KissMeData/123750/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,202200,21533100,1424,1424,1424,1424,953
20241202,202100,21533100,1424,1424,1424,1424,0
20241202,202000,21533100,1424,1424,1424,1424,0
20241202,201900,21533100,1424,1424,1424,1424,0
20241202,201800,21533100,1424,1424,1424,1424,0
20241202,201700,21533100,1424,1424,1424,1424,0
20241202,201600,21533100,1424,1424,1424,1424,0
20241202,201500,21533100,1424,1424,1424,1424,0
20241202,201400,21533100,1424,1424,1424,1424,0
20241202,201300,21533100,1424,1424,1424,1424,0
20241202,201200,21533100,1424,1424,1424,1424,0
20241202,201100,21533100,1424,1424,1424,1424,0
20241202,201000,21533100,1424,1424,1424,1424,0
20241202,200900,21533100,1424,1424,1424,1424,0
20241202,200800,21533100,1424,1424,1424,1424,0
20241202,200700,21533100,1424,1424,1424,1424,0
20241202,200600,21533100,1424,1424,1424,1424,0
20241202,200500,21533100,1424,1424,1424,1424,0
20241202,200400,21533100,1424,1424,1424,1424,0
20241202,200300,21533100,1424,1424,1424,1424,0
20241202,200200,21533100,1424,1424,1424,1424,0
20241202,200100,21533100,1424,1424,1424,1424,0
20241202,200000,21533100,1424,1424,1424,1424,0
20241202,195900,21533100,1424,1424,1424,1424,0
20241202,195800,21533100,1424,1424,1424,1424,0
20241202,195700,21533100,1424,1424,1424,1424,0
20241202,195600,21533100,1424,1424,1424,1424,0
20241202,195500,21533100,1424,1424,1424,1424,0
20241202,195400,21533100,1424,1424,1424,1424,0
20241202,195300,21533100,1424,1424,1424,1424,0
20241202,195200,21533100,1424,1424,1424,1424,953
20241202,195100,21533100,1424,1424,1424,1424,0
20241202,195000,21533100,1424,1424,1424,1424,0
20241202,194900,21533100,1424,1424,1424,1424,0
20241202,194800,21533100,1424,1424,1424,1424,0
20241202,194700,21533100,1424,1424,1424,1424,0
20241202,194600,21533100,1424,1424,1424,1424,0
20241202,194500,21533100,1424,1424,1424,1424,0
20241202,194400,21533100,1424,1424,1424,1424,0
20241202,194300,21533100,1424,1424,1424,1424,0
20241202,194200,21533100,1424,1424,1424,1424,0
20241202,194100,21533100,1424,1424,1424,1424,0
20241202,194000,21533100,1424,1424,1424,1424,0
20241202,193900,21533100,1424,1424,1424,1424,0
20241202,193800,21533100,1424,1424,1424,1424,0
20241202,193700,21533100,1424,1424,1424,1424,0
20241202,193600,21533100,1424,1424,1424,1424,0
20241202,193500,21533100,1424,1424,1424,1424,0
20241202,193400,21533100,1424,1424,1424,1424,0
20241202,193300,21533100,1424,1424,1424,1424,0
20241202,193200,21533100,1424,1424,1424,1424,0
20241202,193100,21533100,1424,1424,1424,1424,0
20241202,193000,21533100,1424,1424,1424,1424,0
20241202,192900,21533100,1424,1424,1424,1424,0
20241202,192800,21533100,1424,1424,1424,1424,0
20241202,192700,21533100,1424,1424,1424,1424,0
20241202,192600,21533100,1424,1424,1424,1424,0
20241202,192500,21533100,1424,1424,1424,1424,0
20241202,192400,21533100,1424,1424,1424,1424,0
20241202,192300,21533100,1424,1424,1424,1424,0
20241202,192200,21533100,1424,1424,1424,1424,953
20241202,192100,21533100,1424,1424,1424,1424,0
20241202,192000,21533100,1424,1424,1424,1424,0
20241202,191900,21533100,1424,1424,1424,1424,0
20241202,191800,21533100,1424,1424,1424,1424,0
20241202,191700,21533100,1424,1424,1424,1424,0
20241202,191600,21533100,1424,1424,1424,1424,0
20241202,191500,21533100,1424,1424,1424,1424,0
20241202,191400,21533100,1424,1424,1424,1424,0
20241202,191300,21533100,1424,1424,1424,1424,0
20241202,191200,21533100,1424,1424,1424,1424,0
20241202,191100,21533100,1424,1424,1424,1424,0
20241202,191000,21533100,1424,1424,1424,1424,0
20241202,190900,21533100,1424,1424,1424,1424,0
20241202,190800,21533100,1424,1424,1424,1424,0
20241202,190700,21533100,1424,1424,1424,1424,0
20241202,190600,21533100,1424,1424,1424,1424,0
20241202,190500,21533100,1424,1424,1424,1424,0
20241202,190400,21533100,1424,1424,1424,1424,0
20241202,190300,21533100,1424,1424,1424,1424,0
20241202,190200,21533100,1424,1424,1424,1424,0
20241202,190100,21533100,1424,1424,1424,1424,0
20241202,190000,21533100,1424,1424,1424,1424,0
20241202,185900,21533100,1424,1424,1424,1424,0
20241202,185800,21533100,1424,1424,1424,1424,0
20241202,185700,21533100,1424,1424,1424,1424,0
20241202,185600,21533100,1424,1424,1424,1424,0
20241202,185500,21533100,1424,1424,1424,1424,0
20241202,185400,21533100,1424,1424,1424,1424,0
20241202,185300,21533100,1424,1424,1424,1424,0
20241202,185200,21533100,1424,1424,1424,1424,953
20241202,185100,21533100,1424,1424,1424,1424,0
20241202,185000,21533100,1424,1424,1424,1424,0
20241202,184900,21533100,1424,1424,1424,1424,0
20241202,184800,21533100,1424,1424,1424,1424,0
20241202,184700,21533100,1424,1424,1424,1424,0
20241202,184600,21533100,1424,1424,1424,1424,0
20241202,184500,21533100,1424,1424,1424,1424,0
20241202,184400,21533100,1424,1424,1424,1424,0
20241202,184300,21533100,1424,1424,1424,1424,0
20241202,184200,21533100,1424,1424,1424,1424,0
20241202,184100,21533100,1424,1424,1424,1424,0
20241202,184000,21533100,1424,1424,1424,1424,0
20241202,183900,21533100,1424,1424,1424,1424,0
20241202,183800,21533100,1424,1424,1424,1424,0
20241202,183700,21533100,1424,1424,1424,1424,0
20241202,183600,21533100,1424,1424,1424,1424,0
20241202,183500,21533100,1424,1424,1424,1424,0
20241202,183400,21533100,1424,1424,1424,1424,0
20241202,183300,21533100,1424,1424,1424,1424,0
20241202,183200,21533100,1424,1424,1424,1424,0
20241202,183100,21533100,1424,1424,1424,1424,0
20241202,183000,21533100,1424,1424,1424,1424,0
20241202,182900,21533100,1424,1424,1424,1424,0
20241202,182800,21533100,1424,1424,1424,1424,0
20241202,182700,21533100,1424,1424,1424,1424,0
20241202,182600,21533100,1424,1424,1424,1424,0
20241202,182500,21533100,1424,1424,1424,1424,0
20241202,182400,21533100,1424,1424,1424,1424,0
20241202,182300,21533100,1424,1424,1424,1424,0
20241202,182200,21533100,1424,1424,1424,1424,953
20241202,182100,21533100,1424,1424,1424,1424,0
20241202,182000,21533100,1424,1424,1424,1424,0
20241202,181900,21533100,1424,1424,1424,1424,0
20241202,181800,21533100,1424,1424,1424,1424,0
20241202,181700,21533100,1424,1424,1424,1424,0
20241202,181600,21533100,1424,1424,1424,1424,0
20241202,181500,21533100,1424,1424,1424,1424,0
20241202,181400,21533100,1424,1424,1424,1424,0
20241202,181300,21533100,1424,1424,1424,1424,0
20241202,181200,21533100,1424,1424,1424,1424,0
20241202,181100,21533100,1424,1424,1424,1424,0
20241202,181000,21533100,1424,1424,1424,1424,0
20241202,180900,21533100,1424,1424,1424,1424,0
20241202,180800,21533100,1424,1424,1424,1424,0
20241202,180700,21533100,1424,1424,1424,1424,0
20241202,180600,21533100,1424,1424,1424,1424,0
20241202,180500,21533100,1424,1424,1424,1424,0
20241202,180400,21533100,1424,1424,1424,1424,0
20241202,180300,21533100,1424,1424,1424,1424,0
20241202,180200,21533100,1424,1424,1424,1424,0
20241202,180100,21533100,1424,1424,1424,1424,0
20241202,180000,21533100,1424,1424,1424,1424,0
20241202,175900,21533100,1424,1424,1424,1424,0
20241202,175800,21533100,1424,1424,1424,1424,0
20241202,175700,21533100,1424,1424,1424,1424,0
20241202,175600,21533100,1424,1424,1424,1424,0
20241202,175500,21533100,1424,1424,1424,1424,0
20241202,175400,21533100,1424,1424,1424,1424,0
20241202,175300,21533100,1424,1424,1424,1424,0
20241202,175200,21533100,1424,1424,1424,1424,953
20241202,175100,21533100,1424,1424,1424,1424,0
20241202,175000,21533100,1424,1424,1424,1424,0
20241202,174900,21533100,1424,1424,1424,1424,0
20241202,174800,21533100,1424,1424,1424,1424,0
20241202,174700,21533100,1424,1424,1424,1424,0
20241202,174600,21533100,1424,1424,1424,1424,0
20241202,174500,21533100,1424,1424,1424,1424,0
20241202,174400,21533100,1424,1424,1424,1424,0
20241202,174300,21533100,1424,1424,1424,1424,0
20241202,174200,21533100,1424,1424,1424,1424,0
20241202,174100,21533100,1424,1424,1424,1424,0
20241202,174000,21533100,1424,1424,1424,1424,0
20241202,173900,21533100,1424,1424,1424,1424,0
20241202,173800,21533100,1424,1424,1424,1424,0
20241202,173700,21533100,1424,1424,1424,1424,0
20241202,173600,21533100,1424,1424,1424,1424,0
20241202,173500,21533100,1424,1424,1424,1424,0
20241202,173400,21533100,1424,1424,1424,1424,0
20241202,173300,21533100,1424,1424,1424,1424,0
20241202,173200,21533100,1424,1424,1424,1424,0
20241202,173100,21533100,1424,1424,1424,1424,0
20241202,173000,21533100,1424,1424,1424,1424,0
20241202,172900,21533100,1424,1424,1424,1424,0
20241202,172800,21533100,1424,1424,1424,1424,0
20241202,172700,21533100,1424,1424,1424,1424,0
20241202,172600,21533100,1424,1424,1424,1424,0
20241202,172500,21533100,1424,1424,1424,1424,0
20241202,172400,21533100,1424,1424,1424,1424,0
20241202,172300,21533100,1424,1424,1424,1424,0
20241202,172200,21533100,1424,1424,1424,1424,953
20241202,172100,21533100,1424,1424,1424,1424,0
20241202,172000,21533100,1424,1424,1424,1424,0
20241202,171900,21533100,1424,1424,1424,1424,0
20241202,171800,21533100,1424,1424,1424,1424,0
20241202,171700,21533100,1424,1424,1424,1424,0
20241202,171600,21533100,1424,1424,1424,1424,0
20241202,171500,21533100,1424,1424,1424,1424,0
20241202,171400,21533100,1424,1424,1424,1424,0
20241202,171300,21533100,1424,1424,1424,1424,0
20241202,171200,21533100,1424,1424,1424,1424,0
20241202,171100,21533100,1424,1424,1424,1424,0
20241202,171000,21533100,1424,1424,1424,1424,0
20241202,170900,21533100,1424,1424,1424,1424,0
20241202,170800,21533100,1424,1424,1424,1424,0
20241202,170700,21533100,1424,1424,1424,1424,0
20241202,170600,21533100,1424,1424,1424,1424,0
20241202,170500,21533100,1424,1424,1424,1424,0
20241202,170400,21533100,1424,1424,1424,1424,0
20241202,170300,21533100,1424,1424,1424,1424,0
20241202,170200,21533100,1424,1424,1424,1424,0
20241202,170100,21533100,1424,1424,1424,1424,0
20241202,170000,21533100,1424,1424,1424,1424,0
20241202,165900,21533100,1424,1424,1424,1424,0
20241202,165800,21533100,1424,1424,1424,1424,0
20241202,165700,21533100,1424,1424,1424,1424,0
20241202,165600,21533100,1424,1424,1424,1424,0
20241202,165500,21533100,1424,1424,1424,1424,0
20241202,165400,21533100,1424,1424,1424,1424,0
20241202,165300,21533100,1424,1424,1424,1424,0
20241202,165200,21533100,1424,1424,1424,1424,953
20241202,165100,21533100,1424,1424,1424,1424,0
20241202,165000,21533100,1424,1424,1424,1424,0
20241202,164900,21533100,1424,1424,1424,1424,0
20241202,164800,21533100,1424,1424,1424,1424,0
20241202,164700,21533100,1424,1424,1424,1424,0
20241202,164600,21533100,1424,1424,1424,1424,0
20241202,164500,21533100,1424,1424,1424,1424,0
20241202,164400,21533100,1424,1424,1424,1424,0
20241202,164300,21533100,1424,1424,1424,1424,0
20241202,164200,21533100,1424,1424,1424,1424,0
20241202,164100,21533100,1424,1424,1424,1424,0
20241202,164000,21533100,1424,1424,1424,1424,0
20241202,163900,21533100,1424,1424,1424,1424,0
20241202,163800,21533100,1424,1424,1424,1424,0
20241202,163700,21533100,1424,1424,1424,1424,0
20241202,163600,21533100,1424,1424,1424,1424,0
20241202,163500,21533100,1424,1424,1424,1424,0
20241202,163400,21533100,1424,1424,1424,1424,0
20241202,163300,21533100,1424,1424,1424,1424,0
20241202,163200,21533100,1424,1424,1424,1424,0
20241202,163100,21533100,1424,1424,1424,1424,0
20241202,163000,21533100,1424,1424,1424,1424,0
20241202,162900,21533100,1424,1424,1424,1424,0
20241202,162800,21533100,1424,1424,1424,1424,0
20241202,162700,21533100,1424,1424,1424,1424,0
20241202,162600,21533100,1424,1424,1424,1424,0
20241202,162500,21533100,1424,1424,1424,1424,0
20241202,162400,21533100,1424,1424,1424,1424,0
20241202,162300,21533100,1424,1424,1424,1424,0
20241202,162200,21533100,1424,1424,1424,1424,953
20241202,162100,21533100,1424,1424,1424,1424,0
20241202,162000,21533100,1424,1424,1424,1424,0
20241202,161900,21533100,1424,1424,1424,1424,0
20241202,161800,21533100,1424,1424,1424,1424,0
20241202,161700,21533100,1424,1424,1424,1424,0
20241202,161600,21533100,1424,1424,1424,1424,0
20241202,161500,21533100,1424,1424,1424,1424,0
20241202,161400,21533100,1424,1424,1424,1424,0
20241202,161300,21533100,1424,1424,1424,1424,0
20241202,161200,21533100,1424,1424,1424,1424,0
20241202,161100,21533100,1424,1424,1424,1424,0
20241202,161000,21533100,1424,1424,1424,1424,0
20241202,160900,21533100,1424,1424,1424,1424,0
20241202,160800,21533100,1424,1424,1424,1424,0
20241202,160700,21533100,1424,1424,1424,1424,0
20241202,160600,21533100,1424,1424,1424,1424,0
20241202,160500,21533100,1424,1424,1424,1424,0
20241202,160400,21533100,1424,1424,1424,1424,0
20241202,160300,21533100,1424,1424,1424,1424,0
20241202,160200,21533100,1424,1424,1424,1424,0
20241202,160100,21533100,1424,1424,1424,1424,0
20241202,160000,21533100,1424,1424,1424,1424,0
20241202,155900,21533100,1424,1424,1424,1424,0
20241202,155800,21533100,1424,1424,1424,1424,0
20241202,155700,21533100,1424,1424,1424,1424,0
20241202,155600,21533100,1424,1424,1424,1424,0
20241202,155500,21533100,1424,1424,1424,1424,0
20241202,155400,21533100,1424,1424,1424,1424,0
20241202,155300,21533100,1424,1424,1424,1424,0
20241202,155200,21533100,1424,1424,1424,1424,953
20241202,155100,21533100,1424,1424,1424,1424,0
20241202,155000,21533100,1424,1424,1424,1424,0
20241202,154900,21533100,1424,1424,1424,1424,0
20241202,154800,21533100,1424,1424,1424,1424,0
20241202,154700,21533100,1424,1424,1424,1424,0
20241202,154600,21533100,1424,1424,1424,1424,0
20241202,154500,21533100,1424,1424,1424,1424,0
20241202,154400,21533100,1424,1424,1424,1424,0
20241202,154300,21533100,1424,1424,1424,1424,0
20241202,154200,21533100,1424,1424,1424,1424,0
20241202,154100,21533100,1424,1424,1424,1424,0
20241202,154000,21533100,1424,1424,1424,1424,0
20241202,153900,21533100,1424,1424,1424,1424,0
20241202,153800,21533100,1424,1424,1424,1424,0
20241202,153700,21533100,1424,1424,1424,1424,0
20241202,153600,21533100,1424,1424,1424,1424,0
20241202,153500,21533100,1424,1424,1424,1424,0
20241202,153400,21533100,1424,1424,1424,1424,0
20241202,153300,21533100,1424,1424,1424,1424,0
20241202,153200,21533100,1424,1424,1424,1424,0
20241202,153100,21533100,1424,1424,1424,1424,0
20241202,153000,21533100,1424,1424,1424,1424,953
20241202,152900,20176028,1434,1434,1434,1434,0
20241202,152800,20176028,1434,1434,1434,1434,0
20241202,152700,20176028,1434,1434,1434,1434,0
20241202,152600,20176028,1434,1434,1434,1434,0
20241202,152500,20176028,1434,1434,1434,1434,0
20241202,152400,20176028,1434,1434,1434,1434,0
20241202,152300,20176028,1434,1434,1434,1434,0
20241202,152200,20176028,1434,1434,1434,1434,0
20241202,152100,20176028,1434,1434,1434,1434,0
20241202,152000,20176028,1434,1434,1434,1434,0
20241202,151900,20176028,1434,1434,1434,1434,360
20241202,151800,19659788,1434,1434,1434,1434,0
20241202,151700,19659788,1434,1434,1434,1434,0
20241202,151600,19659788,1434,1434,1434,1434,0
20241202,151500,19659788,1434,1434,1434,1434,0
20241202,151400,19659788,1434,1434,1434,1434,0
20241202,151300,19659788,1434,1434,1434,1434,0
20241202,151200,19659788,1434,1434,1434,1434,0
20241202,151100,19659788,1434,1434,1434,1434,0
20241202,151000,19659788,1434,1434,1434,1434,0
20241202,150900,19659788,1434,1434,1434,1434,0
20241202,150800,19659788,1434,1434,1434,1434,0
20241202,150700,19659788,1434,1434,1434,1434,0
20241202,150600,19659788,1434,1434,1434,1434,0
20241202,150500,19659788,1434,1434,1434,1434,0
20241202,150400,19659788,1434,1434,1434,1434,0
20241202,150300,19659788,1434,1434,1434,1434,0
20241202,150200,19659788,1434,1434,1434,1434,0
20241202,150100,19659788,1434,1434,1434,1434,0
20241202,150000,19659788,1434,1434,1434,1434,0
20241202,145900,19659788,1434,1434,1434,1434,0
20241202,145800,19659788,1434,1434,1434,1434,0
20241202,145700,19659788,1434,1434,1434,1434,0
20241202,145600,19659788,1434,1434,1434,1434,0
20241202,145500,19659788,1434,1434,1434,1434,0
20241202,145400,19659788,1434,1434,1434,1434,0
20241202,145300,19659788,1434,1434,1434,1434,0
20241202,145200,19659788,1434,1434,1434,1434,0
20241202,145100,19659788,1434,1434,1434,1434,0
20241202,145000,19659788,1434,1434,1434,1434,0
20241202,144900,19659788,1434,1434,1434,1434,0
20241202,144800,19659788,1434,1434,1434,1434,0
20241202,144700,19659788,1434,1434,1434,1434,0
20241202,144600,19659788,1434,1434,1434,1434,0
20241202,144500,19659788,1434,1434,1434,1434,0
20241202,144400,19659788,1434,1434,1434,1434,0
20241202,144300,19659788,1434,1434,1434,1434,0
20241202,144200,19659788,1434,1434,1434,1434,0
20241202,144100,19659788,1434,1434,1434,1434,0
20241202,144000,19659788,1434,1434,1434,1434,0
20241202,143900,19659788,1434,1434,1434,1434,0
20241202,143800,19659788,1434,1434,1434,1434,0
20241202,143700,19659788,1434,1434,1434,1434,0
20241202,143600,19659788,1434,1435,1435,1434,30
20241202,143500,19616762,1435,1435,1435,1435,0
20241202,143400,19616762,1435,1435,1435,1435,0
20241202,143300,19616762,1435,1435,1435,1435,0
20241202,143200,19616762,1435,1435,1435,1435,0
20241202,143100,19616762,1435,1435,1435,1435,160
20241202,143000,19387162,1435,1435,1435,1435,0
20241202,142900,19387162,1435,1435,1435,1435,0
20241202,142800,19387162,1435,1435,1435,1435,0
20241202,142700,19387162,1435,1435,1435,1435,0
20241202,142600,19387162,1435,1435,1435,1435,0
20241202,142500,19387162,1435,1435,1435,1435,0
20241202,142400,19387162,1435,1435,1435,1435,57
20241202,142300,19305367,1435,1435,1435,1435,0
20241202,142200,19305367,1435,1435,1435,1435,0
20241202,142100,19305367,1435,1435,1435,1435,0
20241202,142000,19305367,1435,1435,1435,1435,0
20241202,141900,19305367,1435,1435,1435,1435,0
20241202,141800,19305367,1435,1435,1435,1435,0
20241202,141700,19305367,1435,1435,1435,1435,0
20241202,141600,19305367,1435,1435,1435,1435,0
20241202,141500,19305367,1435,1435,1435,1435,0
20241202,141400,19305367,1435,1435,1435,1435,0
20241202,141300,19305367,1435,1435,1435,1435,0
20241202,141200,19305367,1435,1435,1435,1435,0
20241202,141100,19305367,1435,1435,1435,1435,0
20241202,141000,19305367,1435,1435,1435,1435,60
20241202,140900,19219267,1435,1435,1435,1435,26
20241202,140800,19181957,1437,1437,1437,1437,0
20241202,140700,19181957,1437,1437,1437,1437,0
20241202,140600,19181957,1437,1437,1437,1437,66
20241202,140500,19087115,1437,1437,1437,1437,0
20241202,140400,19087115,1437,1437,1437,1437,10
20241202,140300,19072745,1437,1437,1437,1437,0
20241202,140200,19072745,1437,1437,1437,1437,0
20241202,140100,19072745,1437,1437,1437,1437,0
20241202,140000,19072745,1437,1437,1437,1437,0
20241202,135900,19072745,1437,1437,1437,1437,0
20241202,135800,19072745,1437,1437,1437,1437,0
20241202,135700,19072745,1437,1437,1437,1437,0
20241202,135600,19072745,1437,1437,1437,1437,150
20241202,135500,18857195,1437,1437,1437,1437,0
20241202,135400,18857195,1437,1437,1437,1437,0
20241202,135300,18857195,1437,1437,1437,1437,0
20241202,135200,18857195,1437,1437,1437,1437,0
20241202,135100,18857195,1437,1437,1437,1437,0
20241202,135000,18857195,1437,1437,1437,1437,0
20241202,134900,18857195,1437,1437,1437,1437,0
20241202,134800,18857195,1437,1437,1437,1437,0
20241202,134700,18857195,1437,1437,1437,1437,0
20241202,134600,18857195,1437,1437,1437,1437,0
20241202,134500,18857195,1437,1437,1437,1437,0
20241202,134400,18857195,1437,1437,1437,1437,1
20241202,134300,18855758,1460,1460,1460,1460,0
20241202,134200,18855758,1460,1460,1460,1460,0
20241202,134100,18855758,1460,1460,1460,1460,0
20241202,134000,18855758,1460,1460,1460,1460,0
20241202,133900,18855758,1460,1460,1460,1460,1
20241202,133800,18854298,1460,1460,1460,1460,1
20241202,133700,18852838,1435,1435,1435,1435,0
20241202,133600,18852838,1435,1435,1435,1435,0
20241202,133500,18852838,1435,1435,1435,1435,0
20241202,133400,18852838,1435,1435,1435,1435,0
20241202,133300,18852838,1435,1435,1435,1435,0
20241202,133200,18852838,1435,1435,1435,1435,0
20241202,133100,18852838,1435,1435,1435,1435,0
20241202,133000,18852838,1435,1435,1435,1435,0
20241202,132900,18852838,1435,1435,1435,1435,0
20241202,132800,18852838,1435,1435,1435,1435,0
20241202,132700,18852838,1435,1435,1435,1435,0
20241202,132600,18852838,1435,1435,1435,1435,0
20241202,132500,18852838,1435,1435,1435,1435,0
20241202,132400,18852838,1435,1435,1435,1435,0
20241202,132300,18852838,1435,1435,1435,1435,0
20241202,132200,18852838,1435,1435,1435,1435,0
20241202,132100,18852838,1435,1435,1435,1435,0
20241202,132000,18852838,1435,1435,1435,1435,0
20241202,131900,18852838,1435,1435,1435,1435,0
20241202,131800,18852838,1435,1437,1437,1435,47
20241202,131700,18785307,1437,1437,1437,1437,0
20241202,131600,18785307,1437,1437,1437,1437,98
20241202,131500,18644481,1437,1437,1437,1437,0
20241202,131400,18644481,1437,1437,1437,1437,0
20241202,131300,18644481,1437,1437,1437,1437,0
20241202,131200,18644481,1437,1437,1437,1437,0
20241202,131100,18644481,1437,1437,1437,1437,0
20241202,131000,18644481,1437,1437,1437,1437,0
20241202,130900,18644481,1437,1437,1437,1437,47
20241202,130800,18576942,1437,1437,1437,1437,0
20241202,130700,18576942,1437,1437,1437,1437,0
20241202,130600,18576942,1437,1437,1437,1437,0
20241202,130500,18576942,1437,1437,1437,1437,0
20241202,130400,18576942,1437,1437,1437,1437,0
20241202,130300,18576942,1437,1437,1437,1437,0
20241202,130200,18576942,1437,1437,1437,1437,0
20241202,130100,18576942,1437,1437,1437,1437,0
20241202,130000,18576942,1437,1437,1437,1437,0
20241202,125900,18576942,1437,1437,1437,1437,0
20241202,125800,18576942,1437,1437,1437,1437,0
20241202,125700,18576942,1437,1438,1438,1437,53
20241202,125600,18500738,1438,1438,1438,1438,0
20241202,125500,18500738,1438,1438,1438,1438,0
20241202,125400,18500738,1438,1438,1438,1438,0
20241202,125300,18500738,1438,1438,1438,1438,0
20241202,125200,18500738,1438,1438,1438,1438,0
20241202,125100,18500738,1438,1438,1438,1438,0
20241202,125000,18500738,1438,1438,1438,1438,0
20241202,124900,18500738,1438,1438,1438,1438,0
20241202,124800,18500738,1438,1438,1438,1438,0
20241202,124700,18500738,1438,1438,1438,1438,0
20241202,124600,18500738,1438,1438,1438,1438,0
20241202,124500,18500738,1438,1438,1438,1438,0
20241202,124400,18500738,1438,1438,1438,1438,0
20241202,124300,18500738,1438,1438,1438,1438,0
20241202,124200,18500738,1438,1438,1438,1438,0
20241202,124100,18500738,1438,1438,1438,1438,167
20241202,124000,18260592,1439,1439,1439,1439,0
20241202,123900,18260592,1439,1439,1439,1439,0
20241202,123800,18260592,1439,1439,1439,1439,0
20241202,123700,18260592,1439,1439,1439,1439,0
20241202,123600,18260592,1439,1439,1439,1439,0
20241202,123500,18260592,1439,1439,1439,1439,3
20241202,123400,18256275,1439,1439,1439,1439,0
20241202,123300,18256275,1439,1439,1439,1439,0
20241202,123200,18256275,1439,1439,1439,1439,0
20241202,123100,18256275,1439,1439,1439,1439,0
20241202,123000,18256275,1439,1439,1439,1439,0
20241202,122900,18256275,1439,1439,1439,1439,228
20241202,122800,17928183,1439,1439,1439,1439,0
20241202,122700,17928183,1439,1439,1439,1439,0
20241202,122600,17928183,1439,1439,1439,1439,0
20241202,122500,17928183,1439,1439,1439,1439,0
20241202,122400,17928183,1439,1439,1439,1439,0
20241202,122300,17928183,1439,1439,1439,1439,0
20241202,122200,17928183,1439,1439,1439,1439,54
20241202,122100,17850477,1439,1439,1439,1439,0
20241202,122000,17850477,1439,1439,1439,1439,0
20241202,121900,17850477,1439,1439,1439,1439,0
20241202,121800,17850477,1439,1439,1439,1439,0
20241202,121700,17850477,1439,1439,1439,1439,0
20241202,121600,17850477,1439,1439,1439,1439,0
20241202,121500,17850477,1439,1439,1439,1439,0
20241202,121400,17850477,1439,1439,1439,1439,0
20241202,121300,17850477,1439,1439,1439,1439,0
20241202,121200,17850477,1439,1439,1439,1439,0
20241202,121100,17850477,1439,1439,1439,1439,0
20241202,121000,17850477,1439,1439,1439,1439,0
20241202,120900,17850477,1439,1439,1439,1439,0
20241202,120800,17850477,1439,1439,1439,1439,0
20241202,120700,17850477,1439,1439,1439,1439,0
20241202,120600,17850477,1439,1439,1439,1439,0
20241202,120500,17850477,1439,1439,1439,1439,0
20241202,120400,17850477,1439,1439,1439,1439,0
20241202,120300,17850477,1439,1440,1440,1439,32
20241202,120200,17804428,1442,1442,1442,1442,0
20241202,120100,17804428,1442,1442,1442,1442,0
20241202,120000,17804428,1442,1442,1442,1442,0
20241202,115900,17804428,1442,1442,1442,1442,0
20241202,115800,17804428,1442,1442,1442,1442,0
20241202,115700,17804428,1442,1442,1442,1442,0
20241202,115600,17804428,1442,1442,1442,1442,0
20241202,115500,17804428,1442,1442,1442,1442,0
20241202,115400,17804428,1442,1442,1442,1442,0
20241202,115300,17804428,1442,1442,1442,1442,0
20241202,115200,17804428,1442,1442,1442,1442,0
20241202,115100,17804428,1442,1442,1442,1442,0
20241202,115000,17804428,1442,1442,1442,1442,0
20241202,114900,17804428,1442,1442,1442,1442,33
20241202,114800,17756842,1442,1442,1442,1442,500
20241202,114700,17035842,1440,1440,1440,1440,0
20241202,114600,17035842,1440,1440,1440,1440,0
20241202,114500,17035842,1440,1440,1440,1440,0
20241202,114400,17035842,1440,1440,1440,1440,0
20241202,114300,17035842,1440,1440,1440,1440,0
20241202,114200,17035842,1440,1440,1440,1440,0
20241202,114100,17035842,1440,1440,1440,1440,0
20241202,114000,17035842,1440,1440,1440,1440,0
20241202,113900,17035842,1440,1440,1440,1440,0
20241202,113800,17035842,1440,1440,1440,1440,0
20241202,113700,17035842,1440,1440,1440,1440,0
20241202,113600,17035842,1440,1440,1440,1440,0
20241202,113500,17035842,1440,1440,1440,1440,0
20241202,113400,17035842,1440,1440,1440,1440,0
20241202,113300,17035842,1440,1440,1440,1440,0
20241202,113200,17035842,1440,1440,1440,1440,0
20241202,113100,17035842,1440,1440,1440,1440,0
20241202,113000,17035842,1440,1440,1440,1440,0
20241202,112900,17035842,1440,1440,1440,1440,0
20241202,112800,17035842,1440,1440,1440,1440,0
20241202,112700,17035842,1440,1440,1440,1440,0
20241202,112600,17035842,1440,1440,1440,1440,0
20241202,112500,17035842,1440,1440,1440,1440,0
20241202,112400,17035842,1440,1440,1440,1440,0
20241202,112300,17035842,1440,1440,1440,1440,0
20241202,112200,17035842,1440,1440,1440,1440,0
20241202,112100,17035842,1440,1440,1440,1440,0
20241202,112000,17035842,1440,1440,1440,1440,0
20241202,111900,17035842,1440,1440,1440,1440,263
20241202,111800,16657122,1440,1440,1440,1440,5
20241202,111700,16649922,1440,1440,1440,1440,0
20241202,111600,16649922,1440,1440,1440,1440,0
20241202,111500,16649922,1440,1440,1440,1440,0
20241202,111400,16649922,1440,1440,1440,1440,0
20241202,111300,16649922,1440,1440,1440,1440,0
20241202,111200,16649922,1440,1440,1440,1440,0
20241202,111100,16649922,1440,1440,1440,1440,1
20241202,111000,16648482,1440,1440,1440,1440,0
20241202,110900,16648482,1440,1446,1446,1440,3241
20241202,110800,11971445,1447,1447,1447,1447,0
20241202,110700,11971445,1447,1447,1447,1447,0
20241202,110600,11971445,1447,1447,1447,1447,0
20241202,110500,11971445,1447,1447,1447,1447,0
20241202,110400,11971445,1447,1447,1447,1447,0
20241202,110300,11971445,1447,1447,1447,1447,0
20241202,110200,11971445,1447,1447,1447,1447,0
20241202,110100,11971445,1447,1447,1447,1447,0
20241202,110000,11971445,1447,1447,1447,1447,0
20241202,105900,11971445,1447,1447,1447,1447,0
20241202,105800,11971445,1447,1447,1447,1447,0
20241202,105700,11971445,1447,1447,1447,1447,0
20241202,105600,11971445,1447,1447,1447,1447,0
20241202,105500,11971445,1447,1447,1447,1447,0
20241202,105400,11971445,1447,1447,1447,1447,0
20241202,105300,11971445,1447,1447,1447,1447,47
20241202,105200,11903436,1447,1447,1447,1447,0
20241202,105100,11903436,1447,1447,1447,1447,0
20241202,105000,11903436,1447,1447,1447,1447,10
20241202,104900,11888966,1460,1460,1460,1460,0
20241202,104800,11888966,1460,1460,1460,1460,0
20241202,104700,11888966,1460,1460,1460,1460,50
20241202,104600,11815966,1446,1446,1446,1446,0
20241202,104500,11815966,1446,1446,1446,1446,0
20241202,104400,11815966,1446,1446,1446,1446,10
20241202,104300,11801506,1460,1460,1460,1460,0
20241202,104200,11801506,1460,1460,1460,1460,0
20241202,104100,11801506,1460,1460,1460,1460,0
20241202,104000,11801506,1460,1460,1460,1460,100
20241202,103900,11655506,1461,1461,1461,1461,0
20241202,103800,11655506,1461,1461,1461,1461,0
20241202,103700,11655506,1461,1461,1461,1461,0
20241202,103600,11655506,1461,1461,1461,1461,0
20241202,103500,11655506,1461,1461,1461,1461,0
20241202,103400,11655506,1461,1458,1461,1458,500
20241202,103300,10925916,1458,1458,1458,1458,0
20241202,103200,10925916,1458,1458,1458,1458,0
20241202,103100,10925916,1458,1458,1458,1458,0
20241202,103000,10925916,1458,1456,1458,1456,50
20241202,102900,10853059,1457,1457,1457,1457,0
20241202,102800,10853059,1457,1457,1457,1457,0
20241202,102700,10853059,1457,1457,1457,1457,0
20241202,102600,10853059,1457,1457,1457,1457,0
20241202,102500,10853059,1457,1457,1457,1457,1
20241202,102400,10851602,1458,1458,1458,1458,0
20241202,102300,10851602,1458,1458,1458,1458,200
20241202,102200,10560002,1459,1459,1459,1459,0
20241202,102100,10560002,1459,1459,1459,1459,331
20241202,102000,10077073,1460,1460,1460,1460,0
20241202,101900,10077073,1460,1460,1460,1460,0
20241202,101800,10077073,1460,1460,1460,1460,0
20241202,101700,10077073,1460,1460,1460,1460,0
20241202,101600,10077073,1460,1460,1460,1460,0
20241202,101500,10077073,1460,1460,1460,1460,0
20241202,101400,10077073,1460,1460,1460,1460,0
20241202,101300,10077073,1460,1460,1460,1460,200
20241202,101200,9785073,1459,1459,1459,1459,27
20241202,101100,9745680,1460,1460,1460,1460,0
20241202,101000,9745680,1460,1460,1460,1460,115
20241202,100900,9577780,1461,1461,1461,1461,0
20241202,100800,9577780,1461,1461,1461,1461,0
20241202,100700,9577780,1461,1461,1461,1461,115
20241202,100600,9409765,1461,1461,1461,1461,0
20241202,100500,9409765,1461,1461,1461,1461,0
20241202,100400,9409765,1461,1461,1461,1461,0
20241202,100300,9409765,1461,1461,1461,1461,296
20241202,100200,8977309,1461,1461,1461,1461,0
20241202,100100,8977309,1461,1461,1461,1461,0
20241202,100000,8977309,1461,1461,1461,1461,0
20241202,095900,8977309,1461,1461,1461,1461,0
20241202,095800,8977309,1461,1461,1461,1461,0
20241202,095700,8977309,1461,1461,1461,1461,0
20241202,095600,8977309,1461,1461,1461,1461,0
20241202,095500,8977309,1461,1461,1461,1461,0
20241202,095400,8977309,1461,1461,1461,1461,0
20241202,095300,8977309,1461,1461,1461,1461,0
20241202,095200,8977309,1461,1461,1461,1461,0
20241202,095100,8977309,1461,1461,1461,1461,0
20241202,095000,8977309,1461,1461,1461,1461,1
20241202,094900,8975848,1459,1459,1459,1459,0
20241202,094800,8975848,1459,1459,1459,1459,0
20241202,094700,8975848,1459,1459,1459,1459,0
20241202,094600,8975848,1459,1459,1459,1459,0
20241202,094500,8975848,1459,1459,1459,1459,261
20241202,094400,8595049,1459,1459,1459,1459,0
20241202,094300,8595049,1459,1459,1459,1459,0
20241202,094200,8595049,1459,1459,1459,1459,0
20241202,094100,8595049,1459,1459,1459,1459,0
20241202,094000,8595049,1459,1459,1459,1459,0
20241202,093900,8595049,1459,1460,1460,1459,361
20241202,093800,8068237,1461,1463,1463,1460,2655
20241202,093700,4187640,1461,1461,1461,1461,0
20241202,093600,4187640,1461,1461,1461,1461,0
20241202,093500,4187640,1461,1461,1461,1461,0
20241202,093400,4187640,1461,1461,1461,1461,0
20241202,093300,4187640,1461,1461,1461,1461,0
20241202,093200,4187640,1461,1461,1461,1461,0
20241202,093100,4187640,1461,1461,1461,1461,0
20241202,093000,4187640,1461,1461,1461,1461,0
20241202,092900,4187640,1461,1461,1461,1461,0
20241202,092800,4187640,1461,1461,1461,1461,0
20241202,092700,4187640,1461,1461,1461,1461,0
20241202,092600,4187640,1461,1461,1461,1461,0
20241202,092500,4187640,1461,1461,1461,1461,0
20241202,092400,4187640,1461,1461,1461,1461,0
20241202,092300,4187640,1461,1461,1461,1461,0
20241202,092200,4187640,1461,1461,1461,1461,0
20241202,092100,4187640,1461,1461,1461,1461,0
20241202,092000,4187640,1461,1461,1461,1461,0
20241202,091900,4187640,1461,1461,1461,1461,80
20241202,091800,4070760,1461,1461,1461,1461,0
20241202,091700,4070760,1461,1461,1461,1461,0
20241202,091600,4070760,1461,1461,1461,1461,0
20241202,091500,4070760,1461,1461,1461,1461,0
20241202,091400,4070760,1461,1461,1461,1461,0
20241202,091300,4070760,1461,1461,1461,1461,0
20241202,091200,4070760,1461,1461,1461,1461,0
20241202,091100,4070760,1461,1461,1461,1461,95
20241202,091000,3931965,1461,1461,1461,1461,0
20241202,090900,3931965,1461,1461,1461,1461,0
20241202,090800,3931965,1461,1478,1478,1461,505
20241202,090700,3192460,1478,1478,1478,1478,0
20241202,090600,3192460,1478,1478,1478,1478,50
20241202,090500,3118560,1460,1460,1460,1460,0
20241202,090400,3118560,1460,1460,1460,1460,0
20241202,090300,3118560,1460,1460,1460,1460,0
20241202,090200,3118560,1460,1460,1460,1460,0
20241202,090100,3118560,1460,1460,1460,1460,0
20241202,090000,3118560,1460,1460,1460,1460,2136