KissMeData/131760/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,202400,48416386,748,748,748,748,1341
20241203,202300,48416386,748,748,748,748,0
20241203,202200,48416386,748,748,748,748,0
20241203,202100,48416386,748,748,748,748,0
20241203,202000,48416386,748,748,748,748,0
20241203,201900,48416386,748,748,748,748,0
20241203,201800,48416386,748,748,748,748,0
20241203,201700,48416386,748,748,748,748,0
20241203,201600,48416386,748,748,748,748,0
20241203,201500,48416386,748,748,748,748,0
20241203,201400,48416386,748,748,748,748,0
20241203,201300,48416386,748,748,748,748,0
20241203,201200,48416386,748,748,748,748,0
20241203,201100,48416386,748,748,748,748,0
20241203,201000,48416386,748,748,748,748,0
20241203,200900,48416386,748,748,748,748,0
20241203,200800,48416386,748,748,748,748,0
20241203,200700,48416386,748,748,748,748,0
20241203,200600,48416386,748,748,748,748,0
20241203,200500,48416386,748,748,748,748,0
20241203,200400,48416386,748,748,748,748,0
20241203,200300,48416386,748,748,748,748,0
20241203,200200,48416386,748,748,748,748,0
20241203,200100,48416386,748,748,748,748,0
20241203,200000,48416386,748,748,748,748,0
20241203,195900,48416386,748,748,748,748,0
20241203,195800,48416386,748,748,748,748,0
20241203,195700,48416386,748,748,748,748,0
20241203,195600,48416386,748,748,748,748,0
20241203,195500,48416386,748,748,748,748,0
20241203,195400,48416386,748,748,748,748,1341
20241203,195300,48416386,748,748,748,748,0
20241203,195200,48416386,748,748,748,748,0
20241203,195100,48416386,748,748,748,748,0
20241203,195000,48416386,748,748,748,748,0
20241203,194900,48416386,748,748,748,748,0
20241203,194800,48416386,748,748,748,748,0
20241203,194700,48416386,748,748,748,748,0
20241203,194600,48416386,748,748,748,748,0
20241203,194500,48416386,748,748,748,748,0
20241203,194400,48416386,748,748,748,748,0
20241203,194300,48416386,748,748,748,748,0
20241203,194200,48416386,748,748,748,748,0
20241203,194100,48416386,748,748,748,748,0
20241203,194000,48416386,748,748,748,748,0
20241203,193900,48416386,748,748,748,748,0
20241203,193800,48416386,748,748,748,748,0
20241203,193700,48416386,748,748,748,748,0
20241203,193600,48416386,748,748,748,748,0
20241203,193500,48416386,748,748,748,748,0
20241203,193400,48416386,748,748,748,748,0
20241203,193300,48416386,748,748,748,748,0
20241203,193200,48416386,748,748,748,748,0
20241203,193100,48416386,748,748,748,748,0
20241203,193000,48416386,748,748,748,748,0
20241203,192900,48416386,748,748,748,748,0
20241203,192800,48416386,748,748,748,748,0
20241203,192700,48416386,748,748,748,748,0
20241203,192600,48416386,748,748,748,748,0
20241203,192500,48416386,748,748,748,748,0
20241203,192400,48416386,748,748,748,748,1341
20241203,192300,48416386,748,748,748,748,0
20241203,192200,48416386,748,748,748,748,0
20241203,192100,48416386,748,748,748,748,0
20241203,192000,48416386,748,748,748,748,0
20241203,191900,48416386,748,748,748,748,0
20241203,191800,48416386,748,748,748,748,0
20241203,191700,48416386,748,748,748,748,0
20241203,191600,48416386,748,748,748,748,0
20241203,191500,48416386,748,748,748,748,0
20241203,191400,48416386,748,748,748,748,0
20241203,191300,48416386,748,748,748,748,0
20241203,191200,48416386,748,748,748,748,0
20241203,191100,48416386,748,748,748,748,0
20241203,191000,48416386,748,748,748,748,0
20241203,190900,48416386,748,748,748,748,0
20241203,190800,48416386,748,748,748,748,0
20241203,190700,48416386,748,748,748,748,0
20241203,190600,48416386,748,748,748,748,0
20241203,190500,48416386,748,748,748,748,0
20241203,190400,48416386,748,748,748,748,0
20241203,190300,48416386,748,748,748,748,0
20241203,190200,48416386,748,748,748,748,0
20241203,190100,48416386,748,748,748,748,0
20241203,190000,48416386,748,748,748,748,0
20241203,185900,48416386,748,748,748,748,0
20241203,185800,48416386,748,748,748,748,0
20241203,185700,48416386,748,748,748,748,0
20241203,185600,48416386,748,748,748,748,0
20241203,185500,48416386,748,748,748,748,0
20241203,185400,48416386,748,748,748,748,1341
20241203,185300,48416386,748,748,748,748,0
20241203,185200,48416386,748,748,748,748,0
20241203,185100,48416386,748,748,748,748,0
20241203,185000,48416386,748,748,748,748,0
20241203,184900,48416386,748,748,748,748,0
20241203,184800,48416386,748,748,748,748,0
20241203,184700,48416386,748,748,748,748,0
20241203,184600,48416386,748,748,748,748,0
20241203,184500,48416386,748,748,748,748,0
20241203,184400,48416386,748,748,748,748,0
20241203,184300,48416386,748,748,748,748,0
20241203,184200,48416386,748,748,748,748,0
20241203,184100,48416386,748,748,748,748,0
20241203,184000,48416386,748,748,748,748,0
20241203,183900,48416386,748,748,748,748,0
20241203,183800,48416386,748,748,748,748,0
20241203,183700,48416386,748,748,748,748,0
20241203,183600,48416386,748,748,748,748,0
20241203,183500,48416386,748,748,748,748,0
20241203,183400,48416386,748,748,748,748,0
20241203,183300,48416386,748,748,748,748,0
20241203,183200,48416386,748,748,748,748,0
20241203,183100,48416386,748,748,748,748,0
20241203,183000,48416386,748,748,748,748,0
20241203,182900,48416386,748,748,748,748,0
20241203,182800,48416386,748,748,748,748,0
20241203,182700,48416386,748,748,748,748,0
20241203,182600,48416386,748,748,748,748,0
20241203,182500,48416386,748,748,748,748,0
20241203,182400,48416386,748,748,748,748,1341
20241203,182300,48416386,748,748,748,748,0
20241203,182200,48416386,748,748,748,748,0
20241203,182100,48416386,748,748,748,748,0
20241203,182000,48416386,748,748,748,748,0
20241203,181900,48416386,748,748,748,748,0
20241203,181800,48416386,748,748,748,748,0
20241203,181700,48416386,748,748,748,748,0
20241203,181600,48416386,748,748,748,748,0
20241203,181500,48416386,748,748,748,748,0
20241203,181400,48416386,748,748,748,748,0
20241203,181300,48416386,748,748,748,748,0
20241203,181200,48416386,748,748,748,748,0
20241203,181100,48416386,748,748,748,748,0
20241203,181000,48416386,748,748,748,748,0
20241203,180900,48416386,748,748,748,748,0
20241203,180800,48416386,748,748,748,748,0
20241203,180700,48416386,748,748,748,748,0
20241203,180600,48416386,748,748,748,748,0
20241203,180500,48416386,748,748,748,748,0
20241203,180400,48416386,748,748,748,748,0
20241203,180300,48416386,748,748,748,748,0
20241203,180200,48416386,748,748,748,748,0
20241203,180100,48416386,748,748,748,748,0
20241203,180000,48416386,748,748,748,748,0
20241203,175900,48416386,748,748,748,748,0
20241203,175800,48416386,748,748,748,748,0
20241203,175700,48416386,748,748,748,748,0
20241203,175600,48416386,748,748,748,748,0
20241203,175500,48416386,748,748,748,748,0
20241203,175400,48416386,748,748,748,748,1341
20241203,175300,48416386,748,748,748,748,0
20241203,175200,48416386,748,748,748,748,0
20241203,175100,48416386,748,748,748,748,0
20241203,175000,48416386,748,748,748,748,0
20241203,174900,48416386,748,748,748,748,0
20241203,174800,48416386,748,748,748,748,0
20241203,174700,48416386,748,748,748,748,0
20241203,174600,48416386,748,748,748,748,0
20241203,174500,48416386,748,748,748,748,0
20241203,174400,48416386,748,748,748,748,0
20241203,174300,48416386,748,748,748,748,0
20241203,174200,48416386,748,748,748,748,0
20241203,174100,48416386,748,748,748,748,0
20241203,174000,48416386,748,748,748,748,0
20241203,173900,48416386,748,748,748,748,0
20241203,173800,48416386,748,748,748,748,0
20241203,173700,48416386,748,748,748,748,0
20241203,173600,48416386,748,748,748,748,0
20241203,173500,48416386,748,748,748,748,0
20241203,173400,48416386,748,748,748,748,0
20241203,173300,48416386,748,748,748,748,0
20241203,173200,48416386,748,748,748,748,0
20241203,173100,48416386,748,748,748,748,0
20241203,173000,48416386,748,748,748,748,0
20241203,172900,48416386,748,748,748,748,0
20241203,172800,48416386,748,748,748,748,0
20241203,172700,48416386,748,748,748,748,0
20241203,172600,48416386,748,748,748,748,0
20241203,172500,48416386,748,748,748,748,0
20241203,172400,48416386,748,748,748,748,1341
20241203,172300,48416386,748,748,748,748,0
20241203,172200,48416386,748,748,748,748,0
20241203,172100,48416386,748,748,748,748,0
20241203,172000,48416386,748,748,748,748,0
20241203,171900,48416386,748,748,748,748,0
20241203,171800,48416386,748,748,748,748,0
20241203,171700,48416386,748,748,748,748,0
20241203,171600,48416386,748,748,748,748,0
20241203,171500,48416386,748,748,748,748,0
20241203,171400,48416386,748,748,748,748,0
20241203,171300,48416386,748,748,748,748,0
20241203,171200,48416386,748,748,748,748,0
20241203,171100,48416386,748,748,748,748,0
20241203,171000,48416386,748,748,748,748,0
20241203,170900,48416386,748,748,748,748,0
20241203,170800,48416386,748,748,748,748,0
20241203,170700,48416386,748,748,748,748,0
20241203,170600,48416386,748,748,748,748,0
20241203,170500,48416386,748,748,748,748,0
20241203,170400,48416386,748,748,748,748,0
20241203,170300,48416386,748,748,748,748,0
20241203,170200,48416386,748,748,748,748,0
20241203,170100,48416386,748,748,748,748,0
20241203,170000,48416386,748,748,748,748,0
20241203,165900,48416386,748,748,748,748,0
20241203,165800,48416386,748,748,748,748,0
20241203,165700,48416386,748,748,748,748,0
20241203,165600,48416386,748,748,748,748,0
20241203,165500,48416386,748,748,748,748,0
20241203,165400,48416386,748,748,748,748,1341
20241203,165300,48416386,748,748,748,748,0
20241203,165200,48416386,748,748,748,748,0
20241203,165100,48416386,748,748,748,748,0
20241203,165000,48416386,748,748,748,748,0
20241203,164900,48416386,748,748,748,748,0
20241203,164800,48416386,748,748,748,748,0
20241203,164700,48416386,748,748,748,748,0
20241203,164600,48416386,748,748,748,748,0
20241203,164500,48416386,748,748,748,748,0
20241203,164400,48416386,748,748,748,748,0
20241203,164300,48416386,748,748,748,748,0
20241203,164200,48416386,748,748,748,748,0
20241203,164100,48416386,748,748,748,748,0
20241203,164000,48416386,748,748,748,748,0
20241203,163900,48416386,748,748,748,748,0
20241203,163800,48416386,748,748,748,748,0
20241203,163700,48416386,748,748,748,748,0
20241203,163600,48416386,748,748,748,748,0
20241203,163500,48416386,748,748,748,748,0
20241203,163400,48416386,748,748,748,748,0
20241203,163300,48416386,748,748,748,748,0
20241203,163200,48416386,748,748,748,748,0
20241203,163100,48416386,748,748,748,748,0
20241203,163000,48416386,748,748,748,748,0
20241203,162900,48416386,748,748,748,748,0
20241203,162800,48416386,748,748,748,748,0
20241203,162700,48416386,748,748,748,748,0
20241203,162600,48416386,748,748,748,748,0
20241203,162500,48416386,748,748,748,748,0
20241203,162400,48416386,748,748,748,748,1341
20241203,162300,48416386,748,748,748,748,0
20241203,162200,48416386,748,748,748,748,0
20241203,162100,48416386,748,748,748,748,0
20241203,162000,48416386,748,748,748,748,0
20241203,161900,48416386,748,748,748,748,0
20241203,161800,48416386,748,748,748,748,0
20241203,161700,48416386,748,748,748,748,0
20241203,161600,48416386,748,748,748,748,0
20241203,161500,48416386,748,748,748,748,0
20241203,161400,48416386,748,748,748,748,0
20241203,161300,48416386,748,748,748,748,0
20241203,161200,48416386,748,748,748,748,0
20241203,161100,48416386,748,748,748,748,0
20241203,161000,48416386,748,748,748,748,0
20241203,160900,48416386,748,748,748,748,0
20241203,160800,48416386,748,748,748,748,0
20241203,160700,48416386,748,748,748,748,0
20241203,160600,48416386,748,748,748,748,0
20241203,160500,48416386,748,748,748,748,0
20241203,160400,48416386,748,748,748,748,0
20241203,160300,48416386,748,748,748,748,0
20241203,160200,48416386,748,748,748,748,0
20241203,160100,48416386,748,748,748,748,0
20241203,160000,48416386,748,748,748,748,0
20241203,155900,48416386,748,748,748,748,0
20241203,155800,48416386,748,748,748,748,0
20241203,155700,48416386,748,748,748,748,0
20241203,155600,48416386,748,748,748,748,0
20241203,155500,48416386,748,748,748,748,0
20241203,155400,48416386,748,748,748,748,1341
20241203,155300,48416386,748,748,748,748,0
20241203,155200,48416386,748,748,748,748,0
20241203,155100,48416386,748,748,748,748,0
20241203,155000,48416386,748,748,748,748,0
20241203,154900,48416386,748,748,748,748,0
20241203,154800,48416386,748,748,748,748,0
20241203,154700,48416386,748,748,748,748,0
20241203,154600,48416386,748,748,748,748,0
20241203,154500,48416386,748,748,748,748,0
20241203,154400,48416386,748,748,748,748,0
20241203,154300,48416386,748,748,748,748,0
20241203,154200,48416386,748,748,748,748,0
20241203,154100,48416386,748,748,748,748,0
20241203,154000,48416386,748,748,748,748,0
20241203,153900,48416386,748,748,748,748,0
20241203,153800,48416386,748,748,748,748,0
20241203,153700,48416386,748,748,748,748,0
20241203,153600,48416386,748,748,748,748,0
20241203,153500,48416386,748,748,748,748,0
20241203,153400,48416386,748,748,748,748,0
20241203,153300,48416386,748,748,748,748,0
20241203,153200,48416386,748,748,748,748,0
20241203,153100,48416386,748,748,748,748,0
20241203,153000,48416386,748,748,748,748,1341
20241203,152900,47413318,750,750,750,750,0
20241203,152800,47413318,750,750,750,750,0
20241203,152700,47413318,750,750,750,750,0
20241203,152600,47413318,750,750,750,750,0
20241203,152500,47413318,750,750,750,750,0
20241203,152400,47413318,750,750,750,750,0
20241203,152300,47413318,750,750,750,750,0
20241203,152200,47413318,750,750,750,750,0
20241203,152100,47413318,750,750,750,750,0
20241203,152000,47413318,750,750,750,750,0
20241203,151900,47413318,750,750,750,750,112
20241203,151800,47329318,749,750,750,749,1000
20241203,151700,46579753,754,754,754,754,0
20241203,151600,46579753,754,754,754,754,120
20241203,151500,46489273,754,754,754,754,0
20241203,151400,46489273,754,754,754,754,0
20241203,151300,46489273,754,754,754,754,0
20241203,151200,46489273,754,754,754,754,0
20241203,151100,46489273,754,754,754,754,1
20241203,151000,46488519,752,752,752,752,0
20241203,150900,46488519,752,752,752,752,2650
20241203,150800,44495719,754,754,754,754,0
20241203,150700,44495719,754,754,754,754,0
20241203,150600,44495719,754,754,754,754,0
20241203,150500,44495719,754,754,754,754,0
20241203,150400,44495719,754,754,754,754,0
20241203,150300,44495719,754,754,754,754,0
20241203,150200,44495719,754,754,754,754,0
20241203,150100,44495719,754,754,754,754,0
20241203,150000,44495719,754,754,754,754,0
20241203,145900,44495719,754,754,754,754,0
20241203,145800,44495719,754,754,754,754,0
20241203,145700,44495719,754,754,754,754,0
20241203,145600,44495719,754,754,754,754,0
20241203,145500,44495719,754,754,754,754,0
20241203,145400,44495719,754,754,754,754,0
20241203,145300,44495719,754,754,754,754,0
20241203,145200,44495719,754,754,754,754,0
20241203,145100,44495719,754,754,754,754,0
20241203,145000,44495719,754,754,754,754,0
20241203,144900,44495719,754,754,754,754,0
20241203,144800,44495719,754,754,754,754,0
20241203,144700,44495719,754,754,754,754,1
20241203,144600,44494965,754,754,754,754,0
20241203,144500,44494965,754,754,754,754,0
20241203,144400,44494965,754,754,754,754,955
20241203,144300,43774895,753,751,753,751,490
20241203,144200,43406902,751,749,751,749,555
20241203,144100,42991202,748,748,748,748,0
20241203,144000,42991202,748,749,749,748,1899
20241203,143900,41569415,748,748,748,748,0
20241203,143800,41569415,748,748,748,748,0
20241203,143700,41569415,748,748,748,748,100
20241203,143600,41494615,748,748,748,748,0
20241203,143500,41494615,748,748,748,748,0
20241203,143400,41494615,748,748,748,748,0
20241203,143300,41494615,748,748,748,748,1
20241203,143200,41493867,747,747,747,747,3
20241203,143100,41491626,747,747,747,747,9
20241203,143000,41484903,748,748,748,748,0
20241203,142900,41484903,748,748,748,748,963
20241203,142800,40764579,749,749,749,749,0
20241203,142700,40764579,749,749,749,749,0
20241203,142600,40764579,749,749,749,749,100
20241203,142500,40689679,749,749,749,749,0
20241203,142400,40689679,749,749,749,749,0
20241203,142300,40689679,749,749,749,749,0
20241203,142200,40689679,749,749,749,749,0
20241203,142100,40689679,749,749,749,749,0
20241203,142000,40689679,749,749,749,749,0
20241203,141900,40689679,749,749,749,749,0
20241203,141800,40689679,749,749,749,749,14
20241203,141700,40679193,750,750,750,750,0
20241203,141600,40679193,750,750,750,750,0
20241203,141500,40679193,750,750,750,750,0
20241203,141400,40679193,750,750,750,750,0
20241203,141300,40679193,750,750,750,750,0
20241203,141200,40679193,750,750,750,750,0
20241203,141100,40679193,750,750,750,750,0
20241203,141000,40679193,750,750,750,750,187
20241203,140900,40538943,750,750,750,750,0
20241203,140800,40538943,750,750,750,750,501
20241203,140700,40163193,750,750,750,750,0
20241203,140600,40163193,750,750,750,750,0
20241203,140500,40163193,750,750,750,750,0
20241203,140400,40163193,750,750,750,750,0
20241203,140300,40163193,750,750,750,750,0
20241203,140200,40163193,750,748,750,748,1550
20241203,140100,39003693,748,749,749,748,1300
20241203,140000,38030310,751,751,751,751,100
20241203,135900,37955210,749,749,749,749,9
20241203,135800,37948469,750,750,750,750,0
20241203,135700,37948469,750,750,750,750,0
20241203,135600,37948469,750,750,750,750,0
20241203,135500,37948469,750,750,750,750,0
20241203,135400,37948469,750,750,750,750,0
20241203,135300,37948469,750,750,750,750,0
20241203,135200,37948469,750,750,750,750,20
20241203,135100,37933469,750,750,750,750,30
20241203,135000,37910969,749,749,749,749,0
20241203,134900,37910969,749,749,749,749,0
20241203,134800,37910969,749,749,749,749,0
20241203,134700,37910969,749,749,749,749,1
20241203,134600,37910220,750,750,750,750,0
20241203,134500,37910220,750,750,750,750,0
20241203,134400,37910220,750,750,750,750,0
20241203,134300,37910220,750,750,750,750,13
20241203,134200,37900470,751,751,751,750,47
20241203,134100,37865199,750,750,750,750,0
20241203,134000,37865199,750,750,750,750,0
20241203,133900,37865199,750,751,751,750,2
20241203,133800,37863698,751,751,751,751,0
20241203,133700,37863698,751,751,751,751,0
20241203,133600,37863698,751,751,751,751,0
20241203,133500,37863698,751,751,751,751,0
20241203,133400,37863698,751,751,751,751,0
20241203,133300,37863698,751,751,751,751,0
20241203,133200,37863698,751,751,751,751,0
20241203,133100,37863698,751,751,751,751,0
20241203,133000,37863698,751,751,751,751,0
20241203,132900,37863698,751,751,751,751,0
20241203,132800,37863698,751,751,751,751,0
20241203,132700,37863698,751,751,751,751,0
20241203,132600,37863698,751,751,751,751,0
20241203,132500,37863698,751,751,751,751,0
20241203,132400,37863698,751,750,751,750,605
20241203,132300,37409883,751,751,751,751,0
20241203,132200,37409883,751,751,751,751,0
20241203,132100,37409883,751,751,751,751,0
20241203,132000,37409883,751,751,751,751,10
20241203,131900,37402373,751,751,751,751,0
20241203,131800,37402373,751,751,751,751,45
20241203,131700,37368578,754,754,754,754,0
20241203,131600,37368578,754,754,754,754,0
20241203,131500,37368578,754,754,754,754,0
20241203,131400,37368578,754,754,754,754,0
20241203,131300,37368578,754,754,754,754,0
20241203,131200,37368578,754,754,754,754,0
20241203,131100,37368578,754,754,754,754,226
20241203,131000,37198174,754,754,754,754,0
20241203,130900,37198174,754,754,754,754,0
20241203,130800,37198174,754,754,754,754,0
20241203,130700,37198174,754,754,754,754,0
20241203,130600,37198174,754,754,754,754,40
20241203,130500,37168014,754,754,754,754,0
20241203,130400,37168014,754,754,754,754,0
20241203,130300,37168014,754,754,754,754,0
20241203,130200,37168014,754,754,754,754,0
20241203,130100,37168014,754,754,754,754,0
20241203,130000,37168014,754,754,754,754,0
20241203,125900,37168014,754,754,754,754,0
20241203,125800,37168014,754,754,754,754,11
20241203,125700,37159720,750,750,750,750,0
20241203,125600,37159720,750,750,750,750,120
20241203,125500,37069720,750,750,750,750,0
20241203,125400,37069720,750,750,750,750,0
20241203,125300,37069720,750,750,750,750,0
20241203,125200,37069720,750,750,750,750,0
20241203,125100,37069720,750,750,750,750,0
20241203,125000,37069720,750,750,750,750,0
20241203,124900,37069720,750,750,750,750,0
20241203,124800,37069720,750,750,750,750,0
20241203,124700,37069720,750,750,750,750,0
20241203,124600,37069720,750,750,750,750,0
20241203,124500,37069720,750,750,750,750,0
20241203,124400,37069720,750,750,750,750,0
20241203,124300,37069720,750,750,750,750,0
20241203,124200,37069720,750,750,750,750,0
20241203,124100,37069720,750,750,750,750,810
20241203,124000,36462220,750,750,750,750,100
20241203,123900,36387220,750,750,750,750,0
20241203,123800,36387220,750,750,750,750,0
20241203,123700,36387220,750,750,750,750,0
20241203,123600,36387220,750,750,750,750,0
20241203,123500,36387220,750,750,750,750,0
20241203,123400,36387220,750,750,750,750,1
20241203,123300,36386470,750,750,750,750,70
20241203,123200,36333970,750,750,750,750,1290
20241203,123100,35366470,754,754,754,754,0
20241203,123000,35366470,754,754,754,754,0
20241203,122900,35366470,754,754,754,754,0
20241203,122800,35366470,754,754,754,754,0
20241203,122700,35366470,754,754,754,754,0
20241203,122600,35366470,754,754,754,754,500
20241203,122500,34989470,754,754,754,754,0
20241203,122400,34989470,754,754,754,754,0
20241203,122300,34989470,754,754,754,754,0
20241203,122200,34989470,754,754,754,754,0
20241203,122100,34989470,754,754,754,754,0
20241203,122000,34989470,754,754,754,754,0
20241203,121900,34989470,754,754,754,754,0
20241203,121800,34989470,754,754,754,754,0
20241203,121700,34989470,754,751,754,751,208
20241203,121600,34833199,754,754,754,754,0
20241203,121500,34833199,754,751,754,751,14
20241203,121400,34822682,750,750,750,750,0
20241203,121300,34822682,750,750,750,750,0
20241203,121200,34822682,750,750,750,750,0
20241203,121100,34822682,750,750,750,750,0
20241203,121000,34822682,750,750,750,750,0
20241203,120900,34822682,750,750,750,750,0
20241203,120800,34822682,750,750,750,750,0
20241203,120700,34822682,750,750,750,750,0
20241203,120600,34822682,750,750,750,750,0
20241203,120500,34822682,750,750,750,750,0
20241203,120400,34822682,750,750,750,750,0
20241203,120300,34822682,750,750,750,750,0
20241203,120200,34822682,750,750,750,750,0
20241203,120100,34822682,750,750,750,750,0
20241203,120000,34822682,750,750,750,750,0
20241203,115900,34822682,750,750,750,750,0
20241203,115800,34822682,750,750,750,750,0
20241203,115700,34822682,750,750,750,750,0
20241203,115600,34822682,750,750,750,750,0
20241203,115500,34822682,750,750,750,750,0
20241203,115400,34822682,750,750,750,750,0
20241203,115300,34822682,750,750,750,750,500
20241203,115200,34447682,754,754,754,754,0
20241203,115100,34447682,754,754,754,754,0
20241203,115000,34447682,754,754,754,754,1
20241203,114900,34446928,755,755,755,755,0
20241203,114800,34446928,755,755,755,755,0
20241203,114700,34446928,755,755,755,755,0
20241203,114600,34446928,755,755,755,755,0
20241203,114500,34446928,755,755,755,755,0
20241203,114400,34446928,755,755,755,755,0
20241203,114300,34446928,755,755,755,755,0
20241203,114200,34446928,755,755,755,755,0
20241203,114100,34446928,755,755,755,755,0
20241203,114000,34446928,755,755,755,755,0
20241203,113900,34446928,755,755,755,755,0
20241203,113800,34446928,755,755,755,755,0
20241203,113700,34446928,755,755,755,755,0
20241203,113600,34446928,755,755,755,755,0
20241203,113500,34446928,755,755,755,755,0
20241203,113400,34446928,755,755,755,755,0
20241203,113300,34446928,755,755,755,755,0
20241203,113200,34446928,755,755,755,755,0
20241203,113100,34446928,755,755,755,755,0
20241203,113000,34446928,755,755,755,755,0
20241203,112900,34446928,755,755,755,755,0
20241203,112800,34446928,755,751,755,751,2191
20241203,112700,32800619,755,755,755,755,0
20241203,112600,32800619,755,755,755,755,0
20241203,112500,32800619,755,755,755,755,0
20241203,112400,32800619,755,755,755,755,0
20241203,112300,32800619,755,755,755,755,0
20241203,112200,32800619,755,755,755,755,0
20241203,112100,32800619,755,755,755,755,0
20241203,112000,32800619,755,755,755,755,0
20241203,111900,32800619,755,755,755,755,0
20241203,111800,32800619,755,755,755,755,0
20241203,111700,32800619,755,755,755,755,0
20241203,111600,32800619,755,755,755,755,0
20241203,111500,32800619,755,755,755,755,0
20241203,111400,32800619,755,755,755,755,0
20241203,111300,32800619,755,755,755,755,0
20241203,111200,32800619,755,755,755,755,0
20241203,111100,32800619,755,755,755,755,0
20241203,111000,32800619,755,755,755,755,0
20241203,110900,32800619,755,755,755,755,3
20241203,110800,32798354,755,755,755,755,0
20241203,110700,32798354,755,755,755,755,0
20241203,110600,32798354,755,755,755,755,0
20241203,110500,32798354,755,755,755,755,0
20241203,110400,32798354,755,755,755,755,0
20241203,110300,32798354,755,755,755,755,1
20241203,110200,32797599,749,749,749,749,0
20241203,110100,32797599,749,749,749,749,0
20241203,110000,32797599,749,749,749,749,0
20241203,105900,32797599,749,749,749,749,0
20241203,105800,32797599,749,749,749,749,2200
20241203,105700,31149799,749,752,752,749,11431
20241203,105600,22554741,755,755,755,755,419
20241203,105500,22238396,755,755,755,755,0
20241203,105400,22238396,755,755,755,755,1
20241203,105300,22237641,757,757,757,757,0
20241203,105200,22237641,757,757,757,757,0
20241203,105100,22237641,757,757,757,757,0
20241203,105000,22237641,757,757,757,757,0
20241203,104900,22237641,757,757,757,757,0
20241203,104800,22237641,757,757,757,757,0
20241203,104700,22237641,757,757,757,757,0
20241203,104600,22237641,757,757,757,757,60
20241203,104500,22192221,757,757,757,757,3
20241203,104400,22189950,757,757,757,757,0
20241203,104300,22189950,757,755,757,755,565
20241203,104200,21763245,757,757,757,757,0
20241203,104100,21763245,757,757,757,757,0
20241203,104000,21763245,757,757,757,757,108
20241203,103900,21681489,757,757,757,757,0
20241203,103800,21681489,757,757,757,757,0
20241203,103700,21681489,757,757,757,757,0
20241203,103600,21681489,757,757,757,757,0
20241203,103500,21681489,757,757,757,757,0
20241203,103400,21681489,757,757,757,757,807
20241203,103300,21070590,760,760,760,760,0
20241203,103200,21070590,760,760,760,760,0
20241203,103100,21070590,760,760,760,760,0
20241203,103000,21070590,760,760,760,760,0
20241203,102900,21070590,760,760,760,760,0
20241203,102800,21070590,760,760,760,760,1
20241203,102700,21069830,757,757,757,757,0
20241203,102600,21069830,757,757,757,757,0
20241203,102500,21069830,757,757,757,757,21
20241203,102400,21053933,760,760,760,760,0
20241203,102300,21053933,760,760,760,760,551
20241203,102200,20635173,761,761,761,761,0
20241203,102100,20635173,761,761,761,761,0
20241203,102000,20635173,761,761,761,761,0
20241203,101900,20635173,761,761,761,761,0
20241203,101800,20635173,761,761,761,761,0
20241203,101700,20635173,761,761,761,761,6
20241203,101600,20630607,757,757,757,757,0
20241203,101500,20630607,757,757,757,757,15
20241203,101400,20619252,761,761,761,761,0
20241203,101300,20619252,761,761,761,761,0
20241203,101200,20619252,761,761,761,761,0
20241203,101100,20619252,761,761,761,761,10
20241203,101000,20611642,761,761,761,761,0
20241203,100900,20611642,761,761,761,761,0
20241203,100800,20611642,761,761,761,761,40
20241203,100700,20581202,757,757,757,757,0
20241203,100600,20581202,757,757,757,757,0
20241203,100500,20581202,757,757,757,757,2
20241203,100400,20579688,760,760,760,760,0
20241203,100300,20579688,760,760,760,760,0
20241203,100200,20579688,760,760,760,760,0
20241203,100100,20579688,760,760,760,760,0
20241203,100000,20579688,760,760,760,760,0
20241203,095900,20579688,760,760,760,760,0
20241203,095800,20579688,760,760,760,760,0
20241203,095700,20579688,760,760,760,760,2199
20241203,095600,18908448,760,760,760,760,0
20241203,095500,18908448,760,760,760,760,0
20241203,095400,18908448,760,760,760,760,0
20241203,095300,18908448,760,760,760,760,1788
20241203,095200,17549568,760,760,760,760,9
20241203,095100,17542728,756,756,756,756,0
20241203,095000,17542728,756,756,756,756,1
20241203,094900,17541972,756,756,756,756,0
20241203,094800,17541972,756,756,756,756,0
20241203,094700,17541972,756,756,756,756,9
20241203,094600,17535168,759,759,759,759,0
20241203,094500,17535168,759,759,759,759,0
20241203,094400,17535168,759,758,759,758,110
20241203,094300,17451759,758,759,759,758,19
20241203,094200,17437356,759,760,760,759,6
20241203,094100,17432797,760,760,760,760,0
20241203,094000,17432797,760,760,760,760,2
20241203,093900,17431277,755,755,755,755,0
20241203,093800,17431277,755,755,755,755,6
20241203,093700,17426747,755,755,755,755,0
20241203,093600,17426747,755,757,757,755,1175
20241203,093500,16538784,760,760,760,760,0
20241203,093400,16538784,760,760,760,760,0
20241203,093300,16538784,760,760,760,760,0
20241203,093200,16538784,760,760,760,760,272
20241203,093100,16332064,759,760,760,759,2573
20241203,093000,14379127,760,760,760,760,0
20241203,092900,14379127,760,760,760,760,198
20241203,092800,14228647,763,762,763,761,2797
20241203,092700,12098883,763,762,763,762,291
20241203,092600,11877070,762,760,762,760,2282
20241203,092500,10142520,759,759,759,759,0
20241203,092400,10142520,759,759,759,759,0
20241203,092300,10142520,759,759,759,759,0
20241203,092200,10142520,759,759,759,759,2059
20241203,092100,8579739,758,757,758,757,4528
20241203,092000,5151985,757,757,757,757,53
20241203,091900,5111864,756,756,756,756,0
20241203,091800,5111864,756,756,756,756,0
20241203,091700,5111864,756,756,756,756,73
20241203,091600,5056676,754,754,754,754,996
20241203,091500,4305692,754,754,754,754,0
20241203,091400,4305692,754,754,754,754,4
20241203,091300,4302676,754,754,754,754,16
20241203,091200,4290612,755,755,755,755,500
20241203,091100,3913112,755,752,755,752,10
20241203,091000,3905580,752,752,752,752,0
20241203,090900,3905580,752,752,752,752,0
20241203,090800,3905580,752,752,752,752,0
20241203,090700,3905580,752,752,752,752,0
20241203,090600,3905580,752,752,752,752,0
20241203,090500,3905580,752,752,752,752,760
20241203,090400,3334060,752,752,752,752,20
20241203,090300,3319020,748,749,749,748,308
20241203,090200,3088405,749,749,749,749,0
20241203,090100,3088405,749,748,752,748,2724
20241203,090000,1042024,748,752,752,748,68