KissMeData/046390/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,193000,119545123,1456,1456,1456,1456,609
20241203,192900,119545123,1456,1456,1456,1456,0
20241203,192800,119545123,1456,1456,1456,1456,0
20241203,192700,119545123,1456,1456,1456,1456,0
20241203,192600,119545123,1456,1456,1456,1456,0
20241203,192500,119545123,1456,1456,1456,1456,0
20241203,192400,119545123,1456,1456,1456,1456,0
20241203,192300,119545123,1456,1456,1456,1456,0
20241203,192200,119545123,1456,1456,1456,1456,0
20241203,192100,119545123,1456,1456,1456,1456,0
20241203,192000,119545123,1456,1456,1456,1456,0
20241203,191900,119545123,1456,1456,1456,1456,0
20241203,191800,119545123,1456,1456,1456,1456,0
20241203,191700,119545123,1456,1456,1456,1456,0
20241203,191600,119545123,1456,1456,1456,1456,0
20241203,191500,119545123,1456,1456,1456,1456,0
20241203,191400,119545123,1456,1456,1456,1456,0
20241203,191300,119545123,1456,1456,1456,1456,0
20241203,191200,119545123,1456,1456,1456,1456,0
20241203,191100,119545123,1456,1456,1456,1456,0
20241203,191000,119545123,1456,1456,1456,1456,0
20241203,190900,119545123,1456,1456,1456,1456,0
20241203,190800,119545123,1456,1456,1456,1456,0
20241203,190700,119545123,1456,1456,1456,1456,0
20241203,190600,119545123,1456,1456,1456,1456,0
20241203,190500,119545123,1456,1456,1456,1456,0
20241203,190400,119545123,1456,1456,1456,1456,0
20241203,190300,119545123,1456,1456,1456,1456,0
20241203,190200,119545123,1456,1456,1456,1456,0
20241203,190100,119545123,1456,1456,1456,1456,0
20241203,190000,119545123,1456,1456,1456,1456,609
20241203,185900,119545123,1456,1456,1456,1456,0
20241203,185800,119545123,1456,1456,1456,1456,0
20241203,185700,119545123,1456,1456,1456,1456,0
20241203,185600,119545123,1456,1456,1456,1456,0
20241203,185500,119545123,1456,1456,1456,1456,0
20241203,185400,119545123,1456,1456,1456,1456,0
20241203,185300,119545123,1456,1456,1456,1456,0
20241203,185200,119545123,1456,1456,1456,1456,0
20241203,185100,119545123,1456,1456,1456,1456,0
20241203,185000,119545123,1456,1456,1456,1456,0
20241203,184900,119545123,1456,1456,1456,1456,0
20241203,184800,119545123,1456,1456,1456,1456,0
20241203,184700,119545123,1456,1456,1456,1456,0
20241203,184600,119545123,1456,1456,1456,1456,0
20241203,184500,119545123,1456,1456,1456,1456,0
20241203,184400,119545123,1456,1456,1456,1456,0
20241203,184300,119545123,1456,1456,1456,1456,0
20241203,184200,119545123,1456,1456,1456,1456,0
20241203,184100,119545123,1456,1456,1456,1456,0
20241203,184000,119545123,1456,1456,1456,1456,0
20241203,183900,119545123,1456,1456,1456,1456,0
20241203,183800,119545123,1456,1456,1456,1456,0
20241203,183700,119545123,1456,1456,1456,1456,0
20241203,183600,119545123,1456,1456,1456,1456,0
20241203,183500,119545123,1456,1456,1456,1456,0
20241203,183400,119545123,1456,1456,1456,1456,0
20241203,183300,119545123,1456,1456,1456,1456,0
20241203,183200,119545123,1456,1456,1456,1456,0
20241203,183100,119545123,1456,1456,1456,1456,0
20241203,183000,119545123,1456,1456,1456,1456,609
20241203,182900,119545123,1456,1456,1456,1456,0
20241203,182800,119545123,1456,1456,1456,1456,0
20241203,182700,119545123,1456,1456,1456,1456,0
20241203,182600,119545123,1456,1456,1456,1456,0
20241203,182500,119545123,1456,1456,1456,1456,0
20241203,182400,119545123,1456,1456,1456,1456,0
20241203,182300,119545123,1456,1456,1456,1456,0
20241203,182200,119545123,1456,1456,1456,1456,0
20241203,182100,119545123,1456,1456,1456,1456,0
20241203,182000,119545123,1456,1456,1456,1456,0
20241203,181900,119545123,1456,1456,1456,1456,0
20241203,181800,119545123,1456,1456,1456,1456,0
20241203,181700,119545123,1456,1456,1456,1456,0
20241203,181600,119545123,1456,1456,1456,1456,0
20241203,181500,119545123,1456,1456,1456,1456,0
20241203,181400,119545123,1456,1456,1456,1456,0
20241203,181300,119545123,1456,1456,1456,1456,0
20241203,181200,119545123,1456,1456,1456,1456,0
20241203,181100,119545123,1456,1456,1456,1456,0
20241203,181000,119545123,1456,1456,1456,1456,0
20241203,180900,119545123,1456,1456,1456,1456,0
20241203,180800,119545123,1456,1456,1456,1456,0
20241203,180700,119545123,1456,1456,1456,1456,0
20241203,180600,119545123,1456,1456,1456,1456,0
20241203,180500,119545123,1456,1456,1456,1456,0
20241203,180400,119545123,1456,1456,1456,1456,0
20241203,180300,119545123,1456,1456,1456,1456,0
20241203,180200,119545123,1456,1456,1456,1456,0
20241203,180100,119545123,1456,1456,1456,1456,0
20241203,180000,119545123,1456,1456,1456,1456,609
20241203,175900,119545123,1456,1456,1456,1456,0
20241203,175800,119545123,1456,1456,1456,1456,0
20241203,175700,119545123,1456,1456,1456,1456,0
20241203,175600,119545123,1456,1456,1456,1456,0
20241203,175500,119545123,1456,1456,1456,1456,0
20241203,175400,119545123,1456,1456,1456,1456,0
20241203,175300,119545123,1456,1456,1456,1456,0
20241203,175200,119545123,1456,1456,1456,1456,0
20241203,175100,119545123,1456,1456,1456,1456,0
20241203,175000,119545123,1456,1456,1456,1456,0
20241203,174900,119545123,1456,1456,1456,1456,0
20241203,174800,119545123,1456,1456,1456,1456,0
20241203,174700,119545123,1456,1456,1456,1456,0
20241203,174600,119545123,1456,1456,1456,1456,0
20241203,174500,119545123,1456,1456,1456,1456,0
20241203,174400,119545123,1456,1456,1456,1456,0
20241203,174300,119545123,1456,1456,1456,1456,0
20241203,174200,119545123,1456,1456,1456,1456,0
20241203,174100,119545123,1456,1456,1456,1456,0
20241203,174000,119545123,1456,1456,1456,1456,0
20241203,173900,119545123,1456,1456,1456,1456,0
20241203,173800,119545123,1456,1456,1456,1456,0
20241203,173700,119545123,1456,1456,1456,1456,0
20241203,173600,119545123,1456,1456,1456,1456,0
20241203,173500,119545123,1456,1456,1456,1456,0
20241203,173400,119545123,1456,1456,1456,1456,0
20241203,173300,119545123,1456,1456,1456,1456,0
20241203,173200,119545123,1456,1456,1456,1456,0
20241203,173100,119545123,1456,1456,1456,1456,0
20241203,173000,119545123,1456,1456,1456,1456,609
20241203,172900,119545123,1456,1456,1456,1456,0
20241203,172800,119545123,1456,1456,1456,1456,0
20241203,172700,119545123,1456,1456,1456,1456,0
20241203,172600,119545123,1456,1456,1456,1456,0
20241203,172500,119545123,1456,1456,1456,1456,0
20241203,172400,119545123,1456,1456,1456,1456,0
20241203,172300,119545123,1456,1456,1456,1456,0
20241203,172200,119545123,1456,1456,1456,1456,0
20241203,172100,119545123,1456,1456,1456,1456,0
20241203,172000,119545123,1456,1456,1456,1456,0
20241203,171900,119545123,1456,1456,1456,1456,0
20241203,171800,119545123,1456,1456,1456,1456,0
20241203,171700,119545123,1456,1456,1456,1456,0
20241203,171600,119545123,1456,1456,1456,1456,0
20241203,171500,119545123,1456,1456,1456,1456,0
20241203,171400,119545123,1456,1456,1456,1456,0
20241203,171300,119545123,1456,1456,1456,1456,0
20241203,171200,119545123,1456,1456,1456,1456,0
20241203,171100,119545123,1456,1456,1456,1456,0
20241203,171000,119545123,1456,1456,1456,1456,0
20241203,170900,119545123,1456,1456,1456,1456,0
20241203,170800,119545123,1456,1456,1456,1456,0
20241203,170700,119545123,1456,1456,1456,1456,0
20241203,170600,119545123,1456,1456,1456,1456,0
20241203,170500,119545123,1456,1456,1456,1456,0
20241203,170400,119545123,1456,1456,1456,1456,0
20241203,170300,119545123,1456,1456,1456,1456,0
20241203,170200,119545123,1456,1456,1456,1456,0
20241203,170100,119545123,1456,1456,1456,1456,0
20241203,170000,119545123,1456,1456,1456,1456,609
20241203,165900,119545123,1456,1456,1456,1456,0
20241203,165800,119545123,1456,1456,1456,1456,0
20241203,165700,119545123,1456,1456,1456,1456,0
20241203,165600,119545123,1456,1456,1456,1456,0
20241203,165500,119545123,1456,1456,1456,1456,0
20241203,165400,119545123,1456,1456,1456,1456,0
20241203,165300,119545123,1456,1456,1456,1456,0
20241203,165200,119545123,1456,1456,1456,1456,0
20241203,165100,119545123,1456,1456,1456,1456,0
20241203,165000,119545123,1456,1456,1456,1456,0
20241203,164900,119545123,1456,1456,1456,1456,0
20241203,164800,119545123,1456,1456,1456,1456,0
20241203,164700,119545123,1456,1456,1456,1456,0
20241203,164600,119545123,1456,1456,1456,1456,0
20241203,164500,119545123,1456,1456,1456,1456,0
20241203,164400,119545123,1456,1456,1456,1456,0
20241203,164300,119545123,1456,1456,1456,1456,0
20241203,164200,119545123,1456,1456,1456,1456,0
20241203,164100,119545123,1456,1456,1456,1456,0
20241203,164000,119545123,1456,1456,1456,1456,0
20241203,163900,119545123,1456,1456,1456,1456,0
20241203,163800,119545123,1456,1456,1456,1456,0
20241203,163700,119545123,1456,1456,1456,1456,0
20241203,163600,119545123,1456,1456,1456,1456,0
20241203,163500,119545123,1456,1456,1456,1456,0
20241203,163400,119545123,1456,1456,1456,1456,0
20241203,163300,119545123,1456,1456,1456,1456,0
20241203,163200,119545123,1456,1456,1456,1456,0
20241203,163100,119545123,1456,1456,1456,1456,0
20241203,163000,119545123,1456,1456,1456,1456,609
20241203,162900,119545123,1456,1456,1456,1456,0
20241203,162800,119545123,1456,1456,1456,1456,0
20241203,162700,119545123,1456,1456,1456,1456,0
20241203,162600,119545123,1456,1456,1456,1456,0
20241203,162500,119545123,1456,1456,1456,1456,0
20241203,162400,119545123,1456,1456,1456,1456,0
20241203,162300,119545123,1456,1456,1456,1456,0
20241203,162200,119545123,1456,1456,1456,1456,0
20241203,162100,119545123,1456,1456,1456,1456,0
20241203,162000,119545123,1456,1456,1456,1456,0
20241203,161900,119545123,1456,1456,1456,1456,0
20241203,161800,119545123,1456,1456,1456,1456,0
20241203,161700,119545123,1456,1456,1456,1456,0
20241203,161600,119545123,1456,1456,1456,1456,0
20241203,161500,119545123,1456,1456,1456,1456,0
20241203,161400,119545123,1456,1456,1456,1456,0
20241203,161300,119545123,1456,1456,1456,1456,0
20241203,161200,119545123,1456,1456,1456,1456,0
20241203,161100,119545123,1456,1456,1456,1456,0
20241203,161000,119545123,1456,1456,1456,1456,0
20241203,160900,119545123,1456,1456,1456,1456,0
20241203,160800,119545123,1456,1456,1456,1456,0
20241203,160700,119545123,1456,1456,1456,1456,0
20241203,160600,119545123,1456,1456,1456,1456,0
20241203,160500,119545123,1456,1456,1456,1456,0
20241203,160400,119545123,1456,1456,1456,1456,0
20241203,160300,119545123,1456,1456,1456,1456,0
20241203,160200,119545123,1456,1456,1456,1456,0
20241203,160100,119545123,1456,1456,1456,1456,0
20241203,160000,119545123,1456,1456,1456,1456,609
20241203,155900,119545123,1456,1456,1456,1456,0
20241203,155800,119545123,1456,1456,1456,1456,0
20241203,155700,119545123,1456,1456,1456,1456,0
20241203,155600,119545123,1456,1456,1456,1456,0
20241203,155500,119545123,1456,1456,1456,1456,0
20241203,155400,119545123,1456,1456,1456,1456,0
20241203,155300,119545123,1456,1456,1456,1456,0
20241203,155200,119545123,1456,1456,1456,1456,0
20241203,155100,119545123,1456,1456,1456,1456,0
20241203,155000,119545123,1456,1456,1456,1456,0
20241203,154900,119545123,1456,1456,1456,1456,0
20241203,154800,119545123,1456,1456,1456,1456,0
20241203,154700,119545123,1456,1456,1456,1456,0
20241203,154600,119545123,1456,1456,1456,1456,0
20241203,154500,119545123,1456,1456,1456,1456,0
20241203,154400,119545123,1456,1456,1456,1456,0
20241203,154300,119545123,1456,1456,1456,1456,0
20241203,154200,119545123,1456,1456,1456,1456,0
20241203,154100,119545123,1456,1456,1456,1456,0
20241203,154000,119545123,1456,1456,1456,1456,0
20241203,153900,119545123,1456,1456,1456,1456,0
20241203,153800,119545123,1456,1456,1456,1456,0
20241203,153700,119545123,1456,1456,1456,1456,0
20241203,153600,119545123,1456,1456,1456,1456,0
20241203,153500,119545123,1456,1456,1456,1456,0
20241203,153400,119545123,1456,1456,1456,1456,0
20241203,153300,119545123,1456,1456,1456,1456,0
20241203,153200,119545123,1456,1456,1456,1456,0
20241203,153100,119545123,1456,1456,1456,1456,0
20241203,153000,119545123,1456,1456,1456,1456,1218
20241203,152900,118658419,1456,1456,1456,1456,0
20241203,152800,118658419,1456,1456,1456,1456,0
20241203,152700,118658419,1456,1456,1456,1456,0
20241203,152600,118658419,1456,1456,1456,1456,0
20241203,152500,118658419,1456,1456,1456,1456,0
20241203,152400,118658419,1456,1456,1456,1456,0
20241203,152300,118658419,1456,1456,1456,1456,0
20241203,152200,118658419,1456,1456,1456,1456,0
20241203,152100,118658419,1456,1456,1456,1456,0
20241203,152000,118658419,1456,1456,1456,1456,0
20241203,151900,118658419,1456,1456,1456,1456,0
20241203,151800,118658419,1456,1456,1456,1456,0
20241203,151700,118658419,1456,1456,1456,1456,0
20241203,151600,118658419,1456,1456,1456,1456,0
20241203,151500,118658419,1456,1449,1456,1449,2
20241203,151400,118655514,1458,1450,1458,1447,506
20241203,151300,117922857,1457,1457,1457,1457,0
20241203,151200,117922857,1457,1457,1457,1457,0
20241203,151100,117922857,1457,1457,1457,1457,83
20241203,151000,117801926,1458,1458,1458,1458,0
20241203,150900,117801926,1458,1458,1458,1458,0
20241203,150800,117801926,1458,1458,1458,1458,0
20241203,150700,117801926,1458,1458,1458,1458,0
20241203,150600,117801926,1458,1458,1458,1458,0
20241203,150500,117801926,1458,1458,1458,1458,0
20241203,150400,117801926,1458,1458,1458,1458,0
20241203,150300,117801926,1458,1458,1458,1458,0
20241203,150200,117801926,1458,1450,1458,1450,354
20241203,150100,117288610,1458,1458,1458,1458,0
20241203,150000,117288610,1458,1457,1458,1457,20
20241203,145900,117259466,1457,1457,1457,1457,0
20241203,145800,117259466,1457,1457,1457,1457,2
20241203,145700,117256552,1458,1458,1458,1458,0
20241203,145600,117256552,1458,1458,1458,1458,0
20241203,145500,117256552,1458,1458,1458,1458,0
20241203,145400,117256552,1458,1451,1458,1447,304
20241203,145300,116815847,1459,1459,1459,1459,2
20241203,145200,116812929,1462,1464,1465,1451,1605
20241203,145100,114477207,1465,1464,1465,1456,364
20241203,145000,113944814,1465,1455,1466,1455,34
20241203,144900,113895242,1466,1466,1466,1466,0
20241203,144800,113895242,1466,1466,1466,1466,501
20241203,144700,113160776,1466,1466,1466,1466,0
20241203,144600,113160776,1466,1466,1466,1466,0
20241203,144500,113160776,1466,1459,1466,1454,114
20241203,144400,112994475,1468,1460,1468,1459,2023
20241203,144300,110040909,1469,1469,1469,1469,0
20241203,144200,110040909,1469,1469,1469,1469,0
20241203,144100,110040909,1469,1469,1469,1469,1
20241203,144000,110039440,1471,1471,1471,1471,0
20241203,143900,110039440,1471,1471,1471,1471,0
20241203,143800,110039440,1471,1471,1471,1471,0
20241203,143700,110039440,1471,1471,1471,1471,0
20241203,143600,110039440,1471,1471,1471,1471,0
20241203,143500,110039440,1471,1471,1471,1471,0
20241203,143400,110039440,1471,1471,1471,1471,1
20241203,143300,110037969,1460,1460,1460,1460,50
20241203,143200,109964969,1470,1470,1470,1470,0
20241203,143100,109964969,1470,1470,1471,1470,106
20241203,143000,109809148,1470,1470,1470,1470,50
20241203,142900,109735648,1471,1471,1471,1471,0
20241203,142800,109735648,1471,1471,1471,1471,0
20241203,142700,109735648,1471,1448,1471,1448,3
20241203,142600,109731281,1472,1472,1472,1472,0
20241203,142500,109731281,1472,1448,1472,1448,11000
20241203,142400,93656756,1448,1448,1448,1448,0
20241203,142300,93656756,1448,1448,1448,1448,2
20241203,142200,93653860,1445,1445,1445,1445,100
20241203,142100,93509360,1448,1448,1448,1448,0
20241203,142000,93509360,1448,1448,1448,1448,0
20241203,141900,93509360,1448,1445,1448,1445,554
20241203,141800,92708728,1448,1448,1448,1448,0
20241203,141700,92708728,1448,1448,1448,1448,0
20241203,141600,92708728,1448,1448,1448,1448,0
20241203,141500,92708728,1448,1445,1448,1445,3
20241203,141400,92704387,1448,1448,1448,1448,2
20241203,141300,92701491,1445,1445,1445,1445,3
20241203,141200,92697156,1448,1448,1448,1448,0
20241203,141100,92697156,1448,1448,1448,1448,0
20241203,141000,92697156,1448,1448,1448,1448,11
20241203,140900,92681228,1449,1449,1449,1449,0
20241203,140800,92681228,1449,1449,1449,1449,0
20241203,140700,92681228,1449,1449,1449,1449,0
20241203,140600,92681228,1449,1449,1449,1449,1
20241203,140500,92679779,1445,1445,1445,1445,3
20241203,140400,92675444,1449,1449,1449,1449,0
20241203,140300,92675444,1449,1449,1449,1449,0
20241203,140200,92675444,1449,1449,1449,1449,0
20241203,140100,92675444,1449,1449,1449,1449,0
20241203,140000,92675444,1449,1449,1449,1449,0
20241203,135900,92675444,1449,1449,1449,1449,0
20241203,135800,92675444,1449,1449,1449,1449,0
20241203,135700,92675444,1449,1449,1449,1449,0
20241203,135600,92675444,1449,1449,1449,1449,3
20241203,135500,92671097,1449,1448,1449,1448,34
20241203,135400,92621863,1446,1446,1446,1446,772
20241203,135300,91505551,1446,1446,1446,1446,0
20241203,135200,91505551,1446,1446,1446,1446,0
20241203,135100,91505551,1446,1446,1446,1446,0
20241203,135000,91505551,1446,1446,1446,1446,0
20241203,134900,91505551,1446,1444,1446,1444,5000
20241203,134800,84279434,1444,1444,1444,1444,1
20241203,134700,84277990,1444,1444,1444,1444,0
20241203,134600,84277990,1444,1444,1444,1444,0
20241203,134500,84277990,1444,1444,1444,1444,0
20241203,134400,84277990,1444,1444,1444,1444,0
20241203,134300,84277990,1444,1441,1444,1441,50
20241203,134200,84205931,1445,1445,1445,1445,0
20241203,134100,84205931,1445,1445,1445,1445,0
20241203,134000,84205931,1445,1445,1445,1445,0
20241203,133900,84205931,1445,1445,1445,1445,0
20241203,133800,84205931,1445,1445,1445,1445,0
20241203,133700,84205931,1445,1445,1445,1445,0
20241203,133600,84205931,1445,1445,1445,1445,0
20241203,133500,84205931,1445,1441,1445,1441,1272
20241203,133400,82372971,1445,1445,1445,1445,0
20241203,133300,82372971,1445,1445,1445,1445,23
20241203,133200,82339736,1445,1445,1445,1445,6
20241203,133100,82331066,1445,1441,1445,1441,3000
20241203,133000,78004982,1441,1440,1441,1440,34
20241203,132900,77956021,1439,1440,1440,1439,17
20241203,132800,77931547,1441,1441,1441,1441,25
20241203,132700,77895522,1441,1441,1441,1441,0
20241203,132600,77895522,1441,1441,1441,1441,0
20241203,132500,77895522,1441,1441,1441,1441,20
20241203,132400,77866702,1441,1441,1441,1441,0
20241203,132300,77866702,1441,1441,1441,1441,2
20241203,132200,77863820,1441,1441,1441,1439,912
20241203,132100,76550557,1441,1441,1441,1441,70
20241203,132000,76449687,1441,1441,1441,1441,0
20241203,131900,76449687,1441,1441,1441,1441,0
20241203,131800,76449687,1441,1441,1441,1441,0
20241203,131700,76449687,1441,1441,1441,1441,0
20241203,131600,76449687,1441,1441,1441,1441,0
20241203,131500,76449687,1441,1441,1441,1441,0
20241203,131400,76449687,1441,1441,1441,1441,2
20241203,131300,76446805,1441,1441,1441,1441,100
20241203,131200,76302705,1445,1445,1445,1445,0
20241203,131100,76302705,1445,1445,1445,1445,0
20241203,131000,76302705,1445,1445,1445,1445,0
20241203,130900,76302705,1445,1445,1445,1445,0
20241203,130800,76302705,1445,1445,1445,1445,0
20241203,130700,76302705,1445,1442,1445,1442,101
20241203,130600,76157060,1445,1442,1445,1442,9
20241203,130500,76144079,1445,1445,1445,1445,0
20241203,130400,76144079,1445,1445,1445,1445,0
20241203,130300,76144079,1445,1441,1445,1441,122
20241203,130200,75968269,1441,1445,1445,1441,825
20241203,130100,74779244,1445,1445,1445,1445,0
20241203,130000,74779244,1445,1445,1445,1445,2
20241203,125900,74776354,1445,1445,1445,1445,0
20241203,125800,74776354,1445,1445,1445,1445,1
20241203,125700,74774909,1445,1445,1445,1445,0
20241203,125600,74774909,1445,1445,1445,1445,0
20241203,125500,74774909,1445,1445,1445,1445,0
20241203,125400,74774909,1445,1445,1445,1445,0
20241203,125300,74774909,1445,1445,1445,1445,0
20241203,125200,74774909,1445,1445,1445,1445,0
20241203,125100,74774909,1445,1445,1445,1445,0
20241203,125000,74774909,1445,1445,1445,1445,0
20241203,124900,74774909,1445,1445,1445,1445,0
20241203,124800,74774909,1445,1445,1445,1445,0
20241203,124700,74774909,1445,1445,1445,1445,76
20241203,124600,74665089,1445,1445,1445,1445,0
20241203,124500,74665089,1445,1445,1445,1445,1
20241203,124400,74663644,1445,1445,1445,1445,10
20241203,124300,74649194,1445,1445,1445,1445,0
20241203,124200,74649194,1445,1445,1445,1445,0
20241203,124100,74649194,1445,1441,1445,1441,234
20241203,124000,74311964,1445,1445,1445,1445,0
20241203,123900,74311964,1445,1445,1445,1445,0
20241203,123800,74311964,1445,1445,1445,1445,0
20241203,123700,74311964,1445,1445,1445,1445,0
20241203,123600,74311964,1445,1445,1445,1445,0
20241203,123500,74311964,1445,1445,1445,1445,1
20241203,123400,74310519,1442,1442,1442,1442,1
20241203,123300,74309077,1446,1446,1446,1446,0
20241203,123200,74309077,1446,1446,1446,1446,0
20241203,123100,74309077,1446,1446,1446,1446,0
20241203,123000,74309077,1446,1446,1446,1446,0
20241203,122900,74309077,1446,1446,1446,1446,0
20241203,122800,74309077,1446,1446,1446,1446,0
20241203,122700,74309077,1446,1446,1446,1446,0
20241203,122600,74309077,1446,1446,1446,1446,0
20241203,122500,74309077,1446,1446,1446,1446,0
20241203,122400,74309077,1446,1446,1446,1446,0
20241203,122300,74309077,1446,1446,1446,1446,0
20241203,122200,74309077,1446,1446,1446,1446,0
20241203,122100,74309077,1446,1446,1446,1446,0
20241203,122000,74309077,1446,1446,1446,1446,0
20241203,121900,74309077,1446,1446,1446,1446,0
20241203,121800,74309077,1446,1446,1446,1446,0
20241203,121700,74309077,1446,1446,1446,1446,4
20241203,121600,74303293,1446,1441,1446,1441,76
20241203,121500,74193747,1446,1446,1446,1446,0
20241203,121400,74193747,1446,1446,1446,1446,0
20241203,121300,74193747,1446,1446,1446,1446,0
20241203,121200,74193747,1446,1446,1446,1446,0
20241203,121100,74193747,1446,1446,1446,1446,0
20241203,121000,74193747,1446,1445,1446,1445,5
20241203,120900,74186521,1440,1440,1440,1440,0
20241203,120800,74186521,1440,1442,1442,1440,205
20241203,120700,73891096,1448,1448,1448,1448,0
20241203,120600,73891096,1448,1448,1448,1448,0
20241203,120500,73891096,1448,1448,1448,1448,0
20241203,120400,73891096,1448,1448,1448,1448,0
20241203,120300,73891096,1448,1448,1448,1448,0
20241203,120200,73891096,1448,1448,1448,1448,0
20241203,120100,73891096,1448,1448,1448,1448,0
20241203,120000,73891096,1448,1448,1448,1448,0
20241203,115900,73891096,1448,1448,1448,1448,0
20241203,115800,73891096,1448,1448,1448,1448,0
20241203,115700,73891096,1448,1448,1448,1448,0
20241203,115600,73891096,1448,1448,1448,1448,0
20241203,115500,73891096,1448,1448,1448,1448,0
20241203,115400,73891096,1448,1448,1448,1448,0
20241203,115300,73891096,1448,1448,1448,1448,0
20241203,115200,73891096,1448,1448,1448,1448,0
20241203,115100,73891096,1448,1448,1448,1448,0
20241203,115000,73891096,1448,1448,1448,1448,0
20241203,114900,73891096,1448,1448,1448,1448,0
20241203,114800,73891096,1448,1442,1448,1442,37
20241203,114700,73837736,1448,1448,1448,1448,0
20241203,114600,73837736,1448,1448,1448,1448,0
20241203,114500,73837736,1448,1448,1448,1448,0
20241203,114400,73837736,1448,1447,1448,1447,8
20241203,114300,73826156,1448,1448,1448,1448,0
20241203,114200,73826156,1448,1447,1448,1447,24
20241203,114100,73791424,1447,1447,1447,1447,0
20241203,114000,73791424,1447,1447,1447,1447,1
20241203,113900,73789977,1449,1449,1449,1449,0
20241203,113800,73789977,1449,1449,1449,1449,0
20241203,113700,73789977,1449,1449,1449,1449,0
20241203,113600,73789977,1449,1449,1449,1449,0
20241203,113500,73789977,1449,1449,1449,1449,0
20241203,113400,73789977,1449,1449,1449,1449,0
20241203,113300,73789977,1449,1449,1449,1449,0
20241203,113200,73789977,1449,1449,1449,1449,0
20241203,113100,73789977,1449,1449,1449,1449,3
20241203,113000,73785630,1449,1449,1449,1449,0
20241203,112900,73785630,1449,1449,1449,1449,50
20241203,112800,73713180,1449,1449,1449,1449,0
20241203,112700,73713180,1449,1440,1449,1440,8
20241203,112600,73701651,1449,1448,1449,1448,15
20241203,112500,73679917,1449,1449,1449,1449,1
20241203,112400,73678468,1440,1440,1440,1440,0
20241203,112300,73678468,1440,1440,1440,1440,37
20241203,112200,73625188,1440,1449,1449,1440,5
20241203,112100,73617961,1449,1449,1449,1449,1
20241203,112000,73616512,1449,1449,1449,1449,0
20241203,111900,73616512,1449,1449,1449,1449,0
20241203,111800,73616512,1449,1449,1449,1449,20
20241203,111700,73587532,1449,1449,1449,1449,0
20241203,111600,73587532,1449,1449,1449,1449,0
20241203,111500,73587532,1449,1448,1449,1448,38
20241203,111400,73532507,1448,1448,1448,1448,308
20241203,111300,73086523,1448,1448,1448,1448,0
20241203,111200,73086523,1448,1448,1448,1448,1
20241203,111100,73085075,1448,1448,1448,1448,0
20241203,111000,73085075,1448,1448,1448,1448,469
20241203,110900,72405963,1448,1448,1448,1448,0
20241203,110800,72405963,1448,1448,1448,1448,0
20241203,110700,72405963,1448,1448,1448,1448,0
20241203,110600,72405963,1448,1448,1448,1448,0
20241203,110500,72405963,1448,1440,1448,1440,2
20241203,110400,72403075,1448,1448,1448,1448,0
20241203,110300,72403075,1448,1448,1448,1448,0
20241203,110200,72403075,1448,1448,1448,1448,0
20241203,110100,72403075,1448,1448,1448,1448,20
20241203,110000,72374115,1449,1449,1449,1449,0
20241203,105900,72374115,1449,1440,1449,1440,451
20241203,105800,71724657,1439,1441,1441,1439,683
20241203,105700,70741165,1447,1447,1447,1447,0
20241203,105600,70741165,1447,1447,1447,1447,0
20241203,105500,70741165,1447,1447,1447,1447,0
20241203,105400,70741165,1447,1440,1447,1440,1502
20241203,105300,68578271,1447,1440,1447,1440,986
20241203,105200,67158424,1440,1440,1440,1440,91
20241203,105100,67027384,1448,1448,1448,1448,11
20241203,105000,67011456,1448,1440,1448,1440,6
20241203,104900,67002808,1450,1450,1450,1450,0
20241203,104800,67002808,1450,1450,1450,1450,0
20241203,104700,67002808,1450,1450,1450,1450,0
20241203,104600,67002808,1450,1450,1450,1450,0
20241203,104500,67002808,1450,1450,1450,1450,1
20241203,104400,67001358,1435,1435,1435,1435,0
20241203,104300,67001358,1435,1454,1454,1434,18542
20241203,104200,40243132,1455,1455,1455,1455,110
20241203,104100,40083082,1460,1459,1460,1459,39
20241203,104000,40026180,1459,1458,1459,1458,86
20241203,103900,39900790,1458,1458,1458,1458,66
20241203,103800,39804562,1460,1460,1460,1460,0
20241203,103700,39804562,1460,1456,1460,1454,361
20241203,103600,39279492,1460,1460,1460,1460,1
20241203,103500,39278032,1456,1460,1460,1456,66
20241203,103400,39181676,1460,1458,1460,1457,53
20241203,103300,39104450,1458,1458,1458,1458,1
20241203,103200,39102992,1458,1458,1458,1458,0
20241203,103100,39102992,1458,1458,1458,1458,150
20241203,103000,38884292,1458,1459,1459,1458,1450
20241203,102900,36770089,1459,1459,1459,1459,500
20241203,102800,36040589,1462,1462,1462,1462,99
20241203,102700,35895851,1462,1462,1462,1462,1
20241203,102600,35894389,1462,1462,1462,1462,0
20241203,102500,35894389,1462,1462,1462,1462,100
20241203,102400,35748189,1463,1464,1464,1463,113
20241203,102300,35582864,1464,1464,1464,1464,0
20241203,102200,35582864,1464,1464,1464,1464,0
20241203,102100,35582864,1464,1464,1464,1464,0
20241203,102000,35582864,1464,1464,1464,1464,0
20241203,101900,35582864,1464,1463,1464,1463,2
20241203,101800,35579937,1463,1463,1463,1463,50
20241203,101700,35506787,1464,1464,1464,1464,0
20241203,101600,35506787,1464,1464,1464,1459,484
20241203,101500,34800561,1463,1461,1463,1461,2081
20241203,101400,31757955,1459,1460,1460,1459,1517
20241203,101300,29544057,1461,1461,1461,1461,0
20241203,101200,29544057,1461,1461,1461,1461,0
20241203,101100,29544057,1461,1460,1461,1460,106
20241203,101000,29389296,1461,1461,1461,1461,0
20241203,100900,29389296,1461,1461,1461,1461,5
20241203,100800,29381991,1461,1461,1461,1461,647
20241203,100700,28436724,1461,1461,1461,1461,544
20241203,100600,27641940,1461,1461,1461,1461,1
20241203,100500,27640479,1459,1459,1459,1459,100
20241203,100400,27494579,1462,1462,1462,1462,0
20241203,100300,27494579,1462,1462,1462,1462,0
20241203,100200,27494579,1462,1462,1462,1462,0
20241203,100100,27494579,1462,1462,1462,1462,1
20241203,100000,27493117,1459,1459,1459,1459,97
20241203,095900,27351594,1462,1462,1462,1462,0
20241203,095800,27351594,1462,1462,1462,1462,27
20241203,095700,27312120,1462,1462,1462,1462,100
20241203,095600,27165920,1462,1462,1462,1462,0
20241203,095500,27165920,1462,1462,1462,1462,3
20241203,095400,27161534,1462,1462,1462,1462,0
20241203,095300,27161534,1462,1459,1462,1458,751
20241203,095200,26065972,1462,1462,1462,1462,0
20241203,095100,26065972,1462,1462,1462,1462,1
20241203,095000,26064510,1459,1459,1459,1459,101
20241203,094900,25917151,1463,1463,1463,1463,0
20241203,094800,25917151,1463,1463,1463,1463,0
20241203,094700,25917151,1463,1463,1463,1463,3
20241203,094600,25912762,1463,1463,1463,1463,0
20241203,094500,25912762,1463,1463,1463,1463,0
20241203,094400,25912762,1463,1460,1463,1460,1664
20241203,094300,23482072,1461,1461,1461,1461,0
20241203,094200,23482072,1461,1459,1461,1459,2559
20241203,094100,19747266,1458,1452,1458,1452,4539
20241203,094000,13136526,1452,1452,1452,1452,2011
20241203,093900,10216554,1447,1452,1452,1447,20
20241203,093800,10187564,1452,1452,1452,1452,0
20241203,093700,10187564,1452,1452,1452,1452,40
20241203,093600,10129484,1452,1452,1452,1452,0
20241203,093500,10129484,1452,1444,1452,1443,322
20241203,093400,9664822,1454,1454,1454,1454,0
20241203,093300,9664822,1454,1454,1454,1454,2
20241203,093200,9661914,1443,1445,1454,1443,412
20241203,093100,9066892,1456,1456,1456,1456,42
20241203,093000,9005740,1457,1457,1457,1457,0
20241203,092900,9005740,1457,1457,1457,1457,0
20241203,092800,9005740,1457,1457,1457,1457,2
20241203,092700,9002826,1457,1456,1457,1456,50
20241203,092600,8930001,1460,1460,1460,1460,0
20241203,092500,8930001,1460,1460,1460,1460,0
20241203,092400,8930001,1460,1460,1460,1460,0
20241203,092300,8930001,1460,1453,1461,1440,1002
20241203,092200,7483035,1462,1462,1462,1462,0
20241203,092100,7483035,1462,1462,1462,1462,0
20241203,092000,7483035,1462,1454,1462,1454,568
20241203,091900,6657155,1462,1462,1462,1462,0
20241203,091800,6657155,1462,1462,1462,1462,0
20241203,091700,6657155,1462,1462,1462,1462,0
20241203,091600,6657155,1462,1462,1462,1462,0
20241203,091500,6657155,1462,1462,1462,1462,0
20241203,091400,6657155,1462,1463,1463,1454,1198
20241203,091300,4915183,1464,1464,1464,1464,0
20241203,091200,4915183,1464,1464,1464,1464,0
20241203,091100,4915183,1464,1464,1464,1464,1
20241203,091000,4913719,1453,1462,1464,1453,992
20241203,090900,3464761,1464,1464,1464,1464,2
20241203,090800,3461833,1464,1464,1464,1464,9
20241203,090700,3448657,1464,1464,1464,1464,358
20241203,090600,2924545,1469,1469,1469,1469,5
20241203,090500,2917200,1469,1464,1469,1462,309
20241203,090400,2465119,1453,1453,1464,1453,391
20241203,090300,1896985,1453,1453,1453,1453,0
20241203,090200,1896985,1453,1453,1453,1453,1
20241203,090100,1895532,1444,1444,1444,1444,0
20241203,090000,1895532,1444,1446,1450,1442,1311