KissMeData/080420/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,195600,4362447,1781,1781,1781,1781,83
20241203,195500,4362447,1781,1781,1781,1781,0
20241203,195400,4362447,1781,1781,1781,1781,0
20241203,195300,4362447,1781,1781,1781,1781,0
20241203,195200,4362447,1781,1781,1781,1781,0
20241203,195100,4362447,1781,1781,1781,1781,0
20241203,195000,4362447,1781,1781,1781,1781,0
20241203,194900,4362447,1781,1781,1781,1781,0
20241203,194800,4362447,1781,1781,1781,1781,0
20241203,194700,4362447,1781,1781,1781,1781,0
20241203,194600,4362447,1781,1781,1781,1781,0
20241203,194500,4362447,1781,1781,1781,1781,0
20241203,194400,4362447,1781,1781,1781,1781,0
20241203,194300,4362447,1781,1781,1781,1781,0
20241203,194200,4362447,1781,1781,1781,1781,0
20241203,194100,4362447,1781,1781,1781,1781,0
20241203,194000,4362447,1781,1781,1781,1781,0
20241203,193900,4362447,1781,1781,1781,1781,0
20241203,193800,4362447,1781,1781,1781,1781,0
20241203,193700,4362447,1781,1781,1781,1781,0
20241203,193600,4362447,1781,1781,1781,1781,0
20241203,193500,4362447,1781,1781,1781,1781,0
20241203,193400,4362447,1781,1781,1781,1781,0
20241203,193300,4362447,1781,1781,1781,1781,0
20241203,193200,4362447,1781,1781,1781,1781,0
20241203,193100,4362447,1781,1781,1781,1781,0
20241203,193000,4362447,1781,1781,1781,1781,0
20241203,192900,4362447,1781,1781,1781,1781,0
20241203,192800,4362447,1781,1781,1781,1781,0
20241203,192700,4362447,1781,1781,1781,1781,0
20241203,192600,4362447,1781,1781,1781,1781,83
20241203,192500,4362447,1781,1781,1781,1781,0
20241203,192400,4362447,1781,1781,1781,1781,0
20241203,192300,4362447,1781,1781,1781,1781,0
20241203,192200,4362447,1781,1781,1781,1781,0
20241203,192100,4362447,1781,1781,1781,1781,0
20241203,192000,4362447,1781,1781,1781,1781,0
20241203,191900,4362447,1781,1781,1781,1781,0
20241203,191800,4362447,1781,1781,1781,1781,0
20241203,191700,4362447,1781,1781,1781,1781,0
20241203,191600,4362447,1781,1781,1781,1781,0
20241203,191500,4362447,1781,1781,1781,1781,0
20241203,191400,4362447,1781,1781,1781,1781,0
20241203,191300,4362447,1781,1781,1781,1781,0
20241203,191200,4362447,1781,1781,1781,1781,0
20241203,191100,4362447,1781,1781,1781,1781,0
20241203,191000,4362447,1781,1781,1781,1781,0
20241203,190900,4362447,1781,1781,1781,1781,0
20241203,190800,4362447,1781,1781,1781,1781,0
20241203,190700,4362447,1781,1781,1781,1781,0
20241203,190600,4362447,1781,1781,1781,1781,0
20241203,190500,4362447,1781,1781,1781,1781,0
20241203,190400,4362447,1781,1781,1781,1781,0
20241203,190300,4362447,1781,1781,1781,1781,0
20241203,190200,4362447,1781,1781,1781,1781,0
20241203,190100,4362447,1781,1781,1781,1781,0
20241203,190000,4362447,1781,1781,1781,1781,0
20241203,185900,4362447,1781,1781,1781,1781,0
20241203,185800,4362447,1781,1781,1781,1781,0
20241203,185700,4362447,1781,1781,1781,1781,0
20241203,185600,4362447,1781,1781,1781,1781,83
20241203,185500,4362447,1781,1781,1781,1781,0
20241203,185400,4362447,1781,1781,1781,1781,0
20241203,185300,4362447,1781,1781,1781,1781,0
20241203,185200,4362447,1781,1781,1781,1781,0
20241203,185100,4362447,1781,1781,1781,1781,0
20241203,185000,4362447,1781,1781,1781,1781,0
20241203,184900,4362447,1781,1781,1781,1781,0
20241203,184800,4362447,1781,1781,1781,1781,0
20241203,184700,4362447,1781,1781,1781,1781,0
20241203,184600,4362447,1781,1781,1781,1781,0
20241203,184500,4362447,1781,1781,1781,1781,0
20241203,184400,4362447,1781,1781,1781,1781,0
20241203,184300,4362447,1781,1781,1781,1781,0
20241203,184200,4362447,1781,1781,1781,1781,0
20241203,184100,4362447,1781,1781,1781,1781,0
20241203,184000,4362447,1781,1781,1781,1781,0
20241203,183900,4362447,1781,1781,1781,1781,0
20241203,183800,4362447,1781,1781,1781,1781,0
20241203,183700,4362447,1781,1781,1781,1781,0
20241203,183600,4362447,1781,1781,1781,1781,0
20241203,183500,4362447,1781,1781,1781,1781,0
20241203,183400,4362447,1781,1781,1781,1781,0
20241203,183300,4362447,1781,1781,1781,1781,0
20241203,183200,4362447,1781,1781,1781,1781,0
20241203,183100,4362447,1781,1781,1781,1781,0
20241203,183000,4362447,1781,1781,1781,1781,0
20241203,182900,4362447,1781,1781,1781,1781,0
20241203,182800,4362447,1781,1781,1781,1781,0
20241203,182700,4362447,1781,1781,1781,1781,0
20241203,182600,4362447,1781,1781,1781,1781,83
20241203,182500,4362447,1781,1781,1781,1781,0
20241203,182400,4362447,1781,1781,1781,1781,0
20241203,182300,4362447,1781,1781,1781,1781,0
20241203,182200,4362447,1781,1781,1781,1781,0
20241203,182100,4362447,1781,1781,1781,1781,0
20241203,182000,4362447,1781,1781,1781,1781,0
20241203,181900,4362447,1781,1781,1781,1781,0
20241203,181800,4362447,1781,1781,1781,1781,0
20241203,181700,4362447,1781,1781,1781,1781,0
20241203,181600,4362447,1781,1781,1781,1781,0
20241203,181500,4362447,1781,1781,1781,1781,0
20241203,181400,4362447,1781,1781,1781,1781,0
20241203,181300,4362447,1781,1781,1781,1781,0
20241203,181200,4362447,1781,1781,1781,1781,0
20241203,181100,4362447,1781,1781,1781,1781,0
20241203,181000,4362447,1781,1781,1781,1781,0
20241203,180900,4362447,1781,1781,1781,1781,0
20241203,180800,4362447,1781,1781,1781,1781,0
20241203,180700,4362447,1781,1781,1781,1781,0
20241203,180600,4362447,1781,1781,1781,1781,0
20241203,180500,4362447,1781,1781,1781,1781,0
20241203,180400,4362447,1781,1781,1781,1781,0
20241203,180300,4362447,1781,1781,1781,1781,0
20241203,180200,4362447,1781,1781,1781,1781,0
20241203,180100,4362447,1781,1781,1781,1781,0
20241203,180000,4362447,1781,1781,1781,1781,0
20241203,175900,4362447,1781,1781,1781,1781,0
20241203,175800,4362447,1781,1781,1781,1781,0
20241203,175700,4362447,1781,1781,1781,1781,0
20241203,175600,4362447,1781,1781,1781,1781,83
20241203,175500,4362447,1781,1781,1781,1781,0
20241203,175400,4362447,1781,1781,1781,1781,0
20241203,175300,4362447,1781,1781,1781,1781,0
20241203,175200,4362447,1781,1781,1781,1781,0
20241203,175100,4362447,1781,1781,1781,1781,0
20241203,175000,4362447,1781,1781,1781,1781,0
20241203,174900,4362447,1781,1781,1781,1781,0
20241203,174800,4362447,1781,1781,1781,1781,0
20241203,174700,4362447,1781,1781,1781,1781,0
20241203,174600,4362447,1781,1781,1781,1781,0
20241203,174500,4362447,1781,1781,1781,1781,0
20241203,174400,4362447,1781,1781,1781,1781,0
20241203,174300,4362447,1781,1781,1781,1781,0
20241203,174200,4362447,1781,1781,1781,1781,0
20241203,174100,4362447,1781,1781,1781,1781,0
20241203,174000,4362447,1781,1781,1781,1781,0
20241203,173900,4362447,1781,1781,1781,1781,0
20241203,173800,4362447,1781,1781,1781,1781,0
20241203,173700,4362447,1781,1781,1781,1781,0
20241203,173600,4362447,1781,1781,1781,1781,0
20241203,173500,4362447,1781,1781,1781,1781,0
20241203,173400,4362447,1781,1781,1781,1781,0
20241203,173300,4362447,1781,1781,1781,1781,0
20241203,173200,4362447,1781,1781,1781,1781,0
20241203,173100,4362447,1781,1781,1781,1781,0
20241203,173000,4362447,1781,1781,1781,1781,0
20241203,172900,4362447,1781,1781,1781,1781,0
20241203,172800,4362447,1781,1781,1781,1781,0
20241203,172700,4362447,1781,1781,1781,1781,0
20241203,172600,4362447,1781,1781,1781,1781,83
20241203,172500,4362447,1781,1781,1781,1781,0
20241203,172400,4362447,1781,1781,1781,1781,0
20241203,172300,4362447,1781,1781,1781,1781,0
20241203,172200,4362447,1781,1781,1781,1781,0
20241203,172100,4362447,1781,1781,1781,1781,0
20241203,172000,4362447,1781,1781,1781,1781,0
20241203,171900,4362447,1781,1781,1781,1781,0
20241203,171800,4362447,1781,1781,1781,1781,0
20241203,171700,4362447,1781,1781,1781,1781,0
20241203,171600,4362447,1781,1781,1781,1781,0
20241203,171500,4362447,1781,1781,1781,1781,0
20241203,171400,4362447,1781,1781,1781,1781,0
20241203,171300,4362447,1781,1781,1781,1781,0
20241203,171200,4362447,1781,1781,1781,1781,0
20241203,171100,4362447,1781,1781,1781,1781,0
20241203,171000,4362447,1781,1781,1781,1781,0
20241203,170900,4362447,1781,1781,1781,1781,0
20241203,170800,4362447,1781,1781,1781,1781,0
20241203,170700,4362447,1781,1781,1781,1781,0
20241203,170600,4362447,1781,1781,1781,1781,0
20241203,170500,4362447,1781,1781,1781,1781,0
20241203,170400,4362447,1781,1781,1781,1781,0
20241203,170300,4362447,1781,1781,1781,1781,0
20241203,170200,4362447,1781,1781,1781,1781,0
20241203,170100,4362447,1781,1781,1781,1781,0
20241203,170000,4362447,1781,1781,1781,1781,0
20241203,165900,4362447,1781,1781,1781,1781,0
20241203,165800,4362447,1781,1781,1781,1781,0
20241203,165700,4362447,1781,1781,1781,1781,0
20241203,165600,4362447,1781,1781,1781,1781,83
20241203,165500,4362447,1781,1781,1781,1781,0
20241203,165400,4362447,1781,1781,1781,1781,0
20241203,165300,4362447,1781,1781,1781,1781,0
20241203,165200,4362447,1781,1781,1781,1781,0
20241203,165100,4362447,1781,1781,1781,1781,0
20241203,165000,4362447,1781,1781,1781,1781,0
20241203,164900,4362447,1781,1781,1781,1781,0
20241203,164800,4362447,1781,1781,1781,1781,0
20241203,164700,4362447,1781,1781,1781,1781,0
20241203,164600,4362447,1781,1781,1781,1781,0
20241203,164500,4362447,1781,1781,1781,1781,0
20241203,164400,4362447,1781,1781,1781,1781,0
20241203,164300,4362447,1781,1781,1781,1781,0
20241203,164200,4362447,1781,1781,1781,1781,0
20241203,164100,4362447,1781,1781,1781,1781,0
20241203,164000,4362447,1781,1781,1781,1781,0
20241203,163900,4362447,1781,1781,1781,1781,0
20241203,163800,4362447,1781,1781,1781,1781,0
20241203,163700,4362447,1781,1781,1781,1781,0
20241203,163600,4362447,1781,1781,1781,1781,0
20241203,163500,4362447,1781,1781,1781,1781,0
20241203,163400,4362447,1781,1781,1781,1781,0
20241203,163300,4362447,1781,1781,1781,1781,0
20241203,163200,4362447,1781,1781,1781,1781,0
20241203,163100,4362447,1781,1781,1781,1781,0
20241203,163000,4362447,1781,1781,1781,1781,0
20241203,162900,4362447,1781,1781,1781,1781,0
20241203,162800,4362447,1781,1781,1781,1781,0
20241203,162700,4362447,1781,1781,1781,1781,0
20241203,162600,4362447,1781,1781,1781,1781,83
20241203,162500,4362447,1781,1781,1781,1781,0
20241203,162400,4362447,1781,1781,1781,1781,0
20241203,162300,4362447,1781,1781,1781,1781,0
20241203,162200,4362447,1781,1781,1781,1781,0
20241203,162100,4362447,1781,1781,1781,1781,0
20241203,162000,4362447,1781,1781,1781,1781,0
20241203,161900,4362447,1781,1781,1781,1781,0
20241203,161800,4362447,1781,1781,1781,1781,0
20241203,161700,4362447,1781,1781,1781,1781,0
20241203,161600,4362447,1781,1781,1781,1781,0
20241203,161500,4362447,1781,1781,1781,1781,0
20241203,161400,4362447,1781,1781,1781,1781,0
20241203,161300,4362447,1781,1781,1781,1781,0
20241203,161200,4362447,1781,1781,1781,1781,0
20241203,161100,4362447,1781,1781,1781,1781,0
20241203,161000,4362447,1781,1781,1781,1781,0
20241203,160900,4362447,1781,1781,1781,1781,0
20241203,160800,4362447,1781,1781,1781,1781,0
20241203,160700,4362447,1781,1781,1781,1781,0
20241203,160600,4362447,1781,1781,1781,1781,0
20241203,160500,4362447,1781,1781,1781,1781,0
20241203,160400,4362447,1781,1781,1781,1781,0
20241203,160300,4362447,1781,1781,1781,1781,0
20241203,160200,4362447,1781,1781,1781,1781,0
20241203,160100,4362447,1781,1781,1781,1781,0
20241203,160000,4362447,1781,1781,1781,1781,0
20241203,155900,4362447,1781,1781,1781,1781,0
20241203,155800,4362447,1781,1781,1781,1781,0
20241203,155700,4362447,1781,1781,1781,1781,0
20241203,155600,4362447,1781,1781,1781,1781,83
20241203,155500,4362447,1781,1781,1781,1781,0
20241203,155400,4362447,1781,1781,1781,1781,0
20241203,155300,4362447,1781,1781,1781,1781,0
20241203,155200,4362447,1781,1781,1781,1781,0
20241203,155100,4362447,1781,1781,1781,1781,0
20241203,155000,4362447,1781,1781,1781,1781,0
20241203,154900,4362447,1781,1781,1781,1781,0
20241203,154800,4362447,1781,1781,1781,1781,0
20241203,154700,4362447,1781,1781,1781,1781,0
20241203,154600,4362447,1781,1781,1781,1781,0
20241203,154500,4362447,1781,1781,1781,1781,0
20241203,154400,4362447,1781,1781,1781,1781,0
20241203,154300,4362447,1781,1781,1781,1781,0
20241203,154200,4362447,1781,1781,1781,1781,0
20241203,154100,4362447,1781,1781,1781,1781,0
20241203,154000,4362447,1781,1781,1781,1781,0
20241203,153900,4362447,1781,1781,1781,1781,0
20241203,153800,4362447,1781,1781,1781,1781,0
20241203,153700,4362447,1781,1781,1781,1781,0
20241203,153600,4362447,1781,1781,1781,1781,0
20241203,153500,4362447,1781,1781,1781,1781,0
20241203,153400,4362447,1781,1781,1781,1781,0
20241203,153300,4362447,1781,1781,1781,1781,0
20241203,153200,4362447,1781,1781,1781,1781,0
20241203,153100,4362447,1781,1781,1781,1781,0
20241203,153000,4362447,1781,1781,1781,1781,83
20241203,152900,4214624,1789,1789,1789,1789,0
20241203,152800,4214624,1789,1789,1789,1789,0
20241203,152700,4214624,1789,1789,1789,1789,0
20241203,152600,4214624,1789,1789,1789,1789,0
20241203,152500,4214624,1789,1789,1789,1789,0
20241203,152400,4214624,1789,1789,1789,1789,0
20241203,152300,4214624,1789,1789,1789,1789,0
20241203,152200,4214624,1789,1789,1789,1789,0
20241203,152100,4214624,1789,1789,1789,1789,0
20241203,152000,4214624,1789,1789,1789,1789,0
20241203,151900,4214624,1789,1789,1789,1789,0
20241203,151800,4214624,1789,1789,1789,1789,0
20241203,151700,4214624,1789,1789,1789,1789,0
20241203,151600,4214624,1789,1789,1789,1789,0
20241203,151500,4214624,1789,1789,1789,1789,0
20241203,151400,4214624,1789,1789,1789,1789,0
20241203,151300,4214624,1789,1789,1789,1789,0
20241203,151200,4214624,1789,1789,1789,1789,0
20241203,151100,4214624,1789,1789,1789,1789,50
20241203,151000,4125174,1789,1789,1789,1789,0
20241203,150900,4125174,1789,1789,1789,1789,0
20241203,150800,4125174,1789,1789,1789,1789,0
20241203,150700,4125174,1789,1789,1789,1789,0
20241203,150600,4125174,1789,1789,1789,1789,0
20241203,150500,4125174,1789,1789,1789,1789,0
20241203,150400,4125174,1789,1789,1789,1789,0
20241203,150300,4125174,1789,1789,1789,1789,0
20241203,150200,4125174,1789,1789,1789,1789,1
20241203,150100,4123385,1781,1781,1781,1781,0
20241203,150000,4123385,1781,1782,1782,1781,270
20241203,145900,3642389,1789,1789,1789,1789,0
20241203,145800,3642389,1789,1789,1789,1789,0
20241203,145700,3642389,1789,1789,1789,1789,0
20241203,145600,3642389,1789,1789,1789,1789,0
20241203,145500,3642389,1789,1789,1789,1789,0
20241203,145400,3642389,1789,1789,1789,1789,0
20241203,145300,3642389,1789,1789,1789,1789,0
20241203,145200,3642389,1789,1789,1789,1789,0
20241203,145100,3642389,1789,1789,1789,1789,0
20241203,145000,3642389,1789,1789,1789,1789,0
20241203,144900,3642389,1789,1789,1789,1789,1
20241203,144800,3640600,1789,1789,1789,1789,0
20241203,144700,3640600,1789,1789,1789,1789,1
20241203,144600,3638811,1782,1782,1782,1782,0
20241203,144500,3638811,1782,1782,1782,1782,0
20241203,144400,3638811,1782,1782,1782,1782,0
20241203,144300,3638811,1782,1782,1782,1782,0
20241203,144200,3638811,1782,1782,1782,1782,0
20241203,144100,3638811,1782,1782,1782,1782,0
20241203,144000,3638811,1782,1782,1782,1782,0
20241203,143900,3638811,1782,1782,1782,1782,0
20241203,143800,3638811,1782,1782,1782,1782,0
20241203,143700,3638811,1782,1783,1783,1782,144
20241203,143600,3382103,1784,1788,1788,1784,244
20241203,143500,2946803,1789,1789,1789,1789,0
20241203,143400,2946803,1789,1789,1789,1789,0
20241203,143300,2946803,1789,1789,1789,1789,0
20241203,143200,2946803,1789,1788,1789,1788,2
20241203,143100,2943226,1788,1788,1788,1788,0
20241203,143000,2943226,1788,1788,1788,1788,0
20241203,142900,2943226,1788,1788,1788,1788,0
20241203,142800,2943226,1788,1788,1788,1788,0
20241203,142700,2943226,1788,1788,1788,1788,0
20241203,142600,2943226,1788,1788,1788,1788,0
20241203,142500,2943226,1788,1788,1788,1788,0
20241203,142400,2943226,1788,1788,1788,1788,0
20241203,142300,2943226,1788,1788,1788,1788,0
20241203,142200,2943226,1788,1788,1788,1788,0
20241203,142100,2943226,1788,1788,1788,1788,2
20241203,142000,2939650,1788,1788,1788,1788,0
20241203,141900,2939650,1788,1788,1788,1788,0
20241203,141800,2939650,1788,1788,1788,1788,0
20241203,141700,2939650,1788,1788,1788,1788,0
20241203,141600,2939650,1788,1788,1788,1788,0
20241203,141500,2939650,1788,1788,1788,1788,0
20241203,141400,2939650,1788,1788,1788,1788,0
20241203,141300,2939650,1788,1788,1788,1788,0
20241203,141200,2939650,1788,1788,1788,1788,0
20241203,141100,2939650,1788,1788,1788,1788,0
20241203,141000,2939650,1788,1788,1788,1788,12
20241203,140900,2918194,1788,1788,1788,1788,0
20241203,140800,2918194,1788,1788,1788,1788,0
20241203,140700,2918194,1788,1788,1788,1788,1
20241203,140600,2916406,1784,1784,1784,1784,0
20241203,140500,2916406,1784,1784,1784,1784,0
20241203,140400,2916406,1784,1784,1784,1784,0
20241203,140300,2916406,1784,1784,1784,1784,0
20241203,140200,2916406,1784,1784,1784,1784,0
20241203,140100,2916406,1784,1784,1784,1784,0
20241203,140000,2916406,1784,1786,1786,1784,221
20241203,135900,2521854,1786,1786,1786,1786,0
20241203,135800,2521854,1786,1787,1787,1786,98
20241203,135700,2346743,1794,1794,1794,1794,0
20241203,135600,2346743,1794,1794,1794,1794,0
20241203,135500,2346743,1794,1794,1794,1794,0
20241203,135400,2346743,1794,1794,1794,1794,0
20241203,135300,2346743,1794,1794,1794,1794,0
20241203,135200,2346743,1794,1794,1794,1794,0
20241203,135100,2346743,1794,1794,1794,1794,0
20241203,135000,2346743,1794,1794,1794,1794,0
20241203,134900,2346743,1794,1794,1794,1794,0
20241203,134800,2346743,1794,1794,1794,1794,1
20241203,134700,2344949,1787,1787,1787,1787,0
20241203,134600,2344949,1787,1787,1787,1787,0
20241203,134500,2344949,1787,1787,1787,1787,0
20241203,134400,2344949,1787,1788,1788,1787,111
20241203,134300,2146498,1788,1788,1788,1788,0
20241203,134200,2146498,1788,1788,1788,1788,0
20241203,134100,2146498,1788,1788,1788,1788,0
20241203,134000,2146498,1788,1788,1788,1788,0
20241203,133900,2146498,1788,1788,1788,1788,0
20241203,133800,2146498,1788,1788,1788,1788,0
20241203,133700,2146498,1788,1789,1789,1788,39
20241203,133600,2076733,1794,1794,1794,1794,0
20241203,133500,2076733,1794,1794,1794,1794,0
20241203,133400,2076733,1794,1794,1794,1794,0
20241203,133300,2076733,1794,1794,1794,1794,0
20241203,133200,2076733,1794,1794,1794,1794,0
20241203,133100,2076733,1794,1794,1794,1794,0
20241203,133000,2076733,1794,1794,1794,1794,0
20241203,132900,2076733,1794,1794,1794,1794,0
20241203,132800,2076733,1794,1794,1794,1794,0
20241203,132700,2076733,1794,1794,1794,1794,0
20241203,132600,2076733,1794,1794,1794,1794,0
20241203,132500,2076733,1794,1794,1794,1794,0
20241203,132400,2076733,1794,1794,1794,1794,0
20241203,132300,2076733,1794,1794,1794,1794,0
20241203,132200,2076733,1794,1794,1794,1794,0
20241203,132100,2076733,1794,1794,1794,1794,0
20241203,132000,2076733,1794,1794,1794,1794,0
20241203,131900,2076733,1794,1794,1794,1794,0
20241203,131800,2076733,1794,1794,1794,1794,0
20241203,131700,2076733,1794,1794,1794,1794,1
20241203,131600,2074939,1795,1795,1795,1795,0
20241203,131500,2074939,1795,1795,1795,1795,1
20241203,131400,2073144,1789,1789,1789,1789,0
20241203,131300,2073144,1789,1789,1789,1789,0
20241203,131200,2073144,1789,1789,1789,1789,0
20241203,131100,2073144,1789,1789,1789,1789,0
20241203,131000,2073144,1789,1789,1789,1789,0
20241203,130900,2073144,1789,1789,1789,1789,0
20241203,130800,2073144,1789,1789,1789,1789,0
20241203,130700,2073144,1789,1789,1789,1789,0
20241203,130600,2073144,1789,1789,1789,1789,0
20241203,130500,2073144,1789,1789,1789,1789,0
20241203,130400,2073144,1789,1789,1789,1789,0
20241203,130300,2073144,1789,1789,1789,1789,0
20241203,130200,2073144,1789,1789,1789,1789,0
20241203,130100,2073144,1789,1789,1789,1789,0
20241203,130000,2073144,1789,1789,1789,1789,0
20241203,125900,2073144,1789,1789,1789,1789,0
20241203,125800,2073144,1789,1789,1789,1789,0
20241203,125700,2073144,1789,1789,1789,1789,0
20241203,125600,2073144,1789,1789,1789,1789,0
20241203,125500,2073144,1789,1789,1789,1789,0
20241203,125400,2073144,1789,1789,1789,1789,0
20241203,125300,2073144,1789,1789,1789,1789,0
20241203,125200,2073144,1789,1789,1789,1789,0
20241203,125100,2073144,1789,1789,1789,1789,0
20241203,125000,2073144,1789,1789,1789,1789,0
20241203,124900,2073144,1789,1789,1789,1789,0
20241203,124800,2073144,1789,1796,1796,1789,48
20241203,124700,1987265,1797,1797,1797,1797,0
20241203,124600,1987265,1797,1797,1797,1797,0
20241203,124500,1987265,1797,1797,1797,1797,0
20241203,124400,1987265,1797,1797,1797,1797,0
20241203,124300,1987265,1797,1797,1797,1797,0
20241203,124200,1987265,1797,1797,1797,1797,0
20241203,124100,1987265,1797,1797,1797,1797,0
20241203,124000,1987265,1797,1797,1797,1797,0
20241203,123900,1987265,1797,1797,1797,1797,0
20241203,123800,1987265,1797,1797,1797,1797,0
20241203,123700,1987265,1797,1797,1797,1797,0
20241203,123600,1987265,1797,1797,1797,1797,0
20241203,123500,1987265,1797,1797,1797,1797,0
20241203,123400,1987265,1797,1797,1797,1797,0
20241203,123300,1987265,1797,1797,1797,1797,0
20241203,123200,1987265,1797,1797,1797,1797,0
20241203,123100,1987265,1797,1797,1797,1797,0
20241203,123000,1987265,1797,1797,1797,1797,0
20241203,122900,1987265,1797,1797,1797,1797,0
20241203,122800,1987265,1797,1797,1797,1797,0
20241203,122700,1987265,1797,1797,1797,1797,0
20241203,122600,1987265,1797,1797,1797,1797,0
20241203,122500,1987265,1797,1797,1797,1797,2
20241203,122400,1983671,1797,1797,1797,1797,0
20241203,122300,1983671,1797,1797,1797,1797,0
20241203,122200,1983671,1797,1797,1797,1797,0
20241203,122100,1983671,1797,1797,1797,1797,0
20241203,122000,1983671,1797,1797,1797,1797,0
20241203,121900,1983671,1797,1797,1797,1797,0
20241203,121800,1983671,1797,1797,1797,1797,0
20241203,121700,1983671,1797,1797,1797,1797,0
20241203,121600,1983671,1797,1797,1797,1797,0
20241203,121500,1983671,1797,1797,1797,1797,110
20241203,121400,1786001,1797,1797,1797,1797,0
20241203,121300,1786001,1797,1797,1797,1797,0
20241203,121200,1786001,1797,1797,1797,1797,0
20241203,121100,1786001,1797,1797,1797,1797,0
20241203,121000,1786001,1797,1797,1797,1797,0
20241203,120900,1786001,1797,1797,1797,1797,0
20241203,120800,1786001,1797,1797,1797,1797,0
20241203,120700,1786001,1797,1797,1797,1797,0
20241203,120600,1786001,1797,1797,1797,1797,0
20241203,120500,1786001,1797,1797,1797,1797,0
20241203,120400,1786001,1797,1797,1797,1797,0
20241203,120300,1786001,1797,1797,1797,1797,0
20241203,120200,1786001,1797,1797,1797,1797,0
20241203,120100,1786001,1797,1797,1797,1797,0
20241203,120000,1786001,1797,1797,1797,1797,0
20241203,115900,1786001,1797,1797,1797,1797,0
20241203,115800,1786001,1797,1797,1797,1797,0
20241203,115700,1786001,1797,1797,1797,1797,0
20241203,115600,1786001,1797,1797,1797,1797,0
20241203,115500,1786001,1797,1797,1797,1797,0
20241203,115400,1786001,1797,1797,1797,1797,0
20241203,115300,1786001,1797,1797,1797,1797,0
20241203,115200,1786001,1797,1797,1797,1797,0
20241203,115100,1786001,1797,1797,1797,1797,0
20241203,115000,1786001,1797,1797,1797,1797,0
20241203,114900,1786001,1797,1797,1797,1797,0
20241203,114800,1786001,1797,1797,1797,1797,0
20241203,114700,1786001,1797,1797,1797,1797,0
20241203,114600,1786001,1797,1797,1797,1797,0
20241203,114500,1786001,1797,1797,1797,1797,0
20241203,114400,1786001,1797,1797,1797,1797,0
20241203,114300,1786001,1797,1797,1797,1797,1
20241203,114200,1784204,1797,1797,1797,1797,0
20241203,114100,1784204,1797,1797,1797,1797,0
20241203,114000,1784204,1797,1797,1797,1797,0
20241203,113900,1784204,1797,1797,1797,1797,0
20241203,113800,1784204,1797,1797,1797,1797,0
20241203,113700,1784204,1797,1797,1797,1797,0
20241203,113600,1784204,1797,1797,1797,1797,0
20241203,113500,1784204,1797,1797,1797,1797,0
20241203,113400,1784204,1797,1797,1797,1797,0
20241203,113300,1784204,1797,1797,1797,1797,0
20241203,113200,1784204,1797,1797,1797,1797,0
20241203,113100,1784204,1797,1797,1797,1797,0
20241203,113000,1784204,1797,1797,1797,1797,0
20241203,112900,1784204,1797,1797,1797,1797,0
20241203,112800,1784204,1797,1797,1797,1797,0
20241203,112700,1784204,1797,1797,1797,1797,0
20241203,112600,1784204,1797,1797,1797,1797,0
20241203,112500,1784204,1797,1797,1797,1797,0
20241203,112400,1784204,1797,1797,1797,1797,1
20241203,112300,1782407,1797,1797,1797,1797,0
20241203,112200,1782407,1797,1797,1797,1797,0
20241203,112100,1782407,1797,1797,1797,1797,0
20241203,112000,1782407,1797,1797,1797,1797,0
20241203,111900,1782407,1797,1797,1797,1797,0
20241203,111800,1782407,1797,1797,1797,1797,0
20241203,111700,1782407,1797,1797,1797,1797,0
20241203,111600,1782407,1797,1797,1797,1797,0
20241203,111500,1782407,1797,1797,1797,1797,0
20241203,111400,1782407,1797,1797,1797,1797,0
20241203,111300,1782407,1797,1797,1797,1797,0
20241203,111200,1782407,1797,1797,1797,1797,0
20241203,111100,1782407,1797,1797,1797,1797,0
20241203,111000,1782407,1797,1797,1797,1797,0
20241203,110900,1782407,1797,1797,1797,1797,0
20241203,110800,1782407,1797,1797,1797,1797,0
20241203,110700,1782407,1797,1797,1797,1797,0
20241203,110600,1782407,1797,1797,1797,1797,0
20241203,110500,1782407,1797,1797,1797,1797,0
20241203,110400,1782407,1797,1797,1797,1797,0
20241203,110300,1782407,1797,1797,1797,1797,0
20241203,110200,1782407,1797,1797,1797,1797,0
20241203,110100,1782407,1797,1797,1797,1797,0
20241203,110000,1782407,1797,1797,1797,1797,0
20241203,105900,1782407,1797,1797,1797,1797,0
20241203,105800,1782407,1797,1797,1797,1797,0
20241203,105700,1782407,1797,1797,1797,1797,0
20241203,105600,1782407,1797,1797,1797,1797,0
20241203,105500,1782407,1797,1797,1797,1797,0
20241203,105400,1782407,1797,1797,1797,1797,0
20241203,105300,1782407,1797,1797,1797,1797,0
20241203,105200,1782407,1797,1797,1797,1797,0
20241203,105100,1782407,1797,1797,1797,1797,0
20241203,105000,1782407,1797,1797,1797,1797,0
20241203,104900,1782407,1797,1797,1797,1797,0
20241203,104800,1782407,1797,1797,1797,1797,0
20241203,104700,1782407,1797,1797,1797,1797,0
20241203,104600,1782407,1797,1797,1797,1797,0
20241203,104500,1782407,1797,1797,1797,1797,0
20241203,104400,1782407,1797,1797,1797,1797,1
20241203,104300,1780610,1789,1789,1789,1789,0
20241203,104200,1780610,1789,1789,1789,1789,0
20241203,104100,1780610,1789,1789,1789,1789,0
20241203,104000,1780610,1789,1789,1789,1789,0
20241203,103900,1780610,1789,1789,1789,1789,0
20241203,103800,1780610,1789,1789,1789,1789,0
20241203,103700,1780610,1789,1789,1789,1789,0
20241203,103600,1780610,1789,1789,1789,1789,0
20241203,103500,1780610,1789,1789,1789,1789,0
20241203,103400,1780610,1789,1789,1789,1789,0
20241203,103300,1780610,1789,1789,1789,1789,0
20241203,103200,1780610,1789,1789,1789,1789,25
20241203,103100,1735885,1789,1789,1789,1789,0
20241203,103000,1735885,1789,1789,1789,1789,0
20241203,102900,1735885,1789,1789,1789,1789,0
20241203,102800,1735885,1789,1789,1789,1789,0
20241203,102700,1735885,1789,1797,1797,1789,101
20241203,102600,1555160,1797,1797,1797,1797,0
20241203,102500,1555160,1797,1797,1797,1797,0
20241203,102400,1555160,1797,1797,1797,1797,0
20241203,102300,1555160,1797,1797,1797,1797,0
20241203,102200,1555160,1797,1797,1797,1797,24
20241203,102100,1512032,1797,1797,1797,1797,0
20241203,102000,1512032,1797,1797,1797,1797,0
20241203,101900,1512032,1797,1797,1797,1797,0
20241203,101800,1512032,1797,1797,1797,1797,0
20241203,101700,1512032,1797,1797,1797,1797,2
20241203,101600,1508438,1798,1798,1798,1798,0
20241203,101500,1508438,1798,1798,1798,1798,0
20241203,101400,1508438,1798,1798,1798,1798,0
20241203,101300,1508438,1798,1798,1798,1798,0
20241203,101200,1508438,1798,1798,1798,1798,0
20241203,101100,1508438,1798,1798,1798,1798,0
20241203,101000,1508438,1798,1798,1798,1798,0
20241203,100900,1508438,1798,1798,1798,1798,0
20241203,100800,1508438,1798,1798,1798,1798,0
20241203,100700,1508438,1798,1798,1798,1798,0
20241203,100600,1508438,1798,1798,1798,1798,0
20241203,100500,1508438,1798,1798,1798,1798,0
20241203,100400,1508438,1798,1798,1798,1798,0
20241203,100300,1508438,1798,1798,1798,1798,0
20241203,100200,1508438,1798,1798,1798,1798,0
20241203,100100,1508438,1798,1798,1798,1798,0
20241203,100000,1508438,1798,1798,1798,1798,0
20241203,095900,1508438,1798,1798,1798,1798,0
20241203,095800,1508438,1798,1798,1798,1798,0
20241203,095700,1508438,1798,1798,1798,1798,0
20241203,095600,1508438,1798,1798,1798,1798,0
20241203,095500,1508438,1798,1798,1798,1798,0
20241203,095400,1508438,1798,1799,1799,1798,2
20241203,095300,1504841,1789,1789,1789,1789,0
20241203,095200,1504841,1789,1789,1789,1789,0
20241203,095100,1504841,1789,1789,1789,1789,0
20241203,095000,1504841,1789,1789,1789,1789,7
20241203,094900,1492318,1799,1799,1799,1799,0
20241203,094800,1492318,1799,1799,1799,1799,0
20241203,094700,1492318,1799,1799,1799,1799,0
20241203,094600,1492318,1799,1799,1799,1799,0
20241203,094500,1492318,1799,1799,1799,1799,0
20241203,094400,1492318,1799,1799,1799,1799,0
20241203,094300,1492318,1799,1799,1799,1799,2
20241203,094200,1488720,1799,1799,1799,1799,1
20241203,094100,1486921,1788,1788,1788,1788,0
20241203,094000,1486921,1788,1789,1789,1788,28
20241203,093900,1436844,1789,1789,1789,1789,0
20241203,093800,1436844,1789,1789,1789,1789,0
20241203,093700,1436844,1789,1789,1789,1789,0
20241203,093600,1436844,1789,1789,1789,1789,87
20241203,093500,1281201,1790,1790,1790,1790,0
20241203,093400,1281201,1790,1790,1790,1790,0
20241203,093300,1281201,1790,1790,1790,1790,0
20241203,093200,1281201,1790,1790,1790,1790,22
20241203,093100,1241821,1802,1802,1802,1802,0
20241203,093000,1241821,1802,1802,1802,1802,0
20241203,092900,1241821,1802,1802,1802,1802,0
20241203,092800,1241821,1802,1802,1802,1802,0
20241203,092700,1241821,1802,1802,1802,1802,550
20241203,092600,250721,1802,1802,1802,1802,0
20241203,092500,250721,1802,1802,1802,1802,0
20241203,092400,250721,1802,1802,1802,1802,0
20241203,092300,250721,1802,1802,1802,1802,0
20241203,092200,250721,1802,1802,1802,1802,0
20241203,092100,250721,1802,1802,1802,1802,0
20241203,092000,250721,1802,1802,1802,1802,0
20241203,091900,250721,1802,1802,1802,1802,0
20241203,091800,250721,1802,1802,1802,1802,0
20241203,091700,250721,1802,1802,1802,1802,0
20241203,091600,250721,1802,1802,1802,1802,1
20241203,091500,248919,1802,1802,1802,1802,0
20241203,091400,248919,1802,1802,1802,1802,0
20241203,091300,248919,1802,1802,1802,1802,0
20241203,091200,248919,1802,1802,1802,1802,1
20241203,091100,247117,1790,1790,1790,1790,29
20241203,091000,195207,1790,1791,1791,1790,101
20241203,090900,14416,1802,1802,1802,1802,0
20241203,090800,14416,1802,1802,1802,1802,0
20241203,090700,14416,1802,1802,1802,1802,0
20241203,090600,14416,1802,1802,1802,1802,0
20241203,090500,14416,1802,1802,1802,1802,0
20241203,090400,14416,1802,1802,1802,1802,0
20241203,090300,14416,1802,1802,1802,1802,0
20241203,090200,14416,1802,1802,1802,1802,0
20241203,090100,14416,1802,1802,1802,1802,0
20241203,090000,14416,1802,1802,1802,1802,8