KissMeData/142760/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,202700,58017861,1245,1245,1245,1245,445
20241203,202600,58017861,1245,1245,1245,1245,0
20241203,202500,58017861,1245,1245,1245,1245,0
20241203,202400,58017861,1245,1245,1245,1245,0
20241203,202300,58017861,1245,1245,1245,1245,0
20241203,202200,58017861,1245,1245,1245,1245,0
20241203,202100,58017861,1245,1245,1245,1245,0
20241203,202000,58017861,1245,1245,1245,1245,0
20241203,201900,58017861,1245,1245,1245,1245,0
20241203,201800,58017861,1245,1245,1245,1245,0
20241203,201700,58017861,1245,1245,1245,1245,0
20241203,201600,58017861,1245,1245,1245,1245,0
20241203,201500,58017861,1245,1245,1245,1245,0
20241203,201400,58017861,1245,1245,1245,1245,0
20241203,201300,58017861,1245,1245,1245,1245,0
20241203,201200,58017861,1245,1245,1245,1245,0
20241203,201100,58017861,1245,1245,1245,1245,0
20241203,201000,58017861,1245,1245,1245,1245,0
20241203,200900,58017861,1245,1245,1245,1245,0
20241203,200800,58017861,1245,1245,1245,1245,0
20241203,200700,58017861,1245,1245,1245,1245,0
20241203,200600,58017861,1245,1245,1245,1245,0
20241203,200500,58017861,1245,1245,1245,1245,0
20241203,200400,58017861,1245,1245,1245,1245,0
20241203,200300,58017861,1245,1245,1245,1245,0
20241203,200200,58017861,1245,1245,1245,1245,0
20241203,200100,58017861,1245,1245,1245,1245,0
20241203,200000,58017861,1245,1245,1245,1245,0
20241203,195900,58017861,1245,1245,1245,1245,0
20241203,195800,58017861,1245,1245,1245,1245,0
20241203,195700,58017861,1245,1245,1245,1245,445
20241203,195600,58017861,1245,1245,1245,1245,0
20241203,195500,58017861,1245,1245,1245,1245,0
20241203,195400,58017861,1245,1245,1245,1245,0
20241203,195300,58017861,1245,1245,1245,1245,0
20241203,195200,58017861,1245,1245,1245,1245,0
20241203,195100,58017861,1245,1245,1245,1245,0
20241203,195000,58017861,1245,1245,1245,1245,0
20241203,194900,58017861,1245,1245,1245,1245,0
20241203,194800,58017861,1245,1245,1245,1245,0
20241203,194700,58017861,1245,1245,1245,1245,0
20241203,194600,58017861,1245,1245,1245,1245,0
20241203,194500,58017861,1245,1245,1245,1245,0
20241203,194400,58017861,1245,1245,1245,1245,0
20241203,194300,58017861,1245,1245,1245,1245,0
20241203,194200,58017861,1245,1245,1245,1245,0
20241203,194100,58017861,1245,1245,1245,1245,0
20241203,194000,58017861,1245,1245,1245,1245,0
20241203,193900,58017861,1245,1245,1245,1245,0
20241203,193800,58017861,1245,1245,1245,1245,0
20241203,193700,58017861,1245,1245,1245,1245,0
20241203,193600,58017861,1245,1245,1245,1245,0
20241203,193500,58017861,1245,1245,1245,1245,0
20241203,193400,58017861,1245,1245,1245,1245,0
20241203,193300,58017861,1245,1245,1245,1245,0
20241203,193200,58017861,1245,1245,1245,1245,0
20241203,193100,58017861,1245,1245,1245,1245,0
20241203,193000,58017861,1245,1245,1245,1245,0
20241203,192900,58017861,1245,1245,1245,1245,0
20241203,192800,58017861,1245,1245,1245,1245,0
20241203,192700,58017861,1245,1245,1245,1245,445
20241203,192600,58017861,1245,1245,1245,1245,0
20241203,192500,58017861,1245,1245,1245,1245,0
20241203,192400,58017861,1245,1245,1245,1245,0
20241203,192300,58017861,1245,1245,1245,1245,0
20241203,192200,58017861,1245,1245,1245,1245,0
20241203,192100,58017861,1245,1245,1245,1245,0
20241203,192000,58017861,1245,1245,1245,1245,0
20241203,191900,58017861,1245,1245,1245,1245,0
20241203,191800,58017861,1245,1245,1245,1245,0
20241203,191700,58017861,1245,1245,1245,1245,0
20241203,191600,58017861,1245,1245,1245,1245,0
20241203,191500,58017861,1245,1245,1245,1245,0
20241203,191400,58017861,1245,1245,1245,1245,0
20241203,191300,58017861,1245,1245,1245,1245,0
20241203,191200,58017861,1245,1245,1245,1245,0
20241203,191100,58017861,1245,1245,1245,1245,0
20241203,191000,58017861,1245,1245,1245,1245,0
20241203,190900,58017861,1245,1245,1245,1245,0
20241203,190800,58017861,1245,1245,1245,1245,0
20241203,190700,58017861,1245,1245,1245,1245,0
20241203,190600,58017861,1245,1245,1245,1245,0
20241203,190500,58017861,1245,1245,1245,1245,0
20241203,190400,58017861,1245,1245,1245,1245,0
20241203,190300,58017861,1245,1245,1245,1245,0
20241203,190200,58017861,1245,1245,1245,1245,0
20241203,190100,58017861,1245,1245,1245,1245,0
20241203,190000,58017861,1245,1245,1245,1245,0
20241203,185900,58017861,1245,1245,1245,1245,0
20241203,185800,58017861,1245,1245,1245,1245,0
20241203,185700,58017861,1245,1245,1245,1245,445
20241203,185600,58017861,1245,1245,1245,1245,0
20241203,185500,58017861,1245,1245,1245,1245,0
20241203,185400,58017861,1245,1245,1245,1245,0
20241203,185300,58017861,1245,1245,1245,1245,0
20241203,185200,58017861,1245,1245,1245,1245,0
20241203,185100,58017861,1245,1245,1245,1245,0
20241203,185000,58017861,1245,1245,1245,1245,0
20241203,184900,58017861,1245,1245,1245,1245,0
20241203,184800,58017861,1245,1245,1245,1245,0
20241203,184700,58017861,1245,1245,1245,1245,0
20241203,184600,58017861,1245,1245,1245,1245,0
20241203,184500,58017861,1245,1245,1245,1245,0
20241203,184400,58017861,1245,1245,1245,1245,0
20241203,184300,58017861,1245,1245,1245,1245,0
20241203,184200,58017861,1245,1245,1245,1245,0
20241203,184100,58017861,1245,1245,1245,1245,0
20241203,184000,58017861,1245,1245,1245,1245,0
20241203,183900,58017861,1245,1245,1245,1245,0
20241203,183800,58017861,1245,1245,1245,1245,0
20241203,183700,58017861,1245,1245,1245,1245,0
20241203,183600,58017861,1245,1245,1245,1245,0
20241203,183500,58017861,1245,1245,1245,1245,0
20241203,183400,58017861,1245,1245,1245,1245,0
20241203,183300,58017861,1245,1245,1245,1245,0
20241203,183200,58017861,1245,1245,1245,1245,0
20241203,183100,58017861,1245,1245,1245,1245,0
20241203,183000,58017861,1245,1245,1245,1245,0
20241203,182900,58017861,1245,1245,1245,1245,0
20241203,182800,58017861,1245,1245,1245,1245,0
20241203,182700,58017861,1245,1245,1245,1245,445
20241203,182600,58017861,1245,1245,1245,1245,0
20241203,182500,58017861,1245,1245,1245,1245,0
20241203,182400,58017861,1245,1245,1245,1245,0
20241203,182300,58017861,1245,1245,1245,1245,0
20241203,182200,58017861,1245,1245,1245,1245,0
20241203,182100,58017861,1245,1245,1245,1245,0
20241203,182000,58017861,1245,1245,1245,1245,0
20241203,181900,58017861,1245,1245,1245,1245,0
20241203,181800,58017861,1245,1245,1245,1245,0
20241203,181700,58017861,1245,1245,1245,1245,0
20241203,181600,58017861,1245,1245,1245,1245,0
20241203,181500,58017861,1245,1245,1245,1245,0
20241203,181400,58017861,1245,1245,1245,1245,0
20241203,181300,58017861,1245,1245,1245,1245,0
20241203,181200,58017861,1245,1245,1245,1245,0
20241203,181100,58017861,1245,1245,1245,1245,0
20241203,181000,58017861,1245,1245,1245,1245,0
20241203,180900,58017861,1245,1245,1245,1245,0
20241203,180800,58017861,1245,1245,1245,1245,0
20241203,180700,58017861,1245,1245,1245,1245,0
20241203,180600,58017861,1245,1245,1245,1245,0
20241203,180500,58017861,1245,1245,1245,1245,0
20241203,180400,58017861,1245,1245,1245,1245,0
20241203,180300,58017861,1245,1245,1245,1245,0
20241203,180200,58017861,1245,1245,1245,1245,0
20241203,180100,58017861,1245,1245,1245,1245,0
20241203,180000,58017861,1245,1245,1245,1245,0
20241203,175900,58017861,1245,1245,1245,1245,0
20241203,175800,58017861,1245,1245,1245,1245,0
20241203,175700,58017861,1245,1245,1245,1245,445
20241203,175600,58017861,1245,1245,1245,1245,0
20241203,175500,58017861,1245,1245,1245,1245,0
20241203,175400,58017861,1245,1245,1245,1245,0
20241203,175300,58017861,1245,1245,1245,1245,0
20241203,175200,58017861,1245,1245,1245,1245,0
20241203,175100,58017861,1245,1245,1245,1245,0
20241203,175000,58017861,1245,1245,1245,1245,0
20241203,174900,58017861,1245,1245,1245,1245,0
20241203,174800,58017861,1245,1245,1245,1245,0
20241203,174700,58017861,1245,1245,1245,1245,0
20241203,174600,58017861,1245,1245,1245,1245,0
20241203,174500,58017861,1245,1245,1245,1245,0
20241203,174400,58017861,1245,1245,1245,1245,0
20241203,174300,58017861,1245,1245,1245,1245,0
20241203,174200,58017861,1245,1245,1245,1245,0
20241203,174100,58017861,1245,1245,1245,1245,0
20241203,174000,58017861,1245,1245,1245,1245,0
20241203,173900,58017861,1245,1245,1245,1245,0
20241203,173800,58017861,1245,1245,1245,1245,0
20241203,173700,58017861,1245,1245,1245,1245,0
20241203,173600,58017861,1245,1245,1245,1245,0
20241203,173500,58017861,1245,1245,1245,1245,0
20241203,173400,58017861,1245,1245,1245,1245,0
20241203,173300,58017861,1245,1245,1245,1245,0
20241203,173200,58017861,1245,1245,1245,1245,0
20241203,173100,58017861,1245,1245,1245,1245,0
20241203,173000,58017861,1245,1245,1245,1245,0
20241203,172900,58017861,1245,1245,1245,1245,0
20241203,172800,58017861,1245,1245,1245,1245,0
20241203,172700,58017861,1245,1245,1245,1245,445
20241203,172600,58017861,1245,1245,1245,1245,0
20241203,172500,58017861,1245,1245,1245,1245,0
20241203,172400,58017861,1245,1245,1245,1245,0
20241203,172300,58017861,1245,1245,1245,1245,0
20241203,172200,58017861,1245,1245,1245,1245,0
20241203,172100,58017861,1245,1245,1245,1245,0
20241203,172000,58017861,1245,1245,1245,1245,0
20241203,171900,58017861,1245,1245,1245,1245,0
20241203,171800,58017861,1245,1245,1245,1245,0
20241203,171700,58017861,1245,1245,1245,1245,0
20241203,171600,58017861,1245,1245,1245,1245,0
20241203,171500,58017861,1245,1245,1245,1245,0
20241203,171400,58017861,1245,1245,1245,1245,0
20241203,171300,58017861,1245,1245,1245,1245,0
20241203,171200,58017861,1245,1245,1245,1245,0
20241203,171100,58017861,1245,1245,1245,1245,0
20241203,171000,58017861,1245,1245,1245,1245,0
20241203,170900,58017861,1245,1245,1245,1245,0
20241203,170800,58017861,1245,1245,1245,1245,0
20241203,170700,58017861,1245,1245,1245,1245,0
20241203,170600,58017861,1245,1245,1245,1245,0
20241203,170500,58017861,1245,1245,1245,1245,0
20241203,170400,58017861,1245,1245,1245,1245,0
20241203,170300,58017861,1245,1245,1245,1245,0
20241203,170200,58017861,1245,1245,1245,1245,0
20241203,170100,58017861,1245,1245,1245,1245,0
20241203,170000,58017861,1245,1245,1245,1245,0
20241203,165900,58017861,1245,1245,1245,1245,0
20241203,165800,58017861,1245,1245,1245,1245,0
20241203,165700,58017861,1245,1245,1245,1245,445
20241203,165600,58017861,1245,1245,1245,1245,0
20241203,165500,58017861,1245,1245,1245,1245,0
20241203,165400,58017861,1245,1245,1245,1245,0
20241203,165300,58017861,1245,1245,1245,1245,0
20241203,165200,58017861,1245,1245,1245,1245,0
20241203,165100,58017861,1245,1245,1245,1245,0
20241203,165000,58017861,1245,1245,1245,1245,0
20241203,164900,58017861,1245,1245,1245,1245,0
20241203,164800,58017861,1245,1245,1245,1245,0
20241203,164700,58017861,1245,1245,1245,1245,0
20241203,164600,58017861,1245,1245,1245,1245,0
20241203,164500,58017861,1245,1245,1245,1245,0
20241203,164400,58017861,1245,1245,1245,1245,0
20241203,164300,58017861,1245,1245,1245,1245,0
20241203,164200,58017861,1245,1245,1245,1245,0
20241203,164100,58017861,1245,1245,1245,1245,0
20241203,164000,58017861,1245,1245,1245,1245,0
20241203,163900,58017861,1245,1245,1245,1245,0
20241203,163800,58017861,1245,1245,1245,1245,0
20241203,163700,58017861,1245,1245,1245,1245,0
20241203,163600,58017861,1245,1245,1245,1245,0
20241203,163500,58017861,1245,1245,1245,1245,0
20241203,163400,58017861,1245,1245,1245,1245,0
20241203,163300,58017861,1245,1245,1245,1245,0
20241203,163200,58017861,1245,1245,1245,1245,0
20241203,163100,58017861,1245,1245,1245,1245,0
20241203,163000,58017861,1245,1245,1245,1245,0
20241203,162900,58017861,1245,1245,1245,1245,0
20241203,162800,58017861,1245,1245,1245,1245,0
20241203,162700,58017861,1245,1245,1245,1245,445
20241203,162600,58017861,1245,1245,1245,1245,0
20241203,162500,58017861,1245,1245,1245,1245,0
20241203,162400,58017861,1245,1245,1245,1245,0
20241203,162300,58017861,1245,1245,1245,1245,0
20241203,162200,58017861,1245,1245,1245,1245,0
20241203,162100,58017861,1245,1245,1245,1245,0
20241203,162000,58017861,1245,1245,1245,1245,0
20241203,161900,58017861,1245,1245,1245,1245,0
20241203,161800,58017861,1245,1245,1245,1245,0
20241203,161700,58017861,1245,1245,1245,1245,0
20241203,161600,58017861,1245,1245,1245,1245,0
20241203,161500,58017861,1245,1245,1245,1245,0
20241203,161400,58017861,1245,1245,1245,1245,0
20241203,161300,58017861,1245,1245,1245,1245,0
20241203,161200,58017861,1245,1245,1245,1245,0
20241203,161100,58017861,1245,1245,1245,1245,0
20241203,161000,58017861,1245,1245,1245,1245,0
20241203,160900,58017861,1245,1245,1245,1245,0
20241203,160800,58017861,1245,1245,1245,1245,0
20241203,160700,58017861,1245,1245,1245,1245,0
20241203,160600,58017861,1245,1245,1245,1245,0
20241203,160500,58017861,1245,1245,1245,1245,0
20241203,160400,58017861,1245,1245,1245,1245,0
20241203,160300,58017861,1245,1245,1245,1245,0
20241203,160200,58017861,1245,1245,1245,1245,0
20241203,160100,58017861,1245,1245,1245,1245,0
20241203,160000,58017861,1245,1245,1245,1245,0
20241203,155900,58017861,1245,1245,1245,1245,0
20241203,155800,58017861,1245,1245,1245,1245,0
20241203,155700,58017861,1245,1245,1245,1245,445
20241203,155600,58017861,1245,1245,1245,1245,0
20241203,155500,58017861,1245,1245,1245,1245,0
20241203,155400,58017861,1245,1245,1245,1245,0
20241203,155300,58017861,1245,1245,1245,1245,0
20241203,155200,58017861,1245,1245,1245,1245,0
20241203,155100,58017861,1245,1245,1245,1245,0
20241203,155000,58017861,1245,1245,1245,1245,0
20241203,154900,58017861,1245,1245,1245,1245,0
20241203,154800,58017861,1245,1245,1245,1245,0
20241203,154700,58017861,1245,1245,1245,1245,0
20241203,154600,58017861,1245,1245,1245,1245,0
20241203,154500,58017861,1245,1245,1245,1245,0
20241203,154400,58017861,1245,1245,1245,1245,0
20241203,154300,58017861,1245,1245,1245,1245,0
20241203,154200,58017861,1245,1245,1245,1245,0
20241203,154100,58017861,1245,1245,1245,1245,0
20241203,154000,58017861,1245,1245,1245,1245,0
20241203,153900,58017861,1245,1245,1245,1245,0
20241203,153800,58017861,1245,1245,1245,1245,0
20241203,153700,58017861,1245,1245,1245,1245,0
20241203,153600,58017861,1245,1245,1245,1245,0
20241203,153500,58017861,1245,1245,1245,1245,0
20241203,153400,58017861,1245,1245,1245,1245,0
20241203,153300,58017861,1245,1245,1245,1245,0
20241203,153200,58017861,1245,1245,1245,1245,0
20241203,153100,58017861,1245,1245,1245,1245,0
20241203,153000,58017861,1245,1245,1245,1245,445
20241203,152900,57463836,1247,1247,1247,1247,0
20241203,152800,57463836,1247,1247,1247,1247,0
20241203,152700,57463836,1247,1247,1247,1247,0
20241203,152600,57463836,1247,1247,1247,1247,0
20241203,152500,57463836,1247,1247,1247,1247,0
20241203,152400,57463836,1247,1247,1247,1247,0
20241203,152300,57463836,1247,1247,1247,1247,0
20241203,152200,57463836,1247,1247,1247,1247,0
20241203,152100,57463836,1247,1247,1247,1247,0
20241203,152000,57463836,1247,1247,1247,1247,0
20241203,151900,57463836,1247,1246,1247,1246,104
20241203,151800,57334181,1247,1248,1248,1246,2495
20241203,151700,54224563,1249,1248,1249,1248,34
20241203,151600,54182129,1249,1249,1249,1248,1300
20241203,151500,52559649,1249,1249,1249,1248,232
20241203,151400,52269913,1249,1248,1249,1248,282
20241203,151300,51917727,1249,1248,1249,1248,34
20241203,151200,51875294,1248,1250,1250,1248,821
20241203,151100,50850382,1252,1252,1252,1252,0
20241203,151000,50850382,1252,1252,1252,1252,0
20241203,150900,50850382,1252,1252,1252,1252,0
20241203,150800,50850382,1252,1252,1252,1252,1
20241203,150700,50849130,1256,1256,1256,1256,0
20241203,150600,50849130,1256,1256,1256,1256,0
20241203,150500,50849130,1256,1252,1256,1252,100
20241203,150400,50723816,1251,1251,1251,1251,0
20241203,150300,50723816,1251,1251,1251,1251,0
20241203,150200,50723816,1251,1251,1251,1251,2
20241203,150100,50721314,1253,1253,1253,1253,0
20241203,150000,50721314,1253,1251,1255,1251,13
20241203,145900,50705023,1251,1253,1253,1249,1033
20241203,145800,49414652,1259,1259,1259,1259,0
20241203,145700,49414652,1259,1251,1259,1251,40
20241203,145600,49364342,1251,1251,1251,1251,1
20241203,145500,49363091,1251,1251,1251,1251,0
20241203,145400,49363091,1251,1251,1251,1251,0
20241203,145300,49363091,1251,1251,1251,1251,0
20241203,145200,49363091,1251,1250,1251,1249,573
20241203,145100,48647355,1251,1254,1254,1251,263
20241203,145000,48318333,1255,1255,1255,1255,0
20241203,144900,48318333,1255,1255,1255,1255,1
20241203,144800,48317078,1259,1259,1259,1259,2
20241203,144700,48314560,1253,1253,1253,1253,0
20241203,144600,48314560,1253,1252,1253,1252,4
20241203,144500,48309551,1252,1252,1252,1252,12
20241203,144400,48294527,1254,1254,1254,1254,150
20241203,144300,48106427,1252,1252,1252,1252,1
20241203,144200,48105175,1258,1258,1258,1258,0
20241203,144100,48105175,1258,1258,1258,1258,1
20241203,144000,48103917,1254,1254,1254,1254,1
20241203,143900,48102663,1251,1256,1256,1251,6
20241203,143800,48095140,1258,1258,1258,1258,0
20241203,143700,48095140,1258,1258,1258,1258,0
20241203,143600,48095140,1258,1258,1258,1258,0
20241203,143500,48095140,1258,1258,1258,1258,0
20241203,143400,48095140,1258,1258,1258,1258,0
20241203,143300,48095140,1258,1258,1258,1258,0
20241203,143200,48095140,1258,1258,1258,1258,8
20241203,143100,48085076,1257,1257,1257,1256,33
20241203,143000,48043597,1256,1250,1256,1250,1031
20241203,142900,46754783,1247,1247,1247,1247,0
20241203,142800,46754783,1247,1246,1247,1246,7
20241203,142700,46746060,1246,1246,1246,1246,17
20241203,142600,46724878,1246,1246,1246,1246,3
20241203,142500,46721140,1246,1246,1246,1246,21
20241203,142400,46694974,1246,1245,1246,1245,15
20241203,142300,46676290,1245,1245,1245,1245,10
20241203,142200,46663840,1245,1249,1249,1245,792
20241203,142100,45677005,1249,1252,1252,1249,2323
20241203,142000,42772211,1252,1252,1253,1252,26
20241203,141900,42739648,1252,1255,1255,1252,308
20241203,141800,42353800,1256,1257,1257,1256,31
20241203,141700,42314854,1258,1258,1258,1258,0
20241203,141600,42314854,1258,1258,1258,1258,0
20241203,141500,42314854,1258,1258,1258,1258,0
20241203,141400,42314854,1258,1258,1258,1258,0
20241203,141300,42314854,1258,1258,1258,1258,1
20241203,141200,42313596,1258,1258,1258,1258,0
20241203,141100,42313596,1258,1258,1258,1258,32
20241203,141000,42273340,1256,1256,1256,1256,0
20241203,140900,42273340,1256,1256,1256,1256,0
20241203,140800,42273340,1256,1256,1256,1256,0
20241203,140700,42273340,1256,1256,1256,1256,0
20241203,140600,42273340,1256,1256,1256,1256,0
20241203,140500,42273340,1256,1256,1256,1256,0
20241203,140400,42273340,1256,1256,1256,1256,0
20241203,140300,42273340,1256,1256,1256,1256,0
20241203,140200,42273340,1256,1256,1256,1256,0
20241203,140100,42273340,1256,1256,1256,1256,0
20241203,140000,42273340,1256,1256,1256,1256,8
20241203,135900,42263292,1257,1255,1257,1255,96
20241203,135800,42142716,1256,1256,1256,1256,0
20241203,135700,42142716,1256,1257,1257,1256,10
20241203,135600,42130151,1256,1256,1257,1256,215
20241203,135500,41860106,1255,1254,1255,1254,241
20241203,135400,41557887,1254,1254,1254,1254,0
20241203,135300,41557887,1254,1254,1254,1254,20
20241203,135200,41532807,1254,1257,1257,1254,510
20241203,135100,40892496,1257,1257,1257,1257,0
20241203,135000,40892496,1257,1257,1257,1257,0
20241203,134900,40892496,1257,1257,1257,1257,0
20241203,134800,40892496,1257,1257,1257,1257,0
20241203,134700,40892496,1257,1257,1257,1257,0
20241203,134600,40892496,1257,1257,1257,1257,0
20241203,134500,40892496,1257,1257,1257,1257,0
20241203,134400,40892496,1257,1257,1257,1257,0
20241203,134300,40892496,1257,1257,1257,1257,0
20241203,134200,40892496,1257,1257,1257,1257,0
20241203,134100,40892496,1257,1257,1257,1257,0
20241203,134000,40892496,1257,1257,1257,1257,0
20241203,133900,40892496,1257,1257,1257,1257,4
20241203,133800,40887468,1259,1259,1259,1259,4
20241203,133700,40882432,1258,1258,1258,1258,10
20241203,133600,40869852,1259,1258,1259,1258,3
20241203,133500,40866076,1259,1259,1259,1259,0
20241203,133400,40866076,1259,1259,1259,1259,0
20241203,133300,40866076,1259,1259,1259,1259,0
20241203,133200,40866076,1259,1258,1259,1258,24
20241203,133100,40835879,1259,1259,1259,1259,0
20241203,133000,40835879,1259,1259,1259,1259,0
20241203,132900,40835879,1259,1259,1259,1259,0
20241203,132800,40835879,1259,1258,1259,1258,16
20241203,132700,40815736,1259,1259,1259,1259,0
20241203,132600,40815736,1259,1258,1259,1258,1772
20241203,132500,38584880,1258,1260,1260,1258,118
20241203,132400,38436315,1260,1260,1260,1260,20
20241203,132300,38411115,1259,1259,1259,1259,1
20241203,132200,38409856,1258,1257,1258,1257,59
20241203,132100,38335689,1255,1255,1255,1255,70
20241203,132000,38247839,1255,1260,1260,1251,4392
20241203,131900,32738643,1260,1260,1260,1260,0
20241203,131800,32738643,1260,1260,1264,1260,92
20241203,131700,32622371,1260,1260,1260,1260,22
20241203,131600,32594651,1260,1260,1260,1260,8
20241203,131500,32584571,1260,1259,1260,1259,1505
20241203,131400,30688272,1259,1259,1259,1259,30
20241203,131300,30650502,1258,1258,1258,1258,18
20241203,131200,30627858,1258,1258,1258,1258,0
20241203,131100,30627858,1258,1258,1258,1258,0
20241203,131000,30627858,1258,1258,1258,1258,0
20241203,130900,30627858,1258,1260,1260,1258,1624
20241203,130800,28581692,1258,1258,1258,1258,0
20241203,130700,28581692,1258,1258,1258,1258,0
20241203,130600,28581692,1258,1258,1258,1258,2
20241203,130500,28579176,1259,1257,1259,1257,53
20241203,130400,28512482,1256,1256,1256,1256,0
20241203,130300,28512482,1256,1256,1256,1256,8
20241203,130200,28502434,1256,1256,1256,1256,0
20241203,130100,28502434,1256,1255,1256,1255,5
20241203,130000,28496158,1255,1256,1256,1255,325
20241203,125900,28088267,1256,1256,1256,1256,0
20241203,125800,28088267,1256,1256,1256,1256,0
20241203,125700,28088267,1256,1256,1256,1256,0
20241203,125600,28088267,1256,1256,1256,1256,0
20241203,125500,28088267,1256,1256,1256,1256,200
20241203,125400,27837067,1257,1257,1257,1257,5
20241203,125300,27830782,1257,1257,1257,1257,0
20241203,125200,27830782,1257,1257,1257,1257,0
20241203,125100,27830782,1257,1257,1257,1257,0
20241203,125000,27830782,1257,1257,1257,1257,0
20241203,124900,27830782,1257,1257,1257,1257,0
20241203,124800,27830782,1257,1257,1257,1257,0
20241203,124700,27830782,1257,1257,1257,1257,220
20241203,124600,27554242,1257,1257,1257,1257,15
20241203,124500,27535387,1257,1257,1257,1257,46
20241203,124400,27477565,1257,1257,1257,1257,0
20241203,124300,27477565,1257,1256,1257,1256,22
20241203,124200,27449912,1257,1257,1257,1257,0
20241203,124100,27449912,1257,1257,1257,1257,16
20241203,124000,27429800,1257,1257,1257,1256,514
20241203,123900,26784202,1258,1258,1258,1258,28
20241203,123800,26748978,1258,1258,1258,1258,0
20241203,123700,26748978,1258,1258,1258,1258,82
20241203,123600,26645822,1258,1258,1258,1258,184
20241203,123500,26414350,1259,1259,1259,1259,0
20241203,123400,26414350,1259,1259,1259,1259,3
20241203,123300,26410573,1258,1258,1258,1258,0
20241203,123200,26410573,1258,1258,1258,1258,0
20241203,123100,26410573,1258,1258,1258,1258,0
20241203,123000,26410573,1258,1258,1258,1258,0
20241203,122900,26410573,1258,1258,1258,1258,0
20241203,122800,26410573,1258,1258,1258,1258,9
20241203,122700,26399251,1257,1257,1257,1257,64
20241203,122600,26318803,1257,1257,1257,1257,15
20241203,122500,26299948,1257,1257,1257,1256,273
20241203,122400,25956791,1258,1258,1258,1258,4
20241203,122300,25951759,1259,1259,1259,1259,0
20241203,122200,25951759,1259,1259,1259,1259,0
20241203,122100,25951759,1259,1259,1259,1259,0
20241203,122000,25951759,1259,1259,1259,1259,0
20241203,121900,25951759,1259,1259,1259,1259,0
20241203,121800,25951759,1259,1259,1259,1259,206
20241203,121700,25692405,1258,1258,1258,1258,3
20241203,121600,25688631,1259,1259,1259,1259,0
20241203,121500,25688631,1259,1259,1259,1259,0
20241203,121400,25688631,1259,1259,1259,1259,1
20241203,121300,25687372,1259,1259,1259,1259,0
20241203,121200,25687372,1259,1259,1259,1259,0
20241203,121100,25687372,1259,1259,1259,1259,0
20241203,121000,25687372,1259,1259,1259,1259,3
20241203,120900,25683595,1258,1258,1258,1258,0
20241203,120800,25683595,1258,1258,1258,1258,15
20241203,120700,25664725,1258,1258,1267,1258,109
20241203,120600,25526805,1258,1258,1258,1258,1
20241203,120500,25525547,1257,1257,1257,1257,1
20241203,120400,25524290,1257,1257,1257,1257,0
20241203,120300,25524290,1257,1257,1257,1257,0
20241203,120200,25524290,1257,1257,1257,1257,0
20241203,120100,25524290,1257,1257,1257,1257,0
20241203,120000,25524290,1257,1257,1257,1257,0
20241203,115900,25524290,1257,1257,1257,1257,0
20241203,115800,25524290,1257,1257,1257,1257,0
20241203,115700,25524290,1257,1257,1257,1257,1
20241203,115600,25523033,1256,1256,1256,1256,0
20241203,115500,25523033,1256,1259,1259,1256,300
20241203,115400,25146031,1259,1259,1259,1259,6
20241203,115300,25138477,1260,1260,1260,1260,0
20241203,115200,25138477,1260,1260,1260,1260,0
20241203,115100,25138477,1260,1260,1260,1260,0
20241203,115000,25138477,1260,1260,1260,1260,4
20241203,114900,25133437,1260,1259,1268,1259,113
20241203,114800,24990456,1262,1259,1262,1259,5
20241203,114700,24984149,1262,1259,1268,1259,67
20241203,114600,24899462,1258,1258,1258,1258,0
20241203,114500,24899462,1258,1258,1258,1258,0
20241203,114400,24899462,1258,1258,1258,1258,0
20241203,114300,24899462,1258,1258,1258,1258,0
20241203,114200,24899462,1258,1258,1258,1258,0
20241203,114100,24899462,1258,1258,1258,1258,0
20241203,114000,24899462,1258,1258,1258,1258,0
20241203,113900,24899462,1258,1258,1258,1258,29
20241203,113800,24862980,1258,1258,1258,1258,0
20241203,113700,24862980,1258,1258,1258,1258,63
20241203,113600,24783726,1258,1258,1258,1258,0
20241203,113500,24783726,1258,1258,1258,1258,0
20241203,113400,24783726,1258,1258,1258,1258,0
20241203,113300,24783726,1258,1258,1258,1258,36
20241203,113200,24738438,1258,1258,1258,1258,90
20241203,113100,24625218,1258,1260,1260,1258,634
20241203,113000,23827453,1260,1260,1260,1260,54
20241203,112900,23759413,1260,1260,1268,1260,229
20241203,112800,23469117,1260,1260,1260,1260,104
20241203,112700,23338077,1260,1260,1260,1260,0
20241203,112600,23338077,1260,1260,1260,1260,0
20241203,112500,23338077,1260,1260,1260,1260,0
20241203,112400,23338077,1260,1262,1262,1259,182
20241203,112300,23108699,1262,1262,1262,1262,0
20241203,112200,23108699,1262,1262,1262,1262,0
20241203,112100,23108699,1262,1262,1262,1262,0
20241203,112000,23108699,1262,1262,1262,1262,0
20241203,111900,23108699,1262,1261,1262,1261,7
20241203,111800,23099871,1261,1261,1261,1261,0
20241203,111700,23099871,1261,1261,1261,1261,0
20241203,111600,23099871,1261,1261,1261,1261,0
20241203,111500,23099871,1261,1261,1261,1261,0
20241203,111400,23099871,1261,1261,1261,1261,0
20241203,111300,23099871,1261,1260,1268,1260,103
20241203,111200,22969442,1260,1260,1260,1260,8
20241203,111100,22959362,1259,1259,1259,1259,130
20241203,111000,22795692,1259,1259,1259,1259,300
20241203,110900,22417992,1259,1259,1259,1259,0
20241203,110800,22417992,1259,1259,1259,1259,0
20241203,110700,22417992,1259,1259,1259,1259,328
20241203,110600,22005040,1259,1260,1260,1259,200
20241203,110500,21753072,1261,1261,1261,1261,4
20241203,110400,21748028,1261,1261,1261,1261,4
20241203,110300,21742984,1261,1261,1261,1261,14
20241203,110200,21725330,1260,1260,1260,1260,0
20241203,110100,21725330,1260,1260,1260,1260,208
20241203,110000,21463250,1261,1261,1261,1261,0
20241203,105900,21463250,1261,1261,1261,1261,0
20241203,105800,21463250,1261,1261,1261,1261,8
20241203,105700,21453162,1260,1261,1261,1260,306
20241203,105600,21067596,1261,1261,1261,1261,32
20241203,105500,21027244,1260,1262,1262,1260,944
20241203,105400,19837503,1262,1262,1262,1262,0
20241203,105300,19837503,1262,1262,1262,1262,2
20241203,105200,19834979,1262,1262,1262,1262,0
20241203,105100,19834979,1262,1262,1262,1261,108
20241203,105000,19698771,1262,1262,1262,1262,43
20241203,104900,19644505,1262,1262,1262,1262,0
20241203,104800,19644505,1262,1262,1262,1262,1591
20241203,104700,17636663,1262,1262,1262,1262,0
20241203,104600,17636663,1262,1262,1262,1262,0
20241203,104500,17636663,1262,1262,1262,1262,0
20241203,104400,17636663,1262,1262,1262,1262,50
20241203,104300,17573563,1262,1266,1268,1262,1745
20241203,104200,15371015,1268,1268,1268,1268,0
20241203,104100,15371015,1268,1268,1268,1268,0
20241203,104000,15371015,1268,1268,1268,1268,0
20241203,103900,15371015,1268,1268,1268,1268,0
20241203,103800,15371015,1268,1268,1268,1268,0
20241203,103700,15371015,1268,1268,1268,1268,0
20241203,103600,15371015,1268,1268,1268,1268,20
20241203,103500,15345655,1268,1268,1268,1268,50
20241203,103400,15282255,1269,1269,1269,1269,0
20241203,103300,15282255,1269,1269,1269,1269,0
20241203,103200,15282255,1269,1269,1269,1269,449
20241203,103100,14712474,1269,1269,1269,1269,0
20241203,103000,14712474,1269,1269,1269,1269,0
20241203,102900,14712474,1269,1269,1269,1269,0
20241203,102800,14712474,1269,1269,1269,1269,0
20241203,102700,14712474,1269,1269,1269,1269,0
20241203,102600,14712474,1269,1261,1269,1261,12
20241203,102500,14697262,1261,1261,1269,1261,171
20241203,102400,14481223,1261,1261,1261,1261,8
20241203,102300,14471135,1261,1261,1261,1261,1
20241203,102200,14469874,1261,1261,1261,1261,0
20241203,102100,14469874,1261,1261,1261,1261,147
20241203,102000,14284507,1261,1261,1261,1261,30
20241203,101900,14246677,1260,1260,1260,1260,107
20241203,101800,14111857,1260,1260,1260,1260,0
20241203,101700,14111857,1260,1260,1260,1260,0
20241203,101600,14111857,1260,1260,1260,1260,0
20241203,101500,14111857,1260,1261,1261,1260,2046
20241203,101400,11533682,1261,1267,1267,1261,3131
20241203,101300,7571741,1269,1269,1269,1269,0
20241203,101200,7571741,1269,1269,1269,1269,0
20241203,101100,7571741,1269,1269,1269,1269,0
20241203,101000,7571741,1269,1269,1269,1269,0
20241203,100900,7571741,1269,1269,1269,1269,0
20241203,100800,7571741,1269,1269,1269,1269,6
20241203,100700,7564127,1269,1269,1269,1269,787
20241203,100600,6565424,1269,1269,1269,1269,10
20241203,100500,6552734,1269,1266,1269,1265,106
20241203,100400,6418379,1266,1269,1269,1266,14
20241203,100300,6400625,1269,1269,1269,1269,2
20241203,100200,6398087,1269,1269,1269,1269,1
20241203,100100,6396818,1269,1269,1269,1269,0
20241203,100000,6396818,1269,1269,1269,1269,0
20241203,095900,6396818,1269,1269,1269,1269,0
20241203,095800,6396818,1269,1269,1269,1269,0
20241203,095700,6396818,1269,1269,1269,1269,30
20241203,095600,6358748,1269,1269,1269,1269,0
20241203,095500,6358748,1269,1269,1269,1269,0
20241203,095400,6358748,1269,1269,1269,1269,0
20241203,095300,6358748,1269,1269,1269,1269,5
20241203,095200,6352403,1269,1269,1269,1269,0
20241203,095100,6352403,1269,1269,1269,1269,0
20241203,095000,6352403,1269,1269,1269,1269,0
20241203,094900,6352403,1269,1269,1269,1269,20
20241203,094800,6327023,1269,1269,1269,1269,0
20241203,094700,6327023,1269,1269,1269,1269,0
20241203,094600,6327023,1269,1269,1269,1269,100
20241203,094500,6200123,1266,1266,1266,1266,3
20241203,094400,6196325,1269,1269,1269,1269,20
20241203,094300,6170945,1269,1269,1269,1269,173
20241203,094200,5951408,1266,1269,1269,1266,1031
20241203,094100,4644649,1269,1269,1269,1269,95
20241203,094000,4524094,1269,1269,1269,1269,545
20241203,093900,3832489,1270,1270,1270,1270,0
20241203,093800,3832489,1270,1270,1270,1270,1
20241203,093700,3831219,1269,1269,1269,1269,0
20241203,093600,3831219,1269,1270,1270,1269,164
20241203,093500,3623099,1270,1270,1270,1270,6
20241203,093400,3615479,1270,1270,1270,1270,115
20241203,093300,3469429,1270,1270,1270,1270,0
20241203,093200,3469429,1270,1270,1270,1270,60
20241203,093100,3393229,1270,1270,1270,1270,6
20241203,093000,3385609,1270,1270,1270,1270,20
20241203,092900,3360209,1270,1270,1270,1270,7
20241203,092800,3351319,1270,1270,1270,1270,10
20241203,092700,3338619,1270,1270,1270,1270,46
20241203,092600,3280199,1270,1271,1271,1270,223
20241203,092500,2996985,1270,1271,1271,1270,60
20241203,092400,2920784,1272,1272,1272,1272,0
20241203,092300,2920784,1272,1272,1272,1272,0
20241203,092200,2920784,1272,1272,1272,1272,10
20241203,092100,2908064,1272,1272,1272,1272,90
20241203,092000,2793584,1272,1272,1272,1272,0
20241203,091900,2793584,1272,1272,1272,1272,0
20241203,091800,2793584,1272,1272,1272,1272,0
20241203,091700,2793584,1272,1272,1272,1272,0
20241203,091600,2793584,1272,1272,1272,1272,2
20241203,091500,2791040,1272,1272,1272,1272,0
20241203,091400,2791040,1272,1272,1272,1272,0
20241203,091300,2791040,1272,1272,1272,1272,0
20241203,091200,2791040,1272,1273,1273,1272,248
20241203,091100,2475434,1274,1274,1274,1274,0
20241203,091000,2475434,1274,1274,1274,1274,0
20241203,090900,2475434,1274,1274,1274,1274,0
20241203,090800,2475434,1274,1274,1274,1274,0
20241203,090700,2475434,1274,1274,1274,1274,1121
20241203,090600,1047280,1272,1272,1272,1272,61
20241203,090500,969688,1274,1274,1274,1274,11
20241203,090400,955674,1273,1273,1273,1273,0
20241203,090300,955674,1273,1273,1273,1273,391
20241203,090200,457931,1273,1273,1273,1273,0
20241203,090100,457931,1273,1272,1273,1272,215
20241203,090000,184440,1272,1272,1272,1272,145