KissMeData/019010/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,190600,47205045,2230,2230,2230,2230,1281
20241202,190500,47205045,2230,2230,2230,2230,0
20241202,190400,47205045,2230,2230,2230,2230,0
20241202,190300,47205045,2230,2230,2230,2230,0
20241202,190200,47205045,2230,2230,2230,2230,0
20241202,190100,47205045,2230,2230,2230,2230,0
20241202,190000,47205045,2230,2230,2230,2230,0
20241202,185900,47205045,2230,2230,2230,2230,0
20241202,185800,47205045,2230,2230,2230,2230,0
20241202,185700,47205045,2230,2230,2230,2230,0
20241202,185600,47205045,2230,2230,2230,2230,0
20241202,185500,47205045,2230,2230,2230,2230,0
20241202,185400,47205045,2230,2230,2230,2230,0
20241202,185300,47205045,2230,2230,2230,2230,0
20241202,185200,47205045,2230,2230,2230,2230,0
20241202,185100,47205045,2230,2230,2230,2230,0
20241202,185000,47205045,2230,2230,2230,2230,0
20241202,184900,47205045,2230,2230,2230,2230,0
20241202,184800,47205045,2230,2230,2230,2230,0
20241202,184700,47205045,2230,2230,2230,2230,0
20241202,184600,47205045,2230,2230,2230,2230,0
20241202,184500,47205045,2230,2230,2230,2230,0
20241202,184400,47205045,2230,2230,2230,2230,0
20241202,184300,47205045,2230,2230,2230,2230,0
20241202,184200,47205045,2230,2230,2230,2230,0
20241202,184100,47205045,2230,2230,2230,2230,0
20241202,184000,47205045,2230,2230,2230,2230,0
20241202,183900,47205045,2230,2230,2230,2230,0
20241202,183800,47205045,2230,2230,2230,2230,0
20241202,183700,47205045,2230,2230,2230,2230,0
20241202,183600,47205045,2230,2230,2230,2230,1281
20241202,183500,47205045,2230,2230,2230,2230,0
20241202,183400,47205045,2230,2230,2230,2230,0
20241202,183300,47205045,2230,2230,2230,2230,0
20241202,183200,47205045,2230,2230,2230,2230,0
20241202,183100,47205045,2230,2230,2230,2230,0
20241202,183000,47205045,2230,2230,2230,2230,0
20241202,182900,47205045,2230,2230,2230,2230,0
20241202,182800,47205045,2230,2230,2230,2230,0
20241202,182700,47205045,2230,2230,2230,2230,0
20241202,182600,47205045,2230,2230,2230,2230,0
20241202,182500,47205045,2230,2230,2230,2230,0
20241202,182400,47205045,2230,2230,2230,2230,0
20241202,182300,47205045,2230,2230,2230,2230,0
20241202,182200,47205045,2230,2230,2230,2230,0
20241202,182100,47205045,2230,2230,2230,2230,0
20241202,182000,47205045,2230,2230,2230,2230,0
20241202,181900,47205045,2230,2230,2230,2230,0
20241202,181800,47205045,2230,2230,2230,2230,0
20241202,181700,47205045,2230,2230,2230,2230,0
20241202,181600,47205045,2230,2230,2230,2230,0
20241202,181500,47205045,2230,2230,2230,2230,0
20241202,181400,47205045,2230,2230,2230,2230,0
20241202,181300,47205045,2230,2230,2230,2230,0
20241202,181200,47205045,2230,2230,2230,2230,0
20241202,181100,47205045,2230,2230,2230,2230,0
20241202,181000,47205045,2230,2230,2230,2230,0
20241202,180900,47205045,2230,2230,2230,2230,0
20241202,180800,47205045,2230,2230,2230,2230,0
20241202,180700,47205045,2230,2230,2230,2230,0
20241202,180600,47205045,2230,2230,2230,2230,1281
20241202,180500,47205045,2230,2230,2230,2230,0
20241202,180400,47205045,2230,2230,2230,2230,0
20241202,180300,47205045,2230,2230,2230,2230,0
20241202,180200,47205045,2230,2230,2230,2230,0
20241202,180100,47205045,2230,2230,2230,2230,0
20241202,180000,47205045,2230,2230,2230,2230,0
20241202,175900,47205045,2230,2230,2230,2230,0
20241202,175800,47205045,2230,2230,2230,2230,0
20241202,175700,47205045,2230,2230,2230,2230,0
20241202,175600,47205045,2230,2230,2230,2230,0
20241202,175500,47205045,2230,2230,2230,2230,0
20241202,175400,47205045,2230,2230,2230,2230,0
20241202,175300,47205045,2230,2230,2230,2230,0
20241202,175200,47205045,2230,2230,2230,2230,0
20241202,175100,47205045,2230,2230,2230,2230,0
20241202,175000,47205045,2230,2230,2230,2230,0
20241202,174900,47205045,2230,2230,2230,2230,0
20241202,174800,47205045,2230,2230,2230,2230,0
20241202,174700,47205045,2230,2230,2230,2230,0
20241202,174600,47205045,2230,2230,2230,2230,0
20241202,174500,47205045,2230,2230,2230,2230,0
20241202,174400,47205045,2230,2230,2230,2230,0
20241202,174300,47205045,2230,2230,2230,2230,0
20241202,174200,47205045,2230,2230,2230,2230,0
20241202,174100,47205045,2230,2230,2230,2230,0
20241202,174000,47205045,2230,2230,2230,2230,0
20241202,173900,47205045,2230,2230,2230,2230,0
20241202,173800,47205045,2230,2230,2230,2230,0
20241202,173700,47205045,2230,2230,2230,2230,0
20241202,173600,47205045,2230,2230,2230,2230,1281
20241202,173500,47205045,2230,2230,2230,2230,0
20241202,173400,47205045,2230,2230,2230,2230,0
20241202,173300,47205045,2230,2230,2230,2230,0
20241202,173200,47205045,2230,2230,2230,2230,0
20241202,173100,47205045,2230,2230,2230,2230,0
20241202,173000,47205045,2230,2230,2230,2230,0
20241202,172900,47205045,2230,2230,2230,2230,0
20241202,172800,47205045,2230,2230,2230,2230,0
20241202,172700,47205045,2230,2230,2230,2230,0
20241202,172600,47205045,2230,2230,2230,2230,0
20241202,172500,47205045,2230,2230,2230,2230,0
20241202,172400,47205045,2230,2230,2230,2230,0
20241202,172300,47205045,2230,2230,2230,2230,0
20241202,172200,47205045,2230,2230,2230,2230,0
20241202,172100,47205045,2230,2230,2230,2230,0
20241202,172000,47205045,2230,2230,2230,2230,0
20241202,171900,47205045,2230,2230,2230,2230,0
20241202,171800,47205045,2230,2230,2230,2230,0
20241202,171700,47205045,2230,2230,2230,2230,0
20241202,171600,47205045,2230,2230,2230,2230,0
20241202,171500,47205045,2230,2230,2230,2230,0
20241202,171400,47205045,2230,2230,2230,2230,0
20241202,171300,47205045,2230,2230,2230,2230,0
20241202,171200,47205045,2230,2230,2230,2230,0
20241202,171100,47205045,2230,2230,2230,2230,0
20241202,171000,47205045,2230,2230,2230,2230,0
20241202,170900,47205045,2230,2230,2230,2230,0
20241202,170800,47205045,2230,2230,2230,2230,0
20241202,170700,47205045,2230,2230,2230,2230,0
20241202,170600,47205045,2230,2230,2230,2230,1281
20241202,170500,47205045,2230,2230,2230,2230,0
20241202,170400,47205045,2230,2230,2230,2230,0
20241202,170300,47205045,2230,2230,2230,2230,0
20241202,170200,47205045,2230,2230,2230,2230,0
20241202,170100,47205045,2230,2230,2230,2230,0
20241202,170000,47205045,2230,2230,2230,2230,0
20241202,165900,47205045,2230,2230,2230,2230,0
20241202,165800,47205045,2230,2230,2230,2230,0
20241202,165700,47205045,2230,2230,2230,2230,0
20241202,165600,47205045,2230,2230,2230,2230,0
20241202,165500,47205045,2230,2230,2230,2230,0
20241202,165400,47205045,2230,2230,2230,2230,0
20241202,165300,47205045,2230,2230,2230,2230,0
20241202,165200,47205045,2230,2230,2230,2230,0
20241202,165100,47205045,2230,2230,2230,2230,0
20241202,165000,47205045,2230,2230,2230,2230,0
20241202,164900,47205045,2230,2230,2230,2230,0
20241202,164800,47205045,2230,2230,2230,2230,0
20241202,164700,47205045,2230,2230,2230,2230,0
20241202,164600,47205045,2230,2230,2230,2230,0
20241202,164500,47205045,2230,2230,2230,2230,0
20241202,164400,47205045,2230,2230,2230,2230,0
20241202,164300,47205045,2230,2230,2230,2230,0
20241202,164200,47205045,2230,2230,2230,2230,0
20241202,164100,47205045,2230,2230,2230,2230,0
20241202,164000,47205045,2230,2230,2230,2230,0
20241202,163900,47205045,2230,2230,2230,2230,0
20241202,163800,47205045,2230,2230,2230,2230,0
20241202,163700,47205045,2230,2230,2230,2230,0
20241202,163600,47205045,2230,2230,2230,2230,1281
20241202,163500,47205045,2230,2230,2230,2230,0
20241202,163400,47205045,2230,2230,2230,2230,0
20241202,163300,47205045,2230,2230,2230,2230,0
20241202,163200,47205045,2230,2230,2230,2230,0
20241202,163100,47205045,2230,2230,2230,2230,0
20241202,163000,47205045,2230,2230,2230,2230,0
20241202,162900,47205045,2230,2230,2230,2230,0
20241202,162800,47205045,2230,2230,2230,2230,0
20241202,162700,47205045,2230,2230,2230,2230,0
20241202,162600,47205045,2230,2230,2230,2230,0
20241202,162500,47205045,2230,2230,2230,2230,0
20241202,162400,47205045,2230,2230,2230,2230,0
20241202,162300,47205045,2230,2230,2230,2230,0
20241202,162200,47205045,2230,2230,2230,2230,0
20241202,162100,47205045,2230,2230,2230,2230,0
20241202,162000,47205045,2230,2230,2230,2230,0
20241202,161900,47205045,2230,2230,2230,2230,0
20241202,161800,47205045,2230,2230,2230,2230,0
20241202,161700,47205045,2230,2230,2230,2230,0
20241202,161600,47205045,2230,2230,2230,2230,0
20241202,161500,47205045,2230,2230,2230,2230,0
20241202,161400,47205045,2230,2230,2230,2230,0
20241202,161300,47205045,2230,2230,2230,2230,0
20241202,161200,47205045,2230,2230,2230,2230,0
20241202,161100,47205045,2230,2230,2230,2230,0
20241202,161000,47205045,2230,2230,2230,2230,0
20241202,160900,47205045,2230,2230,2230,2230,0
20241202,160800,47205045,2230,2230,2230,2230,0
20241202,160700,47205045,2230,2230,2230,2230,0
20241202,160600,47205045,2230,2230,2230,2230,1281
20241202,160500,47205045,2230,2230,2230,2230,0
20241202,160400,47205045,2230,2230,2230,2230,0
20241202,160300,47205045,2230,2230,2230,2230,0
20241202,160200,47205045,2230,2230,2230,2230,0
20241202,160100,47205045,2230,2230,2230,2230,0
20241202,160000,47205045,2230,2230,2230,2230,0
20241202,155900,47205045,2230,2230,2230,2230,0
20241202,155800,47205045,2230,2230,2230,2230,0
20241202,155700,47205045,2230,2230,2230,2230,0
20241202,155600,47205045,2230,2230,2230,2230,0
20241202,155500,47205045,2230,2230,2230,2230,0
20241202,155400,47205045,2230,2230,2230,2230,0
20241202,155300,47205045,2230,2230,2230,2230,0
20241202,155200,47205045,2230,2230,2230,2230,0
20241202,155100,47205045,2230,2230,2230,2230,0
20241202,155000,47205045,2230,2230,2230,2230,0
20241202,154900,47205045,2230,2230,2230,2230,0
20241202,154800,47205045,2230,2230,2230,2230,0
20241202,154700,47205045,2230,2230,2230,2230,0
20241202,154600,47205045,2230,2230,2230,2230,0
20241202,154500,47205045,2230,2230,2230,2230,0
20241202,154400,47205045,2230,2230,2230,2230,0
20241202,154300,47205045,2230,2230,2230,2230,0
20241202,154200,47205045,2230,2230,2230,2230,0
20241202,154100,47205045,2230,2230,2230,2230,0
20241202,154000,47205045,2230,2230,2230,2230,0
20241202,153900,47205045,2230,2230,2230,2230,0
20241202,153800,47205045,2230,2230,2230,2230,0
20241202,153700,47205045,2230,2230,2230,2230,0
20241202,153600,47205045,2230,2230,2230,2230,1281
20241202,153500,47205045,2230,2230,2230,2230,0
20241202,153400,47205045,2230,2230,2230,2230,0
20241202,153300,47205045,2230,2230,2230,2230,0
20241202,153200,47205045,2230,2230,2230,2230,0
20241202,153100,47205045,2230,2230,2230,2230,0
20241202,153000,47205045,2230,2230,2230,2230,1281
20241202,152900,44348415,2225,2225,2225,2225,0
20241202,152800,44348415,2225,2225,2225,2225,0
20241202,152700,44348415,2225,2225,2225,2225,0
20241202,152600,44348415,2225,2225,2225,2225,0
20241202,152500,44348415,2225,2225,2225,2225,0
20241202,152400,44348415,2225,2225,2225,2225,0
20241202,152300,44348415,2225,2225,2225,2225,0
20241202,152200,44348415,2225,2225,2225,2225,0
20241202,152100,44348415,2225,2225,2225,2225,0
20241202,152000,44348415,2225,2225,2225,2225,0
20241202,151900,44348415,2225,2225,2225,2225,0
20241202,151800,44348415,2225,2225,2225,2225,96
20241202,151700,44134815,2220,2220,2220,2220,300
20241202,151600,43468815,2220,2220,2220,2220,0
20241202,151500,43468815,2220,2220,2220,2220,0
20241202,151400,43468815,2220,2220,2220,2220,0
20241202,151300,43468815,2220,2220,2220,2220,0
20241202,151200,43468815,2220,2220,2220,2220,0
20241202,151100,43468815,2220,2220,2220,2220,0
20241202,151000,43468815,2220,2220,2220,2220,0
20241202,150900,43468815,2220,2220,2220,2220,200
20241202,150800,43024815,2215,2215,2215,2215,0
20241202,150700,43024815,2215,2215,2215,2215,0
20241202,150600,43024815,2215,2215,2215,2215,0
20241202,150500,43024815,2215,2215,2215,2215,192
20241202,150400,42599535,2215,2215,2215,2215,0
20241202,150300,42599535,2215,2215,2215,2215,0
20241202,150200,42599535,2215,2215,2215,2215,1000
20241202,150100,40384535,2220,2220,2220,2220,29
20241202,150000,40320155,2220,2220,2220,2220,0
20241202,145900,40320155,2220,2220,2220,2220,0
20241202,145800,40320155,2220,2220,2220,2220,0
20241202,145700,40320155,2220,2220,2220,2220,0
20241202,145600,40320155,2220,2220,2220,2220,0
20241202,145500,40320155,2220,2220,2220,2220,0
20241202,145400,40320155,2220,2220,2220,2220,0
20241202,145300,40320155,2220,2220,2220,2220,2000
20241202,145200,35880155,2225,2225,2225,2225,0
20241202,145100,35880155,2225,2225,2225,2225,0
20241202,145000,35880155,2225,2225,2225,2225,0
20241202,144900,35880155,2225,2225,2225,2225,0
20241202,144800,35880155,2225,2225,2225,2225,0
20241202,144700,35880155,2225,2225,2225,2225,0
20241202,144600,35880155,2225,2225,2225,2225,0
20241202,144500,35880155,2225,2225,2225,2225,0
20241202,144400,35880155,2225,2225,2225,2225,0
20241202,144300,35880155,2225,2225,2225,2225,0
20241202,144200,35880155,2225,2225,2225,2225,0
20241202,144100,35880155,2225,2225,2230,2225,3404
20241202,144000,28303270,2230,2230,2230,2230,206
20241202,143900,27843890,2230,2230,2230,2230,0
20241202,143800,27843890,2230,2230,2230,2230,0
20241202,143700,27843890,2230,2230,2230,2230,0
20241202,143600,27843890,2230,2230,2230,2230,0
20241202,143500,27843890,2230,2230,2230,2230,0
20241202,143400,27843890,2230,2230,2230,2230,0
20241202,143300,27843890,2230,2230,2230,2230,0
20241202,143200,27843890,2230,2230,2230,2230,0
20241202,143100,27843890,2230,2230,2230,2230,0
20241202,143000,27843890,2230,2230,2230,2230,0
20241202,142900,27843890,2230,2230,2230,2230,0
20241202,142800,27843890,2230,2230,2230,2230,0
20241202,142700,27843890,2230,2230,2230,2230,0
20241202,142600,27843890,2230,2230,2230,2230,0
20241202,142500,27843890,2230,2230,2230,2230,0
20241202,142400,27843890,2230,2230,2230,2230,0
20241202,142300,27843890,2230,2230,2230,2230,0
20241202,142200,27843890,2230,2230,2230,2230,0
20241202,142100,27843890,2230,2230,2230,2230,0
20241202,142000,27843890,2230,2230,2230,2230,0
20241202,141900,27843890,2230,2230,2230,2230,0
20241202,141800,27843890,2230,2230,2230,2230,0
20241202,141700,27843890,2230,2230,2230,2230,0
20241202,141600,27843890,2230,2230,2230,2230,0
20241202,141500,27843890,2230,2230,2230,2230,0
20241202,141400,27843890,2230,2230,2230,2230,0
20241202,141300,27843890,2230,2230,2230,2230,0
20241202,141200,27843890,2230,2230,2230,2230,0
20241202,141100,27843890,2230,2230,2230,2230,0
20241202,141000,27843890,2230,2230,2230,2230,0
20241202,140900,27843890,2230,2230,2230,2230,0
20241202,140800,27843890,2230,2230,2230,2230,0
20241202,140700,27843890,2230,2230,2230,2230,0
20241202,140600,27843890,2230,2230,2230,2230,0
20241202,140500,27843890,2230,2230,2230,2230,0
20241202,140400,27843890,2230,2230,2230,2230,0
20241202,140300,27843890,2230,2230,2230,2230,0
20241202,140200,27843890,2230,2230,2230,2230,0
20241202,140100,27843890,2230,2230,2230,2230,0
20241202,140000,27843890,2230,2230,2230,2230,0
20241202,135900,27843890,2230,2230,2230,2230,0
20241202,135800,27843890,2230,2230,2230,2230,0
20241202,135700,27843890,2230,2230,2230,2230,0
20241202,135600,27843890,2230,2230,2230,2230,0
20241202,135500,27843890,2230,2230,2230,2230,395
20241202,135400,26963040,2235,2235,2235,2235,0
20241202,135300,26963040,2235,2235,2235,2235,0
20241202,135200,26963040,2235,2235,2235,2235,0
20241202,135100,26963040,2235,2235,2235,2235,0
20241202,135000,26963040,2235,2235,2235,2235,0
20241202,134900,26963040,2235,2235,2235,2235,0
20241202,134800,26963040,2235,2235,2235,2235,0
20241202,134700,26963040,2235,2235,2235,2235,0
20241202,134600,26963040,2235,2235,2235,2235,0
20241202,134500,26963040,2235,2235,2235,2235,0
20241202,134400,26963040,2235,2235,2235,2235,0
20241202,134300,26963040,2235,2235,2235,2235,0
20241202,134200,26963040,2235,2235,2235,2235,0
20241202,134100,26963040,2235,2235,2235,2235,0
20241202,134000,26963040,2235,2235,2235,2235,0
20241202,133900,26963040,2235,2235,2235,2235,0
20241202,133800,26963040,2235,2235,2235,2235,0
20241202,133700,26963040,2235,2235,2235,2235,0
20241202,133600,26963040,2235,2235,2235,2235,0
20241202,133500,26963040,2235,2235,2235,2235,0
20241202,133400,26963040,2235,2235,2235,2235,0
20241202,133300,26963040,2235,2230,2235,2230,1944
20241202,133200,22618210,2230,2230,2230,2230,0
20241202,133100,22618210,2230,2230,2230,2230,83
20241202,133000,22433120,2230,2230,2230,2230,0
20241202,132900,22433120,2230,2230,2230,2230,0
20241202,132800,22433120,2230,2230,2230,2230,0
20241202,132700,22433120,2230,2230,2230,2230,0
20241202,132600,22433120,2230,2230,2230,2230,0
20241202,132500,22433120,2230,2230,2230,2230,500
20241202,132400,21318120,2235,2235,2235,2235,0
20241202,132300,21318120,2235,2235,2235,2235,0
20241202,132200,21318120,2235,2235,2235,2235,0
20241202,132100,21318120,2235,2235,2235,2235,0
20241202,132000,21318120,2235,2235,2235,2235,0
20241202,131900,21318120,2235,2235,2235,2235,0
20241202,131800,21318120,2235,2235,2235,2235,0
20241202,131700,21318120,2235,2235,2235,2235,0
20241202,131600,21318120,2235,2235,2235,2235,0
20241202,131500,21318120,2235,2235,2235,2235,0
20241202,131400,21318120,2235,2235,2235,2235,0
20241202,131300,21318120,2235,2235,2235,2235,0
20241202,131200,21318120,2235,2235,2235,2235,0
20241202,131100,21318120,2235,2235,2235,2235,0
20241202,131000,21318120,2235,2235,2235,2235,0
20241202,130900,21318120,2235,2235,2235,2235,0
20241202,130800,21318120,2235,2235,2235,2235,0
20241202,130700,21318120,2235,2235,2235,2235,0
20241202,130600,21318120,2235,2235,2235,2235,0
20241202,130500,21318120,2235,2235,2235,2235,1
20241202,130400,21315885,2235,2235,2235,2235,0
20241202,130300,21315885,2235,2235,2235,2235,0
20241202,130200,21315885,2235,2235,2235,2235,0
20241202,130100,21315885,2235,2235,2235,2235,0
20241202,130000,21315885,2235,2235,2235,2235,0
20241202,125900,21315885,2235,2235,2235,2235,0
20241202,125800,21315885,2235,2235,2235,2235,0
20241202,125700,21315885,2235,2235,2235,2235,0
20241202,125600,21315885,2235,2235,2235,2235,0
20241202,125500,21315885,2235,2235,2235,2235,0
20241202,125400,21315885,2235,2235,2235,2235,0
20241202,125300,21315885,2235,2235,2235,2235,0
20241202,125200,21315885,2235,2235,2235,2235,0
20241202,125100,21315885,2235,2235,2235,2235,0
20241202,125000,21315885,2235,2235,2235,2235,0
20241202,124900,21315885,2235,2235,2235,2235,0
20241202,124800,21315885,2235,2235,2235,2235,0
20241202,124700,21315885,2235,2235,2235,2235,0
20241202,124600,21315885,2235,2235,2235,2235,0
20241202,124500,21315885,2235,2235,2235,2235,0
20241202,124400,21315885,2235,2235,2235,2235,0
20241202,124300,21315885,2235,2235,2235,2235,0
20241202,124200,21315885,2235,2235,2235,2235,0
20241202,124100,21315885,2235,2235,2235,2235,0
20241202,124000,21315885,2235,2235,2235,2235,0
20241202,123900,21315885,2235,2235,2235,2235,0
20241202,123800,21315885,2235,2235,2235,2235,0
20241202,123700,21315885,2235,2235,2235,2235,0
20241202,123600,21315885,2235,2235,2235,2235,395
20241202,123500,20433060,2235,2235,2235,2235,0
20241202,123400,20433060,2235,2235,2235,2235,0
20241202,123300,20433060,2235,2235,2235,2235,0
20241202,123200,20433060,2235,2235,2235,2235,0
20241202,123100,20433060,2235,2235,2235,2235,0
20241202,123000,20433060,2235,2235,2235,2235,0
20241202,122900,20433060,2235,2235,2235,2235,0
20241202,122800,20433060,2235,2235,2235,2235,0
20241202,122700,20433060,2235,2235,2235,2235,140
20241202,122600,20120160,2225,2225,2225,2225,0
20241202,122500,20120160,2225,2225,2225,2225,58
20241202,122400,19991110,2230,2230,2230,2230,0
20241202,122300,19991110,2230,2230,2230,2230,78
20241202,122200,19817170,2235,2235,2235,2235,0
20241202,122100,19817170,2235,2235,2235,2235,0
20241202,122000,19817170,2235,2235,2235,2235,0
20241202,121900,19817170,2235,2235,2235,2235,0
20241202,121800,19817170,2235,2235,2235,2235,0
20241202,121700,19817170,2235,2235,2235,2235,0
20241202,121600,19817170,2235,2235,2235,2235,0
20241202,121500,19817170,2235,2235,2235,2235,0
20241202,121400,19817170,2235,2235,2235,2235,0
20241202,121300,19817170,2235,2235,2235,2235,0
20241202,121200,19817170,2235,2235,2235,2235,0
20241202,121100,19817170,2235,2235,2235,2235,0
20241202,121000,19817170,2235,2235,2235,2235,0
20241202,120900,19817170,2235,2235,2235,2235,0
20241202,120800,19817170,2235,2235,2235,2235,0
20241202,120700,19817170,2235,2235,2235,2235,0
20241202,120600,19817170,2235,2235,2235,2235,0
20241202,120500,19817170,2235,2235,2235,2235,0
20241202,120400,19817170,2235,2235,2235,2235,0
20241202,120300,19817170,2235,2235,2235,2235,0
20241202,120200,19817170,2235,2235,2235,2235,3
20241202,120100,19810465,2230,2230,2230,2230,0
20241202,120000,19810465,2230,2230,2230,2230,0
20241202,115900,19810465,2230,2230,2230,2230,0
20241202,115800,19810465,2230,2230,2230,2230,22
20241202,115700,19761405,2230,2230,2230,2230,0
20241202,115600,19761405,2230,2230,2230,2230,0
20241202,115500,19761405,2230,2230,2230,2230,0
20241202,115400,19761405,2230,2230,2230,2230,0
20241202,115300,19761405,2230,2230,2230,2230,0
20241202,115200,19761405,2230,2230,2230,2230,0
20241202,115100,19761405,2230,2230,2230,2230,0
20241202,115000,19761405,2230,2230,2230,2230,0
20241202,114900,19761405,2230,2230,2230,2230,0
20241202,114800,19761405,2230,2230,2230,2230,0
20241202,114700,19761405,2230,2230,2230,2230,0
20241202,114600,19761405,2230,2230,2230,2230,0
20241202,114500,19761405,2230,2230,2230,2230,0
20241202,114400,19761405,2230,2230,2230,2230,0
20241202,114300,19761405,2230,2230,2230,2230,0
20241202,114200,19761405,2230,2230,2230,2230,0
20241202,114100,19761405,2230,2230,2230,2230,0
20241202,114000,19761405,2230,2230,2230,2230,0
20241202,113900,19761405,2230,2230,2230,2230,78
20241202,113800,19587465,2225,2225,2225,2225,0
20241202,113700,19587465,2225,2225,2225,2225,0
20241202,113600,19587465,2225,2225,2225,2225,0
20241202,113500,19587465,2225,2225,2225,2225,0
20241202,113400,19587465,2225,2225,2225,2225,0
20241202,113300,19587465,2225,2225,2225,2225,0
20241202,113200,19587465,2225,2225,2225,2225,0
20241202,113100,19587465,2225,2225,2225,2225,0
20241202,113000,19587465,2225,2225,2225,2225,0
20241202,112900,19587465,2225,2225,2225,2225,0
20241202,112800,19587465,2225,2225,2225,2225,0
20241202,112700,19587465,2225,2225,2225,2225,0
20241202,112600,19587465,2225,2225,2225,2225,0
20241202,112500,19587465,2225,2225,2225,2225,0
20241202,112400,19587465,2225,2225,2225,2225,0
20241202,112300,19587465,2225,2225,2225,2225,0
20241202,112200,19587465,2225,2225,2225,2225,0
20241202,112100,19587465,2225,2225,2225,2225,0
20241202,112000,19587465,2225,2225,2225,2225,0
20241202,111900,19587465,2225,2225,2225,2225,0
20241202,111800,19587465,2225,2225,2225,2225,0
20241202,111700,19587465,2225,2225,2225,2225,0
20241202,111600,19587465,2225,2225,2225,2225,0
20241202,111500,19587465,2225,2225,2225,2225,0
20241202,111400,19587465,2225,2225,2225,2225,0
20241202,111300,19587465,2225,2225,2225,2225,0
20241202,111200,19587465,2225,2225,2225,2225,0
20241202,111100,19587465,2225,2225,2225,2225,0
20241202,111000,19587465,2225,2225,2225,2225,0
20241202,110900,19587465,2225,2225,2225,2225,0
20241202,110800,19587465,2225,2225,2225,2225,0
20241202,110700,19587465,2225,2225,2225,2225,0
20241202,110600,19587465,2225,2225,2225,2225,0
20241202,110500,19587465,2225,2225,2225,2225,0
20241202,110400,19587465,2225,2225,2225,2225,0
20241202,110300,19587465,2225,2225,2225,2225,0
20241202,110200,19587465,2225,2225,2225,2225,0
20241202,110100,19587465,2225,2230,2230,2225,2000
20241202,110000,15137455,2225,2225,2225,2225,0
20241202,105900,15137455,2225,2225,2225,2225,0
20241202,105800,15137455,2225,2225,2225,2225,0
20241202,105700,15137455,2225,2225,2225,2225,0
20241202,105600,15137455,2225,2225,2225,2225,0
20241202,105500,15137455,2225,2225,2225,2225,0
20241202,105400,15137455,2225,2225,2225,2225,0
20241202,105300,15137455,2225,2225,2225,2225,0
20241202,105200,15137455,2225,2225,2225,2225,0
20241202,105100,15137455,2225,2225,2225,2225,0
20241202,105000,15137455,2225,2225,2225,2225,0
20241202,104900,15137455,2225,2225,2225,2225,0
20241202,104800,15137455,2225,2225,2225,2225,0
20241202,104700,15137455,2225,2225,2225,2225,0
20241202,104600,15137455,2225,2225,2225,2225,0
20241202,104500,15137455,2225,2225,2225,2225,0
20241202,104400,15137455,2225,2225,2225,2225,0
20241202,104300,15137455,2225,2225,2225,2225,0
20241202,104200,15137455,2225,2225,2225,2225,0
20241202,104100,15137455,2225,2225,2225,2225,0
20241202,104000,15137455,2225,2225,2225,2225,0
20241202,103900,15137455,2225,2225,2225,2225,0
20241202,103800,15137455,2225,2230,2230,2225,2301
20241202,103700,10016750,2235,2235,2235,2235,0
20241202,103600,10016750,2235,2235,2235,2235,0
20241202,103500,10016750,2235,2235,2235,2235,0
20241202,103400,10016750,2235,2235,2235,2235,0
20241202,103300,10016750,2235,2235,2235,2235,0
20241202,103200,10016750,2235,2235,2235,2235,0
20241202,103100,10016750,2235,2230,2235,2230,488
20241202,103000,8926295,2230,2230,2230,2230,0
20241202,102900,8926295,2230,2230,2230,2230,0
20241202,102800,8926295,2230,2230,2230,2230,0
20241202,102700,8926295,2230,2230,2230,2230,0
20241202,102600,8926295,2230,2230,2230,2230,0
20241202,102500,8926295,2230,2230,2230,2230,5
20241202,102400,8915145,2225,2225,2225,2225,48
20241202,102300,8808345,2235,2235,2235,2235,0
20241202,102200,8808345,2235,2235,2235,2235,0
20241202,102100,8808345,2235,2235,2235,2235,0
20241202,102000,8808345,2235,2235,2235,2235,0
20241202,101900,8808345,2235,2235,2235,2235,0
20241202,101800,8808345,2235,2235,2235,2235,0
20241202,101700,8808345,2235,2235,2235,2235,0
20241202,101600,8808345,2235,2235,2235,2235,0
20241202,101500,8808345,2235,2235,2235,2235,0
20241202,101400,8808345,2235,2235,2235,2235,0
20241202,101300,8808345,2235,2230,2235,2230,956
20241202,101200,6671725,2235,2235,2235,2235,0
20241202,101100,6671725,2235,2235,2235,2235,0
20241202,101000,6671725,2235,2235,2235,2235,0
20241202,100900,6671725,2235,2235,2235,2235,0
20241202,100800,6671725,2235,2235,2235,2235,0
20241202,100700,6671725,2235,2235,2235,2235,0
20241202,100600,6671725,2235,2235,2235,2235,0
20241202,100500,6671725,2235,2235,2235,2235,0
20241202,100400,6671725,2235,2235,2235,2235,0
20241202,100300,6671725,2235,2235,2235,2235,0
20241202,100200,6671725,2235,2235,2235,2235,0
20241202,100100,6671725,2235,2235,2235,2235,0
20241202,100000,6671725,2235,2235,2235,2235,0
20241202,095900,6671725,2235,2235,2235,2235,0
20241202,095800,6671725,2235,2235,2235,2235,0
20241202,095700,6671725,2235,2235,2235,2235,0
20241202,095600,6671725,2235,2235,2235,2235,0
20241202,095500,6671725,2235,2235,2235,2235,0
20241202,095400,6671725,2235,2235,2235,2235,3
20241202,095300,6665020,2235,2235,2235,2235,50
20241202,095200,6553270,2230,2230,2230,2230,0
20241202,095100,6553270,2230,2230,2230,2230,0
20241202,095000,6553270,2230,2230,2230,2230,0
20241202,094900,6553270,2230,2230,2230,2230,0
20241202,094800,6553270,2230,2230,2230,2230,0
20241202,094700,6553270,2230,2230,2230,2230,6
20241202,094600,6539890,2230,2230,2230,2230,0
20241202,094500,6539890,2230,2230,2230,2230,8
20241202,094400,6522050,2230,2230,2230,2230,0
20241202,094300,6522050,2230,2230,2230,2230,0
20241202,094200,6522050,2230,2230,2230,2230,0
20241202,094100,6522050,2230,2230,2230,2230,0
20241202,094000,6522050,2230,2230,2230,2230,0
20241202,093900,6522050,2230,2230,2230,2230,0
20241202,093800,6522050,2230,2230,2230,2230,0
20241202,093700,6522050,2230,2230,2230,2230,0
20241202,093600,6522050,2230,2230,2230,2230,0
20241202,093500,6522050,2230,2230,2230,2230,0
20241202,093400,6522050,2230,2230,2230,2230,0
20241202,093300,6522050,2230,2240,2240,2230,2
20241202,093200,6517580,2240,2235,2240,2235,19
20241202,093100,6475035,2240,2240,2240,2240,0
20241202,093000,6475035,2240,2240,2240,2240,0
20241202,092900,6475035,2240,2240,2240,2240,0
20241202,092800,6475035,2240,2250,2250,2235,2035
20241202,092700,1923345,2250,2250,2250,2250,0
20241202,092600,1923345,2250,2250,2250,2250,0
20241202,092500,1923345,2250,2250,2250,2250,38
20241202,092400,1837845,2250,2250,2250,2250,17
20241202,092300,1799595,2250,2250,2250,2250,0
20241202,092200,1799595,2250,2250,2250,2250,0
20241202,092100,1799595,2250,2250,2250,2250,0
20241202,092000,1799595,2250,2250,2250,2250,0
20241202,091900,1799595,2250,2250,2250,2250,0
20241202,091800,1799595,2250,2250,2250,2250,0
20241202,091700,1799595,2250,2250,2250,2250,33
20241202,091600,1725345,2245,2245,2245,2245,0
20241202,091500,1725345,2245,2245,2245,2245,0
20241202,091400,1725345,2245,2245,2245,2245,0
20241202,091300,1725345,2245,2245,2245,2245,0
20241202,091200,1725345,2245,2245,2245,2245,0
20241202,091100,1725345,2245,2245,2245,2245,0
20241202,091000,1725345,2245,2245,2245,2245,0
20241202,090900,1725345,2245,2245,2245,2245,0
20241202,090800,1725345,2245,2245,2245,2245,0
20241202,090700,1725345,2245,2245,2245,2245,0
20241202,090600,1725345,2245,2245,2245,2245,0
20241202,090500,1725345,2245,2245,2245,2245,0
20241202,090400,1725345,2245,2245,2245,2245,0
20241202,090300,1725345,2245,2245,2245,2245,557
20241202,090200,474880,2240,2240,2240,2240,132
20241202,090100,179200,2240,2240,2240,2240,0
20241202,090000,179200,2240,2240,2240,2240,80