KissMeData/130740/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,202400,149628357,1739,1739,1739,1739,1571
20241205,202300,149628357,1739,1739,1739,1739,0
20241205,202200,149628357,1739,1739,1739,1739,0
20241205,202100,149628357,1739,1739,1739,1739,0
20241205,202000,149628357,1739,1739,1739,1739,0
20241205,201900,149628357,1739,1739,1739,1739,0
20241205,201800,149628357,1739,1739,1739,1739,0
20241205,201700,149628357,1739,1739,1739,1739,0
20241205,201600,149628357,1739,1739,1739,1739,0
20241205,201500,149628357,1739,1739,1739,1739,0
20241205,201400,149628357,1739,1739,1739,1739,0
20241205,201300,149628357,1739,1739,1739,1739,0
20241205,201200,149628357,1739,1739,1739,1739,0
20241205,201100,149628357,1739,1739,1739,1739,0
20241205,201000,149628357,1739,1739,1739,1739,0
20241205,200900,149628357,1739,1739,1739,1739,0
20241205,200800,149628357,1739,1739,1739,1739,0
20241205,200700,149628357,1739,1739,1739,1739,0
20241205,200600,149628357,1739,1739,1739,1739,0
20241205,200500,149628357,1739,1739,1739,1739,0
20241205,200400,149628357,1739,1739,1739,1739,0
20241205,200300,149628357,1739,1739,1739,1739,0
20241205,200200,149628357,1739,1739,1739,1739,0
20241205,200100,149628357,1739,1739,1739,1739,0
20241205,200000,149628357,1739,1739,1739,1739,0
20241205,195900,149628357,1739,1739,1739,1739,0
20241205,195800,149628357,1739,1739,1739,1739,0
20241205,195700,149628357,1739,1739,1739,1739,0
20241205,195600,149628357,1739,1739,1739,1739,0
20241205,195500,149628357,1739,1739,1739,1739,0
20241205,195400,149628357,1739,1739,1739,1739,1571
20241205,195300,149628357,1739,1739,1739,1739,0
20241205,195200,149628357,1739,1739,1739,1739,0
20241205,195100,149628357,1739,1739,1739,1739,0
20241205,195000,149628357,1739,1739,1739,1739,0
20241205,194900,149628357,1739,1739,1739,1739,0
20241205,194800,149628357,1739,1739,1739,1739,0
20241205,194700,149628357,1739,1739,1739,1739,0
20241205,194600,149628357,1739,1739,1739,1739,0
20241205,194500,149628357,1739,1739,1739,1739,0
20241205,194400,149628357,1739,1739,1739,1739,0
20241205,194300,149628357,1739,1739,1739,1739,0
20241205,194200,149628357,1739,1739,1739,1739,0
20241205,194100,149628357,1739,1739,1739,1739,0
20241205,194000,149628357,1739,1739,1739,1739,0
20241205,193900,149628357,1739,1739,1739,1739,0
20241205,193800,149628357,1739,1739,1739,1739,0
20241205,193700,149628357,1739,1739,1739,1739,0
20241205,193600,149628357,1739,1739,1739,1739,0
20241205,193500,149628357,1739,1739,1739,1739,0
20241205,193400,149628357,1739,1739,1739,1739,0
20241205,193300,149628357,1739,1739,1739,1739,0
20241205,193200,149628357,1739,1739,1739,1739,0
20241205,193100,149628357,1739,1739,1739,1739,0
20241205,193000,149628357,1739,1739,1739,1739,0
20241205,192900,149628357,1739,1739,1739,1739,0
20241205,192800,149628357,1739,1739,1739,1739,0
20241205,192700,149628357,1739,1739,1739,1739,0
20241205,192600,149628357,1739,1739,1739,1739,0
20241205,192500,149628357,1739,1739,1739,1739,0
20241205,192400,149628357,1739,1739,1739,1739,1571
20241205,192300,149628357,1739,1739,1739,1739,0
20241205,192200,149628357,1739,1739,1739,1739,0
20241205,192100,149628357,1739,1739,1739,1739,0
20241205,192000,149628357,1739,1739,1739,1739,0
20241205,191900,149628357,1739,1739,1739,1739,0
20241205,191800,149628357,1739,1739,1739,1739,0
20241205,191700,149628357,1739,1739,1739,1739,0
20241205,191600,149628357,1739,1739,1739,1739,0
20241205,191500,149628357,1739,1739,1739,1739,0
20241205,191400,149628357,1739,1739,1739,1739,0
20241205,191300,149628357,1739,1739,1739,1739,0
20241205,191200,149628357,1739,1739,1739,1739,0
20241205,191100,149628357,1739,1739,1739,1739,0
20241205,191000,149628357,1739,1739,1739,1739,0
20241205,190900,149628357,1739,1739,1739,1739,0
20241205,190800,149628357,1739,1739,1739,1739,0
20241205,190700,149628357,1739,1739,1739,1739,0
20241205,190600,149628357,1739,1739,1739,1739,0
20241205,190500,149628357,1739,1739,1739,1739,0
20241205,190400,149628357,1739,1739,1739,1739,0
20241205,190300,149628357,1739,1739,1739,1739,0
20241205,190200,149628357,1739,1739,1739,1739,0
20241205,190100,149628357,1739,1739,1739,1739,0
20241205,190000,149628357,1739,1739,1739,1739,0
20241205,185900,149628357,1739,1739,1739,1739,0
20241205,185800,149628357,1739,1739,1739,1739,0
20241205,185700,149628357,1739,1739,1739,1739,0
20241205,185600,149628357,1739,1739,1739,1739,0
20241205,185500,149628357,1739,1739,1739,1739,0
20241205,185400,149628357,1739,1739,1739,1739,1571
20241205,185300,149628357,1739,1739,1739,1739,0
20241205,185200,149628357,1739,1739,1739,1739,0
20241205,185100,149628357,1739,1739,1739,1739,0
20241205,185000,149628357,1739,1739,1739,1739,0
20241205,184900,149628357,1739,1739,1739,1739,0
20241205,184800,149628357,1739,1739,1739,1739,0
20241205,184700,149628357,1739,1739,1739,1739,0
20241205,184600,149628357,1739,1739,1739,1739,0
20241205,184500,149628357,1739,1739,1739,1739,0
20241205,184400,149628357,1739,1739,1739,1739,0
20241205,184300,149628357,1739,1739,1739,1739,0
20241205,184200,149628357,1739,1739,1739,1739,0
20241205,184100,149628357,1739,1739,1739,1739,0
20241205,184000,149628357,1739,1739,1739,1739,0
20241205,183900,149628357,1739,1739,1739,1739,0
20241205,183800,149628357,1739,1739,1739,1739,0
20241205,183700,149628357,1739,1739,1739,1739,0
20241205,183600,149628357,1739,1739,1739,1739,0
20241205,183500,149628357,1739,1739,1739,1739,0
20241205,183400,149628357,1739,1739,1739,1739,0
20241205,183300,149628357,1739,1739,1739,1739,0
20241205,183200,149628357,1739,1739,1739,1739,0
20241205,183100,149628357,1739,1739,1739,1739,0
20241205,183000,149628357,1739,1739,1739,1739,0
20241205,182900,149628357,1739,1739,1739,1739,0
20241205,182800,149628357,1739,1739,1739,1739,0
20241205,182700,149628357,1739,1739,1739,1739,0
20241205,182600,149628357,1739,1739,1739,1739,0
20241205,182500,149628357,1739,1739,1739,1739,0
20241205,182400,149628357,1739,1739,1739,1739,1571
20241205,182300,149628357,1739,1739,1739,1739,0
20241205,182200,149628357,1739,1739,1739,1739,0
20241205,182100,149628357,1739,1739,1739,1739,0
20241205,182000,149628357,1739,1739,1739,1739,0
20241205,181900,149628357,1739,1739,1739,1739,0
20241205,181800,149628357,1739,1739,1739,1739,0
20241205,181700,149628357,1739,1739,1739,1739,0
20241205,181600,149628357,1739,1739,1739,1739,0
20241205,181500,149628357,1739,1739,1739,1739,0
20241205,181400,149628357,1739,1739,1739,1739,0
20241205,181300,149628357,1739,1739,1739,1739,0
20241205,181200,149628357,1739,1739,1739,1739,0
20241205,181100,149628357,1739,1739,1739,1739,0
20241205,181000,149628357,1739,1739,1739,1739,0
20241205,180900,149628357,1739,1739,1739,1739,0
20241205,180800,149628357,1739,1739,1739,1739,0
20241205,180700,149628357,1739,1739,1739,1739,0
20241205,180600,149628357,1739,1739,1739,1739,0
20241205,180500,149628357,1739,1739,1739,1739,0
20241205,180400,149628357,1739,1739,1739,1739,0
20241205,180300,149628357,1739,1739,1739,1739,0
20241205,180200,149628357,1739,1739,1739,1739,0
20241205,180100,149628357,1739,1739,1739,1739,0
20241205,180000,149628357,1739,1739,1739,1739,0
20241205,175900,149628357,1739,1739,1739,1739,0
20241205,175800,149628357,1739,1739,1739,1739,0
20241205,175700,149628357,1739,1739,1739,1739,0
20241205,175600,149628357,1739,1739,1739,1739,0
20241205,175500,149628357,1739,1739,1739,1739,0
20241205,175400,149628357,1739,1739,1739,1739,1571
20241205,175300,149628357,1739,1739,1739,1739,0
20241205,175200,149628357,1739,1739,1739,1739,0
20241205,175100,149628357,1739,1739,1739,1739,0
20241205,175000,149628357,1739,1739,1739,1739,0
20241205,174900,149628357,1739,1739,1739,1739,0
20241205,174800,149628357,1739,1739,1739,1739,0
20241205,174700,149628357,1739,1739,1739,1739,0
20241205,174600,149628357,1739,1739,1739,1739,0
20241205,174500,149628357,1739,1739,1739,1739,0
20241205,174400,149628357,1739,1739,1739,1739,0
20241205,174300,149628357,1739,1739,1739,1739,0
20241205,174200,149628357,1739,1739,1739,1739,0
20241205,174100,149628357,1739,1739,1739,1739,0
20241205,174000,149628357,1739,1739,1739,1739,0
20241205,173900,149628357,1739,1739,1739,1739,0
20241205,173800,149628357,1739,1739,1739,1739,0
20241205,173700,149628357,1739,1739,1739,1739,0
20241205,173600,149628357,1739,1739,1739,1739,0
20241205,173500,149628357,1739,1739,1739,1739,0
20241205,173400,149628357,1739,1739,1739,1739,0
20241205,173300,149628357,1739,1739,1739,1739,0
20241205,173200,149628357,1739,1739,1739,1739,0
20241205,173100,149628357,1739,1739,1739,1739,0
20241205,173000,149628357,1739,1739,1739,1739,0
20241205,172900,149628357,1739,1739,1739,1739,0
20241205,172800,149628357,1739,1739,1739,1739,0
20241205,172700,149628357,1739,1739,1739,1739,0
20241205,172600,149628357,1739,1739,1739,1739,0
20241205,172500,149628357,1739,1739,1739,1739,0
20241205,172400,149628357,1739,1739,1739,1739,1571
20241205,172300,149628357,1739,1739,1739,1739,0
20241205,172200,149628357,1739,1739,1739,1739,0
20241205,172100,149628357,1739,1739,1739,1739,0
20241205,172000,149628357,1739,1739,1739,1739,0
20241205,171900,149628357,1739,1739,1739,1739,0
20241205,171800,149628357,1739,1739,1739,1739,0
20241205,171700,149628357,1739,1739,1739,1739,0
20241205,171600,149628357,1739,1739,1739,1739,0
20241205,171500,149628357,1739,1739,1739,1739,0
20241205,171400,149628357,1739,1739,1739,1739,0
20241205,171300,149628357,1739,1739,1739,1739,0
20241205,171200,149628357,1739,1739,1739,1739,0
20241205,171100,149628357,1739,1739,1739,1739,0
20241205,171000,149628357,1739,1739,1739,1739,0
20241205,170900,149628357,1739,1739,1739,1739,0
20241205,170800,149628357,1739,1739,1739,1739,0
20241205,170700,149628357,1739,1739,1739,1739,0
20241205,170600,149628357,1739,1739,1739,1739,0
20241205,170500,149628357,1739,1739,1739,1739,0
20241205,170400,149628357,1739,1739,1739,1739,0
20241205,170300,149628357,1739,1739,1739,1739,0
20241205,170200,149628357,1739,1739,1739,1739,0
20241205,170100,149628357,1739,1739,1739,1739,0
20241205,170000,149628357,1739,1739,1739,1739,0
20241205,165900,149628357,1739,1739,1739,1739,0
20241205,165800,149628357,1739,1739,1739,1739,0
20241205,165700,149628357,1739,1739,1739,1739,0
20241205,165600,149628357,1739,1739,1739,1739,0
20241205,165500,149628357,1739,1739,1739,1739,0
20241205,165400,149628357,1739,1739,1739,1739,1571
20241205,165300,149628357,1739,1739,1739,1739,0
20241205,165200,149628357,1739,1739,1739,1739,0
20241205,165100,149628357,1739,1739,1739,1739,0
20241205,165000,149628357,1739,1739,1739,1739,0
20241205,164900,149628357,1739,1739,1739,1739,0
20241205,164800,149628357,1739,1739,1739,1739,0
20241205,164700,149628357,1739,1739,1739,1739,0
20241205,164600,149628357,1739,1739,1739,1739,0
20241205,164500,149628357,1739,1739,1739,1739,0
20241205,164400,149628357,1739,1739,1739,1739,0
20241205,164300,149628357,1739,1739,1739,1739,0
20241205,164200,149628357,1739,1739,1739,1739,0
20241205,164100,149628357,1739,1739,1739,1739,0
20241205,164000,149628357,1739,1739,1739,1739,0
20241205,163900,149628357,1739,1739,1739,1739,0
20241205,163800,149628357,1739,1739,1739,1739,0
20241205,163700,149628357,1739,1739,1739,1739,0
20241205,163600,149628357,1739,1739,1739,1739,0
20241205,163500,149628357,1739,1739,1739,1739,0
20241205,163400,149628357,1739,1739,1739,1739,0
20241205,163300,149628357,1739,1739,1739,1739,0
20241205,163200,149628357,1739,1739,1739,1739,0
20241205,163100,149628357,1739,1739,1739,1739,0
20241205,163000,149628357,1739,1739,1739,1739,0
20241205,162900,149628357,1739,1739,1739,1739,0
20241205,162800,149628357,1739,1739,1739,1739,0
20241205,162700,149628357,1739,1739,1739,1739,0
20241205,162600,149628357,1739,1739,1739,1739,0
20241205,162500,149628357,1739,1739,1739,1739,0
20241205,162400,149628357,1739,1739,1739,1739,1571
20241205,162300,149628357,1739,1739,1739,1739,0
20241205,162200,149628357,1739,1739,1739,1739,0
20241205,162100,149628357,1739,1739,1739,1739,0
20241205,162000,149628357,1739,1739,1739,1739,0
20241205,161900,149628357,1739,1739,1739,1739,0
20241205,161800,149628357,1739,1739,1739,1739,0
20241205,161700,149628357,1739,1739,1739,1739,0
20241205,161600,149628357,1739,1739,1739,1739,0
20241205,161500,149628357,1739,1739,1739,1739,0
20241205,161400,149628357,1739,1739,1739,1739,0
20241205,161300,149628357,1739,1739,1739,1739,0
20241205,161200,149628357,1739,1739,1739,1739,0
20241205,161100,149628357,1739,1739,1739,1739,0
20241205,161000,149628357,1739,1739,1739,1739,0
20241205,160900,149628357,1739,1739,1739,1739,0
20241205,160800,149628357,1739,1739,1739,1739,0
20241205,160700,149628357,1739,1739,1739,1739,0
20241205,160600,149628357,1739,1739,1739,1739,0
20241205,160500,149628357,1739,1739,1739,1739,0
20241205,160400,149628357,1739,1739,1739,1739,0
20241205,160300,149628357,1739,1739,1739,1739,0
20241205,160200,149628357,1739,1739,1739,1739,0
20241205,160100,149628357,1739,1739,1739,1739,0
20241205,160000,149628357,1739,1739,1739,1739,0
20241205,155900,149628357,1739,1739,1739,1739,0
20241205,155800,149628357,1739,1739,1739,1739,0
20241205,155700,149628357,1739,1739,1739,1739,0
20241205,155600,149628357,1739,1739,1739,1739,0
20241205,155500,149628357,1739,1739,1739,1739,0
20241205,155400,149628357,1739,1739,1739,1739,1571
20241205,155300,149628357,1739,1739,1739,1739,0
20241205,155200,149628357,1739,1739,1739,1739,0
20241205,155100,149628357,1739,1739,1739,1739,0
20241205,155000,149628357,1739,1739,1739,1739,0
20241205,154900,149628357,1739,1739,1739,1739,0
20241205,154800,149628357,1739,1739,1739,1739,0
20241205,154700,149628357,1739,1739,1739,1739,0
20241205,154600,149628357,1739,1739,1739,1739,0
20241205,154500,149628357,1739,1739,1739,1739,0
20241205,154400,149628357,1739,1739,1739,1739,0
20241205,154300,149628357,1739,1739,1739,1739,0
20241205,154200,149628357,1739,1739,1739,1739,0
20241205,154100,149628357,1739,1739,1739,1739,0
20241205,154000,149628357,1739,1739,1739,1739,0
20241205,153900,149628357,1739,1739,1739,1739,0
20241205,153800,149628357,1739,1739,1739,1739,0
20241205,153700,149628357,1739,1739,1739,1739,0
20241205,153600,149628357,1739,1739,1739,1739,0
20241205,153500,149628357,1739,1739,1739,1739,0
20241205,153400,149628357,1739,1739,1739,1739,0
20241205,153300,149628357,1739,1739,1739,1739,0
20241205,153200,149628357,1739,1739,1739,1739,0
20241205,153100,149628357,1739,1739,1739,1739,0
20241205,153000,149628357,1739,1739,1739,1739,1571
20241205,152900,146896388,1749,1749,1749,1749,0
20241205,152800,146896388,1749,1749,1749,1749,0
20241205,152700,146896388,1749,1749,1749,1749,0
20241205,152600,146896388,1749,1749,1749,1749,0
20241205,152500,146896388,1749,1749,1749,1749,0
20241205,152400,146896388,1749,1749,1749,1749,0
20241205,152300,146896388,1749,1749,1749,1749,0
20241205,152200,146896388,1749,1749,1749,1749,0
20241205,152100,146896388,1749,1749,1749,1749,0
20241205,152000,146896388,1749,1749,1749,1749,0
20241205,151900,146896388,1749,1749,1749,1740,510
20241205,151800,146008529,1740,1747,1747,1740,418
20241205,151700,145281181,1749,1749,1749,1749,2023
20241205,151600,141742954,1749,1748,1749,1748,4
20241205,151500,141735959,1749,1749,1749,1749,0
20241205,151400,141735959,1749,1749,1749,1749,1
20241205,151300,141734210,1740,1749,1749,1740,204
20241205,151200,141379241,1740,1749,1749,1740,86
20241205,151100,141229564,1748,1748,1748,1748,0
20241205,151000,141229564,1748,1748,1748,1748,77
20241205,150900,141094968,1748,1748,1748,1748,0
20241205,150800,141094968,1748,1748,1748,1748,85
20241205,150700,140946388,1749,1749,1749,1749,0
20241205,150600,140946388,1749,1749,1749,1749,0
20241205,150500,140946388,1749,1749,1749,1749,0
20241205,150400,140946388,1749,1749,1749,1749,0
20241205,150300,140946388,1749,1749,1749,1749,0
20241205,150200,140946388,1749,1749,1749,1749,0
20241205,150100,140946388,1749,1748,1749,1748,18
20241205,150000,140914923,1749,1749,1749,1749,0
20241205,145900,140914923,1749,1749,1749,1749,0
20241205,145800,140914923,1749,1749,1749,1749,0
20241205,145700,140914923,1749,1749,1749,1749,0
20241205,145600,140914923,1749,1749,1749,1749,0
20241205,145500,140914923,1749,1749,1749,1749,0
20241205,145400,140914923,1749,1749,1749,1749,0
20241205,145300,140914923,1749,1749,1749,1749,1
20241205,145200,140913174,1747,1747,1747,1747,1
20241205,145100,140911427,1749,1749,1749,1738,83
20241205,145000,140767140,1748,1738,1749,1738,83
20241205,144900,140622844,1749,1738,1749,1738,320
20241205,144800,140064055,1749,1748,1749,1748,47
20241205,144700,139981898,1739,1749,1749,1739,551
20241205,144600,139023699,1751,1751,1751,1751,0
20241205,144500,139023699,1751,1751,1751,1751,0
20241205,144400,139023699,1751,1751,1751,1751,0
20241205,144300,139023699,1751,1751,1751,1751,0
20241205,144200,139023699,1751,1751,1751,1751,0
20241205,144100,139023699,1751,1751,1751,1751,6
20241205,144000,139013193,1751,1751,1751,1751,0
20241205,143900,139013193,1751,1751,1751,1751,0
20241205,143800,139013193,1751,1751,1751,1751,0
20241205,143700,139013193,1751,1751,1751,1751,0
20241205,143600,139013193,1751,1751,1751,1751,2
20241205,143500,139009691,1751,1751,1751,1751,0
20241205,143400,139009691,1751,1751,1751,1751,0
20241205,143300,139009691,1751,1751,1751,1751,0
20241205,143200,139009691,1751,1751,1751,1751,50
20241205,143100,138922141,1751,1751,1751,1751,119
20241205,143000,138713772,1749,1749,1749,1749,0
20241205,142900,138713772,1749,1749,1749,1749,500
20241205,142800,137839272,1749,1749,1749,1749,0
20241205,142700,137839272,1749,1749,1749,1749,0
20241205,142600,137839272,1749,1749,1749,1749,0
20241205,142500,137839272,1749,1749,1749,1749,0
20241205,142400,137839272,1749,1749,1749,1749,0
20241205,142300,137839272,1749,1749,1749,1749,0
20241205,142200,137839272,1749,1749,1749,1749,0
20241205,142100,137839272,1749,1749,1749,1749,0
20241205,142000,137839272,1749,1749,1749,1749,0
20241205,141900,137839272,1749,1749,1749,1749,1500
20241205,141800,135215772,1749,1749,1749,1749,0
20241205,141700,135215772,1749,1748,1749,1748,5
20241205,141600,135207031,1737,1737,1737,1737,4
20241205,141500,135200083,1749,1749,1749,1749,0
20241205,141400,135200083,1749,1749,1749,1749,0
20241205,141300,135200083,1749,1749,1749,1749,0
20241205,141200,135200083,1749,1749,1749,1749,0
20241205,141100,135200083,1749,1749,1749,1749,0
20241205,141000,135200083,1749,1749,1749,1749,0
20241205,140900,135200083,1749,1749,1749,1749,0
20241205,140800,135200083,1749,1749,1749,1749,1
20241205,140700,135198334,1749,1749,1749,1749,0
20241205,140600,135198334,1749,1749,1749,1749,0
20241205,140500,135198334,1749,1749,1749,1749,0
20241205,140400,135198334,1749,1749,1749,1749,0
20241205,140300,135198334,1749,1749,1749,1749,0
20241205,140200,135198334,1749,1749,1749,1749,0
20241205,140100,135198334,1749,1749,1749,1749,0
20241205,140000,135198334,1749,1749,1749,1749,0
20241205,135900,135198334,1749,1749,1749,1749,0
20241205,135800,135198334,1749,1748,1749,1748,53
20241205,135700,135105689,1736,1736,1736,1736,284
20241205,135600,134612665,1749,1749,1749,1749,0
20241205,135500,134612665,1749,1749,1749,1749,0
20241205,135400,134612665,1749,1749,1749,1749,0
20241205,135300,134612665,1749,1749,1749,1749,0
20241205,135200,134612665,1749,1749,1749,1749,0
20241205,135100,134612665,1749,1749,1749,1749,0
20241205,135000,134612665,1749,1749,1749,1749,5
20241205,134900,134603920,1749,1749,1749,1749,0
20241205,134800,134603920,1749,1749,1749,1749,0
20241205,134700,134603920,1749,1749,1749,1749,0
20241205,134600,134603920,1749,1749,1749,1749,0
20241205,134500,134603920,1749,1749,1749,1749,0
20241205,134400,134603920,1749,1749,1749,1749,0
20241205,134300,134603920,1749,1749,1749,1749,0
20241205,134200,134603920,1749,1749,1749,1749,0
20241205,134100,134603920,1749,1747,1749,1747,58
20241205,134000,134502592,1735,1735,1735,1735,0
20241205,133900,134502592,1735,1735,1735,1735,0
20241205,133800,134502592,1735,1735,1735,1735,0
20241205,133700,134502592,1735,1735,1735,1735,0
20241205,133600,134502592,1735,1735,1735,1735,0
20241205,133500,134502592,1735,1735,1735,1735,0
20241205,133400,134502592,1735,1735,1735,1735,489
20241205,133300,133654177,1747,1747,1747,1747,0
20241205,133200,133654177,1747,1747,1747,1747,0
20241205,133100,133654177,1747,1747,1747,1747,0
20241205,133000,133654177,1747,1747,1747,1747,0
20241205,132900,133654177,1747,1747,1747,1747,0
20241205,132800,133654177,1747,1747,1747,1747,1
20241205,132700,133652430,1735,1735,1735,1735,0
20241205,132600,133652430,1735,1735,1735,1735,0
20241205,132500,133652430,1735,1735,1735,1735,0
20241205,132400,133652430,1735,1735,1735,1735,191
20241205,132300,133321045,1735,1735,1735,1735,8
20241205,132200,133307165,1736,1736,1736,1736,871
20241205,132100,131795109,1748,1748,1748,1748,0
20241205,132000,131795109,1748,1748,1748,1748,0
20241205,131900,131795109,1748,1748,1748,1748,0
20241205,131800,131795109,1748,1748,1748,1748,0
20241205,131700,131795109,1748,1748,1748,1748,0
20241205,131600,131795109,1748,1748,1748,1748,0
20241205,131500,131795109,1748,1748,1748,1748,0
20241205,131400,131795109,1748,1748,1748,1748,0
20241205,131300,131795109,1748,1747,1748,1747,552
20241205,131200,130830465,1748,1748,1748,1748,0
20241205,131100,130830465,1748,1748,1748,1748,1
20241205,131000,130828717,1736,1738,1738,1736,542
20241205,130900,129887495,1748,1746,1748,1746,2
20241205,130800,129884001,1748,1748,1748,1748,1
20241205,130700,129882253,1736,1736,1736,1736,0
20241205,130600,129882253,1736,1736,1736,1736,0
20241205,130500,129882253,1736,1736,1736,1736,0
20241205,130400,129882253,1736,1736,1736,1736,0
20241205,130300,129882253,1736,1736,1736,1736,0
20241205,130200,129882253,1736,1736,1736,1736,0
20241205,130100,129882253,1736,1736,1736,1736,0
20241205,130000,129882253,1736,1736,1736,1736,0
20241205,125900,129882253,1736,1737,1737,1736,500
20241205,125800,129013840,1737,1737,1737,1737,0
20241205,125700,129013840,1737,1737,1737,1737,0
20241205,125600,129013840,1737,1737,1737,1737,84
20241205,125500,128867932,1739,1739,1739,1739,0
20241205,125400,128867932,1739,1739,1739,1739,2
20241205,125300,128864454,1739,1739,1739,1739,0
20241205,125200,128864454,1739,1739,1739,1739,0
20241205,125100,128864454,1739,1739,1739,1739,0
20241205,125000,128864454,1739,1739,1739,1739,0
20241205,124900,128864454,1739,1739,1739,1739,0
20241205,124800,128864454,1739,1739,1739,1739,600
20241205,124700,127821054,1738,1745,1745,1738,1935
20241205,124600,124457659,1745,1746,1746,1745,17
20241205,124500,124427983,1748,1748,1748,1748,1
20241205,124400,124426235,1746,1747,1748,1746,3
20241205,124300,124420994,1748,1746,1748,1745,7
20241205,124200,124408775,1748,1748,1748,1748,0
20241205,124100,124408775,1748,1747,1748,1747,2
20241205,124000,124405280,1748,1748,1748,1748,0
20241205,123900,124405280,1748,1748,1748,1748,0
20241205,123800,124405280,1748,1748,1748,1748,50
20241205,123700,124317880,1749,1749,1749,1749,0
20241205,123600,124317880,1749,1749,1749,1749,0
20241205,123500,124317880,1749,1749,1749,1749,0
20241205,123400,124317880,1749,1749,1749,1749,0
20241205,123300,124317880,1749,1749,1749,1749,0
20241205,123200,124317880,1749,1749,1749,1749,0
20241205,123100,124317880,1749,1749,1749,1749,0
20241205,123000,124317880,1749,1738,1749,1738,1015
20241205,122900,122553799,1749,1739,1749,1738,230
20241205,122800,122153898,1749,1749,1749,1749,0
20241205,122700,122153898,1749,1749,1749,1749,0
20241205,122600,122153898,1749,1749,1749,1749,0
20241205,122500,122153898,1749,1749,1749,1749,1
20241205,122400,122152149,1738,1738,1738,1738,0
20241205,122300,122152149,1738,1738,1738,1738,0
20241205,122200,122152149,1738,1738,1738,1738,0
20241205,122100,122152149,1738,1738,1738,1738,0
20241205,122000,122152149,1738,1738,1738,1738,0
20241205,121900,122152149,1738,1738,1738,1738,0
20241205,121800,122152149,1738,1738,1738,1738,0
20241205,121700,122152149,1738,1738,1738,1738,0
20241205,121600,122152149,1738,1738,1738,1738,0
20241205,121500,122152149,1738,1738,1738,1738,0
20241205,121400,122152149,1738,1738,1738,1738,12
20241205,121300,122131293,1738,1738,1738,1738,0
20241205,121200,122131293,1738,1738,1738,1738,2145
20241205,121100,118403283,1749,1749,1749,1749,0
20241205,121000,118403283,1749,1749,1749,1749,0
20241205,120900,118403283,1749,1749,1749,1749,0
20241205,120800,118403283,1749,1749,1749,1749,0
20241205,120700,118403283,1749,1749,1749,1749,6
20241205,120600,118392789,1751,1751,1751,1751,0
20241205,120500,118392789,1751,1751,1751,1751,0
20241205,120400,118392789,1751,1751,1751,1751,0
20241205,120300,118392789,1751,1751,1751,1751,0
20241205,120200,118392789,1751,1751,1751,1751,0
20241205,120100,118392789,1751,1751,1751,1751,0
20241205,120000,118392789,1751,1751,1751,1751,0
20241205,115900,118392789,1751,1751,1751,1751,0
20241205,115800,118392789,1751,1751,1751,1751,0
20241205,115700,118392789,1751,1751,1751,1751,0
20241205,115600,118392789,1751,1751,1751,1751,499
20241205,115500,117519040,1751,1751,1751,1751,0
20241205,115400,117519040,1751,1737,1751,1737,539
20241205,115300,116576139,1750,1749,1750,1749,72
20241205,115200,116450199,1749,1749,1749,1749,0
20241205,115100,116450199,1749,1749,1749,1749,0
20241205,115000,116450199,1749,1749,1749,1749,2
20241205,114900,116446701,1735,1735,1735,1735,0
20241205,114800,116446701,1735,1735,1735,1735,0
20241205,114700,116446701,1735,1735,1735,1735,0
20241205,114600,116446701,1735,1735,1735,1735,0
20241205,114500,116446701,1735,1740,1740,1735,45
20241205,114400,116368606,1751,1751,1751,1751,0
20241205,114300,116368606,1751,1751,1751,1751,0
20241205,114200,116368606,1751,1751,1751,1751,0
20241205,114100,116368606,1751,1751,1751,1751,0
20241205,114000,116368606,1751,1751,1751,1751,0
20241205,113900,116368606,1751,1751,1751,1751,0
20241205,113800,116368606,1751,1749,1751,1749,34
20241205,113700,116309138,1749,1749,1749,1749,1
20241205,113600,116307389,1749,1749,1749,1749,16
20241205,113500,116279405,1749,1749,1749,1749,0
20241205,113400,116279405,1749,1749,1749,1749,0
20241205,113300,116279405,1749,1749,1749,1749,0
20241205,113200,116279405,1749,1749,1749,1749,60
20241205,113100,116174465,1750,1750,1750,1750,500
20241205,113000,115299465,1750,1750,1750,1750,0
20241205,112900,115299465,1750,1750,1750,1750,0
20241205,112800,115299465,1750,1750,1750,1750,0
20241205,112700,115299465,1750,1750,1750,1750,1000
20241205,112600,113549465,1744,1741,1744,1741,673
20241205,112500,112377107,1733,1733,1733,1733,0
20241205,112400,112377107,1733,1733,1733,1733,0
20241205,112300,112377107,1733,1733,1733,1733,1
20241205,112200,112375374,1742,1742,1742,1742,1
20241205,112100,112373632,1732,1732,1732,1732,0
20241205,112000,112373632,1732,1732,1732,1732,18
20241205,111900,112342456,1744,1744,1744,1744,0
20241205,111800,112342456,1744,1744,1744,1744,0
20241205,111700,112342456,1744,1744,1744,1744,0
20241205,111600,112342456,1744,1744,1744,1744,0
20241205,111500,112342456,1744,1744,1744,1744,0
20241205,111400,112342456,1744,1744,1744,1744,0
20241205,111300,112342456,1744,1744,1744,1744,1
20241205,111200,112340712,1731,1731,1731,1731,0
20241205,111100,112340712,1731,1734,1734,1731,100
20241205,111000,112167456,1744,1744,1744,1744,0
20241205,110900,112167456,1744,1744,1744,1744,0
20241205,110800,112167456,1744,1744,1744,1744,0
20241205,110700,112167456,1744,1744,1744,1744,10
20241205,110600,112150016,1745,1744,1745,1744,51
20241205,110500,112061063,1735,1735,1735,1735,0
20241205,110400,112061063,1735,1735,1735,1735,0
20241205,110300,112061063,1735,1735,1735,1735,0
20241205,110200,112061063,1735,1735,1735,1735,0
20241205,110100,112061063,1735,1735,1735,1735,0
20241205,110000,112061063,1735,1735,1735,1735,0
20241205,105900,112061063,1735,1735,1735,1735,0
20241205,105800,112061063,1735,1735,1735,1735,993
20241205,105700,110338208,1736,1736,1736,1736,245
20241205,105600,109912888,1746,1746,1746,1746,0
20241205,105500,109912888,1746,1746,1746,1746,0
20241205,105400,109912888,1746,1746,1746,1746,0
20241205,105300,109912888,1746,1746,1746,1746,0
20241205,105200,109912888,1746,1746,1746,1746,0
20241205,105100,109912888,1746,1746,1746,1746,0
20241205,105000,109912888,1746,1746,1746,1746,0
20241205,104900,109912888,1746,1746,1746,1746,0
20241205,104800,109912888,1746,1746,1746,1746,0
20241205,104700,109912888,1746,1746,1746,1746,0
20241205,104600,109912888,1746,1746,1746,1746,0
20241205,104500,109912888,1746,1746,1746,1746,0
20241205,104400,109912888,1746,1735,1746,1735,166
20241205,104300,109624867,1735,1735,1735,1735,0
20241205,104200,109624867,1735,1735,1735,1735,0
20241205,104100,109624867,1735,1735,1735,1735,230
20241205,104000,109225817,1747,1747,1747,1747,1
20241205,103900,109224070,1746,1746,1746,1746,0
20241205,103800,109224070,1746,1746,1746,1746,0
20241205,103700,109224070,1746,1746,1746,1746,0
20241205,103600,109224070,1746,1746,1746,1746,522
20241205,103500,108312658,1746,1746,1746,1746,40
20241205,103400,108242818,1748,1748,1748,1748,0
20241205,103300,108242818,1748,1748,1748,1748,0
20241205,103200,108242818,1748,1748,1748,1748,0
20241205,103100,108242818,1748,1748,1748,1748,0
20241205,103000,108242818,1748,1748,1748,1748,0
20241205,102900,108242818,1748,1748,1748,1748,0
20241205,102800,108242818,1748,1748,1748,1748,0
20241205,102700,108242818,1748,1748,1748,1748,2
20241205,102600,108239322,1750,1750,1750,1750,0
20241205,102500,108239322,1750,1750,1750,1750,0
20241205,102400,108239322,1750,1731,1750,1731,130
20241205,102300,108013385,1731,1731,1731,1731,0
20241205,102200,108013385,1731,1731,1731,1731,0
20241205,102100,108013385,1731,1731,1731,1731,0
20241205,102000,108013385,1731,1731,1731,1731,20
20241205,101900,107978765,1751,1751,1751,1751,0
20241205,101800,107978765,1751,1751,1751,1751,0
20241205,101700,107978765,1751,1733,1751,1733,215
20241205,101600,107605900,1751,1751,1751,1751,0
20241205,101500,107605900,1751,1734,1751,1734,400
20241205,101400,106908570,1734,1734,1734,1734,10
20241205,101300,106891230,1734,1734,1734,1734,5
20241205,101200,106882560,1735,1735,1735,1735,115
20241205,101100,106683035,1735,1735,1735,1735,0
20241205,101000,106683035,1735,1735,1735,1735,0
20241205,100900,106683035,1735,1735,1735,1735,0
20241205,100800,106683035,1735,1735,1735,1735,0
20241205,100700,106683035,1735,1735,1735,1735,115
20241205,100600,106483510,1726,1726,1726,1726,0
20241205,100500,106483510,1726,1726,1726,1726,580
20241205,100400,105482430,1726,1726,1726,1726,24
20241205,100300,105441006,1725,1725,1725,1725,0
20241205,100200,105441006,1725,1726,1726,1725,1114
20241205,100100,103519242,1724,1724,1724,1724,0
20241205,100000,103519242,1724,1731,1731,1724,935
20241205,095900,101906025,1732,1731,1732,1731,1006
20241205,095800,100164069,1731,1731,1731,1731,0
20241205,095700,100164069,1731,1729,1731,1729,521
20241205,095600,99262577,1729,1729,1729,1729,1
20241205,095500,99260848,1710,1716,1716,1710,1559
20241205,095400,96590619,1713,1710,1713,1710,921
20241205,095300,95015646,1710,1735,1735,1710,2696
20241205,095200,90353667,1735,1755,1755,1735,1076
20241205,095100,88469973,1756,1756,1756,1756,505
20241205,095000,87583193,1756,1756,1756,1756,0
20241205,094900,87583193,1756,1756,1756,1756,0
20241205,094800,87583193,1756,1756,1756,1756,0
20241205,094700,87583193,1756,1762,1762,1756,7110
20241205,094600,75087067,1761,1761,1761,1761,0
20241205,094500,75087067,1761,1761,1761,1761,1
20241205,094400,75085306,1771,1771,1771,1771,0
20241205,094300,75085306,1771,1771,1771,1771,0
20241205,094200,75085306,1771,1771,1771,1771,1
20241205,094100,75083535,1762,1762,1762,1762,256
20241205,094000,74632463,1762,1763,1763,1762,328
20241205,093900,74054206,1763,1763,1763,1763,2
20241205,093800,74050680,1763,1763,1763,1763,0
20241205,093700,74050680,1763,1763,1763,1763,0
20241205,093600,74050680,1763,1763,1763,1763,0
20241205,093500,74050680,1763,1763,1763,1763,0
20241205,093400,74050680,1763,1763,1763,1763,0
20241205,093300,74050680,1763,1763,1763,1763,0
20241205,093200,74050680,1763,1763,1763,1763,0
20241205,093100,74050680,1763,1763,1763,1763,0
20241205,093000,74050680,1763,1763,1763,1763,0
20241205,092900,74050680,1763,1763,1763,1763,558
20241205,092800,73066926,1763,1763,1763,1763,0
20241205,092700,73066926,1763,1763,1763,1763,359
20241205,092600,72434009,1760,1760,1760,1760,0
20241205,092500,72434009,1760,1760,1760,1760,0
20241205,092400,72434009,1760,1761,1761,1760,2200
20241205,092300,68561909,1761,1770,1770,1761,2333
20241205,092200,64452027,1780,1780,1780,1780,0
20241205,092100,64452027,1780,1780,1780,1780,0
20241205,092000,64452027,1780,1780,1780,1780,0
20241205,091900,64452027,1780,1786,1786,1780,555
20241205,091800,63462283,1786,1786,1786,1786,0
20241205,091700,63462283,1786,1822,1822,1786,522
20241205,091600,62529955,1822,1804,1822,1804,518
20241205,091500,61586375,1804,1804,1804,1804,211
20241205,091400,61205731,1804,1803,1804,1803,1341
20241205,091300,58787105,1802,1780,1802,1780,589
20241205,091200,57729819,1780,1770,1780,1758,1091
20241205,091100,55802665,1759,1759,1759,1759,949
20241205,091000,54133374,1772,1767,1772,1759,1714
20241205,090900,51108332,1758,1758,1758,1758,2060
20241205,090800,47486852,1758,1767,1767,1757,4256
20241205,090700,40005363,1759,1766,1766,1759,5260
20241205,090600,30721448,1766,1766,1766,1766,346
20241205,090500,30110412,1779,1779,1780,1757,1528
20241205,090400,27395469,1780,1795,1795,1770,2819
20241205,090300,22357297,1804,1804,1804,1804,30
20241205,090200,22303177,1800,1811,1811,1800,3726
20241205,090100,15577535,1817,1840,1840,1811,405
20241205,090000,14841915,1820,1841,1841,1820,8072