KissMeData/130740/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,202300,102815606,1656,1656,1656,1656,1271
20241203,202200,102815606,1656,1656,1656,1656,0
20241203,202100,102815606,1656,1656,1656,1656,0
20241203,202000,102815606,1656,1656,1656,1656,0
20241203,201900,102815606,1656,1656,1656,1656,0
20241203,201800,102815606,1656,1656,1656,1656,0
20241203,201700,102815606,1656,1656,1656,1656,0
20241203,201600,102815606,1656,1656,1656,1656,0
20241203,201500,102815606,1656,1656,1656,1656,0
20241203,201400,102815606,1656,1656,1656,1656,0
20241203,201300,102815606,1656,1656,1656,1656,0
20241203,201200,102815606,1656,1656,1656,1656,0
20241203,201100,102815606,1656,1656,1656,1656,0
20241203,201000,102815606,1656,1656,1656,1656,0
20241203,200900,102815606,1656,1656,1656,1656,0
20241203,200800,102815606,1656,1656,1656,1656,0
20241203,200700,102815606,1656,1656,1656,1656,0
20241203,200600,102815606,1656,1656,1656,1656,0
20241203,200500,102815606,1656,1656,1656,1656,0
20241203,200400,102815606,1656,1656,1656,1656,0
20241203,200300,102815606,1656,1656,1656,1656,0
20241203,200200,102815606,1656,1656,1656,1656,0
20241203,200100,102815606,1656,1656,1656,1656,0
20241203,200000,102815606,1656,1656,1656,1656,0
20241203,195900,102815606,1656,1656,1656,1656,0
20241203,195800,102815606,1656,1656,1656,1656,0
20241203,195700,102815606,1656,1656,1656,1656,0
20241203,195600,102815606,1656,1656,1656,1656,0
20241203,195500,102815606,1656,1656,1656,1656,0
20241203,195400,102815606,1656,1656,1656,1656,0
20241203,195300,102815606,1656,1656,1656,1656,1271
20241203,195200,102815606,1656,1656,1656,1656,0
20241203,195100,102815606,1656,1656,1656,1656,0
20241203,195000,102815606,1656,1656,1656,1656,0
20241203,194900,102815606,1656,1656,1656,1656,0
20241203,194800,102815606,1656,1656,1656,1656,0
20241203,194700,102815606,1656,1656,1656,1656,0
20241203,194600,102815606,1656,1656,1656,1656,0
20241203,194500,102815606,1656,1656,1656,1656,0
20241203,194400,102815606,1656,1656,1656,1656,0
20241203,194300,102815606,1656,1656,1656,1656,0
20241203,194200,102815606,1656,1656,1656,1656,0
20241203,194100,102815606,1656,1656,1656,1656,0
20241203,194000,102815606,1656,1656,1656,1656,0
20241203,193900,102815606,1656,1656,1656,1656,0
20241203,193800,102815606,1656,1656,1656,1656,0
20241203,193700,102815606,1656,1656,1656,1656,0
20241203,193600,102815606,1656,1656,1656,1656,0
20241203,193500,102815606,1656,1656,1656,1656,0
20241203,193400,102815606,1656,1656,1656,1656,0
20241203,193300,102815606,1656,1656,1656,1656,0
20241203,193200,102815606,1656,1656,1656,1656,0
20241203,193100,102815606,1656,1656,1656,1656,0
20241203,193000,102815606,1656,1656,1656,1656,0
20241203,192900,102815606,1656,1656,1656,1656,0
20241203,192800,102815606,1656,1656,1656,1656,0
20241203,192700,102815606,1656,1656,1656,1656,0
20241203,192600,102815606,1656,1656,1656,1656,0
20241203,192500,102815606,1656,1656,1656,1656,0
20241203,192400,102815606,1656,1656,1656,1656,0
20241203,192300,102815606,1656,1656,1656,1656,1271
20241203,192200,102815606,1656,1656,1656,1656,0
20241203,192100,102815606,1656,1656,1656,1656,0
20241203,192000,102815606,1656,1656,1656,1656,0
20241203,191900,102815606,1656,1656,1656,1656,0
20241203,191800,102815606,1656,1656,1656,1656,0
20241203,191700,102815606,1656,1656,1656,1656,0
20241203,191600,102815606,1656,1656,1656,1656,0
20241203,191500,102815606,1656,1656,1656,1656,0
20241203,191400,102815606,1656,1656,1656,1656,0
20241203,191300,102815606,1656,1656,1656,1656,0
20241203,191200,102815606,1656,1656,1656,1656,0
20241203,191100,102815606,1656,1656,1656,1656,0
20241203,191000,102815606,1656,1656,1656,1656,0
20241203,190900,102815606,1656,1656,1656,1656,0
20241203,190800,102815606,1656,1656,1656,1656,0
20241203,190700,102815606,1656,1656,1656,1656,0
20241203,190600,102815606,1656,1656,1656,1656,0
20241203,190500,102815606,1656,1656,1656,1656,0
20241203,190400,102815606,1656,1656,1656,1656,0
20241203,190300,102815606,1656,1656,1656,1656,0
20241203,190200,102815606,1656,1656,1656,1656,0
20241203,190100,102815606,1656,1656,1656,1656,0
20241203,190000,102815606,1656,1656,1656,1656,0
20241203,185900,102815606,1656,1656,1656,1656,0
20241203,185800,102815606,1656,1656,1656,1656,0
20241203,185700,102815606,1656,1656,1656,1656,0
20241203,185600,102815606,1656,1656,1656,1656,0
20241203,185500,102815606,1656,1656,1656,1656,0
20241203,185400,102815606,1656,1656,1656,1656,0
20241203,185300,102815606,1656,1656,1656,1656,1271
20241203,185200,102815606,1656,1656,1656,1656,0
20241203,185100,102815606,1656,1656,1656,1656,0
20241203,185000,102815606,1656,1656,1656,1656,0
20241203,184900,102815606,1656,1656,1656,1656,0
20241203,184800,102815606,1656,1656,1656,1656,0
20241203,184700,102815606,1656,1656,1656,1656,0
20241203,184600,102815606,1656,1656,1656,1656,0
20241203,184500,102815606,1656,1656,1656,1656,0
20241203,184400,102815606,1656,1656,1656,1656,0
20241203,184300,102815606,1656,1656,1656,1656,0
20241203,184200,102815606,1656,1656,1656,1656,0
20241203,184100,102815606,1656,1656,1656,1656,0
20241203,184000,102815606,1656,1656,1656,1656,0
20241203,183900,102815606,1656,1656,1656,1656,0
20241203,183800,102815606,1656,1656,1656,1656,0
20241203,183700,102815606,1656,1656,1656,1656,0
20241203,183600,102815606,1656,1656,1656,1656,0
20241203,183500,102815606,1656,1656,1656,1656,0
20241203,183400,102815606,1656,1656,1656,1656,0
20241203,183300,102815606,1656,1656,1656,1656,0
20241203,183200,102815606,1656,1656,1656,1656,0
20241203,183100,102815606,1656,1656,1656,1656,0
20241203,183000,102815606,1656,1656,1656,1656,0
20241203,182900,102815606,1656,1656,1656,1656,0
20241203,182800,102815606,1656,1656,1656,1656,0
20241203,182700,102815606,1656,1656,1656,1656,0
20241203,182600,102815606,1656,1656,1656,1656,0
20241203,182500,102815606,1656,1656,1656,1656,0
20241203,182400,102815606,1656,1656,1656,1656,0
20241203,182300,102815606,1656,1656,1656,1656,1271
20241203,182200,102815606,1656,1656,1656,1656,0
20241203,182100,102815606,1656,1656,1656,1656,0
20241203,182000,102815606,1656,1656,1656,1656,0
20241203,181900,102815606,1656,1656,1656,1656,0
20241203,181800,102815606,1656,1656,1656,1656,0
20241203,181700,102815606,1656,1656,1656,1656,0
20241203,181600,102815606,1656,1656,1656,1656,0
20241203,181500,102815606,1656,1656,1656,1656,0
20241203,181400,102815606,1656,1656,1656,1656,0
20241203,181300,102815606,1656,1656,1656,1656,0
20241203,181200,102815606,1656,1656,1656,1656,0
20241203,181100,102815606,1656,1656,1656,1656,0
20241203,181000,102815606,1656,1656,1656,1656,0
20241203,180900,102815606,1656,1656,1656,1656,0
20241203,180800,102815606,1656,1656,1656,1656,0
20241203,180700,102815606,1656,1656,1656,1656,0
20241203,180600,102815606,1656,1656,1656,1656,0
20241203,180500,102815606,1656,1656,1656,1656,0
20241203,180400,102815606,1656,1656,1656,1656,0
20241203,180300,102815606,1656,1656,1656,1656,0
20241203,180200,102815606,1656,1656,1656,1656,0
20241203,180100,102815606,1656,1656,1656,1656,0
20241203,180000,102815606,1656,1656,1656,1656,0
20241203,175900,102815606,1656,1656,1656,1656,0
20241203,175800,102815606,1656,1656,1656,1656,0
20241203,175700,102815606,1656,1656,1656,1656,0
20241203,175600,102815606,1656,1656,1656,1656,0
20241203,175500,102815606,1656,1656,1656,1656,0
20241203,175400,102815606,1656,1656,1656,1656,0
20241203,175300,102815606,1656,1656,1656,1656,1271
20241203,175200,102815606,1656,1656,1656,1656,0
20241203,175100,102815606,1656,1656,1656,1656,0
20241203,175000,102815606,1656,1656,1656,1656,0
20241203,174900,102815606,1656,1656,1656,1656,0
20241203,174800,102815606,1656,1656,1656,1656,0
20241203,174700,102815606,1656,1656,1656,1656,0
20241203,174600,102815606,1656,1656,1656,1656,0
20241203,174500,102815606,1656,1656,1656,1656,0
20241203,174400,102815606,1656,1656,1656,1656,0
20241203,174300,102815606,1656,1656,1656,1656,0
20241203,174200,102815606,1656,1656,1656,1656,0
20241203,174100,102815606,1656,1656,1656,1656,0
20241203,174000,102815606,1656,1656,1656,1656,0
20241203,173900,102815606,1656,1656,1656,1656,0
20241203,173800,102815606,1656,1656,1656,1656,0
20241203,173700,102815606,1656,1656,1656,1656,0
20241203,173600,102815606,1656,1656,1656,1656,0
20241203,173500,102815606,1656,1656,1656,1656,0
20241203,173400,102815606,1656,1656,1656,1656,0
20241203,173300,102815606,1656,1656,1656,1656,0
20241203,173200,102815606,1656,1656,1656,1656,0
20241203,173100,102815606,1656,1656,1656,1656,0
20241203,173000,102815606,1656,1656,1656,1656,0
20241203,172900,102815606,1656,1656,1656,1656,0
20241203,172800,102815606,1656,1656,1656,1656,0
20241203,172700,102815606,1656,1656,1656,1656,0
20241203,172600,102815606,1656,1656,1656,1656,0
20241203,172500,102815606,1656,1656,1656,1656,0
20241203,172400,102815606,1656,1656,1656,1656,0
20241203,172300,102815606,1656,1656,1656,1656,1271
20241203,172200,102815606,1656,1656,1656,1656,0
20241203,172100,102815606,1656,1656,1656,1656,0
20241203,172000,102815606,1656,1656,1656,1656,0
20241203,171900,102815606,1656,1656,1656,1656,0
20241203,171800,102815606,1656,1656,1656,1656,0
20241203,171700,102815606,1656,1656,1656,1656,0
20241203,171600,102815606,1656,1656,1656,1656,0
20241203,171500,102815606,1656,1656,1656,1656,0
20241203,171400,102815606,1656,1656,1656,1656,0
20241203,171300,102815606,1656,1656,1656,1656,0
20241203,171200,102815606,1656,1656,1656,1656,0
20241203,171100,102815606,1656,1656,1656,1656,0
20241203,171000,102815606,1656,1656,1656,1656,0
20241203,170900,102815606,1656,1656,1656,1656,0
20241203,170800,102815606,1656,1656,1656,1656,0
20241203,170700,102815606,1656,1656,1656,1656,0
20241203,170600,102815606,1656,1656,1656,1656,0
20241203,170500,102815606,1656,1656,1656,1656,0
20241203,170400,102815606,1656,1656,1656,1656,0
20241203,170300,102815606,1656,1656,1656,1656,0
20241203,170200,102815606,1656,1656,1656,1656,0
20241203,170100,102815606,1656,1656,1656,1656,0
20241203,170000,102815606,1656,1656,1656,1656,0
20241203,165900,102815606,1656,1656,1656,1656,0
20241203,165800,102815606,1656,1656,1656,1656,0
20241203,165700,102815606,1656,1656,1656,1656,0
20241203,165600,102815606,1656,1656,1656,1656,0
20241203,165500,102815606,1656,1656,1656,1656,0
20241203,165400,102815606,1656,1656,1656,1656,0
20241203,165300,102815606,1656,1656,1656,1656,1271
20241203,165200,102815606,1656,1656,1656,1656,0
20241203,165100,102815606,1656,1656,1656,1656,0
20241203,165000,102815606,1656,1656,1656,1656,0
20241203,164900,102815606,1656,1656,1656,1656,0
20241203,164800,102815606,1656,1656,1656,1656,0
20241203,164700,102815606,1656,1656,1656,1656,0
20241203,164600,102815606,1656,1656,1656,1656,0
20241203,164500,102815606,1656,1656,1656,1656,0
20241203,164400,102815606,1656,1656,1656,1656,0
20241203,164300,102815606,1656,1656,1656,1656,0
20241203,164200,102815606,1656,1656,1656,1656,0
20241203,164100,102815606,1656,1656,1656,1656,0
20241203,164000,102815606,1656,1656,1656,1656,0
20241203,163900,102815606,1656,1656,1656,1656,0
20241203,163800,102815606,1656,1656,1656,1656,0
20241203,163700,102815606,1656,1656,1656,1656,0
20241203,163600,102815606,1656,1656,1656,1656,0
20241203,163500,102815606,1656,1656,1656,1656,0
20241203,163400,102815606,1656,1656,1656,1656,0
20241203,163300,102815606,1656,1656,1656,1656,0
20241203,163200,102815606,1656,1656,1656,1656,0
20241203,163100,102815606,1656,1656,1656,1656,0
20241203,163000,102815606,1656,1656,1656,1656,0
20241203,162900,102815606,1656,1656,1656,1656,0
20241203,162800,102815606,1656,1656,1656,1656,0
20241203,162700,102815606,1656,1656,1656,1656,0
20241203,162600,102815606,1656,1656,1656,1656,0
20241203,162500,102815606,1656,1656,1656,1656,0
20241203,162400,102815606,1656,1656,1656,1656,0
20241203,162300,102815606,1656,1656,1656,1656,1271
20241203,162200,102815606,1656,1656,1656,1656,0
20241203,162100,102815606,1656,1656,1656,1656,0
20241203,162000,102815606,1656,1656,1656,1656,0
20241203,161900,102815606,1656,1656,1656,1656,0
20241203,161800,102815606,1656,1656,1656,1656,0
20241203,161700,102815606,1656,1656,1656,1656,0
20241203,161600,102815606,1656,1656,1656,1656,0
20241203,161500,102815606,1656,1656,1656,1656,0
20241203,161400,102815606,1656,1656,1656,1656,0
20241203,161300,102815606,1656,1656,1656,1656,0
20241203,161200,102815606,1656,1656,1656,1656,0
20241203,161100,102815606,1656,1656,1656,1656,0
20241203,161000,102815606,1656,1656,1656,1656,0
20241203,160900,102815606,1656,1656,1656,1656,0
20241203,160800,102815606,1656,1656,1656,1656,0
20241203,160700,102815606,1656,1656,1656,1656,0
20241203,160600,102815606,1656,1656,1656,1656,0
20241203,160500,102815606,1656,1656,1656,1656,0
20241203,160400,102815606,1656,1656,1656,1656,0
20241203,160300,102815606,1656,1656,1656,1656,0
20241203,160200,102815606,1656,1656,1656,1656,0
20241203,160100,102815606,1656,1656,1656,1656,0
20241203,160000,102815606,1656,1656,1656,1656,0
20241203,155900,102815606,1656,1656,1656,1656,0
20241203,155800,102815606,1656,1656,1656,1656,0
20241203,155700,102815606,1656,1656,1656,1656,0
20241203,155600,102815606,1656,1656,1656,1656,0
20241203,155500,102815606,1656,1656,1656,1656,0
20241203,155400,102815606,1656,1656,1656,1656,0
20241203,155300,102815606,1656,1656,1656,1656,1271
20241203,155200,102815606,1656,1656,1656,1656,0
20241203,155100,102815606,1656,1656,1656,1656,0
20241203,155000,102815606,1656,1656,1656,1656,0
20241203,154900,102815606,1656,1656,1656,1656,0
20241203,154800,102815606,1656,1656,1656,1656,0
20241203,154700,102815606,1656,1656,1656,1656,0
20241203,154600,102815606,1656,1656,1656,1656,0
20241203,154500,102815606,1656,1656,1656,1656,0
20241203,154400,102815606,1656,1656,1656,1656,0
20241203,154300,102815606,1656,1656,1656,1656,0
20241203,154200,102815606,1656,1656,1656,1656,0
20241203,154100,102815606,1656,1656,1656,1656,0
20241203,154000,102815606,1656,1656,1656,1656,0
20241203,153900,102815606,1656,1656,1656,1656,0
20241203,153800,102815606,1656,1656,1656,1656,0
20241203,153700,102815606,1656,1656,1656,1656,0
20241203,153600,102815606,1656,1656,1656,1656,0
20241203,153500,102815606,1656,1656,1656,1656,0
20241203,153400,102815606,1656,1656,1656,1656,0
20241203,153300,102815606,1656,1656,1656,1656,0
20241203,153200,102815606,1656,1656,1656,1656,0
20241203,153100,102815606,1656,1656,1656,1656,0
20241203,153000,102815606,1656,1656,1656,1656,1271
20241203,152900,100710830,1656,1656,1656,1656,0
20241203,152800,100710830,1656,1656,1656,1656,0
20241203,152700,100710830,1656,1656,1656,1656,0
20241203,152600,100710830,1656,1656,1656,1656,0
20241203,152500,100710830,1656,1656,1656,1656,0
20241203,152400,100710830,1656,1656,1656,1656,0
20241203,152300,100710830,1656,1656,1656,1656,0
20241203,152200,100710830,1656,1656,1656,1656,0
20241203,152100,100710830,1656,1656,1656,1656,0
20241203,152000,100710830,1656,1656,1656,1656,0
20241203,151900,100710830,1656,1656,1656,1656,0
20241203,151800,100710830,1656,1656,1656,1656,0
20241203,151700,100710830,1656,1656,1656,1656,0
20241203,151600,100710830,1656,1656,1656,1656,0
20241203,151500,100710830,1656,1656,1656,1656,0
20241203,151400,100710830,1656,1652,1656,1652,14
20241203,151300,100687698,1656,1656,1656,1656,0
20241203,151200,100687698,1656,1656,1656,1656,0
20241203,151100,100687698,1656,1656,1656,1656,0
20241203,151000,100687698,1656,1652,1656,1652,42
20241203,150900,100618241,1657,1657,1657,1657,0
20241203,150800,100618241,1657,1657,1657,1657,0
20241203,150700,100618241,1657,1657,1657,1657,150
20241203,150600,100369691,1657,1657,1657,1657,0
20241203,150500,100369691,1657,1657,1657,1657,0
20241203,150400,100369691,1657,1657,1657,1657,0
20241203,150300,100369691,1657,1657,1657,1657,0
20241203,150200,100369691,1657,1657,1657,1657,0
20241203,150100,100369691,1657,1657,1657,1657,0
20241203,150000,100369691,1657,1657,1657,1657,0
20241203,145900,100369691,1657,1657,1657,1657,0
20241203,145800,100369691,1657,1657,1657,1657,1
20241203,145700,100368034,1658,1658,1658,1658,0
20241203,145600,100368034,1658,1658,1658,1658,0
20241203,145500,100368034,1658,1658,1658,1658,0
20241203,145400,100368034,1658,1658,1658,1658,0
20241203,145300,100368034,1658,1658,1658,1658,1
20241203,145200,100366376,1658,1658,1658,1658,0
20241203,145100,100366376,1658,1658,1658,1658,0
20241203,145000,100366376,1658,1658,1658,1658,0
20241203,144900,100366376,1658,1658,1658,1658,0
20241203,144800,100366376,1658,1658,1658,1658,0
20241203,144700,100366376,1658,1658,1658,1658,0
20241203,144600,100366376,1658,1658,1658,1658,0
20241203,144500,100366376,1658,1658,1658,1658,0
20241203,144400,100366376,1658,1658,1658,1658,0
20241203,144300,100366376,1658,1658,1658,1658,0
20241203,144200,100366376,1658,1658,1658,1658,0
20241203,144100,100366376,1658,1658,1658,1658,0
20241203,144000,100366376,1658,1658,1658,1658,0
20241203,143900,100366376,1658,1658,1658,1658,0
20241203,143800,100366376,1658,1658,1658,1658,0
20241203,143700,100366376,1658,1658,1658,1658,0
20241203,143600,100366376,1658,1658,1658,1658,0
20241203,143500,100366376,1658,1658,1658,1658,0
20241203,143400,100366376,1658,1658,1658,1658,0
20241203,143300,100366376,1658,1658,1658,1658,0
20241203,143200,100366376,1658,1658,1658,1658,1
20241203,143100,100364718,1659,1659,1659,1659,0
20241203,143000,100364718,1659,1659,1659,1659,0
20241203,142900,100364718,1659,1659,1659,1659,0
20241203,142800,100364718,1659,1659,1659,1659,0
20241203,142700,100364718,1659,1659,1659,1659,0
20241203,142600,100364718,1659,1659,1659,1659,0
20241203,142500,100364718,1659,1659,1659,1659,0
20241203,142400,100364718,1659,1659,1659,1659,0
20241203,142300,100364718,1659,1659,1659,1659,1
20241203,142200,100363059,1644,1650,1650,1644,146
20241203,142100,100122862,1659,1659,1659,1659,0
20241203,142000,100122862,1659,1659,1659,1659,0
20241203,141900,100122862,1659,1659,1659,1659,2
20241203,141800,100119544,1659,1659,1659,1659,0
20241203,141700,100119544,1659,1659,1659,1659,0
20241203,141600,100119544,1659,1659,1659,1659,0
20241203,141500,100119544,1659,1659,1659,1659,0
20241203,141400,100119544,1659,1659,1659,1659,0
20241203,141300,100119544,1659,1659,1659,1659,0
20241203,141200,100119544,1659,1659,1659,1659,0
20241203,141100,100119544,1659,1659,1659,1659,0
20241203,141000,100119544,1659,1659,1659,1659,0
20241203,140900,100119544,1659,1659,1659,1659,0
20241203,140800,100119544,1659,1659,1659,1659,0
20241203,140700,100119544,1659,1659,1659,1659,0
20241203,140600,100119544,1659,1659,1659,1659,0
20241203,140500,100119544,1659,1659,1659,1659,0
20241203,140400,100119544,1659,1659,1659,1659,0
20241203,140300,100119544,1659,1659,1659,1659,0
20241203,140200,100119544,1659,1659,1659,1659,0
20241203,140100,100119544,1659,1650,1659,1650,303
20241203,140000,99619585,1650,1651,1651,1650,250
20241203,135900,99207044,1659,1659,1659,1659,0
20241203,135800,99207044,1659,1659,1659,1659,0
20241203,135700,99207044,1659,1659,1659,1659,0
20241203,135600,99207044,1659,1659,1659,1659,0
20241203,135500,99207044,1659,1659,1659,1659,0
20241203,135400,99207044,1659,1659,1659,1659,0
20241203,135300,99207044,1659,1659,1659,1659,0
20241203,135200,99207044,1659,1659,1659,1659,0
20241203,135100,99207044,1659,1659,1659,1659,0
20241203,135000,99207044,1659,1660,1660,1651,82
20241203,134900,99071645,1652,1652,1652,1652,265
20241203,134800,98633865,1660,1660,1660,1660,0
20241203,134700,98633865,1660,1660,1660,1660,0
20241203,134600,98633865,1660,1660,1660,1660,0
20241203,134500,98633865,1660,1660,1660,1660,0
20241203,134400,98633865,1660,1659,1660,1659,13
20241203,134300,98612297,1659,1652,1659,1652,67
20241203,134200,98501606,1660,1660,1660,1660,0
20241203,134100,98501606,1660,1660,1660,1660,0
20241203,134000,98501606,1660,1660,1660,1660,1
20241203,133900,98499946,1651,1665,1665,1651,2
20241203,133800,98496630,1650,1666,1666,1650,115
20241203,133700,98306767,1666,1666,1666,1666,0
20241203,133600,98306767,1666,1666,1666,1666,0
20241203,133500,98306767,1666,1666,1666,1666,0
20241203,133400,98306767,1666,1666,1666,1666,0
20241203,133300,98306767,1666,1666,1666,1666,1
20241203,133200,98305101,1666,1666,1666,1666,0
20241203,133100,98305101,1666,1666,1666,1666,0
20241203,133000,98305101,1666,1666,1666,1666,0
20241203,132900,98305101,1666,1666,1666,1666,0
20241203,132800,98305101,1666,1666,1666,1666,0
20241203,132700,98305101,1666,1666,1666,1666,0
20241203,132600,98305101,1666,1664,1666,1664,31
20241203,132500,98253505,1664,1664,1664,1664,0
20241203,132400,98253505,1664,1664,1664,1664,0
20241203,132300,98253505,1664,1664,1664,1664,1
20241203,132200,98251841,1650,1650,1650,1650,0
20241203,132100,98251841,1650,1651,1664,1650,302
20241203,132000,97753525,1664,1664,1664,1664,0
20241203,131900,97753525,1664,1664,1664,1664,0
20241203,131800,97753525,1664,1664,1664,1664,0
20241203,131700,97753525,1664,1664,1664,1664,1
20241203,131600,97751861,1665,1650,1665,1649,133
20241203,131500,97532397,1650,1650,1650,1650,82
20241203,131400,97397097,1666,1666,1666,1666,0
20241203,131300,97397097,1666,1666,1666,1666,0
20241203,131200,97397097,1666,1666,1666,1666,1
20241203,131100,97395431,1649,1650,1650,1649,147
20241203,131000,97152903,1668,1666,1668,1666,66
20241203,130900,97042935,1666,1666,1666,1666,3
20241203,130800,97037937,1666,1648,1666,1648,955
20241203,130700,95464079,1666,1666,1666,1666,0
20241203,130600,95464079,1666,1666,1666,1666,0
20241203,130500,95464079,1666,1666,1666,1666,0
20241203,130400,95464079,1666,1666,1666,1666,0
20241203,130300,95464079,1666,1666,1666,1666,0
20241203,130200,95464079,1666,1649,1666,1648,3
20241203,130100,95459116,1666,1666,1666,1666,0
20241203,130000,95459116,1666,1666,1666,1666,1
20241203,125900,95457450,1648,1648,1648,1648,0
20241203,125800,95457450,1648,1648,1648,1648,0
20241203,125700,95457450,1648,1648,1648,1648,0
20241203,125600,95457450,1648,1651,1651,1648,500
20241203,125500,94633412,1651,1651,1651,1651,0
20241203,125400,94633412,1651,1651,1651,1651,1
20241203,125300,94631761,1666,1666,1666,1666,0
20241203,125200,94631761,1666,1666,1666,1666,1
20241203,125100,94630095,1665,1665,1665,1665,1
20241203,125000,94628430,1651,1651,1651,1651,0
20241203,124900,94628430,1651,1652,1652,1651,15
20241203,124800,94603651,1652,1652,1652,1652,1
20241203,124700,94601999,1668,1668,1668,1668,0
20241203,124600,94601999,1668,1668,1668,1668,0
20241203,124500,94601999,1668,1668,1668,1668,1
20241203,124400,94600331,1652,1652,1652,1652,37
20241203,124300,94539207,1652,1652,1652,1652,0
20241203,124200,94539207,1652,1652,1652,1652,1
20241203,124100,94537555,1668,1668,1668,1668,0
20241203,124000,94537555,1668,1668,1668,1668,10
20241203,123900,94520875,1668,1668,1668,1668,0
20241203,123800,94520875,1668,1668,1668,1668,12
20241203,123700,94500859,1668,1668,1668,1668,0
20241203,123600,94500859,1668,1650,1668,1650,64
20241203,123500,94394309,1665,1658,1665,1658,508
20241203,123400,93552031,1658,1658,1658,1648,84
20241203,123300,93413579,1655,1655,1655,1655,2400
20241203,123200,89441579,1655,1655,1655,1655,0
20241203,123100,89441579,1655,1655,1655,1655,0
20241203,123000,89441579,1655,1653,1655,1648,31
20241203,122900,89390334,1653,1653,1653,1653,0
20241203,122800,89390334,1653,1649,1653,1649,3377
20241203,122700,83812951,1648,1648,1648,1648,0
20241203,122600,83812951,1648,1648,1648,1648,295
20241203,122500,83326791,1649,1649,1649,1649,0
20241203,122400,83326791,1649,1645,1649,1645,2
20241203,122300,83323497,1649,1648,1649,1648,120
20241203,122200,83125736,1648,1648,1648,1648,1
20241203,122100,83124088,1648,1648,1648,1648,0
20241203,122000,83124088,1648,1648,1648,1648,0
20241203,121900,83124088,1648,1648,1648,1648,1
20241203,121800,83122440,1646,1646,1646,1646,1
20241203,121700,83120794,1648,1648,1648,1648,0
20241203,121600,83120794,1648,1648,1648,1648,0
20241203,121500,83120794,1648,1648,1648,1648,0
20241203,121400,83120794,1648,1648,1648,1648,0
20241203,121300,83120794,1648,1648,1648,1648,0
20241203,121200,83120794,1648,1647,1648,1647,4
20241203,121100,83114203,1648,1648,1648,1648,0
20241203,121000,83114203,1648,1648,1648,1648,0
20241203,120900,83114203,1648,1648,1648,1648,0
20241203,120800,83114203,1648,1648,1648,1648,0
20241203,120700,83114203,1648,1648,1648,1648,0
20241203,120600,83114203,1648,1648,1648,1648,1
20241203,120500,83112555,1649,1649,1649,1649,1
20241203,120400,83110906,1641,1641,1641,1641,0
20241203,120300,83110906,1641,1641,1641,1641,253
20241203,120200,82695733,1641,1641,1641,1641,0
20241203,120100,82695733,1641,1641,1641,1641,0
20241203,120000,82695733,1641,1641,1641,1641,1
20241203,115900,82694092,1649,1649,1649,1649,0
20241203,115800,82694092,1649,1649,1649,1649,0
20241203,115700,82694092,1649,1649,1649,1649,0
20241203,115600,82694092,1649,1648,1649,1648,45
20241203,115500,82619931,1648,1648,1648,1648,0
20241203,115400,82619931,1648,1641,1648,1641,3
20241203,115300,82615001,1652,1652,1652,1652,0
20241203,115200,82615001,1652,1652,1652,1652,0
20241203,115100,82615001,1652,1652,1652,1652,0
20241203,115000,82615001,1652,1652,1652,1652,0
20241203,114900,82615001,1652,1652,1652,1652,0
20241203,114800,82615001,1652,1641,1652,1641,3
20241203,114700,82610067,1652,1652,1652,1652,0
20241203,114600,82610067,1652,1652,1652,1652,0
20241203,114500,82610067,1652,1652,1652,1652,0
20241203,114400,82610067,1652,1652,1652,1652,1
20241203,114300,82608415,1640,1640,1640,1640,70
20241203,114200,82493615,1640,1643,1643,1640,217
20241203,114100,82137567,1645,1645,1645,1645,0
20241203,114000,82137567,1645,1645,1645,1645,0
20241203,113900,82137567,1645,1645,1645,1645,0
20241203,113800,82137567,1645,1645,1645,1645,0
20241203,113700,82137567,1645,1645,1645,1645,0
20241203,113600,82137567,1645,1646,1646,1645,2
20241203,113500,82134276,1647,1647,1647,1647,0
20241203,113400,82134276,1647,1647,1647,1647,0
20241203,113300,82134276,1647,1647,1647,1647,0
20241203,113200,82134276,1647,1647,1647,1647,0
20241203,113100,82134276,1647,1647,1647,1647,0
20241203,113000,82134276,1647,1648,1648,1647,2
20241203,112900,82130981,1649,1649,1649,1649,0
20241203,112800,82130981,1649,1649,1649,1649,0
20241203,112700,82130981,1649,1649,1649,1649,0
20241203,112600,82130981,1649,1649,1649,1649,0
20241203,112500,82130981,1649,1649,1649,1649,0
20241203,112400,82130981,1649,1650,1650,1649,2
20241203,112300,82127682,1653,1653,1653,1653,0
20241203,112200,82127682,1653,1653,1653,1653,200
20241203,112100,81797082,1653,1653,1653,1653,0
20241203,112000,81797082,1653,1653,1653,1653,0
20241203,111900,81797082,1653,1653,1653,1653,0
20241203,111800,81797082,1653,1652,1653,1651,3
20241203,111700,81792126,1653,1653,1653,1653,125
20241203,111600,81585501,1653,1653,1653,1653,0
20241203,111500,81585501,1653,1653,1653,1653,0
20241203,111400,81585501,1653,1653,1653,1653,0
20241203,111300,81585501,1653,1653,1653,1653,1
20241203,111200,81583848,1644,1645,1645,1644,2
20241203,111100,81580559,1641,1641,1641,1641,0
20241203,111000,81580559,1641,1642,1642,1641,164
20241203,110900,81311353,1655,1655,1655,1655,0
20241203,110800,81311353,1655,1655,1655,1655,0
20241203,110700,81311353,1655,1655,1655,1655,2
20241203,110600,81308043,1642,1642,1642,1642,2
20241203,110500,81304759,1642,1642,1642,1642,0
20241203,110400,81304759,1642,1642,1642,1642,2
20241203,110300,81301475,1656,1656,1656,1656,0
20241203,110200,81301475,1656,1656,1656,1656,0
20241203,110100,81301475,1656,1655,1656,1655,4
20241203,110000,81294854,1642,1642,1642,1642,2
20241203,105900,81291570,1655,1655,1655,1655,0
20241203,105800,81291570,1655,1655,1655,1655,0
20241203,105700,81291570,1655,1655,1655,1655,0
20241203,105600,81291570,1655,1655,1655,1655,1
20241203,105500,81289915,1642,1642,1642,1642,0
20241203,105400,81289915,1642,1642,1642,1642,2
20241203,105300,81286631,1656,1656,1656,1656,0
20241203,105200,81286631,1656,1656,1656,1656,0
20241203,105100,81286631,1656,1656,1656,1656,0
20241203,105000,81286631,1656,1656,1656,1656,0
20241203,104900,81286631,1656,1656,1656,1656,11
20241203,104800,81268415,1656,1652,1656,1640,613
20241203,104700,80255228,1652,1652,1652,1652,1
20241203,104600,80253576,1640,1640,1640,1640,0
20241203,104500,80253576,1640,1640,1640,1640,0
20241203,104400,80253576,1640,1640,1640,1640,0
20241203,104300,80253576,1640,1640,1640,1640,0
20241203,104200,80253576,1640,1640,1640,1640,2
20241203,104100,80250296,1654,1639,1654,1639,3
20241203,104000,80245352,1651,1649,1651,1649,82
20241203,103900,80110132,1649,1649,1649,1649,0
20241203,103800,80110132,1649,1650,1650,1648,4
20241203,103700,80103536,1639,1642,1651,1639,55
20241203,103600,80013372,1641,1639,1641,1639,4
20241203,103500,80006813,1654,1654,1654,1654,0
20241203,103400,80006813,1654,1654,1654,1654,1
20241203,103300,80005159,1654,1654,1654,1654,0
20241203,103200,80005159,1654,1650,1654,1650,2
20241203,103100,80001855,1638,1638,1638,1638,0
20241203,103000,80001855,1638,1638,1638,1638,2
20241203,102900,79998579,1652,1652,1652,1652,1
20241203,102800,79996927,1653,1653,1653,1653,10
20241203,102700,79980397,1655,1655,1655,1655,0
20241203,102600,79980397,1655,1655,1655,1655,0
20241203,102500,79980397,1655,1655,1655,1655,1
20241203,102400,79978742,1637,1637,1637,1637,2
20241203,102300,79975468,1657,1657,1657,1657,0
20241203,102200,79975468,1657,1657,1657,1657,0
20241203,102100,79975468,1657,1656,1657,1656,12
20241203,102000,79955595,1656,1656,1656,1656,1
20241203,101900,79953939,1657,1657,1657,1657,5
20241203,101800,79945654,1637,1657,1657,1637,3
20241203,101700,79940723,1635,1635,1635,1635,178
20241203,101600,79649693,1657,1657,1657,1657,0
20241203,101500,79649693,1657,1657,1657,1657,11
20241203,101400,79631466,1658,1650,1658,1650,8572
20241203,101300,65422404,1631,1631,1631,1631,0
20241203,101200,65422404,1631,1631,1631,1631,2
20241203,101100,65419142,1650,1649,1650,1649,2001
20241203,101000,62117501,1630,1630,1630,1630,0
20241203,100900,62117501,1630,1630,1630,1630,0
20241203,100800,62117501,1630,1630,1630,1630,198
20241203,100700,61794761,1649,1649,1649,1649,1
20241203,100600,61793112,1630,1630,1630,1630,2
20241203,100500,61789852,1650,1650,1650,1650,0
20241203,100400,61789852,1650,1632,1650,1629,653
20241203,100300,60723632,1650,1650,1650,1650,0
20241203,100200,60723632,1650,1650,1650,1650,0
20241203,100100,60723632,1650,1650,1650,1650,1
20241203,100000,60721982,1632,1632,1632,1632,2
20241203,095900,60718718,1650,1650,1650,1650,0
20241203,095800,60718718,1650,1650,1650,1650,0
20241203,095700,60718718,1650,1649,1650,1649,941
20241203,095600,59166287,1650,1650,1650,1650,0
20241203,095500,59166287,1650,1631,1650,1631,24
20241203,095400,59127124,1631,1631,1631,1631,998
20241203,095300,57499386,1631,1631,1631,1631,1
20241203,095200,57497755,1630,1630,1630,1630,12
20241203,095100,57478195,1631,1631,1631,1631,0
20241203,095000,57478195,1631,1631,1631,1631,0
20241203,094900,57478195,1631,1631,1631,1631,11
20241203,094800,57460254,1631,1631,1631,1631,11
20241203,094700,57442313,1631,1631,1631,1631,1
20241203,094600,57440682,1631,1623,1631,1623,1025
20241203,094500,55777099,1623,1623,1623,1623,2019
20241203,094400,52500262,1623,1623,1623,1623,111
20241203,094300,52320109,1623,1623,1623,1623,0
20241203,094200,52320109,1623,1619,1623,1619,72
20241203,094100,52203537,1623,1621,1623,1621,2603
20241203,094000,47978971,1619,1619,1619,1619,6
20241203,093900,47969257,1621,1621,1621,1621,320
20241203,093800,47450537,1622,1622,1622,1622,0
20241203,093700,47450537,1622,1622,1622,1622,0
20241203,093600,47450537,1622,1622,1622,1622,0
20241203,093500,47450537,1622,1615,1622,1608,1112
20241203,093400,45657137,1623,1623,1623,1623,0
20241203,093300,45657137,1623,1623,1623,1623,0
20241203,093200,45657137,1623,1623,1623,1623,0
20241203,093100,45657137,1623,1623,1623,1623,0
20241203,093000,45657137,1623,1623,1623,1615,1772
20241203,092900,42781189,1623,1615,1623,1615,3308
20241203,092800,37416200,1621,1621,1621,1621,0
20241203,092700,37416200,1621,1621,1621,1621,202
20241203,092600,37088758,1615,1622,1622,1615,98
20241203,092500,36930350,1623,1622,1623,1616,1027
20241203,092400,35264559,1622,1622,1622,1622,8
20241203,092300,35251583,1621,1620,1621,1620,345
20241203,092200,34692462,1620,1614,1620,1614,213
20241203,092100,34348674,1608,1614,1614,1605,1469
20241203,092000,31983036,1605,1614,1614,1605,501
20241203,091900,31178674,1605,1605,1605,1605,0
20241203,091800,31178674,1605,1605,1605,1605,1
20241203,091700,31177069,1605,1624,1624,1605,366
20241203,091600,30588577,1615,1606,1615,1606,677
20241203,091500,29500757,1628,1602,1628,1602,41
20241203,091400,29435049,1601,1630,1631,1601,2239
20241203,091300,25850023,1601,1613,1613,1601,4065
20241203,091200,19318762,1632,1631,1632,1631,285
20241203,091100,18853926,1611,1667,1667,1603,4392
20241203,091000,11702531,1668,1680,1680,1666,147
20241203,090900,11457593,1674,1680,1680,1673,3051
20241203,090800,6350632,1673,1678,1678,1673,97
20241203,090700,6188281,1678,1678,1678,1678,316
20241203,090600,5658033,1680,1686,1686,1680,473
20241203,090500,4862930,1686,1686,1686,1686,380
20241203,090400,4222250,1700,1700,1700,1700,0
20241203,090300,4222250,1700,1700,1700,1700,0
20241203,090200,4222250,1700,1690,1700,1690,24
20241203,090100,4181670,1690,1690,1690,1690,519
20241203,090000,3304560,1700,1700,1700,1685,1944