1303,1303,0
20241223,172000,134916732,1303,1303,1303,1303,0
20241223,171900,134916732,1303,1303,1303,1303,0
20241223,171800,134916732,1303,1303,1303,1303,0
20241223,171700,134916732,1303,1303,1303,1303,0
20241223,171600,134916732,1303,1303,1303,1303,0
20241223,171500,134916732,1303,1303,1303,1303,0
20241223,171400,134916732,1303,1303,1303,1303,0
20241223,171300,134916732,1303,1303,1303,1303,0
20241223,171200,134916732,1303,1303,1303,1303,0
20241223,171100,134916732,1303,1303,1303,1303,0
20241223,171000,134916732,1303,1303,1303,1303,0
20241223,170900,134916732,1303,1303,1303,1303,0
20241223,170800,134916732,1303,1303,1303,1303,0
20241223,170700,134916732,1303,1303,1303,1303,0
20241223,170600,134916732,1303,1303,1303,1303,0
20241223,170500,134916732,1303,1303,1303,1303,0
20241223,170400,134916732,1303,1303,1303,1303,0
20241223,170300,134916732,1303,1303,1303,1303,0
20241223,170200,134916732,1303,1303,1303,1303,0
20241223,170100,134916732,1303,1303,1303,1303,0
20241223,170000,134916732,1303,1303,1303,1303,0
20241223,165900,134916732,1303,1303,1303,1303,0
20241223,165800,134916732,1303,1303,1303,1303,0
20241223,165700,134916732,1303,1303,1303,1303,0
20241223,165600,134916732,1303,1303,1303,1303,1668
20241223,165500,134916732,1303,1303,1303,1303,0
20241223,165400,134916732,1303,1303,1303,1303,0
20241223,165300,134916732,1303,1303,1303,1303,0
20241223,165200,134916732,1303,1303,1303,1303,0
20241223,165100,134916732,1303,1303,1303,1303,0
20241223,165000,134916732,1303,1303,1303,1303,0
20241223,164900,134916732,1303,1303,1303,1303,0
20241223,164800,134916732,1303,1303,1303,1303,0
20241223,164700,134916732,1303,1303,1303,1303,0
20241223,164600,134916732,1303,1303,1303,1303,0
20241223,164500,134916732,1303,1303,1303,1303,0
20241223,164400,134916732,1303,1303,1303,1303,0
20241223,164300,134916732,1303,1303,1303,1303,0
20241223,164200,134916732,1303,1303,1303,1303,0
20241223,164100,134916732,1303,1303,1303,1303,0
20241223,164000,134916732,1303,1303,1303,1303,0
20241223,163900,134916732,1303,1303,1303,1303,0
20241223,163800,134916732,1303,1303,1303,1303,0
20241223,163700,134916732,1303,1303,1303,1303,0
20241223,163600,134916732,1303,1303,1303,1303,0
20241223,163500,134916732,1303,1303,1303,1303,0
20241223,163400,134916732,1303,1303,1303,1303,0
20241223,163300,134916732,1303,1303,1303,1303,0
20241223,163200,134916732,1303,1303,1303,1303,0
20241223,163100,134916732,1303,1303,1303,1303,0
20241223,163000,134916732,1303,1303,1303,1303,0
20241223,162900,134916732,1303,1303,1303,1303,0
20241223,162800,134916732,1303,1303,1303,1303,0
20241223,162700,134916732,1303,1303,1303,1303,0
20241223,162600,134916732,1303,1303,1303,1303,1668
20241223,162500,134916732,1303,1303,1303,1303,0
20241223,162400,134916732,1303,1303,1303,1303,0
20241223,162300,134916732,1303,1303,1303,1303,0
20241223,162200,134916732,1303,1303,1303,1303,0
20241223,162100,134916732,1303,1303,1303,1303,0
20241223,162000,134916732,1303,1303,1303,1303,0
20241223,161900,134916732,1303,1303,1303,1303,0
20241223,161800,134916732,1303,1303,1303,1303,0
20241223,161700,134916732,1303,1303,1303,1303,0
20241223,161600,134916732,1303,1303,1303,1303,0
20241223,161500,134916732,1303,1303,1303,1303,0
20241223,161400,134916732,1303,1303,1303,1303,0
20241223,161300,134916732,1303,1303,1303,1303,0
20241223,161200,134916732,1303,1303,1303,1303,0
20241223,161100,134916732,1303,1303,1303,1303,0
20241223,161000,134916732,1303,1303,1303,1303,0
20241223,160900,134916732,1303,1303,1303,1303,0
20241223,160800,134916732,1303,1303,1303,1303,0
20241223,160700,134916732,1303,1303,1303,1303,0
20241223,160600,134916732,1303,1303,1303,1303,0
20241223,160500,134916732,1303,1303,1303,1303,0
20241223,160400,134916732,1303,1303,1303,1303,0
20241223,160300,134916732,1303,1303,1303,1303,0
20241223,160200,134916732,1303,1303,1303,1303,0
20241223,160100,134916732,1303,1303,1303,1303,0
20241223,160000,134916732,1303,1303,1303,1303,0
20241223,155900,134916732,1303,1303,1303,1303,0
20241223,155800,134916732,1303,1303,1303,1303,0
20241223,155700,134916732,1303,1303,1303,1303,0
20241223,155600,134916732,1303,1303,1303,1303,1668
20241223,155500,134916732,1303,1303,1303,1303,0
20241223,155400,134916732,1303,1303,1303,1303,0
20241223,155300,134916732,1303,1303,1303,1303,0
20241223,155200,134916732,1303,1303,1303,1303,0
20241223,155100,134916732,1303,1303,1303,1303,0
20241223,155000,134916732,1303,1303,1303,1303,0
20241223,154900,134916732,1303,1303,1303,1303,0
20241223,154800,134916732,1303,1303,1303,1303,0
20241223,154700,134916732,1303,1303,1303,1303,0
20241223,154600,134916732,1303,1303,1303,1303,0
20241223,154500,134916732,1303,1303,1303,1303,0
20241223,154400,134916732,1303,1303,1303,1303,0
20241223,154300,134916732,1303,1303,1303,1303,0
20241223,154200,134916732,1303,1303,1303,1303,0
20241223,154100,134916732,1303,1303,1303,1303,0
20241223,154000,134916732,1303,1303,1303,1303,0
20241223,153900,134916732,1303,1303,1303,1303,0
20241223,153800,134916732,1303,1303,1303,1303,0
20241223,153700,134916732,1303,1303,1303,1303,0
20241223,153600,134916732,1303,1303,1303,1303,0
20241223,153500,134916732,1303,1303,1303,1303,0
20241223,153400,134916732,1303,1303,1303,1303,0
20241223,153300,134916732,1303,1303,1303,1303,0
20241223,153200,134916732,1303,1303,1303,1303,0
20241223,153100,134916732,1303,1303,1303,1303,0
20241223,153000,134916732,1303,1303,1303,1303,1668
20241223,152900,132743328,1312,1312,1312,1312,0
20241223,152800,132743328,1312,1312,1312,1312,0
20241223,152700,132743328,1312,1312,1312,1312,0
20241223,152600,132743328,1312,1312,1312,1312,0
20241223,152500,132743328,1312,1312,1312,1312,0
20241223,152400,132743328,1312,1312,1312,1312,0
20241223,152300,132743328,1312,1312,1312,1312,0
20241223,152200,132743328,1312,1312,1312,1312,0
20241223,152100,132743328,1312,1312,1312,1312,0
20241223,152000,132743328,1312,1312,1312,1312,0
20241223,151900,132743328,1312,1306,1312,1306,195
20241223,151800,132488116,1303,1296,1303,1296,795
20241223,151700,131457045,1296,1294,1296,1294,132
20241223,151600,131285989,1289,1289,1289,1289,0
20241223,151500,131285989,1289,1289,1290,1289,626
20241223,151400,130478632,1290,1291,1291,1289,218
20241223,151300,130197275,1291,1289,1291,1289,136
20241223,151200,130021701,1288,1288,1288,1288,112
20241223,151100,129877445,1287,1287,1287,1287,0
20241223,151000,129877445,1287,1287,1287,1287,0
20241223,150900,129877445,1287,1287,1287,1287,0
20241223,150800,129877445,1287,1287,1287,1287,0
20241223,150700,129877445,1287,1287,1287,1287,0
20241223,150600,129877445,1287,1287,1287,1287,0
20241223,150500,129877445,1287,1287,1287,1287,50
20241223,150400,129813095,1287,1287,1287,1287,0
20241223,150300,129813095,1287,1287,1287,1287,0
20241223,150200,129813095,1287,1290,1290,1287,297
20241223,150100,129430223,1291,1291,1291,1291,0
20241223,150000,129430223,1291,1291,1291,1291,0
20241223,145900,129430223,1291,1291,1291,1291,0
20241223,145800,129430223,1291,1291,1291,1291,0
20241223,145700,129430223,1291,1291,1291,1291,0
20241223,145600,129430223,1291,1291,1291,1291,0
20241223,145500,129430223,1291,1291,1291,1291,0
20241223,145400,129430223,1291,1291,1291,1291,30
20241223,145300,129391493,1290,1290,1290,1290,148
20241223,145200,129200573,1290,1290,1290,1290,24
20241223,145100,129169613,1291,1291,1291,1291,18
20241223,145000,129146375,1292,1292,1292,1292,0
20241223,144900,129146375,1292,1292,1292,1292,0
20241223,144800,129146375,1292,1292,1292,1292,0
20241223,144700,129146375,1292,1292,1292,1292,0
20241223,144600,129146375,1292,1296,1296,1292,655
20241223,144500,128299291,1297,1297,1297,1297,0
20241223,144400,128299291,1297,1297,1297,1297,0
20241223,144300,128299291,1297,1297,1297,1297,0
20241223,144200,128299291,1297,1297,1297,1297,0
20241223,144100,128299291,1297,1297,1297,1297,10
20241223,144000,128286321,1297,1300,1300,1297,473
20241223,143900,127672420,1301,1301,1301,1301,0
20241223,143800,127672420,1301,1301,1301,1301,10
20241223,143700,127659410,1301,1300,1301,1300,116
20241223,143600,127508571,1300,1299,1300,1299,314
20241223,143500,127100450,1299,1298,1299,1298,106
20241223,143400,126962829,1298,1297,1298,1297,39
20241223,143300,126912234,1297,1297,1297,1297,0
20241223,143200,126912234,1297,1297,1297,1297,0
20241223,143100,126912234,1297,1296,1297,1296,58
20241223,143000,126837011,1295,1295,1295,1295,26
20241223,142900,126803341,1297,1295,1297,1295,66
20241223,142800,126717863,1295,1295,1295,1295,121
20241223,142700,126561168,1295,1295,1295,1295,24
20241223,142600,126530088,1295,1295,1295,1295,0
20241223,142500,126530088,1295,1295,1295,1295,0
20241223,142400,126530088,1295,1295,1295,1295,0
20241223,142300,126530088,1295,1295,1295,1295,0
20241223,142200,126530088,1295,1295,1295,1295,0
20241223,142100,126530088,1295,1295,1295,1295,0
20241223,142000,126530088,1295,1295,1295,1295,0
20241223,141900,126530088,1295,1295,1295,1295,0
20241223,141800,126530088,1295,1295,1295,1295,0
20241223,141700,126530088,1295,1295,1295,1295,0
20241223,141600,126530088,1295,1291,1295,1291,71
20241223,141500,126438287,1290,1289,1290,1289,12
20241223,141400,126422809,1295,1289,1295,1289,298
20241223,141300,126036911,1288,1288,1288,1288,52
20241223,141200,125969935,1288,1288,1288,1288,20
20241223,141100,125944175,1288,1288,1288,1288,0
20241223,141000,125944175,1288,1291,1291,1288,1001
20241223,140900,124653096,1291,1291,1291,1291,0
20241223,140800,124653096,1291,1291,1291,1291,0
20241223,140700,124653096,1291,1291,1291,1291,512
20241223,140600,123992104,1291,1291,1291,1291,0
20241223,140500,123992104,1291,1291,1291,1291,0
20241223,140400,123992104,1291,1291,1291,1291,0
20241223,140300,123992104,1291,1291,1291,1291,0
20241223,140200,123992104,1291,1291,1291,1291,0
20241223,140100,123992104,1291,1291,1291,1291,0
20241223,140000,123992104,1291,1291,1291,1291,0
20241223,135900,123992104,1291,1291,1291,1291,0
20241223,135800,123992104,1291,1291,1291,1291,0
20241223,135700,123992104,1291,1291,1291,1291,0
20241223,135600,123992104,1291,1291,1291,1291,0
20241223,135500,123992104,1291,1291,1291,1291,35
20241223,135400,123946919,1291,1291,1291,1291,16
20241223,135300,123926263,1290,1292,1292,1290,311
20241223,135200,123525008,1294,1294,1294,1294,0
20241223,135100,123525008,1294,1294,1294,1294,0
20241223,135000,123525008,1294,1294,1294,1294,0
20241223,134900,123525008,1294,1294,1294,1294,0
20241223,134800,123525008,1294,1295,1295,1294,200
20241223,134700,123266018,1295,1295,1295,1295,1
20241223,134600,123264723,1294,1294,1294,1294,0
20241223,134500,123264723,1294,1294,1294,1294,289
20241223,134400,122890757,1294,1294,1294,1294,0
20241223,134300,122890757,1294,1294,1294,1294,0
20241223,134200,122890757,1294,1294,1294,1294,0
20241223,134100,122890757,1294,1294,1294,1294,0
20241223,134000,122890757,1294,1294,1294,1294,189
20241223,133900,122646191,1294,1294,1294,1294,0
20241223,133800,122646191,1294,1294,1294,1294,0
20241223,133700,122646191,1294,1294,1294,1294,0
20241223,133600,122646191,1294,1295,1295,1294,149
20241223,133500,122453239,1295,1295,1295,1295,471
20241223,133400,121843294,1295,1295,1295,1295,32
20241223,133300,121801854,1294,1294,1294,1294,0
20241223,133200,121801854,1294,1294,1294,1294,0
20241223,133100,121801854,1294,1295,1295,1294,70
20241223,133000,121711217,1295,1295,1295,1295,0
20241223,132900,121711217,1295,1295,1295,1295,1
20241223,132800,121709922,1295,1295,1295,1295,0
20241223,132700,121709922,1295,1295,1295,1295,2
20241223,132600,121707332,1296,1296,1296,1296,0
20241223,132500,121707332,1296,1296,1296,1296,5
20241223,132400,121700852,1296,1296,1296,1296,8
20241223,132300,121690484,1297,1297,1297,1297,0
20241223,132200,121690484,1297,1297,1297,1297,0
20241223,132100,121690484,1297,1297,1297,1297,0
20241223,132000,121690484,1297,1297,1297,1297,0
20241223,131900,121690484,1297,1297,1297,1297,0
20241223,131800,121690484,1297,1297,1297,1297,0
20241223,131700,121690484,1297,1295,1297,1295,25
20241223,131600,121658093,1295,1295,1295,1295,500
20241223,131500,121010593,1295,1295,1295,1295,0
20241223,131400,121010593,1295,1295,1295,1295,0
20241223,131300,121010593,1295,1295,1295,1295,0
20241223,131200,121010593,1295,1295,1295,1295,0
20241223,131100,121010593,1295,1295,1295,1295,50
20241223,131000,120945843,1295,1295,1295,1295,0
20241223,130900,120945843,1295,1295,1295,1295,0
20241223,130800,120945843,1295,1295,1295,1295,0
20241223,130700,120945843,1295,1295,1295,1295,0
20241223,130600,120945843,1295,1295,1295,1295,0
20241223,130500,120945843,1295,1295,1295,1295,0
20241223,130400,120945843,1295,1294,1295,1294,618
20241223,130300,120146150,1294,1293,1294,1293,16
20241223,130200,120125461,1292,1292,1292,1292,0
20241223,130100,120125461,1292,1292,1292,1292,0
20241223,130000,120125461,1292,1292,1292,1292,0
20241223,125900,120125461,1292,1292,1292,1292,0
20241223,125800,120125461,1292,1292,1292,1292,0
20241223,125700,120125461,1292,1292,1292,1292,0
20241223,125600,120125461,1292,1292,1292,1292,0
20241223,125500,120125461,1292,1292,1292,1292,0
20241223,125400,120125461,1292,1292,1292,1292,0
20241223,125300,120125461,1292,1292,1292,1292,5
20241223,125200,120119001,1293,1293,1293,1293,0
20241223,125100,120119001,1293,1293,1293,1293,0
20241223,125000,120119001,1293,1293,1293,1293,0
20241223,124900,120119001,1293,1293,1293,1293,0
20241223,124800,120119001,1293,1293,1293,1293,0
20241223,124700,120119001,1293,1293,1293,1293,0
20241223,124600,120119001,1293,1293,1293,1293,0
20241223,124500,120119001,1293,1293,1293,1293,0
20241223,124400,120119001,1293,1293,1293,1293,0
20241223,124300,120119001,1293,1293,1293,1293,0
20241223,124200,120119001,1293,1293,1293,1293,26
20241223,124100,120085383,1293,1293,1293,1293,14
20241223,124000,120067281,1293,1294,1294,1293,143
20241223,123900,119882319,1293,1293,1293,1293,21
20241223,123800,119855166,1293,1293,1293,1293,0
20241223,123700,119855166,1293,1293,1293,1293,10
20241223,123600,119842236,1292,1292,1292,1292,0
20241223,123500,119842236,1292,1292,1292,1292,1
20241223,123400,119840944,1292,1294,1294,1292,8
20241223,123300,119830599,1294,1294,1294,1294,1
20241223,123200,119829305,1293,1293,1293,1293,0
20241223,123100,119829305,1293,1293,1293,1293,7
20241223,123000,119820254,1294,1294,1294,1294,0
20241223,122900,119820254,1294,1294,1294,1294,0
20241223,122800,119820254,1294,1294,1294,1294,0
20241223,122700,119820254,1294,1294,1294,1294,0
20241223,122600,119820254,1294,1294,1294,1294,0
20241223,122500,119820254,1294,1294,1294,1294,0
20241223,122400,119820254,1294,1294,1294,1294,0
20241223,122300,119820254,1294,1294,1294,1294,0
20241223,122200,119820254,1294,1294,1294,1294,0
20241223,122100,119820254,1294,1294,1294,1294,0
20241223,122000,119820254,1294,1294,1294,1294,0
20241223,121900,119820254,1294,1294,1294,1294,0
20241223,121800,119820254,1294,1294,1294,1294,0
20241223,121700,119820254,1294,1294,1294,1294,0
20241223,121600,119820254,1294,1294,1294,1294,34
20241223,121500,119776258,1294,1291,1294,1291,41
20241223,121400,119723273,1291,1291,1294,1291,2001
20241223,121300,117137019,1290,1290,1290,1290,5
20241223,121200,117130569,1290,1290,1290,1290,0
20241223,121100,117130569,1290,1290,1290,1290,0
20241223,121000,117130569,1290,1290,1290,1290,0
20241223,120900,117130569,1290,1290,1290,1290,0
20241223,120800,117130569,1290,1290,1290,1290,0
20241223,120700,117130569,1290,1290,1290,1290,14
20241223,120600,117112509,1290,1290,1290,1290,0
20241223,120500,117112509,1290,1290,1290,1290,0
20241223,120400,117112509,1290,1290,1290,1290,40
20241223,120300,117060909,1290,1290,1290,1290,1
20241223,120200,117059619,1290,1290,1290,1290,1
20241223,120100,117058329,1290,1290,1290,1290,0
20241223,120000,117058329,1290,1290,1290,1290,0
20241223,115900,117058329,1290,1290,1290,1290,0
20241223,115800,117058329,1290,1290,1290,1290,100
20241223,115700,116929329,1290,1290,1290,1290,0
20241223,115600,116929329,1290,1290,1290,1290,0
20241223,115500,116929329,1290,1290,1290,1290,0
20241223,115400,116929329,1290,1290,1290,1290,0
20241223,115300,116929329,1290,1290,1290,1290,17
20241223,115200,116907399,1291,1291,1291,1291,0
20241223,115100,116907399,1291,1291,1291,1291,10
20241223,115000,116894489,1291,1291,1291,1291,0
20241223,114900,116894489,1291,1291,1291,1291,0
20241223,114800,116894489,1291,1291,1291,1291,0
20241223,114700,116894489,1291,1291,1291,1291,0
20241223,114600,116894489,1291,1291,1291,1291,0
20241223,114500,116894489,1291,1291,1291,1291,0
20241223,114400,116894489,1291,1291,1291,1291,10
20241223,114300,116881579,1293,1293,1293,1293,0
20241223,114200,116881579,1293,1293,1293,1293,8
20241223,114100,116871235,1294,1294,1294,1294,0
20241223,114000,116871235,1294,1294,1294,1294,0
20241223,113900,116871235,1294,1294,1294,1294,1
20241223,113800,116869941,1293,1289,1293,1289,50
20241223,113700,116805370,1290,1290,1290,1290,62
20241223,113600,116725390,1289,1289,1289,1289,0
20241223,113500,116725390,1289,1289,1289,1289,86
20241223,113400,116614536,1290,1290,1290,1290,2
20241223,113300,116611956,1290,1290,1290,1290,0
20241223,113200,116611956,1290,1290,1290,1290,5
20241223,113100,116605506,1290,1290,1290,1290,0
20241223,113000,116605506,1290,1290,1290,1290,0
20241223,112900,116605506,1290,1290,1290,1290,0
20241223,112800,116605506,1290,1290,1290,1290,0
20241223,112700,116605506,1290,1290,1290,1290,0
20241223,112600,116605506,1290,1290,1290,1290,0
20241223,112500,116605506,1290,1290,1290,1290,0
20241223,112400,116605506,1290,1290,1290,1290,0
20241223,112300,116605506,1290,1290,1290,1290,0
20241223,112200,116605506,1290,1290,1290,1290,0
20241223,112100,116605506,1290,1290,1294,1290,259
20241223,112000,116270761,1289,1289,1289,1289,1
20241223,111900,116269472,1290,1289,1290,1289,72
20241223,111800,116176604,1289,1286,1289,1286,357
20241223,111700,115716974,1287,1282,1287,1282,376
20241223,111600,115234121,1282,1282,1282,1282,120
20241223,111500,115080281,1282,1282,1282,1282,1
20241223,111400,115078999,1282,1282,1282,1282,0
20241223,111300,115078999,1282,1282,1282,1282,0
20241223,111200,115078999,1282,1282,1282,1282,10
20241223,111100,115066179,1282,1282,1282,1282,0
20241223,111000,115066179,1282,1282,1282,1282,0
20241223,110900,115066179,1282,1282,1282,1282,20
20241223,110800,115040539,1281,1281,1281,1281,0
20241223,110700,115040539,1281,1281,1281,1281,1
20241223,110600,115039258,1282,1282,1282,1282,0
20241223,110500,115039258,1282,1282,1282,1282,20
20241223,110400,115013618,1282,1282,1282,1282,0
20241223,110300,115013618,1282,1282,1282,1282,0
20241223,110200,115013618,1282,1282,1282,1282,0
20241223,110100,115013618,1282,1282,1282,1282,0
20241223,110000,115013618,1282,1282,1282,1282,0
20241223,105900,115013618,1282,1282,1282,1282,1
20241223,105800,115012336,1282,1282,1282,1282,0
20241223,105700,115012336,1282,1282,1282,1282,0
20241223,105600,115012336,1282,1282,1282,1282,0
20241223,105500,115012336,1282,1282,1282,1282,5
20241223,105400,115005926,1281,1281,1281,1281,2
20241223,105300,115003364,1282,1282,1282,1282,0
20241223,105200,115003364,1282,1282,1282,1282,0
20241223,105100,115003364,1282,1282,1282,1282,0
20241223,105000,115003364,1282,1282,1283,1282,279
20241223,104900,114645439,1281,1281,1281,1281,19
20241223,104800,114621100,1280,1283,1283,1280,340
20241223,104700,114185858,1284,1284,1284,1284,390
20241223,104600,113685098,1284,1284,1284,1284,3
20241223,104500,113681246,1284,1284,1284,1284,0
20241223,104400,113681246,1284,1284,1284,1284,0
20241223,104300,113681246,1284,1284,1284,1284,0
20241223,104200,113681246,1284,1284,1284,1284,0
20241223,104100,113681246,1284,1284,1284,1284,20
20241223,104000,113655566,1284,1283,1285,1283,44
20241223,103900,113599061,1283,1284,1284,1283,154
20241223,103800,113401473,1284,1283,1284,1283,124
20241223,103700,113242357,1284,1283,1284,1283,15
20241223,103600,113223110,1284,1284,1286,1283,1274
20241223,103500,111587791,1285,1280,1285,1280,478
20241223,103400,110974108,1280,1277,1280,1277,530
20241223,103300,110296905,1276,1273,1277,1273,1300
20241223,103200,108638424,1272,1271,1274,1270,82
20241223,103100,108534044,1270,1268,1274,1268,545
20241223,103000,107841584,1268,1268,1269,1268,1051
20241223,102900,106507952,1268,1266,1268,1266,54
20241223,102800,106439537,1266,1264,1266,1264,61
20241223,102700,106362403,1263,1263,1263,1263,13
20241223,102600,106345984,1262,1262,1262,1262,304
20241223,102500,105962336,1262,1261,1273,1261,122
20241223,102400,105808067,1260,1261,1262,1256,5872
20241223,102300,98414286,1261,1260,1265,1260,392
20241223,102200,97918873,1259,1260,1265,1259,628
20241223,102100,97127925,1265,1259,1265,1259,605
20241223,102000,96363102,1257,1261,1261,1257,4013
20241223,101900,91309632,1261,1268,1269,1260,11447
20241223,101800,76851608,1269,1270,1270,1268,237
20241223,101700,76550883,1270,1270,1279,1269,755
20241223,101600,75590349,1270,1270,1270,1270,16
20241223,101500,75570029,1269,1268,1278,1268,180
20241223,101400,75341221,1268,1278,1279,1265,11265
20241223,101300,61038588,1278,1274,1279,1274,1044
20241223,101200,59704624,1277,1276,1277,1274,466
20241223,101100,59109739,1277,1274,1277,1274,353
20241223,101000,58659386,1274,1267,1274,1267,480
20241223,100900,58049622,1270,1268,1270,1266,370
20241223,100800,57581150,1270,1269,1270,1266,2911
20241223,100700,53886901,1268,1269,1269,1267,461
20241223,100600,53302413,1276,1269,1276,1269,2008
20241223,100500,50753506,1268,1265,1276,1265,2699
20241223,100400,47335521,1265,1268,1268,1260,818
20241223,100300,46301253,1270,1273,1285,1270,8196
20241223,100200,35858963,1278,1298,1315,1270,13236
20241223,100100,18872912,1300,1329,1329,1297,8953
20241223,100000,7126020,1330,1340,1340,1330,3125
20241223,095900,2948310,1341,1341,1341,1341,0
20241223,095800,2948310,1341,1341,1341,1341,0
20241223,095700,2948310,1341,1341,1341,1341,0
20241223,095600,2948310,1341,1341,1341,1341,0
20241223,095500,2948310,1341,1341,1341,1341,0
20241223,095400,2948310,1341,1341,1341,1341,0
20241223,095300,2948310,1341,1341,1341,1341,0
20241223,095200,2948310,1341,1341,1341,1341,0
20241223,095100,2948310,1341,1341,1341,1341,0
20241223,095000,2948310,1341,1341,1341,1341,0
20241223,094900,2948310,1341,1341,1341,1341,0
20241223,094800,2948310,1341,1338,1343,1338,72
20241223,094700,2851827,1340,1342,1342,1338,1106
20241223,094600,1369439,1343,1343,1343,1343,1
20241223,094500,1368096,1342,1342,1342,1342,0
20241223,094400,1368096,1342,1342,1342,1342,0
20241223,094300,1368096,1342,1342,1342,1342,0
20241223,094200,1368096,1342,1342,1342,1342,0
20241223,094100,1368096,1342,1342,1342,1342,0
20241223,094000,1368096,1342,1342,1342,1342,0
20241223,093900,1368096,1342,1342,1342,1342,0
20241223,093800,1368096,1342,1342,1342,1342,0
20241223,093700,1368096,1342,1342,1342,1342,0
20241223,093600,1368096,1342,1342,1342,1342,0
20241223,093500,1368096,1342,1342,1342,1342,0
20241223,093400,1368096,1342,1342,1342,1342,0
20241223,093300,1368096,1342,1342,1342,1342,0
20241223,093200,1368096,1342,1342,1342,1342,0
20241223,093100,1368096,1342,1342,1342,1342,0
20241223,093000,1368096,1342,1342,1342,1342,66
20241223,092900,1279524,1343,1343,1343,1343,0
20241223,092800,1279524,1343,1343,1343,1343,0
20241223,092700,1279524,1343,1343,1343,1343,0
20241223,092600,1279524,1343,1343,1343,1343,0
20241223,092500,1279524,1343,1343,1343,1343,0
20241223,092400,1279524,1343,1343,1343,1343,20
20241223,092300,1252664,1342,1342,1342,1342,0
20241223,092200,1252664,1342,1342,1342,1342,0
20241223,092100,1252664,1342,1342,1342,1342,0
20241223,092000,1252664,1342,1342,1342,1342,0
20241223,091900,1252664,1342,1342,1342,1342,0
20241223,091800,1252664,1342,1342,1342,1342,0
20241223,091700,1252664,1342,1342,1342,1342,10
20241223,091600,1239244,1338,1338,1338,1338,0
20241223,091500,1239244,1338,1337,1338,1337,170
20241223,091400,1011793,1345,1345,1345,1345,0
20241223,091300,1011793,1345,1345,1345,1345,0
20241223,091200,1011793,1345,1345,1345,1345,0
20241223,091100,1011793,1345,1345,1345,1345,2
20241223,091000,1009103,1345,1345,1345,1345,47
20241223,090900,945888,1336,1336,1336,1336,0
20241223,090800,945888,1336,1336,1336,1336,0
20241223,090700,945888,1336,1336,1336,1336,0
20241223,090600,945888,1336,1336,1336,1336,0
20241223,090500,945888,1336,1336,1336,1336,0
20241223,090400,945888,1336,1336,1336,1336,0
20241223,090300,945888,1336,1336,1336,1336,0
20241223,090200,945888,1336,1336,1336,1336,0
20241223,090100,945888,1336,1336,1336,1336,0
20241223,090000,945888,1336,1336,1336,1336,708