KissMeData/207760/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,204000,110168445,1124,1124,1124,1124,4780
20241230,203900,110168445,1124,1124,1124,1124,0
20241230,203800,110168445,1124,1124,1124,1124,0
20241230,203700,110168445,1124,1124,1124,1124,0
20241230,203600,110168445,1124,1124,1124,1124,0
20241230,203500,110168445,1124,1124,1124,1124,0
20241230,203400,110168445,1124,1124,1124,1124,0
20241230,203300,110168445,1124,1124,1124,1124,0
20241230,203200,110168445,1124,1124,1124,1124,0
20241230,203100,110168445,1124,1124,1124,1124,0
20241230,203000,110168445,1124,1124,1124,1124,0
20241230,202900,110168445,1124,1124,1124,1124,0
20241230,202800,110168445,1124,1124,1124,1124,0
20241230,202700,110168445,1124,1124,1124,1124,0
20241230,202600,110168445,1124,1124,1124,1124,0
20241230,202500,110168445,1124,1124,1124,1124,0
20241230,202400,110168445,1124,1124,1124,1124,0
20241230,202300,110168445,1124,1124,1124,1124,0
20241230,202200,110168445,1124,1124,1124,1124,0
20241230,202100,110168445,1124,1124,1124,1124,0
20241230,202000,110168445,1124,1124,1124,1124,0
20241230,201900,110168445,1124,1124,1124,1124,0
20241230,201800,110168445,1124,1124,1124,1124,0
20241230,201700,110168445,1124,1124,1124,1124,0
20241230,201600,110168445,1124,1124,1124,1124,0
20241230,201500,110168445,1124,1124,1124,1124,0
20241230,201400,110168445,1124,1124,1124,1124,0
20241230,201300,110168445,1124,1124,1124,1124,0
20241230,201200,110168445,1124,1124,1124,1124,0
20241230,201100,110168445,1124,1124,1124,1124,0
20241230,201000,110168445,1124,1124,1124,1124,4780
20241230,200900,110168445,1124,1124,1124,1124,0
20241230,200800,110168445,1124,1124,1124,1124,0
20241230,200700,110168445,1124,1124,1124,1124,0
20241230,200600,110168445,1124,1124,1124,1124,0
20241230,200500,110168445,1124,1124,1124,1124,0
20241230,200400,110168445,1124,1124,1124,1124,0
20241230,200300,110168445,1124,1124,1124,1124,0
20241230,200200,110168445,1124,1124,1124,1124,0
20241230,200100,110168445,1124,1124,1124,1124,0
20241230,200000,110168445,1124,1124,1124,1124,0
20241230,195900,110168445,1124,1124,1124,1124,0
20241230,195800,110168445,1124,1124,1124,1124,0
20241230,195700,110168445,1124,1124,1124,1124,0
20241230,195600,110168445,1124,1124,1124,1124,0
20241230,195500,110168445,1124,1124,1124,1124,0
20241230,195400,110168445,1124,1124,1124,1124,0
20241230,195300,110168445,1124,1124,1124,1124,0
20241230,195200,110168445,1124,1124,1124,1124,0
20241230,195100,110168445,1124,1124,1124,1124,0
20241230,195000,110168445,1124,1124,1124,1124,0
20241230,194900,110168445,1124,1124,1124,1124,0
20241230,194800,110168445,1124,1124,1124,1124,0
20241230,194700,110168445,1124,1124,1124,1124,0
20241230,194600,110168445,1124,1124,1124,1124,0
20241230,194500,110168445,1124,1124,1124,1124,0
20241230,194400,110168445,1124,1124,1124,1124,0
20241230,194300,110168445,1124,1124,1124,1124,0
20241230,194200,110168445,1124,1124,1124,1124,0
20241230,194100,110168445,1124,1124,1124,1124,0
20241230,194000,110168445,1124,1124,1124,1124,4780
20241230,193900,110168445,1124,1124,1124,1124,0
20241230,193800,110168445,1124,1124,1124,1124,0
20241230,193700,110168445,1124,1124,1124,1124,0
20241230,193600,110168445,1124,1124,1124,1124,0
20241230,193500,110168445,1124,1124,1124,1124,0
20241230,193400,110168445,1124,1124,1124,1124,0
20241230,193300,110168445,1124,1124,1124,1124,0
20241230,193200,110168445,1124,1124,1124,1124,0
20241230,193100,110168445,1124,1124,1124,1124,0
20241230,193000,110168445,1124,1124,1124,1124,0
20241230,192900,110168445,1124,1124,1124,1124,0
20241230,192800,110168445,1124,1124,1124,1124,0
20241230,192700,110168445,1124,1124,1124,1124,0
20241230,192600,110168445,1124,1124,1124,1124,0
20241230,192500,110168445,1124,1124,1124,1124,0
20241230,192400,110168445,1124,1124,1124,1124,0
20241230,192300,110168445,1124,1124,1124,1124,0
20241230,192200,110168445,1124,1124,1124,1124,0
20241230,192100,110168445,1124,1124,1124,1124,0
20241230,192000,110168445,1124,1124,1124,1124,0
20241230,191900,110168445,1124,1124,1124,1124,0
20241230,191800,110168445,1124,1124,1124,1124,0
20241230,191700,110168445,1124,1124,1124,1124,0
20241230,191600,110168445,1124,1124,1124,1124,0
20241230,191500,110168445,1124,1124,1124,1124,0
20241230,191400,110168445,1124,1124,1124,1124,0
20241230,191300,110168445,1124,1124,1124,1124,0
20241230,191200,110168445,1124,1124,1124,1124,0
20241230,191100,110168445,1124,1124,1124,1124,0
20241230,191000,110168445,1124,1124,1124,1124,4780
20241230,190900,110168445,1124,1124,1124,1124,0
20241230,190800,110168445,1124,1124,1124,1124,0
20241230,190700,110168445,1124,1124,1124,1124,0
20241230,190600,110168445,1124,1124,1124,1124,0
20241230,190500,110168445,1124,1124,1124,1124,0
20241230,190400,110168445,1124,1124,1124,1124,0
20241230,190300,110168445,1124,1124,1124,1124,0
20241230,190200,110168445,1124,1124,1124,1124,0
20241230,190100,110168445,1124,1124,1124,1124,0
20241230,190000,110168445,1124,1124,1124,1124,0
20241230,185900,110168445,1124,1124,1124,1124,0
20241230,185800,110168445,1124,1124,1124,1124,0
20241230,185700,110168445,1124,1124,1124,1124,0
20241230,185600,110168445,1124,1124,1124,1124,0
20241230,185500,110168445,1124,1124,1124,1124,0
20241230,185400,110168445,1124,1124,1124,1124,0
20241230,185300,110168445,1124,1124,1124,1124,0
20241230,185200,110168445,1124,1124,1124,1124,0
20241230,185100,110168445,1124,1124,1124,1124,0
20241230,185000,110168445,1124,1124,1124,1124,0
20241230,184900,110168445,1124,1124,1124,1124,0
20241230,184800,110168445,1124,1124,1124,1124,0
20241230,184700,110168445,1124,1124,1124,1124,0
20241230,184600,110168445,1124,1124,1124,1124,0
20241230,184500,110168445,1124,1124,1124,1124,0
20241230,184400,110168445,1124,1124,1124,1124,0
20241230,184300,110168445,1124,1124,1124,1124,0
20241230,184200,110168445,1124,1124,1124,1124,0
20241230,184100,110168445,1124,1124,1124,1124,0
20241230,184000,110168445,1124,1124,1124,1124,4780
20241230,183900,110168445,1124,1124,1124,1124,0
20241230,183800,110168445,1124,1124,1124,1124,0
20241230,183700,110168445,1124,1124,1124,1124,0
20241230,183600,110168445,1124,1124,1124,1124,0
20241230,183500,110168445,1124,1124,1124,1124,0
20241230,183400,110168445,1124,1124,1124,1124,0
20241230,183300,110168445,1124,1124,1124,1124,0
20241230,183200,110168445,1124,1124,1124,1124,0
20241230,183100,110168445,1124,1124,1124,1124,0
20241230,183000,110168445,1124,1124,1124,1124,0
20241230,182900,110168445,1124,1124,1124,1124,0
20241230,182800,110168445,1124,1124,1124,1124,0
20241230,182700,110168445,1124,1124,1124,1124,0
20241230,182600,110168445,1124,1124,1124,1124,0
20241230,182500,110168445,1124,1124,1124,1124,0
20241230,182400,110168445,1124,1124,1124,1124,0
20241230,182300,110168445,1124,1124,1124,1124,0
20241230,182200,110168445,1124,1124,1124,1124,0
20241230,182100,110168445,1124,1124,1124,1124,0
20241230,182000,110168445,1124,1124,1124,1124,0
20241230,181900,110168445,1124,1124,1124,1124,0
20241230,181800,110168445,1124,1124,1124,1124,0
20241230,181700,110168445,1124,1124,1124,1124,0
20241230,181600,110168445,1124,1124,1124,1124,0
20241230,181500,110168445,1124,1124,1124,1124,0
20241230,181400,110168445,1124,1124,1124,1124,0
20241230,181300,110168445,1124,1124,1124,1124,0
20241230,181200,110168445,1124,1124,1124,1124,0
20241230,181100,110168445,1124,1124,1124,1124,0
20241230,181000,110168445,1124,1124,1124,1124,4780
20241230,180900,110168445,1124,1124,1124,1124,0
20241230,180800,110168445,1124,1124,1124,1124,0
20241230,180700,110168445,1124,1124,1124,1124,0
20241230,180600,110168445,1124,1124,1124,1124,0
20241230,180500,110168445,1124,1124,1124,1124,0
20241230,180400,110168445,1124,1124,1124,1124,0
20241230,180300,110168445,1124,1124,1124,1124,0
20241230,180200,110168445,1124,1124,1124,1124,0
20241230,180100,110168445,1124,1124,1124,1124,0
20241230,180000,110168445,1124,1124,1124,1124,0
20241230,175900,110168445,1124,1124,1124,1124,0
20241230,175800,110168445,1124,1124,1124,1124,0
20241230,175700,110168445,1124,1124,1124,1124,0
20241230,175600,110168445,1124,1124,1124,1124,0
20241230,175500,110168445,1124,1124,1124,1124,0
20241230,175400,110168445,1124,1124,1124,1124,0
20241230,175300,110168445,1124,1124,1124,1124,0
20241230,175200,110168445,1124,1124,1124,1124,0
20241230,175100,110168445,1124,1124,1124,1124,0
20241230,175000,110168445,1124,1124,1124,1124,0
20241230,174900,110168445,1124,1124,1124,1124,0
20241230,174800,110168445,1124,1124,1124,1124,0
20241230,174700,110168445,1124,1124,1124,1124,0
20241230,174600,110168445,1124,1124,1124,1124,0
20241230,174500,110168445,1124,1124,1124,1124,0
20241230,174400,110168445,1124,1124,1124,1124,0
20241230,174300,110168445,1124,1124,1124,1124,0
20241230,174200,110168445,1124,1124,1124,1124,0
20241230,174100,110168445,1124,1124,1124,1124,0
20241230,174000,110168445,1124,1124,1124,1124,4780
20241230,173900,110168445,1124,1124,1124,1124,0
20241230,173800,110168445,1124,1124,1124,1124,0
20241230,173700,110168445,1124,1124,1124,1124,0
20241230,173600,110168445,1124,1124,1124,1124,0
20241230,173500,110168445,1124,1124,1124,1124,0
20241230,173400,110168445,1124,1124,1124,1124,0
20241230,173300,110168445,1124,1124,1124,1124,0
20241230,173200,110168445,1124,1124,1124,1124,0
20241230,173100,110168445,1124,1124,1124,1124,0
20241230,173000,110168445,1124,1124,1124,1124,0
20241230,172900,110168445,1124,1124,1124,1124,0
20241230,172800,110168445,1124,1124,1124,1124,0
20241230,172700,110168445,1124,1124,1124,1124,0
20241230,172600,110168445,1124,1124,1124,1124,0
20241230,172500,110168445,1124,1124,1124,1124,0
20241230,172400,110168445,1124,1124,1124,1124,0
20241230,172300,110168445,1124,1124,1124,1124,0
20241230,172200,110168445,1124,1124,1124,1124,0
20241230,172100,110168445,1124,1124,1124,1124,0
20241230,172000,110168445,1124,1124,1124,1124,0
20241230,171900,110168445,1124,1124,1124,1124,0
20241230,171800,110168445,1124,1124,1124,1124,0
20241230,171700,110168445,1124,1124,1124,1124,0
20241230,171600,110168445,1124,1124,1124,1124,0
20241230,171500,110168445,1124,1124,1124,1124,0
20241230,171400,110168445,1124,1124,1124,1124,0
20241230,171300,110168445,1124,1124,1124,1124,0
20241230,171200,110168445,1124,1124,1124,1124,0
20241230,171100,110168445,1124,1124,1124,1124,0
20241230,171000,110168445,1124,1124,1124,1124,4780
20241230,170900,110168445,1124,1124,1124,1124,0
20241230,170800,110168445,1124,1124,1124,1124,0
20241230,170700,110168445,1124,1124,1124,1124,0
20241230,170600,110168445,1124,1124,1124,1124,0
20241230,170500,110168445,1124,1124,1124,1124,0
20241230,170400,110168445,1124,1124,1124,1124,0
20241230,170300,110168445,1124,1124,1124,1124,0
20241230,170200,110168445,1124,1124,1124,1124,0
20241230,170100,110168445,1124,1124,1124,1124,0
20241230,170000,110168445,1124,1124,1124,1124,0
20241230,165900,110168445,1124,1124,1124,1124,0
20241230,165800,110168445,1124,1124,1124,1124,0
20241230,165700,110168445,1124,1124,1124,1124,0
20241230,165600,110168445,1124,1124,1124,1124,0
20241230,165500,110168445,1124,1124,1124,1124,0
20241230,165400,110168445,1124,1124,1124,1124,0
20241230,165300,110168445,1124,1124,1124,1124,0
20241230,165200,110168445,1124,1124,1124,1124,0
20241230,165100,110168445,1124,1124,1124,1124,0
20241230,165000,110168445,1124,1124,1124,1124,0
20241230,164900,110168445,1124,1124,1124,1124,0
20241230,164800,110168445,1124,1124,1124,1124,0
20241230,164700,110168445,1124,1124,1124,1124,0
20241230,164600,110168445,1124,1124,1124,1124,0
20241230,164500,110168445,1124,1124,1124,1124,0
20241230,164400,110168445,1124,1124,1124,1124,0
20241230,164300,110168445,1124,1124,1124,1124,0
20241230,164200,110168445,1124,1124,1124,1124,0
20241230,164100,110168445,1124,1124,1124,1124,0
20241230,164000,110168445,1124,1124,1124,1124,4780
20241230,163900,110168445,1124,1124,1124,1124,0
20241230,163800,110168445,1124,1124,1124,1124,0
20241230,163700,110168445,1124,1124,1124,1124,0
20241230,163600,110168445,1124,1124,1124,1124,0
20241230,163500,110168445,1124,1124,1124,1124,0
20241230,163400,110168445,1124,1124,1124,1124,0
20241230,163300,110168445,1124,1124,1124,1124,0
20241230,163200,110168445,1124,1124,1124,1124,0
20241230,163100,110168445,1124,1124,1124,1124,0
20241230,163000,110168445,1124,1124,1124,1124,0
20241230,162900,110168445,1124,1124,1124,1124,0
20241230,162800,110168445,1124,1124,1124,1124,0
20241230,162700,110168445,1124,1124,1124,1124,0
20241230,162600,110168445,1124,1124,1124,1124,0
20241230,162500,110168445,1124,1124,1124,1124,0
20241230,162400,110168445,1124,1124,1124,1124,0
20241230,162300,110168445,1124,1124,1124,1124,0
20241230,162200,110168445,1124,1124,1124,1124,0
20241230,162100,110168445,1124,1124,1124,1124,0
20241230,162000,110168445,1124,1124,1124,1124,0
20241230,161900,110168445,1124,1124,1124,1124,0
20241230,161800,110168445,1124,1124,1124,1124,0
20241230,161700,110168445,1124,1124,1124,1124,0
20241230,161600,110168445,1124,1124,1124,1124,0
20241230,161500,110168445,1124,1124,1124,1124,0
20241230,161400,110168445,1124,1124,1124,1124,0
20241230,161300,110168445,1124,1124,1124,1124,0
20241230,161200,110168445,1124,1124,1124,1124,0
20241230,161100,110168445,1124,1124,1124,1124,0
20241230,161000,110168445,1124,1124,1124,1124,4780
20241230,160900,110168445,1124,1124,1124,1124,0
20241230,160800,110168445,1124,1124,1124,1124,0
20241230,160700,110168445,1124,1124,1124,1124,0
20241230,160600,110168445,1124,1124,1124,1124,0
20241230,160500,110168445,1124,1124,1124,1124,0
20241230,160400,110168445,1124,1124,1124,1124,0
20241230,160300,110168445,1124,1124,1124,1124,0
20241230,160200,110168445,1124,1124,1124,1124,0
20241230,160100,110168445,1124,1124,1124,1124,0
20241230,160000,110168445,1124,1124,1124,1124,0
20241230,155900,110168445,1124,1124,1124,1124,0
20241230,155800,110168445,1124,1124,1124,1124,0
20241230,155700,110168445,1124,1124,1124,1124,0
20241230,155600,110168445,1124,1124,1124,1124,0
20241230,155500,110168445,1124,1124,1124,1124,0
20241230,155400,110168445,1124,1124,1124,1124,0
20241230,155300,110168445,1124,1124,1124,1124,0
20241230,155200,110168445,1124,1124,1124,1124,0
20241230,155100,110168445,1124,1124,1124,1124,0
20241230,155000,110168445,1124,1124,1124,1124,0
20241230,154900,110168445,1124,1124,1124,1124,0
20241230,154800,110168445,1124,1124,1124,1124,0
20241230,154700,110168445,1124,1124,1124,1124,0
20241230,154600,110168445,1124,1124,1124,1124,0
20241230,154500,110168445,1124,1124,1124,1124,0
20241230,154400,110168445,1124,1124,1124,1124,0
20241230,154300,110168445,1124,1124,1124,1124,0
20241230,154200,110168445,1124,1124,1124,1124,0
20241230,154100,110168445,1124,1124,1124,1124,0
20241230,154000,110168445,1124,1124,1124,1124,4780
20241230,153900,110168445,1124,1124,1124,1124,0
20241230,153800,110168445,1124,1124,1124,1124,0
20241230,153700,110168445,1124,1124,1124,1124,0
20241230,153600,110168445,1124,1124,1124,1124,0
20241230,153500,110168445,1124,1124,1124,1124,0
20241230,153400,110168445,1124,1124,1124,1124,0
20241230,153300,110168445,1124,1124,1124,1124,0
20241230,153200,110168445,1124,1124,1124,1124,0
20241230,153100,110168445,1124,1124,1124,1124,0
20241230,153000,110168445,1124,1124,1124,1124,4780
20241230,152900,104795725,1130,1130,1130,1130,0
20241230,152800,104795725,1130,1130,1130,1130,0
20241230,152700,104795725,1130,1130,1130,1130,0
20241230,152600,104795725,1130,1130,1130,1130,0
20241230,152500,104795725,1130,1130,1130,1130,0
20241230,152400,104795725,1130,1130,1130,1130,0
20241230,152300,104795725,1130,1130,1130,1130,0
20241230,152200,104795725,1130,1130,1130,1130,0
20241230,152100,104795725,1130,1130,1130,1130,0
20241230,152000,104795725,1130,1130,1130,1130,0
20241230,151900,104795725,1130,1130,1130,1130,607
20241230,151800,104109815,1130,1130,1130,1130,280
20241230,151700,103793415,1129,1123,1129,1123,407
20241230,151600,103333918,1129,1128,1129,1128,503
20241230,151500,102766156,1128,1123,1128,1123,385
20241230,151400,102331881,1128,1128,1128,1128,1
20241230,151300,102330753,1123,1123,1123,1123,0
20241230,151200,102330753,1123,1128,1128,1123,425
20241230,151100,101852718,1128,1128,1128,1128,5
20241230,151000,101847078,1128,1128,1128,1128,417
20241230,150900,101376702,1123,1123,1123,1123,0
20241230,150800,101376702,1123,1123,1123,1123,0
20241230,150700,101376702,1123,1129,1129,1123,562
20241230,150600,100743452,1129,1129,1129,1129,0
20241230,150500,100743452,1129,1129,1129,1129,201
20241230,150400,100516523,1127,1127,1127,1127,0
20241230,150300,100516523,1127,1127,1127,1127,0
20241230,150200,100516523,1127,1122,1127,1122,231
20241230,150100,100256191,1126,1126,1126,1126,0
20241230,150000,100256191,1126,1126,1126,1126,0
20241230,145900,100256191,1126,1126,1126,1126,309
20241230,145800,99908257,1127,1127,1127,1127,0
20241230,145700,99908257,1127,1127,1127,1127,0
20241230,145600,99908257,1127,1127,1127,1127,0
20241230,145500,99908257,1127,1127,1127,1127,0
20241230,145400,99908257,1127,1127,1127,1127,0
20241230,145300,99908257,1127,1127,1127,1127,0
20241230,145200,99908257,1127,1127,1127,1127,0
20241230,145100,99908257,1127,1127,1127,1127,240
20241230,145000,99637777,1125,1125,1125,1125,0
20241230,144900,99637777,1125,1125,1125,1125,48
20241230,144800,99583777,1125,1125,1125,1125,2
20241230,144700,99581527,1121,1124,1124,1121,1000
20241230,144600,98458831,1124,1127,1127,1124,1542
20241230,144500,96724644,1128,1128,1128,1128,0
20241230,144400,96724644,1128,1128,1128,1128,1
20241230,144300,96723516,1128,1129,1129,1128,351
20241230,144200,96327563,1128,1128,1128,1128,0
20241230,144100,96327563,1128,1126,1128,1126,4068
20241230,144000,91745131,1125,1125,1125,1125,0
20241230,143900,91745131,1125,1125,1125,1125,0
20241230,143800,91745131,1125,1125,1125,1125,0
20241230,143700,91745131,1125,1125,1125,1125,0
20241230,143600,91745131,1125,1125,1125,1125,88
20241230,143500,91646131,1125,1125,1125,1125,0
20241230,143400,91646131,1125,1125,1125,1125,0
20241230,143300,91646131,1125,1125,1125,1125,0
20241230,143200,91646131,1125,1125,1125,1125,0
20241230,143100,91646131,1125,1125,1125,1125,265
20241230,143000,91348006,1126,1126,1126,1126,0
20241230,142900,91348006,1126,1126,1126,1126,0
20241230,142800,91348006,1126,1126,1126,1126,0
20241230,142700,91348006,1126,1126,1126,1126,21
20241230,142600,91324360,1126,1126,1126,1126,187
20241230,142500,91113798,1126,1126,1126,1126,0
20241230,142400,91113798,1126,1126,1126,1126,361
20241230,142300,90707312,1125,1125,1125,1125,0
20241230,142200,90707312,1125,1125,1125,1125,5
20241230,142100,90701687,1126,1126,1126,1126,1
20241230,142000,90700561,1126,1126,1126,1126,0
20241230,141900,90700561,1126,1126,1126,1126,0
20241230,141800,90700561,1126,1126,1126,1126,0
20241230,141700,90700561,1126,1126,1126,1126,0
20241230,141600,90700561,1126,1126,1126,1126,0
20241230,141500,90700561,1126,1126,1126,1126,0
20241230,141400,90700561,1126,1126,1126,1126,0
20241230,141300,90700561,1126,1126,1126,1126,0
20241230,141200,90700561,1126,1126,1126,1126,285
20241230,141100,90379651,1126,1126,1126,1126,0
20241230,141000,90379651,1126,1126,1126,1126,0
20241230,140900,90379651,1126,1126,1126,1126,0
20241230,140800,90379651,1126,1126,1126,1126,0
20241230,140700,90379651,1126,1126,1126,1126,21
20241230,140600,90356005,1123,1123,1123,1123,0
20241230,140500,90356005,1123,1123,1123,1123,0
20241230,140400,90356005,1123,1123,1123,1123,0
20241230,140300,90356005,1123,1123,1123,1123,0
20241230,140200,90356005,1123,1123,1123,1123,0
20241230,140100,90356005,1123,1123,1123,1123,0
20241230,140000,90356005,1123,1123,1123,1123,0
20241230,135900,90356005,1123,1123,1123,1123,0
20241230,135800,90356005,1123,1123,1123,1123,0
20241230,135700,90356005,1123,1123,1123,1123,0
20241230,135600,90356005,1123,1123,1123,1123,0
20241230,135500,90356005,1123,1123,1123,1123,0
20241230,135400,90356005,1123,1123,1123,1123,0
20241230,135300,90356005,1123,1123,1123,1123,0
20241230,135200,90356005,1123,1123,1123,1123,0
20241230,135100,90356005,1123,1123,1123,1123,0
20241230,135000,90356005,1123,1123,1123,1123,0
20241230,134900,90356005,1123,1124,1124,1123,307
20241230,134800,90010971,1125,1125,1125,1125,306
20241230,134700,89666721,1126,1125,1126,1125,1093
20241230,134600,88436920,1126,1126,1126,1126,0
20241230,134500,88436920,1126,1127,1127,1126,72
20241230,134400,88355826,1128,1128,1128,1128,56
20241230,134300,88292658,1128,1128,1128,1128,66
20241230,134200,88218210,1128,1128,1128,1128,0
20241230,134100,88218210,1128,1128,1128,1128,0
20241230,134000,88218210,1128,1128,1128,1128,0
20241230,133900,88218210,1128,1128,1128,1128,6
20241230,133800,88211442,1128,1128,1128,1128,1010
20241230,133700,87072162,1128,1128,1128,1128,0
20241230,133600,87072162,1128,1128,1128,1128,0
20241230,133500,87072162,1128,1128,1128,1128,12
20241230,133400,87058626,1128,1128,1128,1128,0
20241230,133300,87058626,1128,1128,1128,1128,0
20241230,133200,87058626,1128,1127,1128,1127,424
20241230,133100,86580355,1127,1127,1127,1127,0
20241230,133000,86580355,1127,1127,1127,1127,0
20241230,132900,86580355,1127,1127,1127,1127,12
20241230,132800,86566831,1124,1124,1124,1124,0
20241230,132700,86566831,1124,1124,1124,1124,0
20241230,132600,86566831,1124,1124,1124,1124,0
20241230,132500,86566831,1124,1124,1124,1124,0
20241230,132400,86566831,1124,1124,1124,1124,0
20241230,132300,86566831,1124,1124,1124,1124,0
20241230,132200,86566831,1124,1124,1124,1124,90
20241230,132100,86465671,1126,1126,1126,1126,0
20241230,132000,86465671,1126,1126,1126,1126,0
20241230,131900,86465671,1126,1126,1126,1126,0
20241230,131800,86465671,1126,1126,1126,1126,0
20241230,131700,86465671,1126,1126,1126,1126,0
20241230,131600,86465671,1126,1126,1126,1126,219
20241230,131500,86219077,1126,1126,1126,1126,500
20241230,131400,85656077,1126,1126,1126,1126,135
20241230,131300,85504067,1126,1126,1126,1126,0
20241230,131200,85504067,1126,1126,1126,1126,0
20241230,131100,85504067,1126,1126,1126,1126,0
20241230,131000,85504067,1126,1126,1126,1126,0
20241230,130900,85504067,1126,1126,1126,1126,0
20241230,130800,85504067,1126,1126,1126,1126,0
20241230,130700,85504067,1126,1126,1126,1126,0
20241230,130600,85504067,1126,1126,1126,1126,0
20241230,130500,85504067,1126,1126,1126,1126,0
20241230,130400,85504067,1126,1126,1126,1126,1108
20241230,130300,84256459,1126,1126,1126,1126,85
20241230,130200,84160749,1126,1126,1126,1126,0
20241230,130100,84160749,1126,1126,1126,1126,0
20241230,130000,84160749,1126,1126,1126,1126,0
20241230,125900,84160749,1126,1126,1126,1126,0
20241230,125800,84160749,1126,1126,1126,1126,350
20241230,125700,83766649,1126,1126,1126,1126,0
20241230,125600,83766649,1126,1126,1130,1126,3
20241230,125500,83763267,1130,1126,1130,1126,3
20241230,125400,83759881,1126,1126,1126,1126,4
20241230,125300,83755377,1126,1126,1126,1126,3
20241230,125200,83751999,1126,1126,1126,1126,1
20241230,125100,83750873,1125,1125,1130,1125,11
20241230,125000,83738488,1125,1124,1125,1124,4
20241230,124900,83733989,1124,1123,1124,1123,5
20241230,124800,83728370,1127,1127,1127,1127,0
20241230,124700,83728370,1127,1127,1127,1127,0
20241230,124600,83728370,1127,1127,1127,1127,0
20241230,124500,83728370,1127,1127,1127,1127,8
20241230,124400,83719354,1126,1126,1126,1126,0
20241230,124300,83719354,1126,1126,1126,1126,0
20241230,124200,83719354,1126,1126,1126,1126,0
20241230,124100,83719354,1126,1126,1126,1126,839
20241230,124000,82774640,1127,1127,1127,1127,0
20241230,123900,82774640,1127,1127,1127,1127,0
20241230,123800,82774640,1127,1127,1127,1127,0
20241230,123700,82774640,1127,1127,1127,1127,0
20241230,123600,82774640,1127,1127,1127,1127,0
20241230,123500,82774640,1127,1127,1127,1127,0
20241230,123400,82774640,1127,1127,1127,1127,12
20241230,123300,82761116,1126,1126,1126,1126,2
20241230,123200,82758864,1127,1127,1127,1127,1
20241230,123100,82757737,1127,1128,1128,1127,8
20241230,123000,82748716,1130,1130,1130,1130,0
20241230,122900,82748716,1130,1130,1130,1130,0
20241230,122800,82748716,1130,1130,1130,1130,0
20241230,122700,82748716,1130,1130,1130,1130,492
20241230,122600,82192756,1130,1130,1130,1130,0
20241230,122500,82192756,1130,1130,1130,1130,0
20241230,122400,82192756,1130,1130,1130,1130,0
20241230,122300,82192756,1130,1130,1130,1130,0
20241230,122200,82192756,1130,1130,1130,1130,2
20241230,122100,82190496,1130,1130,1130,1130,0
20241230,122000,82190496,1130,1130,1130,1130,0
20241230,121900,82190496,1130,1130,1130,1130,0
20241230,121800,82190496,1130,1130,1130,1130,0
20241230,121700,82190496,1130,1130,1130,1130,1
20241230,121600,82189366,1122,1122,1122,1122,0
20241230,121500,82189366,1122,1122,1122,1122,0
20241230,121400,82189366,1122,1122,1122,1122,0
20241230,121300,82189366,1122,1122,1122,1122,33
20241230,121200,82152340,1122,1122,1122,1122,0
20241230,121100,82152340,1122,1124,1124,1122,1994
20241230,121000,79914719,1131,1131,1131,1131,868
20241230,120900,78933011,1131,1131,1131,1131,0
20241230,120800,78933011,1131,1131,1131,1131,0
20241230,120700,78933011,1131,1131,1131,1131,0
20241230,120600,78933011,1131,1131,1131,1131,0
20241230,120500,78933011,1131,1126,1131,1125,1224
20241230,120400,77555191,1128,1128,1128,1128,0
20241230,120300,77555191,1128,1128,1128,1128,0
20241230,120200,77555191,1128,1128,1128,1128,0
20241230,120100,77555191,1128,1132,1132,1128,49
20241230,120000,77499819,1132,1132,1132,1132,0
20241230,115900,77499819,1132,1130,1132,1130,1994
20241230,115800,75245505,1130,1126,1130,1126,3232
20241230,115700,71606157,1123,1123,1123,1123,0
20241230,115600,71606157,1123,1123,1123,1123,0
20241230,115500,71606157,1123,1123,1123,1123,1
20241230,115400,71605034,1125,1125,1125,1125,23
20241230,115300,71579159,1125,1125,1125,1125,0
20241230,115200,71579159,1125,1125,1125,1125,0
20241230,115100,71579159,1125,1125,1125,1125,300
20241230,115000,71241659,1125,1125,1125,1125,19
20241230,114900,71220284,1125,1125,1125,1125,0
20241230,114800,71220284,1125,1125,1125,1125,221
20241230,114700,70971659,1125,1125,1125,1125,0
20241230,114600,70971659,1125,1125,1125,1125,3
20241230,114500,70968284,1122,1122,1122,1122,0
20241230,114400,70968284,1122,1122,1122,1122,39
20241230,114300,70924526,1122,1122,1122,1122,0
20241230,114200,70924526,1122,1122,1122,1122,0
20241230,114100,70924526,1122,1122,1122,1122,0
20241230,114000,70924526,1122,1123,1123,1122,6
20241230,113900,70917792,1123,1125,1125,1123,51
20241230,113800,70860517,1122,1124,1124,1122,1161
20241230,113700,69556737,1125,1125,1125,1125,0
20241230,113600,69556737,1125,1125,1125,1125,1
20241230,113500,69555612,1125,1125,1125,1125,1
20241230,113400,69554487,1125,1125,1125,1125,0
20241230,113300,69554487,1125,1125,1125,1125,0
20241230,113200,69554487,1125,1125,1125,1125,0
20241230,113100,69554487,1125,1125,1125,1125,0
20241230,113000,69554487,1125,1124,1125,1124,529
20241230,112900,68959470,1124,1124,1124,1124,0
20241230,112800,68959470,1124,1124,1124,1124,0
20241230,112700,68959470,1124,1124,1124,1124,23
20241230,112600,68933618,1124,1124,1124,1124,25
20241230,112500,68905518,1124,1124,1124,1124,0
20241230,112400,68905518,1124,1125,1125,1124,1019
20241230,112300,67759155,1126,1126,1126,1126,14
20241230,112200,67743391,1125,1126,1126,1125,37
20241230,112100,67701741,1126,1126,1126,1126,1
20241230,112000,67700615,1122,1122,1122,1122,0
20241230,111900,67700615,1122,1122,1122,1122,77
20241230,111800,67614221,1123,1123,1123,1123,0
20241230,111700,67614221,1123,1123,1123,1123,0
20241230,111600,67614221,1123,1123,1123,1123,0
20241230,111500,67614221,1123,1123,1123,1123,0
20241230,111400,67614221,1123,1123,1123,1123,60
20241230,111300,67546841,1123,1123,1123,1123,0
20241230,111200,67546841,1123,1123,1123,1123,11
20241230,111100,67534488,1125,1125,1125,1125,0
20241230,111000,67534488,1125,1125,1125,1125,303
20241230,110900,67193613,1126,1126,1126,1126,900
20241230,110800,66180213,1126,1126,1126,1126,23
20241230,110700,66154315,1130,1130,1130,1130,0
20241230,110600,66154315,1130,1130,1130,1130,0
20241230,110500,66154315,1130,1130,1130,1130,0
20241230,110400,66154315,1130,1130,1130,1130,0
20241230,110300,66154315,1130,1130,1130,1130,0
20241230,110200,66154315,1130,1130,1130,1130,0
20241230,110100,66154315,1130,1130,1130,1130,3
20241230,110000,66150925,1130,1130,1130,1130,0
20241230,105900,66150925,1130,1130,1130,1130,62
20241230,105800,66080865,1127,1127,1127,1127,0
20241230,105700,66080865,1127,1129,1129,1127,866
20241230,105600,65104062,1131,1131,1131,1131,11
20241230,105500,65091621,1131,1131,1131,1131,0
20241230,105400,65091621,1131,1131,1131,1131,0
20241230,105300,65091621,1131,1131,1131,1131,0
20241230,105200,65091621,1131,1131,1131,1131,0
20241230,105100,65091621,1131,1131,1131,1131,155
20241230,105000,64916316,1131,1131,1131,1131,0
20241230,104900,64916316,1131,1131,1131,1131,14
20241230,104800,64900482,1131,1131,1131,1131,40
20241230,104700,64855242,1131,1131,1131,1131,0
20241230,104600,64855242,1131,1131,1131,1131,0
20241230,104500,64855242,1131,1131,1131,1131,0
20241230,104400,64855242,1131,1131,1131,1131,0
20241230,104300,64855242,1131,1131,1131,1131,0
20241230,104200,64855242,1131,1132,1132,1131,367
20241230,104100,64439818,1132,1129,1132,1129,3550
20241230,104000,60427821,1129,1129,1129,1129,704
20241230,103900,59633005,1129,1129,1129,1129,9
20241230,103800,59622844,1129,1129,1129,1129,390
20241230,103700,59182534,1130,1130,1130,1130,0
20241230,103600,59182534,1130,1130,1130,1130,7
20241230,103500,59174624,1130,1130,1130,1130,0
20241230,103400,59174624,1130,1128,1130,1128,704
20241230,103300,58379126,1130,1130,1130,1130,0
20241230,103200,58379126,1130,1130,1130,1130,462
20241230,103100,57857066,1133,1133,1133,1133,0
20241230,103000,57857066,1133,1133,1133,1133,0
20241230,102900,57857066,1133,1133,1133,1133,1
20241230,102800,57855933,1133,1133,1133,1133,0
20241230,102700,57855933,1133,1133,1133,1133,0
20241230,102600,57855933,1133,1133,1133,1133,0
20241230,102500,57855933,1133,1133,1133,1133,0
20241230,102400,57855933,1133,1133,1133,1133,0
20241230,102300,57855933,1133,1133,1133,1133,5
20241230,102200,57850268,1133,1133,1133,1133,366
20241230,102100,57435590,1133,1133,1133,1133,0
20241230,102000,57435590,1133,1130,1133,1130,4680
20241230,101900,52147120,1130,1130,1130,1130,32
20241230,101800,52110960,1129,1129,1129,1129,1000
20241230,101700,50981960,1129,1129,1129,1129,0
20241230,101600,50981960,1129,1129,1129,1129,0
20241230,101500,50981960,1129,1129,1129,1129,0
20241230,101400,50981960,1129,1129,1129,1129,142
20241230,101300,50821642,1127,1127,1127,1127,0
20241230,101200,50821642,1127,1127,1127,1127,0
20241230,101100,50821642,1127,1127,1127,1127,294
20241230,101000,50490304,1127,1127,1127,1127,0
20241230,100900,50490304,1127,1126,1127,1126,8
20241230,100800,50481293,1127,1127,1127,1127,0
20241230,100700,50481293,1127,1127,1127,1127,0
20241230,100600,50481293,1127,1127,1127,1127,0
20241230,100500,50481293,1127,1127,1127,1127,2
20241230,100400,50479039,1127,1125,1127,1125,55
20241230,100300,50417062,1121,1121,1121,1121,5
20241230,100200,50411457,1120,1120,1120,1120,0
20241230,100100,50411457,1120,1120,1120,1120,50
20241230,100000,50355457,1120,1120,1120,1120,0
20241230,095900,50355457,1120,1120,1120,1120,0
20241230,095800,50355457,1120,1120,1120,1120,0
20241230,095700,50355457,1120,1120,1120,1120,4000
20241230,095600,45875457,1121,1121,1121,1121,2125
20241230,095500,43493332,1125,1125,1125,1125,0
20241230,095400,43493332,1125,1125,1125,1125,0
20241230,095300,43493332,1125,1125,1125,1125,32
20241230,095200,43457332,1125,1125,1125,1125,22
20241230,095100,43432582,1125,1125,1125,1125,0
20241230,095000,43432582,1125,1119,1125,1119,1001
20241230,094900,42312457,1130,1130,1130,1130,0
20241230,094800,42312457,1130,1130,1130,1130,0
20241230,094700,42312457,1130,1129,1130,1129,16
20241230,094600,42294378,1129,1129,1129,1129,4
20241230,094500,42289862,1130,1130,1130,1130,0
20241230,094400,42289862,1130,1130,1130,1130,0
20241230,094300,42289862,1130,1130,1130,1130,0
20241230,094200,42289862,1130,1130,1130,1130,0
20241230,094100,42289862,1130,1130,1130,1130,0
20241230,094000,42289862,1130,1130,1130,1130,1
20241230,093900,42288732,1125,1130,1130,1120,1152
20241230,093800,40996067,1125,1125,1125,1125,0
20241230,093700,40996067,1125,1125,1125,1125,1
20241230,093600,40994942,1130,1130,1130,1130,1
20241230,093500,40993812,1130,1130,1130,1130,0
20241230,093400,40993812,1130,1130,1130,1130,0
20241230,093300,40993812,1130,1128,1130,1128,6
20241230,093200,40987041,1128,1113,1128,1113,1856
20241230,093100,38902807,1123,1121,1123,1121,168
20241230,093000,38714145,1120,1120,1120,1120,10086
20241230,092900,27417825,1113,1113,1113,1113,0
20241230,092800,27417825,1113,1115,1115,1113,747
20241230,092700,26586330,1115,1115,1115,1115,400
20241230,092600,26140330,1120,1120,1120,1120,0
20241230,092500,26140330,1120,1120,1120,1120,0
20241230,092400,26140330,1120,1120,1120,1120,0
20241230,092300,26140330,1120,1120,1120,1120,0
20241230,092200,26140330,1120,1115,1120,1115,2009
20241230,092100,23900250,1120,1115,1120,1115,1001
20241230,092000,22784130,1120,1120,1120,1120,16
20241230,091900,22766210,1120,1115,1120,1115,3616
20241230,091800,18729767,1115,1120,1120,1115,1342
20241230,091700,17229400,1120,1120,1120,1120,1
20241230,091600,17228280,1119,1119,1119,1119,206
20241230,091500,16997766,1120,1115,1120,1115,2
20241230,091400,16995531,1120,1120,1120,1120,0
20241230,091300,16995531,1120,1120,1120,1120,0
20241230,091200,16995531,1120,1120,1120,1120,17
20241230,091100,16976491,1120,1115,1120,1115,923
20241230,091000,15947291,1113,1112,1113,1112,37
20241230,090900,15906146,1111,1111,1111,1111,1433
20241230,090800,14314083,1111,1105,1111,1105,5652
20241230,090700,8040371,1103,1102,1103,1102,1002
20241230,090600,6935166,1092,1105,1105,1090,1723
20241230,090500,5048838,1104,1110,1110,1104,6
20241230,090400,5042195,1111,1111,1111,1111,0
20241230,090300,5042195,1111,1111,1111,1111,0
20241230,090200,5042195,1111,1102,1111,1097,4532
20241230,090100,40775,1111,1111,1111,1111,0
20241230,090000,40775,1111,1101,1111,1101,37