KissMeData/263920/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,210100,12608407,976,976,976,976,318
20241203,210000,12608407,976,976,976,976,0
20241203,205900,12608407,976,976,976,976,0
20241203,205800,12608407,976,976,976,976,0
20241203,205700,12608407,976,976,976,976,0
20241203,205600,12608407,976,976,976,976,0
20241203,205500,12608407,976,976,976,976,0
20241203,205400,12608407,976,976,976,976,0
20241203,205300,12608407,976,976,976,976,0
20241203,205200,12608407,976,976,976,976,0
20241203,205100,12608407,976,976,976,976,0
20241203,205000,12608407,976,976,976,976,0
20241203,204900,12608407,976,976,976,976,0
20241203,204800,12608407,976,976,976,976,0
20241203,204700,12608407,976,976,976,976,0
20241203,204600,12608407,976,976,976,976,0
20241203,204500,12608407,976,976,976,976,0
20241203,204400,12608407,976,976,976,976,0
20241203,204300,12608407,976,976,976,976,0
20241203,204200,12608407,976,976,976,976,0
20241203,204100,12608407,976,976,976,976,0
20241203,204000,12608407,976,976,976,976,0
20241203,203900,12608407,976,976,976,976,0
20241203,203800,12608407,976,976,976,976,0
20241203,203700,12608407,976,976,976,976,0
20241203,203600,12608407,976,976,976,976,0
20241203,203500,12608407,976,976,976,976,0
20241203,203400,12608407,976,976,976,976,0
20241203,203300,12608407,976,976,976,976,0
20241203,203200,12608407,976,976,976,976,0
20241203,203100,12608407,976,976,976,976,318
20241203,203000,12608407,976,976,976,976,0
20241203,202900,12608407,976,976,976,976,0
20241203,202800,12608407,976,976,976,976,0
20241203,202700,12608407,976,976,976,976,0
20241203,202600,12608407,976,976,976,976,0
20241203,202500,12608407,976,976,976,976,0
20241203,202400,12608407,976,976,976,976,0
20241203,202300,12608407,976,976,976,976,0
20241203,202200,12608407,976,976,976,976,0
20241203,202100,12608407,976,976,976,976,0
20241203,202000,12608407,976,976,976,976,0
20241203,201900,12608407,976,976,976,976,0
20241203,201800,12608407,976,976,976,976,0
20241203,201700,12608407,976,976,976,976,0
20241203,201600,12608407,976,976,976,976,0
20241203,201500,12608407,976,976,976,976,0
20241203,201400,12608407,976,976,976,976,0
20241203,201300,12608407,976,976,976,976,0
20241203,201200,12608407,976,976,976,976,0
20241203,201100,12608407,976,976,976,976,0
20241203,201000,12608407,976,976,976,976,0
20241203,200900,12608407,976,976,976,976,0
20241203,200800,12608407,976,976,976,976,0
20241203,200700,12608407,976,976,976,976,0
20241203,200600,12608407,976,976,976,976,0
20241203,200500,12608407,976,976,976,976,0
20241203,200400,12608407,976,976,976,976,0
20241203,200300,12608407,976,976,976,976,0
20241203,200200,12608407,976,976,976,976,0
20241203,200100,12608407,976,976,976,976,318
20241203,200000,12608407,976,976,976,976,0
20241203,195900,12608407,976,976,976,976,0
20241203,195800,12608407,976,976,976,976,0
20241203,195700,12608407,976,976,976,976,0
20241203,195600,12608407,976,976,976,976,0
20241203,195500,12608407,976,976,976,976,0
20241203,195400,12608407,976,976,976,976,0
20241203,195300,12608407,976,976,976,976,0
20241203,195200,12608407,976,976,976,976,0
20241203,195100,12608407,976,976,976,976,0
20241203,195000,12608407,976,976,976,976,0
20241203,194900,12608407,976,976,976,976,0
20241203,194800,12608407,976,976,976,976,0
20241203,194700,12608407,976,976,976,976,0
20241203,194600,12608407,976,976,976,976,0
20241203,194500,12608407,976,976,976,976,0
20241203,194400,12608407,976,976,976,976,0
20241203,194300,12608407,976,976,976,976,0
20241203,194200,12608407,976,976,976,976,0
20241203,194100,12608407,976,976,976,976,0
20241203,194000,12608407,976,976,976,976,0
20241203,193900,12608407,976,976,976,976,0
20241203,193800,12608407,976,976,976,976,0
20241203,193700,12608407,976,976,976,976,0
20241203,193600,12608407,976,976,976,976,0
20241203,193500,12608407,976,976,976,976,0
20241203,193400,12608407,976,976,976,976,0
20241203,193300,12608407,976,976,976,976,0
20241203,193200,12608407,976,976,976,976,0
20241203,193100,12608407,976,976,976,976,318
20241203,193000,12608407,976,976,976,976,0
20241203,192900,12608407,976,976,976,976,0
20241203,192800,12608407,976,976,976,976,0
20241203,192700,12608407,976,976,976,976,0
20241203,192600,12608407,976,976,976,976,0
20241203,192500,12608407,976,976,976,976,0
20241203,192400,12608407,976,976,976,976,0
20241203,192300,12608407,976,976,976,976,0
20241203,192200,12608407,976,976,976,976,0
20241203,192100,12608407,976,976,976,976,0
20241203,192000,12608407,976,976,976,976,0
20241203,191900,12608407,976,976,976,976,0
20241203,191800,12608407,976,976,976,976,0
20241203,191700,12608407,976,976,976,976,0
20241203,191600,12608407,976,976,976,976,0
20241203,191500,12608407,976,976,976,976,0
20241203,191400,12608407,976,976,976,976,0
20241203,191300,12608407,976,976,976,976,0
20241203,191200,12608407,976,976,976,976,0
20241203,191100,12608407,976,976,976,976,0
20241203,191000,12608407,976,976,976,976,0
20241203,190900,12608407,976,976,976,976,0
20241203,190800,12608407,976,976,976,976,0
20241203,190700,12608407,976,976,976,976,0
20241203,190600,12608407,976,976,976,976,0
20241203,190500,12608407,976,976,976,976,0
20241203,190400,12608407,976,976,976,976,0
20241203,190300,12608407,976,976,976,976,0
20241203,190200,12608407,976,976,976,976,0
20241203,190100,12608407,976,976,976,976,318
20241203,190000,12608407,976,976,976,976,0
20241203,185900,12608407,976,976,976,976,0
20241203,185800,12608407,976,976,976,976,0
20241203,185700,12608407,976,976,976,976,0
20241203,185600,12608407,976,976,976,976,0
20241203,185500,12608407,976,976,976,976,0
20241203,185400,12608407,976,976,976,976,0
20241203,185300,12608407,976,976,976,976,0
20241203,185200,12608407,976,976,976,976,0
20241203,185100,12608407,976,976,976,976,0
20241203,185000,12608407,976,976,976,976,0
20241203,184900,12608407,976,976,976,976,0
20241203,184800,12608407,976,976,976,976,0
20241203,184700,12608407,976,976,976,976,0
20241203,184600,12608407,976,976,976,976,0
20241203,184500,12608407,976,976,976,976,0
20241203,184400,12608407,976,976,976,976,0
20241203,184300,12608407,976,976,976,976,0
20241203,184200,12608407,976,976,976,976,0
20241203,184100,12608407,976,976,976,976,0
20241203,184000,12608407,976,976,976,976,0
20241203,183900,12608407,976,976,976,976,0
20241203,183800,12608407,976,976,976,976,0
20241203,183700,12608407,976,976,976,976,0
20241203,183600,12608407,976,976,976,976,0
20241203,183500,12608407,976,976,976,976,0
20241203,183400,12608407,976,976,976,976,0
20241203,183300,12608407,976,976,976,976,0
20241203,183200,12608407,976,976,976,976,0
20241203,183100,12608407,976,976,976,976,318
20241203,183000,12608407,976,976,976,976,0
20241203,182900,12608407,976,976,976,976,0
20241203,182800,12608407,976,976,976,976,0
20241203,182700,12608407,976,976,976,976,0
20241203,182600,12608407,976,976,976,976,0
20241203,182500,12608407,976,976,976,976,0
20241203,182400,12608407,976,976,976,976,0
20241203,182300,12608407,976,976,976,976,0
20241203,182200,12608407,976,976,976,976,0
20241203,182100,12608407,976,976,976,976,0
20241203,182000,12608407,976,976,976,976,0
20241203,181900,12608407,976,976,976,976,0
20241203,181800,12608407,976,976,976,976,0
20241203,181700,12608407,976,976,976,976,0
20241203,181600,12608407,976,976,976,976,0
20241203,181500,12608407,976,976,976,976,0
20241203,181400,12608407,976,976,976,976,0
20241203,181300,12608407,976,976,976,976,0
20241203,181200,12608407,976,976,976,976,0
20241203,181100,12608407,976,976,976,976,0
20241203,181000,12608407,976,976,976,976,0
20241203,180900,12608407,976,976,976,976,0
20241203,180800,12608407,976,976,976,976,0
20241203,180700,12608407,976,976,976,976,0
20241203,180600,12608407,976,976,976,976,0
20241203,180500,12608407,976,976,976,976,0
20241203,180400,12608407,976,976,976,976,0
20241203,180300,12608407,976,976,976,976,0
20241203,180200,12608407,976,976,976,976,0
20241203,180100,12608407,976,976,976,976,318
20241203,180000,12608407,976,976,976,976,0
20241203,175900,12608407,976,976,976,976,0
20241203,175800,12608407,976,976,976,976,0
20241203,175700,12608407,976,976,976,976,0
20241203,175600,12608407,976,976,976,976,0
20241203,175500,12608407,976,976,976,976,0
20241203,175400,12608407,976,976,976,976,0
20241203,175300,12608407,976,976,976,976,0
20241203,175200,12608407,976,976,976,976,0
20241203,175100,12608407,976,976,976,976,0
20241203,175000,12608407,976,976,976,976,0
20241203,174900,12608407,976,976,976,976,0
20241203,174800,12608407,976,976,976,976,0
20241203,174700,12608407,976,976,976,976,0
20241203,174600,12608407,976,976,976,976,0
20241203,174500,12608407,976,976,976,976,0
20241203,174400,12608407,976,976,976,976,0
20241203,174300,12608407,976,976,976,976,0
20241203,174200,12608407,976,976,976,976,0
20241203,174100,12608407,976,976,976,976,0
20241203,174000,12608407,976,976,976,976,0
20241203,173900,12608407,976,976,976,976,0
20241203,173800,12608407,976,976,976,976,0
20241203,173700,12608407,976,976,976,976,0
20241203,173600,12608407,976,976,976,976,0
20241203,173500,12608407,976,976,976,976,0
20241203,173400,12608407,976,976,976,976,0
20241203,173300,12608407,976,976,976,976,0
20241203,173200,12608407,976,976,976,976,0
20241203,173100,12608407,976,976,976,976,318
20241203,173000,12608407,976,976,976,976,0
20241203,172900,12608407,976,976,976,976,0
20241203,172800,12608407,976,976,976,976,0
20241203,172700,12608407,976,976,976,976,0
20241203,172600,12608407,976,976,976,976,0
20241203,172500,12608407,976,976,976,976,0
20241203,172400,12608407,976,976,976,976,0
20241203,172300,12608407,976,976,976,976,0
20241203,172200,12608407,976,976,976,976,0
20241203,172100,12608407,976,976,976,976,0
20241203,172000,12608407,976,976,976,976,0
20241203,171900,12608407,976,976,976,976,0
20241203,171800,12608407,976,976,976,976,0
20241203,171700,12608407,976,976,976,976,0
20241203,171600,12608407,976,976,976,976,0
20241203,171500,12608407,976,976,976,976,0
20241203,171400,12608407,976,976,976,976,0
20241203,171300,12608407,976,976,976,976,0
20241203,171200,12608407,976,976,976,976,0
20241203,171100,12608407,976,976,976,976,0
20241203,171000,12608407,976,976,976,976,0
20241203,170900,12608407,976,976,976,976,0
20241203,170800,12608407,976,976,976,976,0
20241203,170700,12608407,976,976,976,976,0
20241203,170600,12608407,976,976,976,976,0
20241203,170500,12608407,976,976,976,976,0
20241203,170400,12608407,976,976,976,976,0
20241203,170300,12608407,976,976,976,976,0
20241203,170200,12608407,976,976,976,976,0
20241203,170100,12608407,976,976,976,976,318
20241203,170000,12608407,976,976,976,976,0
20241203,165900,12608407,976,976,976,976,0
20241203,165800,12608407,976,976,976,976,0
20241203,165700,12608407,976,976,976,976,0
20241203,165600,12608407,976,976,976,976,0
20241203,165500,12608407,976,976,976,976,0
20241203,165400,12608407,976,976,976,976,0
20241203,165300,12608407,976,976,976,976,0
20241203,165200,12608407,976,976,976,976,0
20241203,165100,12608407,976,976,976,976,0
20241203,165000,12608407,976,976,976,976,0
20241203,164900,12608407,976,976,976,976,0
20241203,164800,12608407,976,976,976,976,0
20241203,164700,12608407,976,976,976,976,0
20241203,164600,12608407,976,976,976,976,0
20241203,164500,12608407,976,976,976,976,0
20241203,164400,12608407,976,976,976,976,0
20241203,164300,12608407,976,976,976,976,0
20241203,164200,12608407,976,976,976,976,0
20241203,164100,12608407,976,976,976,976,0
20241203,164000,12608407,976,976,976,976,0
20241203,163900,12608407,976,976,976,976,0
20241203,163800,12608407,976,976,976,976,0
20241203,163700,12608407,976,976,976,976,0
20241203,163600,12608407,976,976,976,976,0
20241203,163500,12608407,976,976,976,976,0
20241203,163400,12608407,976,976,976,976,0
20241203,163300,12608407,976,976,976,976,0
20241203,163200,12608407,976,976,976,976,0
20241203,163100,12608407,976,976,976,976,318
20241203,163000,12608407,976,976,976,976,0
20241203,162900,12608407,976,976,976,976,0
20241203,162800,12608407,976,976,976,976,0
20241203,162700,12608407,976,976,976,976,0
20241203,162600,12608407,976,976,976,976,0
20241203,162500,12608407,976,976,976,976,0
20241203,162400,12608407,976,976,976,976,0
20241203,162300,12608407,976,976,976,976,0
20241203,162200,12608407,976,976,976,976,0
20241203,162100,12608407,976,976,976,976,0
20241203,162000,12608407,976,976,976,976,0
20241203,161900,12608407,976,976,976,976,0
20241203,161800,12608407,976,976,976,976,0
20241203,161700,12608407,976,976,976,976,0
20241203,161600,12608407,976,976,976,976,0
20241203,161500,12608407,976,976,976,976,0
20241203,161400,12608407,976,976,976,976,0
20241203,161300,12608407,976,976,976,976,0
20241203,161200,12608407,976,976,976,976,0
20241203,161100,12608407,976,976,976,976,0
20241203,161000,12608407,976,976,976,976,0
20241203,160900,12608407,976,976,976,976,0
20241203,160800,12608407,976,976,976,976,0
20241203,160700,12608407,976,976,976,976,0
20241203,160600,12608407,976,976,976,976,0
20241203,160500,12608407,976,976,976,976,0
20241203,160400,12608407,976,976,976,976,0
20241203,160300,12608407,976,976,976,976,0
20241203,160200,12608407,976,976,976,976,0
20241203,160100,12608407,976,976,976,976,318
20241203,160000,12608407,976,976,976,976,0
20241203,155900,12608407,976,976,976,976,0
20241203,155800,12608407,976,976,976,976,0
20241203,155700,12608407,976,976,976,976,0
20241203,155600,12608407,976,976,976,976,0
20241203,155500,12608407,976,976,976,976,0
20241203,155400,12608407,976,976,976,976,0
20241203,155300,12608407,976,976,976,976,0
20241203,155200,12608407,976,976,976,976,0
20241203,155100,12608407,976,976,976,976,0
20241203,155000,12608407,976,976,976,976,0
20241203,154900,12608407,976,976,976,976,0
20241203,154800,12608407,976,976,976,976,0
20241203,154700,12608407,976,976,976,976,0
20241203,154600,12608407,976,976,976,976,0
20241203,154500,12608407,976,976,976,976,0
20241203,154400,12608407,976,976,976,976,0
20241203,154300,12608407,976,976,976,976,0
20241203,154200,12608407,976,976,976,976,0
20241203,154100,12608407,976,976,976,976,0
20241203,154000,12608407,976,976,976,976,0
20241203,153900,12608407,976,976,976,976,0
20241203,153800,12608407,976,976,976,976,0
20241203,153700,12608407,976,976,976,976,0
20241203,153600,12608407,976,976,976,976,0
20241203,153500,12608407,976,976,976,976,0
20241203,153400,12608407,976,976,976,976,0
20241203,153300,12608407,976,976,976,976,0
20241203,153200,12608407,976,976,976,976,0
20241203,153100,12608407,976,976,976,976,318
20241203,153000,12608407,976,976,976,976,318
20241203,152900,12298039,976,976,976,976,0
20241203,152800,12298039,976,976,976,976,0
20241203,152700,12298039,976,976,976,976,0
20241203,152600,12298039,976,976,976,976,0
20241203,152500,12298039,976,976,976,976,0
20241203,152400,12298039,976,976,976,976,0
20241203,152300,12298039,976,976,976,976,0
20241203,152200,12298039,976,976,976,976,0
20241203,152100,12298039,976,976,976,976,0
20241203,152000,12298039,976,976,976,976,0
20241203,151900,12298039,976,976,976,976,0
20241203,151800,12298039,976,976,976,976,0
20241203,151700,12298039,976,976,976,976,0
20241203,151600,12298039,976,976,976,976,2
20241203,151500,12296087,975,975,975,975,0
20241203,151400,12296087,975,975,975,975,10
20241203,151300,12286337,976,976,976,976,0
20241203,151200,12286337,976,976,976,976,0
20241203,151100,12286337,976,976,976,976,0
20241203,151000,12286337,976,976,976,976,0
20241203,150900,12286337,976,976,976,976,0
20241203,150800,12286337,976,976,976,976,0
20241203,150700,12286337,976,976,976,976,0
20241203,150600,12286337,976,976,976,976,19
20241203,150500,12267793,976,976,976,976,0
20241203,150400,12267793,976,976,976,976,0
20241203,150300,12267793,976,976,976,976,0
20241203,150200,12267793,976,976,976,976,0
20241203,150100,12267793,976,976,976,976,0
20241203,150000,12267793,976,976,976,976,0
20241203,145900,12267793,976,976,976,976,0
20241203,145800,12267793,976,976,976,976,0
20241203,145700,12267793,976,976,976,976,0
20241203,145600,12267793,976,976,976,976,0
20241203,145500,12267793,976,976,976,976,0
20241203,145400,12267793,976,976,976,976,0
20241203,145300,12267793,976,976,976,976,0
20241203,145200,12267793,976,976,976,976,0
20241203,145100,12267793,976,976,976,976,0
20241203,145000,12267793,976,976,976,976,0
20241203,144900,12267793,976,976,976,976,0
20241203,144800,12267793,976,976,976,976,0
20241203,144700,12267793,976,976,976,976,0
20241203,144600,12267793,976,976,976,976,0
20241203,144500,12267793,976,976,976,976,0
20241203,144400,12267793,976,976,976,976,0
20241203,144300,12267793,976,976,976,976,0
20241203,144200,12267793,976,976,976,976,0
20241203,144100,12267793,976,976,976,976,0
20241203,144000,12267793,976,976,976,976,2
20241203,143900,12265841,977,977,977,977,0
20241203,143800,12265841,977,977,977,977,0
20241203,143700,12265841,977,977,977,977,0
20241203,143600,12265841,977,977,977,977,0
20241203,143500,12265841,977,977,977,977,0
20241203,143400,12265841,977,977,977,977,0
20241203,143300,12265841,977,977,977,977,0
20241203,143200,12265841,977,977,977,977,0
20241203,143100,12265841,977,977,977,977,0
20241203,143000,12265841,977,977,977,977,0
20241203,142900,12265841,977,977,977,977,5
20241203,142800,12260956,972,972,972,972,0
20241203,142700,12260956,972,972,972,972,0
20241203,142600,12260956,972,972,972,972,0
20241203,142500,12260956,972,972,972,972,71
20241203,142400,12191944,972,972,972,972,0
20241203,142300,12191944,972,972,972,972,0
20241203,142200,12191944,972,972,972,972,498
20241203,142100,11707888,972,972,972,972,2
20241203,142000,11705944,977,977,977,977,0
20241203,141900,11705944,977,977,977,977,0
20241203,141800,11705944,977,977,977,977,0
20241203,141700,11705944,977,977,977,977,0
20241203,141600,11705944,977,977,977,977,0
20241203,141500,11705944,977,977,977,977,0
20241203,141400,11705944,977,977,977,977,0
20241203,141300,11705944,977,977,977,977,0
20241203,141200,11705944,977,977,977,977,0
20241203,141100,11705944,977,977,977,977,0
20241203,141000,11705944,977,977,977,977,0
20241203,140900,11705944,977,977,977,977,0
20241203,140800,11705944,977,977,977,977,0
20241203,140700,11705944,977,977,977,977,0
20241203,140600,11705944,977,977,977,977,0
20241203,140500,11705944,977,977,977,977,0
20241203,140400,11705944,977,977,977,977,0
20241203,140300,11705944,977,977,977,977,0
20241203,140200,11705944,977,977,977,977,0
20241203,140100,11705944,977,977,977,977,0
20241203,140000,11705944,977,977,977,977,0
20241203,135900,11705944,977,977,977,977,0
20241203,135800,11705944,977,977,977,977,0
20241203,135700,11705944,977,977,977,977,0
20241203,135600,11705944,977,977,977,977,0
20241203,135500,11705944,977,977,977,977,0
20241203,135400,11705944,977,977,977,977,0
20241203,135300,11705944,977,977,977,977,0
20241203,135200,11705944,977,977,977,977,0
20241203,135100,11705944,977,977,977,977,0
20241203,135000,11705944,977,977,977,977,0
20241203,134900,11705944,977,977,977,977,2
20241203,134800,11703990,972,972,972,972,0
20241203,134700,11703990,972,972,972,972,0
20241203,134600,11703990,972,972,972,972,0
20241203,134500,11703990,972,972,972,972,0
20241203,134400,11703990,972,972,972,972,0
20241203,134300,11703990,972,972,972,972,0
20241203,134200,11703990,972,972,972,972,0
20241203,134100,11703990,972,972,972,972,0
20241203,134000,11703990,972,972,972,972,7
20241203,133900,11697186,977,977,977,977,0
20241203,133800,11697186,977,977,977,977,0
20241203,133700,11697186,977,977,977,977,0
20241203,133600,11697186,977,977,977,977,0
20241203,133500,11697186,977,977,977,977,0
20241203,133400,11697186,977,977,977,977,0
20241203,133300,11697186,977,977,977,977,0
20241203,133200,11697186,977,977,977,977,0
20241203,133100,11697186,977,977,977,977,0
20241203,133000,11697186,977,977,977,977,0
20241203,132900,11697186,977,977,977,977,0
20241203,132800,11697186,977,977,977,977,0
20241203,132700,11697186,977,977,977,977,0
20241203,132600,11697186,977,977,977,977,0
20241203,132500,11697186,977,977,977,977,0
20241203,132400,11697186,977,977,977,977,1
20241203,132300,11696209,977,977,977,977,0
20241203,132200,11696209,977,977,977,977,0
20241203,132100,11696209,977,977,977,977,0
20241203,132000,11696209,977,977,977,977,0
20241203,131900,11696209,977,977,977,977,0
20241203,131800,11696209,977,977,977,977,0
20241203,131700,11696209,977,977,977,977,0
20241203,131600,11696209,977,977,977,977,0
20241203,131500,11696209,977,977,977,977,0
20241203,131400,11696209,977,977,977,977,0
20241203,131300,11696209,977,977,977,977,0
20241203,131200,11696209,977,977,977,977,0
20241203,131100,11696209,977,977,977,977,0
20241203,131000,11696209,977,977,977,977,0
20241203,130900,11696209,977,977,977,977,0
20241203,130800,11696209,977,977,977,977,0
20241203,130700,11696209,977,977,977,977,0
20241203,130600,11696209,977,977,977,977,0
20241203,130500,11696209,977,972,977,972,2
20241203,130400,11694260,972,972,972,972,0
20241203,130300,11694260,972,972,972,972,5
20241203,130200,11689400,972,972,972,972,0
20241203,130100,11689400,972,971,972,971,2
20241203,130000,11687457,972,972,972,972,0
20241203,125900,11687457,972,972,972,972,290
20241203,125800,11405577,976,976,976,976,171
20241203,125700,11238681,976,976,976,976,2
20241203,125600,11236729,975,975,975,975,96
20241203,125500,11143129,975,975,975,975,70
20241203,125400,11074879,975,975,975,975,0
20241203,125300,11074879,975,975,975,975,0
20241203,125200,11074879,975,975,975,975,2
20241203,125100,11072929,972,972,972,972,0
20241203,125000,11072929,972,972,972,972,0
20241203,124900,11072929,972,972,972,972,0
20241203,124800,11072929,972,972,972,972,500
20241203,124700,10586929,972,972,972,972,0
20241203,124600,10586929,972,972,972,972,425
20241203,124500,10173829,975,975,975,975,800
20241203,124400,9393829,975,975,975,975,0
20241203,124300,9393829,975,975,975,975,0
20241203,124200,9393829,975,975,975,975,0
20241203,124100,9393829,975,975,975,975,7
20241203,124000,9387004,975,975,975,975,0
20241203,123900,9387004,975,975,975,975,0
20241203,123800,9387004,975,975,975,975,0
20241203,123700,9387004,975,975,975,975,0
20241203,123600,9387004,975,975,975,975,0
20241203,123500,9387004,975,975,975,975,0
20241203,123400,9387004,975,975,975,975,0
20241203,123300,9387004,975,975,975,975,0
20241203,123200,9387004,975,975,975,975,0
20241203,123100,9387004,975,975,975,975,0
20241203,123000,9387004,975,975,975,975,0
20241203,122900,9387004,975,975,975,975,0
20241203,122800,9387004,975,975,975,975,0
20241203,122700,9387004,975,975,975,975,0
20241203,122600,9387004,975,975,975,975,0
20241203,122500,9387004,975,975,975,975,0
20241203,122400,9387004,975,975,975,975,0
20241203,122300,9387004,975,975,975,975,0
20241203,122200,9387004,975,975,975,975,0
20241203,122100,9387004,975,975,975,975,0
20241203,122000,9387004,975,975,975,975,0
20241203,121900,9387004,975,975,975,975,0
20241203,121800,9387004,975,975,975,975,0
20241203,121700,9387004,975,975,975,975,0
20241203,121600,9387004,975,975,975,975,0
20241203,121500,9387004,975,975,975,975,0
20241203,121400,9387004,975,975,975,975,0
20241203,121300,9387004,975,975,975,975,0
20241203,121200,9387004,975,975,975,975,0
20241203,121100,9387004,975,975,975,975,10
20241203,121000,9377254,975,975,975,975,0
20241203,120900,9377254,975,975,975,975,0
20241203,120800,9377254,975,975,975,975,0
20241203,120700,9377254,975,975,975,975,0
20241203,120600,9377254,975,975,975,975,0
20241203,120500,9377254,975,975,975,975,17
20241203,120400,9360679,975,975,975,975,0
20241203,120300,9360679,975,975,975,975,200
20241203,120200,9165679,975,975,975,975,0
20241203,120100,9165679,975,975,975,975,0
20241203,120000,9165679,975,975,975,975,15
20241203,115900,9151054,975,975,975,975,0
20241203,115800,9151054,975,974,975,974,5000
20241203,115700,4277517,974,974,974,974,0
20241203,115600,4277517,974,974,974,974,0
20241203,115500,4277517,974,973,974,973,25
20241203,115400,4253188,973,973,973,973,0
20241203,115300,4253188,973,973,973,973,0
20241203,115200,4253188,973,973,973,973,0
20241203,115100,4253188,973,973,973,973,0
20241203,115000,4253188,973,973,973,973,0
20241203,114900,4253188,973,973,973,973,30
20241203,114800,4223998,972,972,972,972,0
20241203,114700,4223998,972,972,972,972,0
20241203,114600,4223998,972,972,972,972,0
20241203,114500,4223998,972,972,972,972,0
20241203,114400,4223998,972,972,972,972,0
20241203,114300,4223998,972,972,972,972,0
20241203,114200,4223998,972,972,972,972,0
20241203,114100,4223998,972,972,972,972,0
20241203,114000,4223998,972,972,972,972,0
20241203,113900,4223998,972,972,972,972,0
20241203,113800,4223998,972,972,972,972,0
20241203,113700,4223998,972,972,972,972,0
20241203,113600,4223998,972,972,972,972,0
20241203,113500,4223998,972,972,972,972,0
20241203,113400,4223998,972,972,972,972,0
20241203,113300,4223998,972,972,972,972,0
20241203,113200,4223998,972,972,972,972,0
20241203,113100,4223998,972,972,972,972,0
20241203,113000,4223998,972,972,972,972,0
20241203,112900,4223998,972,972,972,972,0
20241203,112800,4223998,972,972,972,972,0
20241203,112700,4223998,972,972,972,972,0
20241203,112600,4223998,972,972,972,972,0
20241203,112500,4223998,972,972,972,972,0
20241203,112400,4223998,972,972,972,972,0
20241203,112300,4223998,972,972,972,972,0
20241203,112200,4223998,972,972,972,972,0
20241203,112100,4223998,972,972,972,972,0
20241203,112000,4223998,972,972,972,972,0
20241203,111900,4223998,972,972,972,972,0
20241203,111800,4223998,972,972,972,972,0
20241203,111700,4223998,972,972,972,972,64
20241203,111600,4161790,972,972,972,972,0
20241203,111500,4161790,972,972,972,972,0
20241203,111400,4161790,972,972,972,972,0
20241203,111300,4161790,972,972,972,972,0
20241203,111200,4161790,972,972,972,972,0
20241203,111100,4161790,972,972,972,972,0
20241203,111000,4161790,972,972,972,972,0
20241203,110900,4161790,972,972,972,972,0
20241203,110800,4161790,972,972,972,972,1
20241203,110700,4160818,974,974,974,974,0
20241203,110600,4160818,974,974,974,974,0
20241203,110500,4160818,974,974,974,974,0
20241203,110400,4160818,974,974,974,974,0
20241203,110300,4160818,974,974,974,974,0
20241203,110200,4160818,974,974,974,974,0
20241203,110100,4160818,974,974,974,974,0
20241203,110000,4160818,974,974,974,974,0
20241203,105900,4160818,974,974,974,974,0
20241203,105800,4160818,974,974,974,974,0
20241203,105700,4160818,974,974,974,974,0
20241203,105600,4160818,974,974,974,974,0
20241203,105500,4160818,974,974,974,974,0
20241203,105400,4160818,974,974,974,974,0
20241203,105300,4160818,974,974,974,974,0
20241203,105200,4160818,974,974,974,974,0
20241203,105100,4160818,974,974,974,974,0
20241203,105000,4160818,974,974,974,974,0
20241203,104900,4160818,974,972,974,972,173
20241203,104800,3992658,972,972,972,972,0
20241203,104700,3992658,972,972,972,972,30
20241203,104600,3963498,972,972,972,972,0
20241203,104500,3963498,972,972,972,972,0
20241203,104400,3963498,972,972,972,972,0
20241203,104300,3963498,972,972,972,972,2
20241203,104200,3961554,972,972,972,972,0
20241203,104100,3961554,972,972,972,972,0
20241203,104000,3961554,972,972,972,972,0
20241203,103900,3961554,972,972,972,972,0
20241203,103800,3961554,972,972,972,972,0
20241203,103700,3961554,972,972,972,972,0
20241203,103600,3961554,972,972,972,972,0
20241203,103500,3961554,972,972,972,972,0
20241203,103400,3961554,972,972,972,972,0
20241203,103300,3961554,972,972,972,972,0
20241203,103200,3961554,972,972,972,972,0
20241203,103100,3961554,972,972,972,972,0
20241203,103000,3961554,972,972,972,972,0
20241203,102900,3961554,972,972,972,972,6
20241203,102800,3955722,972,972,972,972,0
20241203,102700,3955722,972,972,972,972,0
20241203,102600,3955722,972,972,972,972,0
20241203,102500,3955722,972,972,972,972,0
20241203,102400,3955722,972,972,972,972,0
20241203,102300,3955722,972,972,972,972,0
20241203,102200,3955722,972,972,972,972,0
20241203,102100,3955722,972,972,972,972,0
20241203,102000,3955722,972,972,972,972,0
20241203,101900,3955722,972,972,972,972,0
20241203,101800,3955722,972,972,972,972,0
20241203,101700,3955722,972,972,972,972,0
20241203,101600,3955722,972,972,972,972,0
20241203,101500,3955722,972,972,972,972,0
20241203,101400,3955722,972,972,972,972,0
20241203,101300,3955722,972,972,972,972,0
20241203,101200,3955722,972,972,972,972,0
20241203,101100,3955722,972,972,972,972,0
20241203,101000,3955722,972,972,972,972,0
20241203,100900,3955722,972,972,972,972,0
20241203,100800,3955722,972,972,972,972,1
20241203,100700,3954750,972,972,972,972,0
20241203,100600,3954750,972,972,972,972,0
20241203,100500,3954750,972,972,972,972,17
20241203,100400,3938226,972,972,972,972,0
20241203,100300,3938226,972,972,972,972,1
20241203,100200,3937254,972,972,972,972,0
20241203,100100,3937254,972,972,972,972,0
20241203,100000,3937254,972,972,972,972,10
20241203,095900,3927534,972,972,972,972,0
20241203,095800,3927534,972,972,972,972,0
20241203,095700,3927534,972,972,972,972,0
20241203,095600,3927534,972,969,972,964,1028
20241203,095500,2935037,974,974,974,974,0
20241203,095400,2935037,974,974,974,974,0
20241203,095300,2935037,974,974,974,974,0
20241203,095200,2935037,974,974,974,974,0
20241203,095100,2935037,974,974,974,974,0
20241203,095000,2935037,974,974,974,974,0
20241203,094900,2935037,974,974,974,974,0
20241203,094800,2935037,974,974,974,974,0
20241203,094700,2935037,974,974,974,974,0
20241203,094600,2935037,974,974,974,974,0
20241203,094500,2935037,974,974,974,974,0
20241203,094400,2935037,974,974,974,974,30
20241203,094300,2905817,974,974,974,974,0
20241203,094200,2905817,974,974,974,974,2
20241203,094100,2903869,974,974,974,974,0
20241203,094000,2903869,974,974,974,974,0
20241203,093900,2903869,974,974,974,974,50
20241203,093800,2855169,975,975,975,975,0
20241203,093700,2855169,975,975,975,975,0
20241203,093600,2855169,975,975,975,975,0
20241203,093500,2855169,975,975,975,975,70
20241203,093400,2786919,975,975,975,975,0
20241203,093300,2786919,975,975,975,975,0
20241203,093200,2786919,975,975,975,975,300
20241203,093100,2494419,975,975,975,975,0
20241203,093000,2494419,975,975,975,975,0
20241203,092900,2494419,975,975,975,975,0
20241203,092800,2494419,975,975,975,975,0
20241203,092700,2494419,975,975,975,975,2
20241203,092600,2492469,975,975,975,975,0
20241203,092500,2492469,975,975,975,975,0
20241203,092400,2492469,975,975,975,975,1313
20241203,092300,1212294,975,974,975,974,202
20241203,092200,1015345,975,975,975,975,0
20241203,092100,1015345,975,975,975,975,0
20241203,092000,1015345,975,975,975,975,0
20241203,091900,1015345,975,975,975,975,0
20241203,091800,1015345,975,975,975,975,0
20241203,091700,1015345,975,975,975,974,3
20241203,091600,1012421,974,973,974,963,4
20241203,091500,1008537,975,975,975,975,0
20241203,091400,1008537,975,975,975,975,0
20241203,091300,1008537,975,975,975,975,0
20241203,091200,1008537,975,975,975,975,8
20241203,091100,1000737,973,973,973,973,0
20241203,091000,1000737,973,973,975,973,445
20241203,090900,567072,975,975,975,975,0
20241203,090800,567072,975,975,975,975,0
20241203,090700,567072,975,971,975,971,76
20241203,090600,493268,971,971,971,971,0
20241203,090500,493268,971,971,971,971,0
20241203,090400,493268,971,971,971,971,200
20241203,090300,299068,971,971,971,971,0
20241203,090200,299068,971,971,971,971,0
20241203,090100,299068,971,971,971,971,308
20241203,090000,0,971,971,971,971,0