KissMeData/023790/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,190900,37990843,1084,1084,1084,1084,5598
20241203,190800,37990843,1084,1084,1084,1084,0
20241203,190700,37990843,1084,1084,1084,1084,0
20241203,190600,37990843,1084,1084,1084,1084,0
20241203,190500,37990843,1084,1084,1084,1084,0
20241203,190400,37990843,1084,1084,1084,1084,0
20241203,190300,37990843,1084,1084,1084,1084,0
20241203,190200,37990843,1084,1084,1084,1084,0
20241203,190100,37990843,1084,1084,1084,1084,0
20241203,190000,37990843,1084,1084,1084,1084,0
20241203,185900,37990843,1084,1084,1084,1084,0
20241203,185800,37990843,1084,1084,1084,1084,0
20241203,185700,37990843,1084,1084,1084,1084,0
20241203,185600,37990843,1084,1084,1084,1084,0
20241203,185500,37990843,1084,1084,1084,1084,0
20241203,185400,37990843,1084,1084,1084,1084,0
20241203,185300,37990843,1084,1084,1084,1084,0
20241203,185200,37990843,1084,1084,1084,1084,0
20241203,185100,37990843,1084,1084,1084,1084,0
20241203,185000,37990843,1084,1084,1084,1084,0
20241203,184900,37990843,1084,1084,1084,1084,0
20241203,184800,37990843,1084,1084,1084,1084,0
20241203,184700,37990843,1084,1084,1084,1084,0
20241203,184600,37990843,1084,1084,1084,1084,0
20241203,184500,37990843,1084,1084,1084,1084,0
20241203,184400,37990843,1084,1084,1084,1084,0
20241203,184300,37990843,1084,1084,1084,1084,0
20241203,184200,37990843,1084,1084,1084,1084,0
20241203,184100,37990843,1084,1084,1084,1084,0
20241203,184000,37990843,1084,1084,1084,1084,0
20241203,183900,37990843,1084,1084,1084,1084,5598
20241203,183800,37990843,1084,1084,1084,1084,0
20241203,183700,37990843,1084,1084,1084,1084,0
20241203,183600,37990843,1084,1084,1084,1084,0
20241203,183500,37990843,1084,1084,1084,1084,0
20241203,183400,37990843,1084,1084,1084,1084,0
20241203,183300,37990843,1084,1084,1084,1084,0
20241203,183200,37990843,1084,1084,1084,1084,0
20241203,183100,37990843,1084,1084,1084,1084,0
20241203,183000,37990843,1084,1084,1084,1084,0
20241203,182900,37990843,1084,1084,1084,1084,0
20241203,182800,37990843,1084,1084,1084,1084,0
20241203,182700,37990843,1084,1084,1084,1084,0
20241203,182600,37990843,1084,1084,1084,1084,0
20241203,182500,37990843,1084,1084,1084,1084,0
20241203,182400,37990843,1084,1084,1084,1084,0
20241203,182300,37990843,1084,1084,1084,1084,0
20241203,182200,37990843,1084,1084,1084,1084,0
20241203,182100,37990843,1084,1084,1084,1084,0
20241203,182000,37990843,1084,1084,1084,1084,0
20241203,181900,37990843,1084,1084,1084,1084,0
20241203,181800,37990843,1084,1084,1084,1084,0
20241203,181700,37990843,1084,1084,1084,1084,0
20241203,181600,37990843,1084,1084,1084,1084,0
20241203,181500,37990843,1084,1084,1084,1084,0
20241203,181400,37990843,1084,1084,1084,1084,0
20241203,181300,37990843,1084,1084,1084,1084,0
20241203,181200,37990843,1084,1084,1084,1084,0
20241203,181100,37990843,1084,1084,1084,1084,0
20241203,181000,37990843,1084,1084,1084,1084,0
20241203,180900,37990843,1084,1084,1084,1084,5598
20241203,180800,37990843,1084,1084,1084,1084,0
20241203,180700,37990843,1084,1084,1084,1084,0
20241203,180600,37990843,1084,1084,1084,1084,0
20241203,180500,37990843,1084,1084,1084,1084,0
20241203,180400,37990843,1084,1084,1084,1084,0
20241203,180300,37990843,1084,1084,1084,1084,0
20241203,180200,37990843,1084,1084,1084,1084,0
20241203,180100,37990843,1084,1084,1084,1084,0
20241203,180000,37990843,1084,1084,1084,1084,0
20241203,175900,37990843,1084,1084,1084,1084,0
20241203,175800,37990843,1084,1084,1084,1084,0
20241203,175700,37990843,1084,1084,1084,1084,0
20241203,175600,37990843,1084,1084,1084,1084,0
20241203,175500,37990843,1084,1084,1084,1084,0
20241203,175400,37990843,1084,1084,1084,1084,0
20241203,175300,37990843,1084,1084,1084,1084,0
20241203,175200,37990843,1084,1084,1084,1084,0
20241203,175100,37990843,1084,1084,1084,1084,0
20241203,175000,37990843,1084,1084,1084,1084,0
20241203,174900,37990843,1084,1084,1084,1084,0
20241203,174800,37990843,1084,1084,1084,1084,0
20241203,174700,37990843,1084,1084,1084,1084,0
20241203,174600,37990843,1084,1084,1084,1084,0
20241203,174500,37990843,1084,1084,1084,1084,0
20241203,174400,37990843,1084,1084,1084,1084,0
20241203,174300,37990843,1084,1084,1084,1084,0
20241203,174200,37990843,1084,1084,1084,1084,0
20241203,174100,37990843,1084,1084,1084,1084,0
20241203,174000,37990843,1084,1084,1084,1084,0
20241203,173900,37990843,1084,1084,1084,1084,5598
20241203,173800,37990843,1084,1084,1084,1084,0
20241203,173700,37990843,1084,1084,1084,1084,0
20241203,173600,37990843,1084,1084,1084,1084,0
20241203,173500,37990843,1084,1084,1084,1084,0
20241203,173400,37990843,1084,1084,1084,1084,0
20241203,173300,37990843,1084,1084,1084,1084,0
20241203,173200,37990843,1084,1084,1084,1084,0
20241203,173100,37990843,1084,1084,1084,1084,0
20241203,173000,37990843,1084,1084,1084,1084,0
20241203,172900,37990843,1084,1084,1084,1084,0
20241203,172800,37990843,1084,1084,1084,1084,0
20241203,172700,37990843,1084,1084,1084,1084,0
20241203,172600,37990843,1084,1084,1084,1084,0
20241203,172500,37990843,1084,1084,1084,1084,0
20241203,172400,37990843,1084,1084,1084,1084,0
20241203,172300,37990843,1084,1084,1084,1084,0
20241203,172200,37990843,1084,1084,1084,1084,0
20241203,172100,37990843,1084,1084,1084,1084,0
20241203,172000,37990843,1084,1084,1084,1084,0
20241203,171900,37990843,1084,1084,1084,1084,0
20241203,171800,37990843,1084,1084,1084,1084,0
20241203,171700,37990843,1084,1084,1084,1084,0
20241203,171600,37990843,1084,1084,1084,1084,0
20241203,171500,37990843,1084,1084,1084,1084,0
20241203,171400,37990843,1084,1084,1084,1084,0
20241203,171300,37990843,1084,1084,1084,1084,0
20241203,171200,37990843,1084,1084,1084,1084,0
20241203,171100,37990843,1084,1084,1084,1084,0
20241203,171000,37990843,1084,1084,1084,1084,0
20241203,170900,37990843,1084,1084,1084,1084,5598
20241203,170800,37990843,1084,1084,1084,1084,0
20241203,170700,37990843,1084,1084,1084,1084,0
20241203,170600,37990843,1084,1084,1084,1084,0
20241203,170500,37990843,1084,1084,1084,1084,0
20241203,170400,37990843,1084,1084,1084,1084,0
20241203,170300,37990843,1084,1084,1084,1084,0
20241203,170200,37990843,1084,1084,1084,1084,0
20241203,170100,37990843,1084,1084,1084,1084,0
20241203,170000,37990843,1084,1084,1084,1084,0
20241203,165900,37990843,1084,1084,1084,1084,0
20241203,165800,37990843,1084,1084,1084,1084,0
20241203,165700,37990843,1084,1084,1084,1084,0
20241203,165600,37990843,1084,1084,1084,1084,0
20241203,165500,37990843,1084,1084,1084,1084,0
20241203,165400,37990843,1084,1084,1084,1084,0
20241203,165300,37990843,1084,1084,1084,1084,0
20241203,165200,37990843,1084,1084,1084,1084,0
20241203,165100,37990843,1084,1084,1084,1084,0
20241203,165000,37990843,1084,1084,1084,1084,0
20241203,164900,37990843,1084,1084,1084,1084,0
20241203,164800,37990843,1084,1084,1084,1084,0
20241203,164700,37990843,1084,1084,1084,1084,0
20241203,164600,37990843,1084,1084,1084,1084,0
20241203,164500,37990843,1084,1084,1084,1084,0
20241203,164400,37990843,1084,1084,1084,1084,0
20241203,164300,37990843,1084,1084,1084,1084,0
20241203,164200,37990843,1084,1084,1084,1084,0
20241203,164100,37990843,1084,1084,1084,1084,0
20241203,164000,37990843,1084,1084,1084,1084,0
20241203,163900,37990843,1084,1084,1084,1084,5598
20241203,163800,37990843,1084,1084,1084,1084,0
20241203,163700,37990843,1084,1084,1084,1084,0
20241203,163600,37990843,1084,1084,1084,1084,0
20241203,163500,37990843,1084,1084,1084,1084,0
20241203,163400,37990843,1084,1084,1084,1084,0
20241203,163300,37990843,1084,1084,1084,1084,0
20241203,163200,37990843,1084,1084,1084,1084,0
20241203,163100,37990843,1084,1084,1084,1084,0
20241203,163000,37990843,1084,1084,1084,1084,0
20241203,162900,37990843,1084,1084,1084,1084,0
20241203,162800,37990843,1084,1084,1084,1084,0
20241203,162700,37990843,1084,1084,1084,1084,0
20241203,162600,37990843,1084,1084,1084,1084,0
20241203,162500,37990843,1084,1084,1084,1084,0
20241203,162400,37990843,1084,1084,1084,1084,0
20241203,162300,37990843,1084,1084,1084,1084,0
20241203,162200,37990843,1084,1084,1084,1084,0
20241203,162100,37990843,1084,1084,1084,1084,0
20241203,162000,37990843,1084,1084,1084,1084,0
20241203,161900,37990843,1084,1084,1084,1084,0
20241203,161800,37990843,1084,1084,1084,1084,0
20241203,161700,37990843,1084,1084,1084,1084,0
20241203,161600,37990843,1084,1084,1084,1084,0
20241203,161500,37990843,1084,1084,1084,1084,0
20241203,161400,37990843,1084,1084,1084,1084,0
20241203,161300,37990843,1084,1084,1084,1084,0
20241203,161200,37990843,1084,1084,1084,1084,0
20241203,161100,37990843,1084,1084,1084,1084,0
20241203,161000,37990843,1084,1084,1084,1084,0
20241203,160900,37990843,1084,1084,1084,1084,5598
20241203,160800,37990843,1084,1084,1084,1084,0
20241203,160700,37990843,1084,1084,1084,1084,0
20241203,160600,37990843,1084,1084,1084,1084,0
20241203,160500,37990843,1084,1084,1084,1084,0
20241203,160400,37990843,1084,1084,1084,1084,0
20241203,160300,37990843,1084,1084,1084,1084,0
20241203,160200,37990843,1084,1084,1084,1084,0
20241203,160100,37990843,1084,1084,1084,1084,0
20241203,160000,37990843,1084,1084,1084,1084,0
20241203,155900,37990843,1084,1084,1084,1084,0
20241203,155800,37990843,1084,1084,1084,1084,0
20241203,155700,37990843,1084,1084,1084,1084,0
20241203,155600,37990843,1084,1084,1084,1084,0
20241203,155500,37990843,1084,1084,1084,1084,0
20241203,155400,37990843,1084,1084,1084,1084,0
20241203,155300,37990843,1084,1084,1084,1084,0
20241203,155200,37990843,1084,1084,1084,1084,0
20241203,155100,37990843,1084,1084,1084,1084,0
20241203,155000,37990843,1084,1084,1084,1084,0
20241203,154900,37990843,1084,1084,1084,1084,0
20241203,154800,37990843,1084,1084,1084,1084,0
20241203,154700,37990843,1084,1084,1084,1084,0
20241203,154600,37990843,1084,1084,1084,1084,0
20241203,154500,37990843,1084,1084,1084,1084,0
20241203,154400,37990843,1084,1084,1084,1084,0
20241203,154300,37990843,1084,1084,1084,1084,0
20241203,154200,37990843,1084,1084,1084,1084,0
20241203,154100,37990843,1084,1084,1084,1084,0
20241203,154000,37990843,1084,1084,1084,1084,0
20241203,153900,37990843,1084,1084,1084,1084,5598
20241203,153800,37990843,1084,1084,1084,1084,0
20241203,153700,37990843,1084,1084,1084,1084,0
20241203,153600,37990843,1084,1084,1084,1084,0
20241203,153500,37990843,1084,1084,1084,1084,0
20241203,153400,37990843,1084,1084,1084,1084,0
20241203,153300,37990843,1084,1084,1084,1084,0
20241203,153200,37990843,1084,1084,1084,1084,0
20241203,153100,37990843,1084,1084,1084,1084,0
20241203,153000,37990843,1084,1084,1084,1084,5598
20241203,152900,31922611,1104,1104,1104,1104,0
20241203,152800,31922611,1104,1104,1104,1104,0
20241203,152700,31922611,1104,1104,1104,1104,0
20241203,152600,31922611,1104,1104,1104,1104,0
20241203,152500,31922611,1104,1104,1104,1104,0
20241203,152400,31922611,1104,1104,1104,1104,0
20241203,152300,31922611,1104,1104,1104,1104,0
20241203,152200,31922611,1104,1104,1104,1104,0
20241203,152100,31922611,1104,1104,1104,1104,0
20241203,152000,31922611,1104,1104,1104,1104,0
20241203,151900,31922611,1104,1104,1104,1104,0
20241203,151800,31922611,1104,1104,1104,1104,0
20241203,151700,31922611,1104,1104,1104,1104,0
20241203,151600,31922611,1104,1104,1104,1104,1
20241203,151500,31921507,1097,1097,1097,1097,0
20241203,151400,31921507,1097,1096,1097,1096,692
20241203,151300,31162405,1096,1097,1097,1096,322
20241203,151200,30809193,1096,1097,1097,1096,27
20241203,151100,30779596,1096,1104,1104,1096,2380
20241203,151000,28168020,1105,1105,1105,1105,0
20241203,150900,28168020,1105,1105,1105,1105,0
20241203,150800,28168020,1105,1105,1105,1105,0
20241203,150700,28168020,1105,1105,1105,1105,0
20241203,150600,28168020,1105,1105,1105,1105,0
20241203,150500,28168020,1105,1105,1105,1105,3
20241203,150400,28164705,1105,1105,1105,1105,1
20241203,150300,28163600,1105,1105,1105,1105,0
20241203,150200,28163600,1105,1105,1105,1105,0
20241203,150100,28163600,1105,1105,1105,1105,1
20241203,150000,28162495,1107,1107,1107,1107,0
20241203,145900,28162495,1107,1107,1107,1106,3
20241203,145800,28159175,1102,1102,1102,1102,905
20241203,145700,27161865,1102,1102,1102,1102,0
20241203,145600,27161865,1102,1102,1102,1102,0
20241203,145500,27161865,1102,1102,1102,1102,0
20241203,145400,27161865,1102,1102,1102,1102,0
20241203,145300,27161865,1102,1102,1102,1102,0
20241203,145200,27161865,1102,1102,1102,1102,1
20241203,145100,27160763,1102,1102,1102,1102,0
20241203,145000,27160763,1102,1102,1102,1102,0
20241203,144900,27160763,1102,1102,1102,1102,0
20241203,144800,27160763,1102,1102,1102,1102,0
20241203,144700,27160763,1102,1102,1102,1102,0
20241203,144600,27160763,1102,1102,1102,1102,0
20241203,144500,27160763,1102,1102,1102,1102,0
20241203,144400,27160763,1102,1102,1102,1102,274
20241203,144300,26858815,1098,1098,1098,1098,0
20241203,144200,26858815,1098,1098,1098,1098,0
20241203,144100,26858815,1098,1098,1098,1098,0
20241203,144000,26858815,1098,1098,1098,1098,0
20241203,143900,26858815,1098,1098,1098,1098,0
20241203,143800,26858815,1098,1098,1098,1098,0
20241203,143700,26858815,1098,1102,1102,1098,1165
20241203,143600,25579368,1102,1102,1102,1102,0
20241203,143500,25579368,1102,1102,1102,1102,0
20241203,143400,25579368,1102,1102,1102,1102,100
20241203,143300,25469168,1102,1102,1102,1102,0
20241203,143200,25469168,1102,1102,1102,1102,0
20241203,143100,25469168,1102,1102,1102,1102,37
20241203,143000,25428394,1101,1101,1101,1101,0
20241203,142900,25428394,1101,1101,1101,1101,0
20241203,142800,25428394,1101,1101,1101,1101,0
20241203,142700,25428394,1101,1101,1101,1101,0
20241203,142600,25428394,1101,1101,1101,1101,0
20241203,142500,25428394,1101,1101,1101,1101,0
20241203,142400,25428394,1101,1101,1101,1101,0
20241203,142300,25428394,1101,1101,1101,1101,0
20241203,142200,25428394,1101,1101,1101,1101,0
20241203,142100,25428394,1101,1101,1101,1101,0
20241203,142000,25428394,1101,1101,1101,1101,20
20241203,141900,25406374,1102,1102,1102,1102,37
20241203,141800,25365600,1102,1102,1102,1102,0
20241203,141700,25365600,1102,1102,1102,1102,0
20241203,141600,25365600,1102,1102,1102,1102,0
20241203,141500,25365600,1102,1102,1102,1102,50
20241203,141400,25310500,1102,1102,1102,1102,0
20241203,141300,25310500,1102,1102,1102,1102,0
20241203,141200,25310500,1102,1102,1102,1102,0
20241203,141100,25310500,1102,1102,1102,1102,0
20241203,141000,25310500,1102,1102,1102,1102,0
20241203,140900,25310500,1102,1102,1102,1102,0
20241203,140800,25310500,1102,1102,1102,1102,0
20241203,140700,25310500,1102,1102,1102,1102,0
20241203,140600,25310500,1102,1102,1102,1102,88
20241203,140500,25213524,1102,1102,1102,1102,0
20241203,140400,25213524,1102,1102,1102,1102,5
20241203,140300,25208014,1102,1102,1102,1102,0
20241203,140200,25208014,1102,1102,1102,1102,0
20241203,140100,25208014,1102,1102,1102,1102,0
20241203,140000,25208014,1102,1102,1102,1102,0
20241203,135900,25208014,1102,1102,1102,1102,0
20241203,135800,25208014,1102,1102,1102,1102,0
20241203,135700,25208014,1102,1102,1102,1102,0
20241203,135600,25208014,1102,1102,1102,1102,0
20241203,135500,25208014,1102,1102,1102,1102,205
20241203,135400,24982104,1102,1102,1102,1102,0
20241203,135300,24982104,1102,1102,1102,1102,0
20241203,135200,24982104,1102,1102,1102,1102,17
20241203,135100,24963370,1102,1102,1102,1102,0
20241203,135000,24963370,1102,1102,1102,1102,3
20241203,134900,24960064,1102,1102,1102,1102,0
20241203,134800,24960064,1102,1102,1102,1102,0
20241203,134700,24960064,1102,1102,1102,1102,1
20241203,134600,24958962,1102,1102,1102,1102,69
20241203,134500,24882924,1102,1102,1102,1102,0
20241203,134400,24882924,1102,1102,1102,1102,0
20241203,134300,24882924,1102,1102,1102,1102,0
20241203,134200,24882924,1102,1102,1102,1102,1
20241203,134100,24881822,1102,1102,1102,1102,13
20241203,134000,24867496,1102,1102,1102,1102,30
20241203,133900,24834436,1104,1104,1104,1104,0
20241203,133800,24834436,1104,1104,1104,1104,0
20241203,133700,24834436,1104,1104,1104,1104,0
20241203,133600,24834436,1104,1104,1104,1104,0
20241203,133500,24834436,1104,1104,1104,1104,0
20241203,133400,24834436,1104,1104,1104,1104,0
20241203,133300,24834436,1104,1104,1104,1104,0
20241203,133200,24834436,1104,1104,1104,1104,0
20241203,133100,24834436,1104,1104,1104,1104,0
20241203,133000,24834436,1104,1104,1104,1104,0
20241203,132900,24834436,1104,1104,1104,1104,0
20241203,132800,24834436,1104,1104,1104,1104,0
20241203,132700,24834436,1104,1104,1104,1104,0
20241203,132600,24834436,1104,1104,1104,1104,0
20241203,132500,24834436,1104,1104,1104,1104,0
20241203,132400,24834436,1104,1104,1104,1104,0
20241203,132300,24834436,1104,1104,1104,1104,0
20241203,132200,24834436,1104,1104,1104,1104,0
20241203,132100,24834436,1104,1104,1104,1104,0
20241203,132000,24834436,1104,1104,1104,1104,0
20241203,131900,24834436,1104,1104,1104,1104,0
20241203,131800,24834436,1104,1104,1104,1104,0
20241203,131700,24834436,1104,1104,1104,1104,0
20241203,131600,24834436,1104,1104,1104,1104,0
20241203,131500,24834436,1104,1104,1104,1104,0
20241203,131400,24834436,1104,1104,1104,1104,0
20241203,131300,24834436,1104,1104,1104,1104,0
20241203,131200,24834436,1104,1104,1104,1104,0
20241203,131100,24834436,1104,1104,1104,1104,0
20241203,131000,24834436,1104,1098,1104,1098,109
20241203,130900,24714106,1104,1104,1104,1104,0
20241203,130800,24714106,1104,1104,1104,1104,0
20241203,130700,24714106,1104,1104,1104,1104,0
20241203,130600,24714106,1104,1103,1104,1103,736
20241203,130500,23901894,1103,1103,1103,1103,1
20241203,130400,23900791,1104,1104,1104,1104,0
20241203,130300,23900791,1104,1104,1104,1104,0
20241203,130200,23900791,1104,1104,1104,1104,0
20241203,130100,23900791,1104,1104,1104,1104,0
20241203,130000,23900791,1104,1104,1104,1104,15
20241203,125900,23884231,1103,1103,1103,1103,110
20241203,125800,23762901,1103,1103,1103,1103,1
20241203,125700,23761798,1098,1098,1098,1098,1202
20241203,125600,22442002,1098,1098,1098,1098,3473
20241203,125500,18628648,1098,1097,1098,1097,289
20241203,125400,18311416,1097,1119,1119,1097,12926
20241203,125300,4038637,1127,1127,1127,1127,0
20241203,125200,4038637,1127,1127,1127,1127,0
20241203,125100,4038637,1127,1127,1127,1127,0
20241203,125000,4038637,1127,1127,1127,1127,0
20241203,124900,4038637,1127,1127,1127,1127,0
20241203,124800,4038637,1127,1127,1127,1127,0
20241203,124700,4038637,1127,1127,1127,1127,0
20241203,124600,4038637,1127,1127,1127,1127,0
20241203,124500,4038637,1127,1127,1127,1127,0
20241203,124400,4038637,1127,1127,1127,1127,0
20241203,124300,4038637,1127,1127,1127,1127,0
20241203,124200,4038637,1127,1127,1127,1127,178
20241203,124100,3838031,1127,1127,1127,1127,0
20241203,124000,3838031,1127,1127,1127,1127,0
20241203,123900,3838031,1127,1127,1127,1127,0
20241203,123800,3838031,1127,1127,1127,1127,0
20241203,123700,3838031,1127,1127,1127,1127,0
20241203,123600,3838031,1127,1127,1127,1127,0
20241203,123500,3838031,1127,1127,1127,1127,0
20241203,123400,3838031,1127,1127,1127,1127,0
20241203,123300,3838031,1127,1127,1127,1127,0
20241203,123200,3838031,1127,1127,1127,1127,0
20241203,123100,3838031,1127,1127,1127,1127,0
20241203,123000,3838031,1127,1127,1127,1127,0
20241203,122900,3838031,1127,1127,1127,1127,2
20241203,122800,3835777,1127,1127,1127,1127,0
20241203,122700,3835777,1127,1127,1127,1127,0
20241203,122600,3835777,1127,1127,1127,1127,0
20241203,122500,3835777,1127,1127,1127,1127,0
20241203,122400,3835777,1127,1127,1127,1127,0
20241203,122300,3835777,1127,1127,1127,1127,0
20241203,122200,3835777,1127,1127,1127,1127,0
20241203,122100,3835777,1127,1127,1127,1127,0
20241203,122000,3835777,1127,1127,1127,1127,0
20241203,121900,3835777,1127,1127,1127,1127,0
20241203,121800,3835777,1127,1127,1127,1127,0
20241203,121700,3835777,1127,1127,1127,1127,0
20241203,121600,3835777,1127,1127,1127,1127,0
20241203,121500,3835777,1127,1127,1127,1127,0
20241203,121400,3835777,1127,1127,1127,1127,0
20241203,121300,3835777,1127,1127,1127,1127,0
20241203,121200,3835777,1127,1127,1127,1127,0
20241203,121100,3835777,1127,1127,1127,1127,0
20241203,121000,3835777,1127,1127,1127,1127,0
20241203,120900,3835777,1127,1127,1127,1127,0
20241203,120800,3835777,1127,1127,1127,1127,0
20241203,120700,3835777,1127,1127,1127,1127,0
20241203,120600,3835777,1127,1127,1127,1127,0
20241203,120500,3835777,1127,1127,1127,1127,0
20241203,120400,3835777,1127,1127,1127,1127,0
20241203,120300,3835777,1127,1127,1127,1127,0
20241203,120200,3835777,1127,1127,1127,1127,0
20241203,120100,3835777,1127,1127,1127,1127,0
20241203,120000,3835777,1127,1127,1127,1127,0
20241203,115900,3835777,1127,1127,1127,1127,0
20241203,115800,3835777,1127,1127,1127,1127,0
20241203,115700,3835777,1127,1127,1127,1127,0
20241203,115600,3835777,1127,1127,1127,1127,3
20241203,115500,3832396,1129,1129,1129,1129,0
20241203,115400,3832396,1129,1129,1129,1129,0
20241203,115300,3832396,1129,1129,1129,1129,0
20241203,115200,3832396,1129,1129,1129,1129,0
20241203,115100,3832396,1129,1129,1129,1129,0
20241203,115000,3832396,1129,1129,1129,1129,0
20241203,114900,3832396,1129,1129,1129,1129,0
20241203,114800,3832396,1129,1129,1129,1129,1
20241203,114700,3831267,1129,1129,1129,1129,0
20241203,114600,3831267,1129,1129,1129,1129,0
20241203,114500,3831267,1129,1129,1129,1129,0
20241203,114400,3831267,1129,1129,1129,1129,0
20241203,114300,3831267,1129,1129,1129,1129,0
20241203,114200,3831267,1129,1129,1129,1129,0
20241203,114100,3831267,1129,1129,1129,1129,0
20241203,114000,3831267,1129,1129,1129,1129,0
20241203,113900,3831267,1129,1129,1129,1129,0
20241203,113800,3831267,1129,1129,1129,1129,0
20241203,113700,3831267,1129,1129,1129,1129,0
20241203,113600,3831267,1129,1129,1129,1129,0
20241203,113500,3831267,1129,1112,1129,1112,7
20241203,113400,3823427,1113,1113,1113,1113,0
20241203,113300,3823427,1113,1113,1113,1113,1
20241203,113200,3822314,1123,1123,1123,1123,0
20241203,113100,3822314,1123,1123,1123,1123,0
20241203,113000,3822314,1123,1123,1123,1123,0
20241203,112900,3822314,1123,1123,1123,1123,0
20241203,112800,3822314,1123,1123,1123,1123,0
20241203,112700,3822314,1123,1123,1123,1123,0
20241203,112600,3822314,1123,1123,1123,1123,0
20241203,112500,3822314,1123,1123,1123,1123,0
20241203,112400,3822314,1123,1123,1123,1123,0
20241203,112300,3822314,1123,1123,1123,1123,0
20241203,112200,3822314,1123,1123,1123,1123,0
20241203,112100,3822314,1123,1123,1123,1123,0
20241203,112000,3822314,1123,1123,1123,1123,0
20241203,111900,3822314,1123,1123,1123,1123,0
20241203,111800,3822314,1123,1123,1123,1123,0
20241203,111700,3822314,1123,1123,1123,1123,0
20241203,111600,3822314,1123,1123,1123,1123,0
20241203,111500,3822314,1123,1123,1123,1123,0
20241203,111400,3822314,1123,1123,1123,1123,0
20241203,111300,3822314,1123,1123,1123,1123,0
20241203,111200,3822314,1123,1123,1123,1123,0
20241203,111100,3822314,1123,1112,1123,1112,205
20241203,111000,3594343,1112,1112,1112,1112,204
20241203,110900,3367495,1112,1123,1123,1111,501
20241203,110800,2810298,1134,1134,1134,1134,0
20241203,110700,2810298,1134,1134,1134,1134,0
20241203,110600,2810298,1134,1134,1134,1134,0
20241203,110500,2810298,1134,1134,1134,1134,0
20241203,110400,2810298,1134,1134,1134,1134,0
20241203,110300,2810298,1134,1134,1134,1134,0
20241203,110200,2810298,1134,1134,1134,1134,0
20241203,110100,2810298,1134,1134,1134,1134,0
20241203,110000,2810298,1134,1134,1134,1134,0
20241203,105900,2810298,1134,1134,1134,1134,0
20241203,105800,2810298,1134,1134,1134,1134,0
20241203,105700,2810298,1134,1134,1134,1134,0
20241203,105600,2810298,1134,1134,1134,1134,0
20241203,105500,2810298,1134,1134,1134,1134,0
20241203,105400,2810298,1134,1134,1134,1134,0
20241203,105300,2810298,1134,1134,1134,1134,0
20241203,105200,2810298,1134,1134,1134,1134,0
20241203,105100,2810298,1134,1134,1134,1134,0
20241203,105000,2810298,1134,1134,1134,1134,0
20241203,104900,2810298,1134,1134,1134,1134,0
20241203,104800,2810298,1134,1134,1134,1134,0
20241203,104700,2810298,1134,1134,1134,1134,0
20241203,104600,2810298,1134,1134,1134,1134,0
20241203,104500,2810298,1134,1134,1134,1134,0
20241203,104400,2810298,1134,1134,1134,1134,0
20241203,104300,2810298,1134,1134,1134,1134,0
20241203,104200,2810298,1134,1134,1134,1134,0
20241203,104100,2810298,1134,1134,1134,1134,0
20241203,104000,2810298,1134,1134,1134,1134,0
20241203,103900,2810298,1134,1134,1134,1134,0
20241203,103800,2810298,1134,1134,1134,1134,0
20241203,103700,2810298,1134,1134,1134,1134,0
20241203,103600,2810298,1134,1134,1134,1134,0
20241203,103500,2810298,1134,1134,1134,1134,0
20241203,103400,2810298,1134,1134,1134,1134,0
20241203,103300,2810298,1134,1134,1134,1134,0
20241203,103200,2810298,1134,1134,1134,1134,0
20241203,103100,2810298,1134,1134,1134,1134,0
20241203,103000,2810298,1134,1134,1134,1134,0
20241203,102900,2810298,1134,1134,1134,1134,0
20241203,102800,2810298,1134,1134,1134,1134,0
20241203,102700,2810298,1134,1134,1134,1134,0
20241203,102600,2810298,1134,1134,1134,1134,0
20241203,102500,2810298,1134,1134,1134,1134,0
20241203,102400,2810298,1134,1134,1134,1134,2
20241203,102300,2808030,1134,1134,1134,1134,0
20241203,102200,2808030,1134,1134,1134,1134,0
20241203,102100,2808030,1134,1134,1134,1134,0
20241203,102000,2808030,1134,1134,1134,1134,0
20241203,101900,2808030,1134,1134,1134,1134,0
20241203,101800,2808030,1134,1134,1134,1134,0
20241203,101700,2808030,1134,1134,1134,1134,0
20241203,101600,2808030,1134,1134,1134,1134,0
20241203,101500,2808030,1134,1134,1134,1134,0
20241203,101400,2808030,1134,1134,1134,1134,0
20241203,101300,2808030,1134,1123,1134,1123,14
20241203,101200,2792190,1112,1112,1112,1112,0
20241203,101100,2792190,1112,1112,1112,1112,0
20241203,101000,2792190,1112,1112,1112,1112,0
20241203,100900,2792190,1112,1112,1112,1112,0
20241203,100800,2792190,1112,1112,1112,1112,0
20241203,100700,2792190,1112,1125,1125,1111,150
20241203,100600,2625104,1135,1135,1135,1135,0
20241203,100500,2625104,1135,1135,1135,1135,0
20241203,100400,2625104,1135,1135,1135,1135,0
20241203,100300,2625104,1135,1135,1135,1135,0
20241203,100200,2625104,1135,1135,1135,1135,0
20241203,100100,2625104,1135,1135,1135,1135,0
20241203,100000,2625104,1135,1135,1135,1135,0
20241203,095900,2625104,1135,1135,1135,1135,1
20241203,095800,2623969,1135,1135,1135,1135,0
20241203,095700,2623969,1135,1135,1135,1135,0
20241203,095600,2623969,1135,1135,1135,1135,0
20241203,095500,2623969,1135,1135,1135,1135,0
20241203,095400,2623969,1135,1135,1135,1135,0
20241203,095300,2623969,1135,1135,1135,1135,0
20241203,095200,2623969,1135,1135,1135,1135,0
20241203,095100,2623969,1135,1135,1135,1135,0
20241203,095000,2623969,1135,1135,1135,1135,0
20241203,094900,2623969,1135,1135,1135,1135,0
20241203,094800,2623969,1135,1135,1135,1135,0
20241203,094700,2623969,1135,1135,1135,1135,0
20241203,094600,2623969,1135,1135,1135,1135,0
20241203,094500,2623969,1135,1135,1135,1135,0
20241203,094400,2623969,1135,1135,1135,1135,0
20241203,094300,2623969,1135,1135,1135,1135,0
20241203,094200,2623969,1135,1135,1135,1135,0
20241203,094100,2623969,1135,1135,1135,1135,0
20241203,094000,2623969,1135,1135,1135,1135,0
20241203,093900,2623969,1135,1135,1135,1135,0
20241203,093800,2623969,1135,1135,1135,1135,0
20241203,093700,2623969,1135,1135,1135,1135,0
20241203,093600,2623969,1135,1120,1135,1120,33
20241203,093500,2586765,1111,1111,1111,1111,0
20241203,093400,2586765,1111,1111,1111,1111,0
20241203,093300,2586765,1111,1119,1119,1111,200
20241203,093200,2364501,1129,1129,1129,1129,0
20241203,093100,2364501,1129,1129,1129,1129,0
20241203,093000,2364501,1129,1129,1129,1129,0
20241203,092900,2364501,1129,1129,1129,1129,0
20241203,092800,2364501,1129,1129,1129,1129,0
20241203,092700,2364501,1129,1129,1129,1129,0
20241203,092600,2364501,1129,1127,1129,1127,2
20241203,092500,2362245,1116,1116,1116,1116,0
20241203,092400,2362245,1116,1116,1116,1116,0
20241203,092300,2362245,1116,1116,1116,1116,0
20241203,092200,2362245,1116,1116,1116,1116,0
20241203,092100,2362245,1116,1116,1116,1116,0
20241203,092000,2362245,1116,1116,1116,1116,0
20241203,091900,2362245,1116,1116,1116,1116,0
20241203,091800,2362245,1116,1116,1116,1116,0
20241203,091700,2362245,1116,1116,1116,1116,0
20241203,091600,2362245,1116,1127,1127,1116,90
20241203,091500,2261749,1127,1126,1127,1126,16
20241203,091400,2243732,1115,1131,1131,1115,10
20241203,091300,2232509,1141,1141,1141,1141,0
20241203,091200,2232509,1141,1141,1141,1141,0
20241203,091100,2232509,1141,1141,1141,1141,5
20241203,091000,2226804,1141,1141,1141,1141,0
20241203,090900,2226804,1141,1141,1141,1141,0
20241203,090800,2226804,1141,1141,1141,1141,0
20241203,090700,2226804,1141,1141,1141,1141,0
20241203,090600,2226804,1141,1141,1141,1141,0
20241203,090500,2226804,1141,1141,1141,1141,0
20241203,090400,2226804,1141,1141,1141,1141,0
20241203,090300,2226804,1141,1141,1141,1141,0
20241203,090200,2226804,1141,1108,1141,1105,1822
20241203,090100,212207,1105,1122,1122,1105,160
20241203,090000,34448,1148,1110,1148,1110,31