KissMeData/123750/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,202100,13993982,1428,1428,1428,1428,228
20241203,202000,13993982,1428,1428,1428,1428,0
20241203,201900,13993982,1428,1428,1428,1428,0
20241203,201800,13993982,1428,1428,1428,1428,0
20241203,201700,13993982,1428,1428,1428,1428,0
20241203,201600,13993982,1428,1428,1428,1428,0
20241203,201500,13993982,1428,1428,1428,1428,0
20241203,201400,13993982,1428,1428,1428,1428,0
20241203,201300,13993982,1428,1428,1428,1428,0
20241203,201200,13993982,1428,1428,1428,1428,0
20241203,201100,13993982,1428,1428,1428,1428,0
20241203,201000,13993982,1428,1428,1428,1428,0
20241203,200900,13993982,1428,1428,1428,1428,0
20241203,200800,13993982,1428,1428,1428,1428,0
20241203,200700,13993982,1428,1428,1428,1428,0
20241203,200600,13993982,1428,1428,1428,1428,0
20241203,200500,13993982,1428,1428,1428,1428,0
20241203,200400,13993982,1428,1428,1428,1428,0
20241203,200300,13993982,1428,1428,1428,1428,0
20241203,200200,13993982,1428,1428,1428,1428,0
20241203,200100,13993982,1428,1428,1428,1428,0
20241203,200000,13993982,1428,1428,1428,1428,0
20241203,195900,13993982,1428,1428,1428,1428,0
20241203,195800,13993982,1428,1428,1428,1428,0
20241203,195700,13993982,1428,1428,1428,1428,0
20241203,195600,13993982,1428,1428,1428,1428,0
20241203,195500,13993982,1428,1428,1428,1428,0
20241203,195400,13993982,1428,1428,1428,1428,0
20241203,195300,13993982,1428,1428,1428,1428,0
20241203,195200,13993982,1428,1428,1428,1428,0
20241203,195100,13993982,1428,1428,1428,1428,228
20241203,195000,13993982,1428,1428,1428,1428,0
20241203,194900,13993982,1428,1428,1428,1428,0
20241203,194800,13993982,1428,1428,1428,1428,0
20241203,194700,13993982,1428,1428,1428,1428,0
20241203,194600,13993982,1428,1428,1428,1428,0
20241203,194500,13993982,1428,1428,1428,1428,0
20241203,194400,13993982,1428,1428,1428,1428,0
20241203,194300,13993982,1428,1428,1428,1428,0
20241203,194200,13993982,1428,1428,1428,1428,0
20241203,194100,13993982,1428,1428,1428,1428,0
20241203,194000,13993982,1428,1428,1428,1428,0
20241203,193900,13993982,1428,1428,1428,1428,0
20241203,193800,13993982,1428,1428,1428,1428,0
20241203,193700,13993982,1428,1428,1428,1428,0
20241203,193600,13993982,1428,1428,1428,1428,0
20241203,193500,13993982,1428,1428,1428,1428,0
20241203,193400,13993982,1428,1428,1428,1428,0
20241203,193300,13993982,1428,1428,1428,1428,0
20241203,193200,13993982,1428,1428,1428,1428,0
20241203,193100,13993982,1428,1428,1428,1428,0
20241203,193000,13993982,1428,1428,1428,1428,0
20241203,192900,13993982,1428,1428,1428,1428,0
20241203,192800,13993982,1428,1428,1428,1428,0
20241203,192700,13993982,1428,1428,1428,1428,0
20241203,192600,13993982,1428,1428,1428,1428,0
20241203,192500,13993982,1428,1428,1428,1428,0
20241203,192400,13993982,1428,1428,1428,1428,0
20241203,192300,13993982,1428,1428,1428,1428,0
20241203,192200,13993982,1428,1428,1428,1428,0
20241203,192100,13993982,1428,1428,1428,1428,228
20241203,192000,13993982,1428,1428,1428,1428,0
20241203,191900,13993982,1428,1428,1428,1428,0
20241203,191800,13993982,1428,1428,1428,1428,0
20241203,191700,13993982,1428,1428,1428,1428,0
20241203,191600,13993982,1428,1428,1428,1428,0
20241203,191500,13993982,1428,1428,1428,1428,0
20241203,191400,13993982,1428,1428,1428,1428,0
20241203,191300,13993982,1428,1428,1428,1428,0
20241203,191200,13993982,1428,1428,1428,1428,0
20241203,191100,13993982,1428,1428,1428,1428,0
20241203,191000,13993982,1428,1428,1428,1428,0
20241203,190900,13993982,1428,1428,1428,1428,0
20241203,190800,13993982,1428,1428,1428,1428,0
20241203,190700,13993982,1428,1428,1428,1428,0
20241203,190600,13993982,1428,1428,1428,1428,0
20241203,190500,13993982,1428,1428,1428,1428,0
20241203,190400,13993982,1428,1428,1428,1428,0
20241203,190300,13993982,1428,1428,1428,1428,0
20241203,190200,13993982,1428,1428,1428,1428,0
20241203,190100,13993982,1428,1428,1428,1428,0
20241203,190000,13993982,1428,1428,1428,1428,0
20241203,185900,13993982,1428,1428,1428,1428,0
20241203,185800,13993982,1428,1428,1428,1428,0
20241203,185700,13993982,1428,1428,1428,1428,0
20241203,185600,13993982,1428,1428,1428,1428,0
20241203,185500,13993982,1428,1428,1428,1428,0
20241203,185400,13993982,1428,1428,1428,1428,0
20241203,185300,13993982,1428,1428,1428,1428,0
20241203,185200,13993982,1428,1428,1428,1428,0
20241203,185100,13993982,1428,1428,1428,1428,228
20241203,185000,13993982,1428,1428,1428,1428,0
20241203,184900,13993982,1428,1428,1428,1428,0
20241203,184800,13993982,1428,1428,1428,1428,0
20241203,184700,13993982,1428,1428,1428,1428,0
20241203,184600,13993982,1428,1428,1428,1428,0
20241203,184500,13993982,1428,1428,1428,1428,0
20241203,184400,13993982,1428,1428,1428,1428,0
20241203,184300,13993982,1428,1428,1428,1428,0
20241203,184200,13993982,1428,1428,1428,1428,0
20241203,184100,13993982,1428,1428,1428,1428,0
20241203,184000,13993982,1428,1428,1428,1428,0
20241203,183900,13993982,1428,1428,1428,1428,0
20241203,183800,13993982,1428,1428,1428,1428,0
20241203,183700,13993982,1428,1428,1428,1428,0
20241203,183600,13993982,1428,1428,1428,1428,0
20241203,183500,13993982,1428,1428,1428,1428,0
20241203,183400,13993982,1428,1428,1428,1428,0
20241203,183300,13993982,1428,1428,1428,1428,0
20241203,183200,13993982,1428,1428,1428,1428,0
20241203,183100,13993982,1428,1428,1428,1428,0
20241203,183000,13993982,1428,1428,1428,1428,0
20241203,182900,13993982,1428,1428,1428,1428,0
20241203,182800,13993982,1428,1428,1428,1428,0
20241203,182700,13993982,1428,1428,1428,1428,0
20241203,182600,13993982,1428,1428,1428,1428,0
20241203,182500,13993982,1428,1428,1428,1428,0
20241203,182400,13993982,1428,1428,1428,1428,0
20241203,182300,13993982,1428,1428,1428,1428,0
20241203,182200,13993982,1428,1428,1428,1428,0
20241203,182100,13993982,1428,1428,1428,1428,228
20241203,182000,13993982,1428,1428,1428,1428,0
20241203,181900,13993982,1428,1428,1428,1428,0
20241203,181800,13993982,1428,1428,1428,1428,0
20241203,181700,13993982,1428,1428,1428,1428,0
20241203,181600,13993982,1428,1428,1428,1428,0
20241203,181500,13993982,1428,1428,1428,1428,0
20241203,181400,13993982,1428,1428,1428,1428,0
20241203,181300,13993982,1428,1428,1428,1428,0
20241203,181200,13993982,1428,1428,1428,1428,0
20241203,181100,13993982,1428,1428,1428,1428,0
20241203,181000,13993982,1428,1428,1428,1428,0
20241203,180900,13993982,1428,1428,1428,1428,0
20241203,180800,13993982,1428,1428,1428,1428,0
20241203,180700,13993982,1428,1428,1428,1428,0
20241203,180600,13993982,1428,1428,1428,1428,0
20241203,180500,13993982,1428,1428,1428,1428,0
20241203,180400,13993982,1428,1428,1428,1428,0
20241203,180300,13993982,1428,1428,1428,1428,0
20241203,180200,13993982,1428,1428,1428,1428,0
20241203,180100,13993982,1428,1428,1428,1428,0
20241203,180000,13993982,1428,1428,1428,1428,0
20241203,175900,13993982,1428,1428,1428,1428,0
20241203,175800,13993982,1428,1428,1428,1428,0
20241203,175700,13993982,1428,1428,1428,1428,0
20241203,175600,13993982,1428,1428,1428,1428,0
20241203,175500,13993982,1428,1428,1428,1428,0
20241203,175400,13993982,1428,1428,1428,1428,0
20241203,175300,13993982,1428,1428,1428,1428,0
20241203,175200,13993982,1428,1428,1428,1428,0
20241203,175100,13993982,1428,1428,1428,1428,228
20241203,175000,13993982,1428,1428,1428,1428,0
20241203,174900,13993982,1428,1428,1428,1428,0
20241203,174800,13993982,1428,1428,1428,1428,0
20241203,174700,13993982,1428,1428,1428,1428,0
20241203,174600,13993982,1428,1428,1428,1428,0
20241203,174500,13993982,1428,1428,1428,1428,0
20241203,174400,13993982,1428,1428,1428,1428,0
20241203,174300,13993982,1428,1428,1428,1428,0
20241203,174200,13993982,1428,1428,1428,1428,0
20241203,174100,13993982,1428,1428,1428,1428,0
20241203,174000,13993982,1428,1428,1428,1428,0
20241203,173900,13993982,1428,1428,1428,1428,0
20241203,173800,13993982,1428,1428,1428,1428,0
20241203,173700,13993982,1428,1428,1428,1428,0
20241203,173600,13993982,1428,1428,1428,1428,0
20241203,173500,13993982,1428,1428,1428,1428,0
20241203,173400,13993982,1428,1428,1428,1428,0
20241203,173300,13993982,1428,1428,1428,1428,0
20241203,173200,13993982,1428,1428,1428,1428,0
20241203,173100,13993982,1428,1428,1428,1428,0
20241203,173000,13993982,1428,1428,1428,1428,0
20241203,172900,13993982,1428,1428,1428,1428,0
20241203,172800,13993982,1428,1428,1428,1428,0
20241203,172700,13993982,1428,1428,1428,1428,0
20241203,172600,13993982,1428,1428,1428,1428,0
20241203,172500,13993982,1428,1428,1428,1428,0
20241203,172400,13993982,1428,1428,1428,1428,0
20241203,172300,13993982,1428,1428,1428,1428,0
20241203,172200,13993982,1428,1428,1428,1428,0
20241203,172100,13993982,1428,1428,1428,1428,228
20241203,172000,13993982,1428,1428,1428,1428,0
20241203,171900,13993982,1428,1428,1428,1428,0
20241203,171800,13993982,1428,1428,1428,1428,0
20241203,171700,13993982,1428,1428,1428,1428,0
20241203,171600,13993982,1428,1428,1428,1428,0
20241203,171500,13993982,1428,1428,1428,1428,0
20241203,171400,13993982,1428,1428,1428,1428,0
20241203,171300,13993982,1428,1428,1428,1428,0
20241203,171200,13993982,1428,1428,1428,1428,0
20241203,171100,13993982,1428,1428,1428,1428,0
20241203,171000,13993982,1428,1428,1428,1428,0
20241203,170900,13993982,1428,1428,1428,1428,0
20241203,170800,13993982,1428,1428,1428,1428,0
20241203,170700,13993982,1428,1428,1428,1428,0
20241203,170600,13993982,1428,1428,1428,1428,0
20241203,170500,13993982,1428,1428,1428,1428,0
20241203,170400,13993982,1428,1428,1428,1428,0
20241203,170300,13993982,1428,1428,1428,1428,0
20241203,170200,13993982,1428,1428,1428,1428,0
20241203,170100,13993982,1428,1428,1428,1428,0
20241203,170000,13993982,1428,1428,1428,1428,0
20241203,165900,13993982,1428,1428,1428,1428,0
20241203,165800,13993982,1428,1428,1428,1428,0
20241203,165700,13993982,1428,1428,1428,1428,0
20241203,165600,13993982,1428,1428,1428,1428,0
20241203,165500,13993982,1428,1428,1428,1428,0
20241203,165400,13993982,1428,1428,1428,1428,0
20241203,165300,13993982,1428,1428,1428,1428,0
20241203,165200,13993982,1428,1428,1428,1428,0
20241203,165100,13993982,1428,1428,1428,1428,228
20241203,165000,13993982,1428,1428,1428,1428,0
20241203,164900,13993982,1428,1428,1428,1428,0
20241203,164800,13993982,1428,1428,1428,1428,0
20241203,164700,13993982,1428,1428,1428,1428,0
20241203,164600,13993982,1428,1428,1428,1428,0
20241203,164500,13993982,1428,1428,1428,1428,0
20241203,164400,13993982,1428,1428,1428,1428,0
20241203,164300,13993982,1428,1428,1428,1428,0
20241203,164200,13993982,1428,1428,1428,1428,0
20241203,164100,13993982,1428,1428,1428,1428,0
20241203,164000,13993982,1428,1428,1428,1428,0
20241203,163900,13993982,1428,1428,1428,1428,0
20241203,163800,13993982,1428,1428,1428,1428,0
20241203,163700,13993982,1428,1428,1428,1428,0
20241203,163600,13993982,1428,1428,1428,1428,0
20241203,163500,13993982,1428,1428,1428,1428,0
20241203,163400,13993982,1428,1428,1428,1428,0
20241203,163300,13993982,1428,1428,1428,1428,0
20241203,163200,13993982,1428,1428,1428,1428,0
20241203,163100,13993982,1428,1428,1428,1428,0
20241203,163000,13993982,1428,1428,1428,1428,0
20241203,162900,13993982,1428,1428,1428,1428,0
20241203,162800,13993982,1428,1428,1428,1428,0
20241203,162700,13993982,1428,1428,1428,1428,0
20241203,162600,13993982,1428,1428,1428,1428,0
20241203,162500,13993982,1428,1428,1428,1428,0
20241203,162400,13993982,1428,1428,1428,1428,0
20241203,162300,13993982,1428,1428,1428,1428,0
20241203,162200,13993982,1428,1428,1428,1428,0
20241203,162100,13993982,1428,1428,1428,1428,228
20241203,162000,13993982,1428,1428,1428,1428,0
20241203,161900,13993982,1428,1428,1428,1428,0
20241203,161800,13993982,1428,1428,1428,1428,0
20241203,161700,13993982,1428,1428,1428,1428,0
20241203,161600,13993982,1428,1428,1428,1428,0
20241203,161500,13993982,1428,1428,1428,1428,0
20241203,161400,13993982,1428,1428,1428,1428,0
20241203,161300,13993982,1428,1428,1428,1428,0
20241203,161200,13993982,1428,1428,1428,1428,0
20241203,161100,13993982,1428,1428,1428,1428,0
20241203,161000,13993982,1428,1428,1428,1428,0
20241203,160900,13993982,1428,1428,1428,1428,0
20241203,160800,13993982,1428,1428,1428,1428,0
20241203,160700,13993982,1428,1428,1428,1428,0
20241203,160600,13993982,1428,1428,1428,1428,0
20241203,160500,13993982,1428,1428,1428,1428,0
20241203,160400,13993982,1428,1428,1428,1428,0
20241203,160300,13993982,1428,1428,1428,1428,0
20241203,160200,13993982,1428,1428,1428,1428,0
20241203,160100,13993982,1428,1428,1428,1428,0
20241203,160000,13993982,1428,1428,1428,1428,0
20241203,155900,13993982,1428,1428,1428,1428,0
20241203,155800,13993982,1428,1428,1428,1428,0
20241203,155700,13993982,1428,1428,1428,1428,0
20241203,155600,13993982,1428,1428,1428,1428,0
20241203,155500,13993982,1428,1428,1428,1428,0
20241203,155400,13993982,1428,1428,1428,1428,0
20241203,155300,13993982,1428,1428,1428,1428,0
20241203,155200,13993982,1428,1428,1428,1428,0
20241203,155100,13993982,1428,1428,1428,1428,228
20241203,155000,13993982,1428,1428,1428,1428,0
20241203,154900,13993982,1428,1428,1428,1428,0
20241203,154800,13993982,1428,1428,1428,1428,0
20241203,154700,13993982,1428,1428,1428,1428,0
20241203,154600,13993982,1428,1428,1428,1428,0
20241203,154500,13993982,1428,1428,1428,1428,0
20241203,154400,13993982,1428,1428,1428,1428,0
20241203,154300,13993982,1428,1428,1428,1428,0
20241203,154200,13993982,1428,1428,1428,1428,0
20241203,154100,13993982,1428,1428,1428,1428,0
20241203,154000,13993982,1428,1428,1428,1428,0
20241203,153900,13993982,1428,1428,1428,1428,0
20241203,153800,13993982,1428,1428,1428,1428,0
20241203,153700,13993982,1428,1428,1428,1428,0
20241203,153600,13993982,1428,1428,1428,1428,0
20241203,153500,13993982,1428,1428,1428,1428,0
20241203,153400,13993982,1428,1428,1428,1428,0
20241203,153300,13993982,1428,1428,1428,1428,0
20241203,153200,13993982,1428,1428,1428,1428,0
20241203,153100,13993982,1428,1428,1428,1428,0
20241203,153000,13993982,1428,1428,1428,1428,228
20241203,152900,13668398,1431,1431,1431,1431,0
20241203,152800,13668398,1431,1431,1431,1431,0
20241203,152700,13668398,1431,1431,1431,1431,0
20241203,152600,13668398,1431,1431,1431,1431,0
20241203,152500,13668398,1431,1431,1431,1431,0
20241203,152400,13668398,1431,1431,1431,1431,0
20241203,152300,13668398,1431,1431,1431,1431,0
20241203,152200,13668398,1431,1431,1431,1431,0
20241203,152100,13668398,1431,1431,1431,1431,0
20241203,152000,13668398,1431,1431,1431,1431,0
20241203,151900,13668398,1431,1419,1431,1417,123
20241203,151800,13494069,1420,1421,1421,1420,816
20241203,151700,12334751,1421,1421,1421,1421,0
20241203,151600,12334751,1421,1422,1422,1421,209
20241203,151500,12037761,1423,1423,1423,1423,1
20241203,151400,12036338,1421,1421,1421,1421,0
20241203,151300,12036338,1421,1421,1421,1421,0
20241203,151200,12036338,1421,1421,1421,1421,0
20241203,151100,12036338,1421,1421,1421,1421,0
20241203,151000,12036338,1421,1421,1421,1421,0
20241203,150900,12036338,1421,1422,1422,1421,1165
20241203,150800,10380658,1423,1423,1423,1423,0
20241203,150700,10380658,1423,1423,1423,1423,0
20241203,150600,10380658,1423,1423,1423,1423,0
20241203,150500,10380658,1423,1423,1423,1423,0
20241203,150400,10380658,1423,1423,1423,1423,123
20241203,150300,10205629,1423,1423,1423,1423,0
20241203,150200,10205629,1423,1423,1423,1423,0
20241203,150100,10205629,1423,1423,1423,1423,0
20241203,150000,10205629,1423,1423,1423,1423,0
20241203,145900,10205629,1423,1423,1423,1423,0
20241203,145800,10205629,1423,1423,1423,1423,0
20241203,145700,10205629,1423,1423,1423,1423,0
20241203,145600,10205629,1423,1423,1423,1423,0
20241203,145500,10205629,1423,1423,1423,1423,0
20241203,145400,10205629,1423,1423,1423,1423,412
20241203,145300,9619353,1423,1427,1427,1423,722
20241203,145200,8590820,1428,1428,1428,1428,0
20241203,145100,8590820,1428,1428,1428,1428,0
20241203,145000,8590820,1428,1428,1428,1428,0
20241203,144900,8590820,1428,1428,1428,1428,0
20241203,144800,8590820,1428,1428,1428,1428,0
20241203,144700,8590820,1428,1428,1428,1428,0
20241203,144600,8590820,1428,1428,1428,1428,23
20241203,144500,8557976,1428,1428,1428,1428,0
20241203,144400,8557976,1428,1428,1428,1428,0
20241203,144300,8557976,1428,1428,1428,1428,92
20241203,144200,8426600,1429,1429,1429,1429,0
20241203,144100,8426600,1429,1429,1429,1429,0
20241203,144000,8426600,1429,1429,1429,1429,0
20241203,143900,8426600,1429,1429,1429,1429,0
20241203,143800,8426600,1429,1429,1429,1429,0
20241203,143700,8426600,1429,1429,1429,1429,0
20241203,143600,8426600,1429,1429,1429,1429,0
20241203,143500,8426600,1429,1429,1429,1429,0
20241203,143400,8426600,1429,1429,1429,1429,0
20241203,143300,8426600,1429,1429,1429,1429,0
20241203,143200,8426600,1429,1429,1429,1429,0
20241203,143100,8426600,1429,1429,1429,1429,0
20241203,143000,8426600,1429,1429,1429,1429,0
20241203,142900,8426600,1429,1429,1429,1429,0
20241203,142800,8426600,1429,1429,1429,1429,0
20241203,142700,8426600,1429,1429,1429,1429,0
20241203,142600,8426600,1429,1429,1429,1429,102
20241203,142500,8280842,1430,1430,1430,1430,0
20241203,142400,8280842,1430,1430,1430,1430,0
20241203,142300,8280842,1430,1430,1430,1430,0
20241203,142200,8280842,1430,1430,1430,1430,0
20241203,142100,8280842,1430,1430,1430,1430,0
20241203,142000,8280842,1430,1430,1430,1430,0
20241203,141900,8280842,1430,1430,1430,1430,0
20241203,141800,8280842,1430,1430,1430,1430,0
20241203,141700,8280842,1430,1430,1430,1430,0
20241203,141600,8280842,1430,1430,1430,1430,0
20241203,141500,8280842,1430,1430,1430,1430,0
20241203,141400,8280842,1430,1430,1430,1430,0
20241203,141300,8280842,1430,1430,1430,1430,0
20241203,141200,8280842,1430,1430,1430,1430,0
20241203,141100,8280842,1430,1430,1430,1430,0
20241203,141000,8280842,1430,1430,1430,1430,0
20241203,140900,8280842,1430,1430,1430,1430,0
20241203,140800,8280842,1430,1430,1430,1430,101
20241203,140700,8136412,1431,1431,1431,1431,0
20241203,140600,8136412,1431,1431,1431,1431,0
20241203,140500,8136412,1431,1431,1431,1431,0
20241203,140400,8136412,1431,1431,1431,1431,0
20241203,140300,8136412,1431,1431,1431,1431,0
20241203,140200,8136412,1431,1431,1431,1431,0
20241203,140100,8136412,1431,1431,1431,1431,101
20241203,140000,7991881,1432,1432,1432,1432,0
20241203,135900,7991881,1432,1432,1432,1432,0
20241203,135800,7991881,1432,1432,1432,1432,0
20241203,135700,7991881,1432,1432,1432,1432,0
20241203,135600,7991881,1432,1432,1432,1432,0
20241203,135500,7991881,1432,1432,1432,1432,0
20241203,135400,7991881,1432,1432,1432,1432,0
20241203,135300,7991881,1432,1432,1432,1432,0
20241203,135200,7991881,1432,1432,1432,1432,0
20241203,135100,7991881,1432,1432,1432,1432,101
20241203,135000,7847249,1433,1433,1433,1433,0
20241203,134900,7847249,1433,1433,1433,1433,0
20241203,134800,7847249,1433,1433,1433,1433,0
20241203,134700,7847249,1433,1433,1433,1433,0
20241203,134600,7847249,1433,1433,1433,1433,0
20241203,134500,7847249,1433,1433,1433,1433,0
20241203,134400,7847249,1433,1433,1433,1433,0
20241203,134300,7847249,1433,1433,1433,1433,0
20241203,134200,7847249,1433,1433,1433,1433,0
20241203,134100,7847249,1433,1433,1433,1433,0
20241203,134000,7847249,1433,1433,1433,1433,0
20241203,133900,7847249,1433,1433,1433,1433,1
20241203,133800,7845816,1433,1433,1433,1433,30
20241203,133700,7802826,1433,1433,1433,1433,0
20241203,133600,7802826,1433,1433,1433,1433,0
20241203,133500,7802826,1433,1433,1433,1433,0
20241203,133400,7802826,1433,1433,1433,1433,2
20241203,133300,7799960,1434,1434,1434,1434,0
20241203,133200,7799960,1434,1434,1434,1434,0
20241203,133100,7799960,1434,1434,1434,1434,0
20241203,133000,7799960,1434,1434,1434,1434,0
20241203,132900,7799960,1434,1434,1434,1434,0
20241203,132800,7799960,1434,1434,1434,1434,0
20241203,132700,7799960,1434,1434,1434,1434,0
20241203,132600,7799960,1434,1434,1434,1434,0
20241203,132500,7799960,1434,1434,1434,1434,0
20241203,132400,7799960,1434,1434,1434,1434,0
20241203,132300,7799960,1434,1434,1434,1434,0
20241203,132200,7799960,1434,1434,1434,1434,1
20241203,132100,7798526,1434,1434,1434,1434,0
20241203,132000,7798526,1434,1434,1434,1434,0
20241203,131900,7798526,1434,1434,1434,1434,0
20241203,131800,7798526,1434,1434,1434,1434,16
20241203,131700,7775582,1429,1429,1429,1429,0
20241203,131600,7775582,1429,1429,1429,1429,0
20241203,131500,7775582,1429,1429,1429,1429,0
20241203,131400,7775582,1429,1429,1429,1429,0
20241203,131300,7775582,1429,1429,1429,1429,0
20241203,131200,7775582,1429,1429,1429,1429,0
20241203,131100,7775582,1429,1429,1429,1429,0
20241203,131000,7775582,1429,1429,1429,1429,0
20241203,130900,7775582,1429,1429,1429,1429,0
20241203,130800,7775582,1429,1429,1429,1429,0
20241203,130700,7775582,1429,1429,1429,1429,0
20241203,130600,7775582,1429,1429,1429,1429,0
20241203,130500,7775582,1429,1429,1429,1429,0
20241203,130400,7775582,1429,1429,1429,1429,0
20241203,130300,7775582,1429,1430,1430,1429,235
20241203,130200,7439728,1430,1430,1430,1430,181
20241203,130100,7180898,1430,1430,1430,1430,0
20241203,130000,7180898,1430,1430,1430,1430,0
20241203,125900,7180898,1430,1430,1430,1430,0
20241203,125800,7180898,1430,1430,1430,1430,0
20241203,125700,7180898,1430,1430,1430,1430,0
20241203,125600,7180898,1430,1430,1430,1430,0
20241203,125500,7180898,1430,1430,1430,1430,0
20241203,125400,7180898,1430,1430,1430,1430,0
20241203,125300,7180898,1430,1430,1430,1430,0
20241203,125200,7180898,1430,1430,1430,1430,0
20241203,125100,7180898,1430,1430,1430,1430,0
20241203,125000,7180898,1430,1430,1430,1430,0
20241203,124900,7180898,1430,1430,1430,1430,0
20241203,124800,7180898,1430,1430,1430,1430,0
20241203,124700,7180898,1430,1430,1430,1430,0
20241203,124600,7180898,1430,1430,1430,1430,0
20241203,124500,7180898,1430,1430,1430,1430,0
20241203,124400,7180898,1430,1430,1430,1430,100
20241203,124300,7037898,1430,1430,1430,1430,0
20241203,124200,7037898,1430,1430,1430,1430,0
20241203,124100,7037898,1430,1430,1430,1430,0
20241203,124000,7037898,1430,1430,1430,1430,0
20241203,123900,7037898,1430,1430,1430,1430,0
20241203,123800,7037898,1430,1430,1430,1430,0
20241203,123700,7037898,1430,1430,1430,1430,0
20241203,123600,7037898,1430,1430,1430,1430,0
20241203,123500,7037898,1430,1430,1430,1430,0
20241203,123400,7037898,1430,1430,1430,1430,100
20241203,123300,6894898,1430,1430,1430,1430,0
20241203,123200,6894898,1430,1430,1430,1430,0
20241203,123100,6894898,1430,1430,1430,1430,196
20241203,123000,6614618,1429,1429,1429,1429,0
20241203,122900,6614618,1429,1429,1429,1429,0
20241203,122800,6614618,1429,1429,1429,1429,0
20241203,122700,6614618,1429,1429,1429,1429,0
20241203,122600,6614618,1429,1429,1429,1429,0
20241203,122500,6614618,1429,1429,1429,1429,0
20241203,122400,6614618,1429,1429,1429,1429,0
20241203,122300,6614618,1429,1429,1429,1429,0
20241203,122200,6614618,1429,1429,1429,1429,0
20241203,122100,6614618,1429,1429,1429,1429,0
20241203,122000,6614618,1429,1429,1429,1429,0
20241203,121900,6614618,1429,1429,1429,1429,0
20241203,121800,6614618,1429,1429,1429,1429,0
20241203,121700,6614618,1429,1429,1429,1429,0
20241203,121600,6614618,1429,1429,1429,1429,0
20241203,121500,6614618,1429,1429,1429,1429,0
20241203,121400,6614618,1429,1429,1429,1429,0
20241203,121300,6614618,1429,1429,1429,1429,0
20241203,121200,6614618,1429,1429,1429,1429,0
20241203,121100,6614618,1429,1429,1429,1429,0
20241203,121000,6614618,1429,1429,1429,1429,0
20241203,120900,6614618,1429,1429,1429,1429,0
20241203,120800,6614618,1429,1429,1429,1429,0
20241203,120700,6614618,1429,1429,1429,1429,0
20241203,120600,6614618,1429,1429,1429,1429,0
20241203,120500,6614618,1429,1429,1429,1429,0
20241203,120400,6614618,1429,1429,1429,1429,0
20241203,120300,6614618,1429,1429,1429,1429,0
20241203,120200,6614618,1429,1429,1429,1429,0
20241203,120100,6614618,1429,1429,1429,1429,0
20241203,120000,6614618,1429,1429,1429,1429,0
20241203,115900,6614618,1429,1429,1429,1429,0
20241203,115800,6614618,1429,1429,1429,1429,5
20241203,115700,6607473,1429,1429,1429,1429,0
20241203,115600,6607473,1429,1429,1429,1429,0
20241203,115500,6607473,1429,1429,1429,1429,0
20241203,115400,6607473,1429,1429,1429,1429,0
20241203,115300,6607473,1429,1429,1429,1429,0
20241203,115200,6607473,1429,1429,1429,1429,0
20241203,115100,6607473,1429,1429,1429,1429,0
20241203,115000,6607473,1429,1429,1429,1429,0
20241203,114900,6607473,1429,1429,1429,1429,0
20241203,114800,6607473,1429,1429,1429,1429,0
20241203,114700,6607473,1429,1429,1429,1429,0
20241203,114600,6607473,1429,1429,1429,1429,0
20241203,114500,6607473,1429,1429,1429,1429,0
20241203,114400,6607473,1429,1429,1429,1429,0
20241203,114300,6607473,1429,1429,1429,1429,0
20241203,114200,6607473,1429,1429,1429,1429,0
20241203,114100,6607473,1429,1429,1429,1429,0
20241203,114000,6607473,1429,1429,1429,1429,0
20241203,113900,6607473,1429,1429,1429,1429,0
20241203,113800,6607473,1429,1429,1429,1429,0
20241203,113700,6607473,1429,1429,1429,1429,0
20241203,113600,6607473,1429,1429,1429,1429,0
20241203,113500,6607473,1429,1429,1429,1429,0
20241203,113400,6607473,1429,1429,1429,1429,0
20241203,113300,6607473,1429,1429,1429,1429,0
20241203,113200,6607473,1429,1429,1429,1429,0
20241203,113100,6607473,1429,1429,1429,1429,0
20241203,113000,6607473,1429,1429,1429,1429,0
20241203,112900,6607473,1429,1429,1429,1429,0
20241203,112800,6607473,1429,1429,1429,1429,0
20241203,112700,6607473,1429,1429,1429,1429,0
20241203,112600,6607473,1429,1429,1429,1429,0
20241203,112500,6607473,1429,1429,1429,1429,0
20241203,112400,6607473,1429,1429,1429,1429,0
20241203,112300,6607473,1429,1429,1429,1429,0
20241203,112200,6607473,1429,1429,1429,1429,0
20241203,112100,6607473,1429,1429,1429,1429,0
20241203,112000,6607473,1429,1429,1429,1429,0
20241203,111900,6607473,1429,1429,1429,1429,0
20241203,111800,6607473,1429,1429,1429,1429,0
20241203,111700,6607473,1429,1429,1429,1429,0
20241203,111600,6607473,1429,1429,1429,1429,0
20241203,111500,6607473,1429,1429,1429,1429,0
20241203,111400,6607473,1429,1429,1429,1429,0
20241203,111300,6607473,1429,1429,1429,1429,0
20241203,111200,6607473,1429,1429,1429,1429,0
20241203,111100,6607473,1429,1429,1429,1429,0
20241203,111000,6607473,1429,1429,1429,1429,0
20241203,110900,6607473,1429,1429,1429,1429,0
20241203,110800,6607473,1429,1429,1429,1429,0
20241203,110700,6607473,1429,1429,1429,1429,0
20241203,110600,6607473,1429,1429,1429,1429,0
20241203,110500,6607473,1429,1429,1429,1429,0
20241203,110400,6607473,1429,1429,1429,1429,0
20241203,110300,6607473,1429,1429,1429,1429,0
20241203,110200,6607473,1429,1429,1429,1429,0
20241203,110100,6607473,1429,1429,1429,1429,0
20241203,110000,6607473,1429,1429,1429,1429,0
20241203,105900,6607473,1429,1429,1429,1429,183
20241203,105800,6345966,1429,1429,1429,1429,0
20241203,105700,6345966,1429,1429,1429,1429,0
20241203,105600,6345966,1429,1429,1429,1429,1
20241203,105500,6344537,1429,1429,1429,1429,0
20241203,105400,6344537,1429,1429,1429,1429,0
20241203,105300,6344537,1429,1429,1429,1429,1
20241203,105200,6343108,1424,1424,1424,1424,0
20241203,105100,6343108,1424,1424,1424,1424,0
20241203,105000,6343108,1424,1424,1424,1424,0
20241203,104900,6343108,1424,1424,1424,1424,0
20241203,104800,6343108,1424,1424,1424,1424,0
20241203,104700,6343108,1424,1424,1424,1424,0
20241203,104600,6343108,1424,1424,1424,1424,0
20241203,104500,6343108,1424,1424,1424,1424,0
20241203,104400,6343108,1424,1424,1424,1424,0
20241203,104300,6343108,1424,1424,1424,1424,0
20241203,104200,6343108,1424,1424,1424,1424,0
20241203,104100,6343108,1424,1424,1424,1424,0
20241203,104000,6343108,1424,1424,1424,1424,0
20241203,103900,6343108,1424,1424,1424,1424,0
20241203,103800,6343108,1424,1424,1424,1424,0
20241203,103700,6343108,1424,1424,1424,1424,0
20241203,103600,6343108,1424,1424,1424,1424,0
20241203,103500,6343108,1424,1424,1424,1424,0
20241203,103400,6343108,1424,1424,1424,1424,0
20241203,103300,6343108,1424,1424,1424,1424,0
20241203,103200,6343108,1424,1424,1424,1424,0
20241203,103100,6343108,1424,1424,1424,1424,0
20241203,103000,6343108,1424,1424,1424,1424,0
20241203,102900,6343108,1424,1424,1424,1424,0
20241203,102800,6343108,1424,1424,1424,1424,0
20241203,102700,6343108,1424,1424,1424,1424,0
20241203,102600,6343108,1424,1424,1424,1424,3387
20241203,102500,1520020,1424,1424,1424,1424,0
20241203,102400,1520020,1424,1424,1424,1424,0
20241203,102300,1520020,1424,1424,1424,1424,0
20241203,102200,1520020,1424,1424,1424,1424,0
20241203,102100,1520020,1424,1424,1424,1424,0
20241203,102000,1520020,1424,1424,1424,1424,0
20241203,101900,1520020,1424,1424,1424,1424,0
20241203,101800,1520020,1424,1424,1424,1424,20
20241203,101700,1491540,1424,1424,1424,1424,0
20241203,101600,1491540,1424,1424,1424,1424,0
20241203,101500,1491540,1424,1424,1424,1424,100
20241203,101400,1349140,1424,1424,1424,1424,0
20241203,101300,1349140,1424,1424,1424,1424,0
20241203,101200,1349140,1424,1424,1424,1424,0
20241203,101100,1349140,1424,1424,1424,1424,0
20241203,101000,1349140,1424,1424,1424,1424,0
20241203,100900,1349140,1424,1424,1424,1424,100
20241203,100800,1206740,1424,1424,1424,1424,0
20241203,100700,1206740,1424,1424,1424,1424,0
20241203,100600,1206740,1424,1424,1424,1424,0
20241203,100500,1206740,1424,1424,1424,1424,29
20241203,100400,1165444,1424,1424,1424,1424,0
20241203,100300,1165444,1424,1424,1424,1424,0
20241203,100200,1165444,1424,1424,1424,1424,1
20241203,100100,1164020,1424,1424,1424,1424,0
20241203,100000,1164020,1424,1424,1424,1424,0
20241203,095900,1164020,1424,1424,1424,1424,0
20241203,095800,1164020,1424,1424,1424,1424,0
20241203,095700,1164020,1424,1424,1424,1424,0
20241203,095600,1164020,1424,1424,1424,1424,1
20241203,095500,1162596,1424,1424,1424,1424,0
20241203,095400,1162596,1424,1424,1424,1424,0
20241203,095300,1162596,1424,1424,1424,1424,0
20241203,095200,1162596,1424,1424,1424,1424,0
20241203,095100,1162596,1424,1424,1424,1424,0
20241203,095000,1162596,1424,1424,1424,1424,0
20241203,094900,1162596,1424,1424,1424,1424,0
20241203,094800,1162596,1424,1424,1424,1424,0
20241203,094700,1162596,1424,1424,1424,1424,0
20241203,094600,1162596,1424,1424,1424,1424,0
20241203,094500,1162596,1424,1424,1424,1424,0
20241203,094400,1162596,1424,1424,1424,1424,8
20241203,094300,1151204,1421,1421,1421,1421,268
20241203,094200,770376,1424,1424,1424,1424,0
20241203,094100,770376,1424,1424,1424,1424,0
20241203,094000,770376,1424,1424,1424,1424,0
20241203,093900,770376,1424,1424,1424,1424,0
20241203,093800,770376,1424,1424,1424,1424,0
20241203,093700,770376,1424,1424,1424,1424,0
20241203,093600,770376,1424,1424,1424,1424,0
20241203,093500,770376,1424,1424,1424,1424,4
20241203,093400,764680,1424,1424,1424,1424,0
20241203,093300,764680,1424,1424,1424,1424,0
20241203,093200,764680,1424,1424,1424,1424,0
20241203,093100,764680,1424,1424,1424,1424,200
20241203,093000,479880,1421,1421,1421,1421,38
20241203,092900,425882,1420,1420,1420,1420,0
20241203,092800,425882,1420,1420,1420,1420,0
20241203,092700,425882,1420,1420,1420,1420,0
20241203,092600,425882,1420,1420,1420,1420,0
20241203,092500,425882,1420,1420,1420,1420,0
20241203,092400,425882,1420,1420,1420,1420,0
20241203,092300,425882,1420,1420,1420,1420,1
20241203,092200,424462,1420,1420,1420,1420,0
20241203,092100,424462,1420,1420,1420,1420,0
20241203,092000,424462,1420,1420,1420,1420,0
20241203,091900,424462,1420,1420,1420,1420,0
20241203,091800,424462,1420,1420,1420,1420,0
20241203,091700,424462,1420,1420,1420,1420,0
20241203,091600,424462,1420,1420,1420,1420,0
20241203,091500,424462,1420,1420,1420,1420,0
20241203,091400,424462,1420,1420,1420,1420,0
20241203,091300,424462,1420,1410,1420,1410,101
20241203,091200,281912,1424,1424,1424,1424,0
20241203,091100,281912,1424,1424,1424,1424,0
20241203,091000,281912,1424,1424,1424,1424,0
20241203,090900,281912,1424,1424,1424,1424,5
20241203,090800,274792,1423,1423,1423,1423,0
20241203,090700,274792,1423,1423,1423,1423,38
20241203,090600,220718,1423,1423,1423,1423,0
20241203,090500,220718,1423,1423,1423,1423,0
20241203,090400,220718,1423,1423,1423,1423,2
20241203,090300,217872,1424,1424,1424,1424,0
20241203,090200,217872,1424,1424,1424,1424,0
20241203,090100,217872,1424,1424,1424,1424,0
20241203,090000,217872,1424,1424,1424,1424,153