KissMeData/080420/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,195600,36761640,1744,1744,1744,1744,450
20241204,195500,36761640,1744,1744,1744,1744,0
20241204,195400,36761640,1744,1744,1744,1744,0
20241204,195300,36761640,1744,1744,1744,1744,0
20241204,195200,36761640,1744,1744,1744,1744,0
20241204,195100,36761640,1744,1744,1744,1744,0
20241204,195000,36761640,1744,1744,1744,1744,0
20241204,194900,36761640,1744,1744,1744,1744,0
20241204,194800,36761640,1744,1744,1744,1744,0
20241204,194700,36761640,1744,1744,1744,1744,0
20241204,194600,36761640,1744,1744,1744,1744,0
20241204,194500,36761640,1744,1744,1744,1744,0
20241204,194400,36761640,1744,1744,1744,1744,0
20241204,194300,36761640,1744,1744,1744,1744,0
20241204,194200,36761640,1744,1744,1744,1744,0
20241204,194100,36761640,1744,1744,1744,1744,0
20241204,194000,36761640,1744,1744,1744,1744,0
20241204,193900,36761640,1744,1744,1744,1744,0
20241204,193800,36761640,1744,1744,1744,1744,0
20241204,193700,36761640,1744,1744,1744,1744,0
20241204,193600,36761640,1744,1744,1744,1744,0
20241204,193500,36761640,1744,1744,1744,1744,0
20241204,193400,36761640,1744,1744,1744,1744,0
20241204,193300,36761640,1744,1744,1744,1744,0
20241204,193200,36761640,1744,1744,1744,1744,0
20241204,193100,36761640,1744,1744,1744,1744,0
20241204,193000,36761640,1744,1744,1744,1744,0
20241204,192900,36761640,1744,1744,1744,1744,0
20241204,192800,36761640,1744,1744,1744,1744,0
20241204,192700,36761640,1744,1744,1744,1744,0
20241204,192600,36761640,1744,1744,1744,1744,450
20241204,192500,36761640,1744,1744,1744,1744,0
20241204,192400,36761640,1744,1744,1744,1744,0
20241204,192300,36761640,1744,1744,1744,1744,0
20241204,192200,36761640,1744,1744,1744,1744,0
20241204,192100,36761640,1744,1744,1744,1744,0
20241204,192000,36761640,1744,1744,1744,1744,0
20241204,191900,36761640,1744,1744,1744,1744,0
20241204,191800,36761640,1744,1744,1744,1744,0
20241204,191700,36761640,1744,1744,1744,1744,0
20241204,191600,36761640,1744,1744,1744,1744,0
20241204,191500,36761640,1744,1744,1744,1744,0
20241204,191400,36761640,1744,1744,1744,1744,0
20241204,191300,36761640,1744,1744,1744,1744,0
20241204,191200,36761640,1744,1744,1744,1744,0
20241204,191100,36761640,1744,1744,1744,1744,0
20241204,191000,36761640,1744,1744,1744,1744,0
20241204,190900,36761640,1744,1744,1744,1744,0
20241204,190800,36761640,1744,1744,1744,1744,0
20241204,190700,36761640,1744,1744,1744,1744,0
20241204,190600,36761640,1744,1744,1744,1744,0
20241204,190500,36761640,1744,1744,1744,1744,0
20241204,190400,36761640,1744,1744,1744,1744,0
20241204,190300,36761640,1744,1744,1744,1744,0
20241204,190200,36761640,1744,1744,1744,1744,0
20241204,190100,36761640,1744,1744,1744,1744,0
20241204,190000,36761640,1744,1744,1744,1744,0
20241204,185900,36761640,1744,1744,1744,1744,0
20241204,185800,36761640,1744,1744,1744,1744,0
20241204,185700,36761640,1744,1744,1744,1744,0
20241204,185600,36761640,1744,1744,1744,1744,450
20241204,185500,36761640,1744,1744,1744,1744,0
20241204,185400,36761640,1744,1744,1744,1744,0
20241204,185300,36761640,1744,1744,1744,1744,0
20241204,185200,36761640,1744,1744,1744,1744,0
20241204,185100,36761640,1744,1744,1744,1744,0
20241204,185000,36761640,1744,1744,1744,1744,0
20241204,184900,36761640,1744,1744,1744,1744,0
20241204,184800,36761640,1744,1744,1744,1744,0
20241204,184700,36761640,1744,1744,1744,1744,0
20241204,184600,36761640,1744,1744,1744,1744,0
20241204,184500,36761640,1744,1744,1744,1744,0
20241204,184400,36761640,1744,1744,1744,1744,0
20241204,184300,36761640,1744,1744,1744,1744,0
20241204,184200,36761640,1744,1744,1744,1744,0
20241204,184100,36761640,1744,1744,1744,1744,0
20241204,184000,36761640,1744,1744,1744,1744,0
20241204,183900,36761640,1744,1744,1744,1744,0
20241204,183800,36761640,1744,1744,1744,1744,0
20241204,183700,36761640,1744,1744,1744,1744,0
20241204,183600,36761640,1744,1744,1744,1744,0
20241204,183500,36761640,1744,1744,1744,1744,0
20241204,183400,36761640,1744,1744,1744,1744,0
20241204,183300,36761640,1744,1744,1744,1744,0
20241204,183200,36761640,1744,1744,1744,1744,0
20241204,183100,36761640,1744,1744,1744,1744,0
20241204,183000,36761640,1744,1744,1744,1744,0
20241204,182900,36761640,1744,1744,1744,1744,0
20241204,182800,36761640,1744,1744,1744,1744,0
20241204,182700,36761640,1744,1744,1744,1744,0
20241204,182600,36761640,1744,1744,1744,1744,450
20241204,182500,36761640,1744,1744,1744,1744,0
20241204,182400,36761640,1744,1744,1744,1744,0
20241204,182300,36761640,1744,1744,1744,1744,0
20241204,182200,36761640,1744,1744,1744,1744,0
20241204,182100,36761640,1744,1744,1744,1744,0
20241204,182000,36761640,1744,1744,1744,1744,0
20241204,181900,36761640,1744,1744,1744,1744,0
20241204,181800,36761640,1744,1744,1744,1744,0
20241204,181700,36761640,1744,1744,1744,1744,0
20241204,181600,36761640,1744,1744,1744,1744,0
20241204,181500,36761640,1744,1744,1744,1744,0
20241204,181400,36761640,1744,1744,1744,1744,0
20241204,181300,36761640,1744,1744,1744,1744,0
20241204,181200,36761640,1744,1744,1744,1744,0
20241204,181100,36761640,1744,1744,1744,1744,0
20241204,181000,36761640,1744,1744,1744,1744,0
20241204,180900,36761640,1744,1744,1744,1744,0
20241204,180800,36761640,1744,1744,1744,1744,0
20241204,180700,36761640,1744,1744,1744,1744,0
20241204,180600,36761640,1744,1744,1744,1744,0
20241204,180500,36761640,1744,1744,1744,1744,0
20241204,180400,36761640,1744,1744,1744,1744,0
20241204,180300,36761640,1744,1744,1744,1744,0
20241204,180200,36761640,1744,1744,1744,1744,0
20241204,180100,36761640,1744,1744,1744,1744,0
20241204,180000,36761640,1744,1744,1744,1744,0
20241204,175900,36761640,1744,1744,1744,1744,0
20241204,175800,36761640,1744,1744,1744,1744,0
20241204,175700,36761640,1744,1744,1744,1744,0
20241204,175600,36761640,1744,1744,1744,1744,450
20241204,175500,36761640,1744,1744,1744,1744,0
20241204,175400,36761640,1744,1744,1744,1744,0
20241204,175300,36761640,1744,1744,1744,1744,0
20241204,175200,36761640,1744,1744,1744,1744,0
20241204,175100,36761640,1744,1744,1744,1744,0
20241204,175000,36761640,1744,1744,1744,1744,0
20241204,174900,36761640,1744,1744,1744,1744,0
20241204,174800,36761640,1744,1744,1744,1744,0
20241204,174700,36761640,1744,1744,1744,1744,0
20241204,174600,36761640,1744,1744,1744,1744,0
20241204,174500,36761640,1744,1744,1744,1744,0
20241204,174400,36761640,1744,1744,1744,1744,0
20241204,174300,36761640,1744,1744,1744,1744,0
20241204,174200,36761640,1744,1744,1744,1744,0
20241204,174100,36761640,1744,1744,1744,1744,0
20241204,174000,36761640,1744,1744,1744,1744,0
20241204,173900,36761640,1744,1744,1744,1744,0
20241204,173800,36761640,1744,1744,1744,1744,0
20241204,173700,36761640,1744,1744,1744,1744,0
20241204,173600,36761640,1744,1744,1744,1744,0
20241204,173500,36761640,1744,1744,1744,1744,0
20241204,173400,36761640,1744,1744,1744,1744,0
20241204,173300,36761640,1744,1744,1744,1744,0
20241204,173200,36761640,1744,1744,1744,1744,0
20241204,173100,36761640,1744,1744,1744,1744,0
20241204,173000,36761640,1744,1744,1744,1744,0
20241204,172900,36761640,1744,1744,1744,1744,0
20241204,172800,36761640,1744,1744,1744,1744,0
20241204,172700,36761640,1744,1744,1744,1744,0
20241204,172600,36761640,1744,1744,1744,1744,450
20241204,172500,36761640,1744,1744,1744,1744,0
20241204,172400,36761640,1744,1744,1744,1744,0
20241204,172300,36761640,1744,1744,1744,1744,0
20241204,172200,36761640,1744,1744,1744,1744,0
20241204,172100,36761640,1744,1744,1744,1744,0
20241204,172000,36761640,1744,1744,1744,1744,0
20241204,171900,36761640,1744,1744,1744,1744,0
20241204,171800,36761640,1744,1744,1744,1744,0
20241204,171700,36761640,1744,1744,1744,1744,0
20241204,171600,36761640,1744,1744,1744,1744,0
20241204,171500,36761640,1744,1744,1744,1744,0
20241204,171400,36761640,1744,1744,1744,1744,0
20241204,171300,36761640,1744,1744,1744,1744,0
20241204,171200,36761640,1744,1744,1744,1744,0
20241204,171100,36761640,1744,1744,1744,1744,0
20241204,171000,36761640,1744,1744,1744,1744,0
20241204,170900,36761640,1744,1744,1744,1744,0
20241204,170800,36761640,1744,1744,1744,1744,0
20241204,170700,36761640,1744,1744,1744,1744,0
20241204,170600,36761640,1744,1744,1744,1744,0
20241204,170500,36761640,1744,1744,1744,1744,0
20241204,170400,36761640,1744,1744,1744,1744,0
20241204,170300,36761640,1744,1744,1744,1744,0
20241204,170200,36761640,1744,1744,1744,1744,0
20241204,170100,36761640,1744,1744,1744,1744,0
20241204,170000,36761640,1744,1744,1744,1744,0
20241204,165900,36761640,1744,1744,1744,1744,0
20241204,165800,36761640,1744,1744,1744,1744,0
20241204,165700,36761640,1744,1744,1744,1744,0
20241204,165600,36761640,1744,1744,1744,1744,450
20241204,165500,36761640,1744,1744,1744,1744,0
20241204,165400,36761640,1744,1744,1744,1744,0
20241204,165300,36761640,1744,1744,1744,1744,0
20241204,165200,36761640,1744,1744,1744,1744,0
20241204,165100,36761640,1744,1744,1744,1744,0
20241204,165000,36761640,1744,1744,1744,1744,0
20241204,164900,36761640,1744,1744,1744,1744,0
20241204,164800,36761640,1744,1744,1744,1744,0
20241204,164700,36761640,1744,1744,1744,1744,0
20241204,164600,36761640,1744,1744,1744,1744,0
20241204,164500,36761640,1744,1744,1744,1744,0
20241204,164400,36761640,1744,1744,1744,1744,0
20241204,164300,36761640,1744,1744,1744,1744,0
20241204,164200,36761640,1744,1744,1744,1744,0
20241204,164100,36761640,1744,1744,1744,1744,0
20241204,164000,36761640,1744,1744,1744,1744,0
20241204,163900,36761640,1744,1744,1744,1744,0
20241204,163800,36761640,1744,1744,1744,1744,0
20241204,163700,36761640,1744,1744,1744,1744,0
20241204,163600,36761640,1744,1744,1744,1744,0
20241204,163500,36761640,1744,1744,1744,1744,0
20241204,163400,36761640,1744,1744,1744,1744,0
20241204,163300,36761640,1744,1744,1744,1744,0
20241204,163200,36761640,1744,1744,1744,1744,0
20241204,163100,36761640,1744,1744,1744,1744,0
20241204,163000,36761640,1744,1744,1744,1744,0
20241204,162900,36761640,1744,1744,1744,1744,0
20241204,162800,36761640,1744,1744,1744,1744,0
20241204,162700,36761640,1744,1744,1744,1744,0
20241204,162600,36761640,1744,1744,1744,1744,450
20241204,162500,36761640,1744,1744,1744,1744,0
20241204,162400,36761640,1744,1744,1744,1744,0
20241204,162300,36761640,1744,1744,1744,1744,0
20241204,162200,36761640,1744,1744,1744,1744,0
20241204,162100,36761640,1744,1744,1744,1744,0
20241204,162000,36761640,1744,1744,1744,1744,0
20241204,161900,36761640,1744,1744,1744,1744,0
20241204,161800,36761640,1744,1744,1744,1744,0
20241204,161700,36761640,1744,1744,1744,1744,0
20241204,161600,36761640,1744,1744,1744,1744,0
20241204,161500,36761640,1744,1744,1744,1744,0
20241204,161400,36761640,1744,1744,1744,1744,0
20241204,161300,36761640,1744,1744,1744,1744,0
20241204,161200,36761640,1744,1744,1744,1744,0
20241204,161100,36761640,1744,1744,1744,1744,0
20241204,161000,36761640,1744,1744,1744,1744,0
20241204,160900,36761640,1744,1744,1744,1744,0
20241204,160800,36761640,1744,1744,1744,1744,0
20241204,160700,36761640,1744,1744,1744,1744,0
20241204,160600,36761640,1744,1744,1744,1744,0
20241204,160500,36761640,1744,1744,1744,1744,0
20241204,160400,36761640,1744,1744,1744,1744,0
20241204,160300,36761640,1744,1744,1744,1744,0
20241204,160200,36761640,1744,1744,1744,1744,0
20241204,160100,36761640,1744,1744,1744,1744,0
20241204,160000,36761640,1744,1744,1744,1744,0
20241204,155900,36761640,1744,1744,1744,1744,0
20241204,155800,36761640,1744,1744,1744,1744,0
20241204,155700,36761640,1744,1744,1744,1744,0
20241204,155600,36761640,1744,1744,1744,1744,450
20241204,155500,36761640,1744,1744,1744,1744,0
20241204,155400,36761640,1744,1744,1744,1744,0
20241204,155300,36761640,1744,1744,1744,1744,0
20241204,155200,36761640,1744,1744,1744,1744,0
20241204,155100,36761640,1744,1744,1744,1744,0
20241204,155000,36761640,1744,1744,1744,1744,0
20241204,154900,36761640,1744,1744,1744,1744,0
20241204,154800,36761640,1744,1744,1744,1744,0
20241204,154700,36761640,1744,1744,1744,1744,0
20241204,154600,36761640,1744,1744,1744,1744,0
20241204,154500,36761640,1744,1744,1744,1744,0
20241204,154400,36761640,1744,1744,1744,1744,0
20241204,154300,36761640,1744,1744,1744,1744,0
20241204,154200,36761640,1744,1744,1744,1744,0
20241204,154100,36761640,1744,1744,1744,1744,0
20241204,154000,36761640,1744,1744,1744,1744,0
20241204,153900,36761640,1744,1744,1744,1744,0
20241204,153800,36761640,1744,1744,1744,1744,0
20241204,153700,36761640,1744,1744,1744,1744,0
20241204,153600,36761640,1744,1744,1744,1744,0
20241204,153500,36761640,1744,1744,1744,1744,0
20241204,153400,36761640,1744,1744,1744,1744,0
20241204,153300,36761640,1744,1744,1744,1744,0
20241204,153200,36761640,1744,1744,1744,1744,0
20241204,153100,36761640,1744,1744,1744,1744,0
20241204,153000,36761640,1744,1744,1744,1744,450
20241204,152900,35976840,1750,1750,1750,1750,0
20241204,152800,35976840,1750,1750,1750,1750,0
20241204,152700,35976840,1750,1750,1750,1750,0
20241204,152600,35976840,1750,1750,1750,1750,0
20241204,152500,35976840,1750,1750,1750,1750,0
20241204,152400,35976840,1750,1750,1750,1750,0
20241204,152300,35976840,1750,1750,1750,1750,0
20241204,152200,35976840,1750,1750,1750,1750,0
20241204,152100,35976840,1750,1750,1750,1750,0
20241204,152000,35976840,1750,1750,1750,1750,0
20241204,151900,35976840,1750,1750,1750,1750,0
20241204,151800,35976840,1750,1750,1750,1750,0
20241204,151700,35976840,1750,1750,1750,1750,0
20241204,151600,35976840,1750,1750,1750,1750,0
20241204,151500,35976840,1750,1750,1750,1750,0
20241204,151400,35976840,1750,1750,1750,1750,0
20241204,151300,35976840,1750,1750,1750,1750,0
20241204,151200,35976840,1750,1750,1750,1750,0
20241204,151100,35976840,1750,1750,1750,1750,0
20241204,151000,35976840,1750,1750,1750,1750,0
20241204,150900,35976840,1750,1750,1750,1750,0
20241204,150800,35976840,1750,1750,1750,1750,0
20241204,150700,35976840,1750,1750,1750,1750,0
20241204,150600,35976840,1750,1750,1750,1750,0
20241204,150500,35976840,1750,1750,1750,1750,0
20241204,150400,35976840,1750,1750,1750,1750,0
20241204,150300,35976840,1750,1750,1750,1750,0
20241204,150200,35976840,1750,1750,1750,1750,0
20241204,150100,35976840,1750,1750,1750,1750,0
20241204,150000,35976840,1750,1750,1750,1750,0
20241204,145900,35976840,1750,1750,1750,1750,0
20241204,145800,35976840,1750,1750,1750,1750,0
20241204,145700,35976840,1750,1750,1750,1750,0
20241204,145600,35976840,1750,1750,1750,1750,0
20241204,145500,35976840,1750,1750,1750,1750,0
20241204,145400,35976840,1750,1750,1750,1750,0
20241204,145300,35976840,1750,1750,1750,1750,0
20241204,145200,35976840,1750,1750,1750,1750,0
20241204,145100,35976840,1750,1750,1750,1750,0
20241204,145000,35976840,1750,1750,1750,1750,0
20241204,144900,35976840,1750,1750,1750,1750,0
20241204,144800,35976840,1750,1750,1750,1750,0
20241204,144700,35976840,1750,1750,1750,1750,0
20241204,144600,35976840,1750,1750,1750,1750,0
20241204,144500,35976840,1750,1750,1750,1750,0
20241204,144400,35976840,1750,1750,1750,1750,0
20241204,144300,35976840,1750,1750,1750,1750,0
20241204,144200,35976840,1750,1750,1750,1750,0
20241204,144100,35976840,1750,1750,1750,1750,0
20241204,144000,35976840,1750,1750,1750,1750,0
20241204,143900,35976840,1750,1750,1750,1750,0
20241204,143800,35976840,1750,1750,1750,1750,0
20241204,143700,35976840,1750,1750,1750,1750,0
20241204,143600,35976840,1750,1750,1750,1750,0
20241204,143500,35976840,1750,1750,1750,1750,100
20241204,143400,35801840,1750,1750,1750,1750,0
20241204,143300,35801840,1750,1750,1750,1750,0
20241204,143200,35801840,1750,1750,1750,1750,0
20241204,143100,35801840,1750,1750,1750,1750,0
20241204,143000,35801840,1750,1750,1750,1750,0
20241204,142900,35801840,1750,1750,1750,1750,0
20241204,142800,35801840,1750,1750,1750,1750,0
20241204,142700,35801840,1750,1750,1750,1750,0
20241204,142600,35801840,1750,1750,1750,1750,0
20241204,142500,35801840,1750,1750,1750,1750,0
20241204,142400,35801840,1750,1750,1750,1750,0
20241204,142300,35801840,1750,1750,1750,1750,0
20241204,142200,35801840,1750,1750,1750,1750,0
20241204,142100,35801840,1750,1750,1750,1750,0
20241204,142000,35801840,1750,1750,1750,1750,0
20241204,141900,35801840,1750,1750,1750,1750,0
20241204,141800,35801840,1750,1750,1750,1750,1
20241204,141700,35800090,1750,1750,1750,1750,0
20241204,141600,35800090,1750,1750,1750,1750,0
20241204,141500,35800090,1750,1750,1750,1750,0
20241204,141400,35800090,1750,1750,1750,1750,0
20241204,141300,35800090,1750,1750,1750,1750,0
20241204,141200,35800090,1750,1750,1750,1750,0
20241204,141100,35800090,1750,1750,1750,1750,0
20241204,141000,35800090,1750,1750,1750,1750,0
20241204,140900,35800090,1750,1750,1750,1750,33
20241204,140800,35742340,1750,1750,1750,1750,0
20241204,140700,35742340,1750,1750,1750,1750,0
20241204,140600,35742340,1750,1750,1750,1750,0
20241204,140500,35742340,1750,1750,1750,1750,0
20241204,140400,35742340,1750,1750,1750,1750,0
20241204,140300,35742340,1750,1750,1750,1750,0
20241204,140200,35742340,1750,1750,1750,1750,0
20241204,140100,35742340,1750,1750,1750,1750,0
20241204,140000,35742340,1750,1750,1750,1750,0
20241204,135900,35742340,1750,1750,1750,1750,0
20241204,135800,35742340,1750,1750,1750,1750,0
20241204,135700,35742340,1750,1750,1750,1750,0
20241204,135600,35742340,1750,1750,1750,1750,0
20241204,135500,35742340,1750,1750,1750,1750,0
20241204,135400,35742340,1750,1750,1750,1750,0
20241204,135300,35742340,1750,1750,1750,1750,0
20241204,135200,35742340,1750,1750,1750,1750,0
20241204,135100,35742340,1750,1750,1750,1750,0
20241204,135000,35742340,1750,1750,1750,1750,0
20241204,134900,35742340,1750,1750,1750,1750,0
20241204,134800,35742340,1750,1750,1750,1750,0
20241204,134700,35742340,1750,1750,1750,1750,0
20241204,134600,35742340,1750,1750,1750,1750,0
20241204,134500,35742340,1750,1750,1750,1750,0
20241204,134400,35742340,1750,1750,1750,1750,0
20241204,134300,35742340,1750,1750,1750,1750,0
20241204,134200,35742340,1750,1750,1750,1750,0
20241204,134100,35742340,1750,1750,1750,1750,0
20241204,134000,35742340,1750,1750,1750,1750,0
20241204,133900,35742340,1750,1750,1750,1750,0
20241204,133800,35742340,1750,1750,1750,1750,0
20241204,133700,35742340,1750,1750,1750,1750,0
20241204,133600,35742340,1750,1750,1750,1750,0
20241204,133500,35742340,1750,1750,1750,1750,0
20241204,133400,35742340,1750,1750,1750,1750,0
20241204,133300,35742340,1750,1750,1750,1750,0
20241204,133200,35742340,1750,1750,1750,1750,0
20241204,133100,35742340,1750,1750,1750,1750,0
20241204,133000,35742340,1750,1750,1750,1750,0
20241204,132900,35742340,1750,1750,1750,1750,0
20241204,132800,35742340,1750,1750,1750,1750,33
20241204,132700,35684590,1751,1751,1751,1751,0
20241204,132600,35684590,1751,1751,1751,1751,0
20241204,132500,35684590,1751,1751,1751,1751,0
20241204,132400,35684590,1751,1751,1751,1751,2
20241204,132300,35681088,1751,1751,1751,1751,0
20241204,132200,35681088,1751,1751,1751,1751,0
20241204,132100,35681088,1751,1751,1751,1751,0
20241204,132000,35681088,1751,1751,1751,1751,0
20241204,131900,35681088,1751,1751,1751,1751,0
20241204,131800,35681088,1751,1751,1751,1751,0
20241204,131700,35681088,1751,1751,1751,1751,100
20241204,131600,35505988,1751,1751,1751,1751,0
20241204,131500,35505988,1751,1751,1751,1751,0
20241204,131400,35505988,1751,1751,1751,1751,0
20241204,131300,35505988,1751,1751,1751,1751,0
20241204,131200,35505988,1751,1751,1751,1751,0
20241204,131100,35505988,1751,1751,1751,1751,0
20241204,131000,35505988,1751,1751,1751,1751,0
20241204,130900,35505988,1751,1751,1751,1751,0
20241204,130800,35505988,1751,1751,1751,1751,0
20241204,130700,35505988,1751,1751,1751,1751,0
20241204,130600,35505988,1751,1751,1751,1751,100
20241204,130500,35330888,1751,1751,1751,1751,0
20241204,130400,35330888,1751,1751,1751,1751,0
20241204,130300,35330888,1751,1751,1751,1751,10
20241204,130200,35313378,1751,1750,1751,1750,2
20241204,130100,35309877,1751,1751,1751,1751,0
20241204,130000,35309877,1751,1751,1751,1751,0
20241204,125900,35309877,1751,1751,1751,1751,0
20241204,125800,35309877,1751,1751,1751,1751,0
20241204,125700,35309877,1751,1751,1751,1751,0
20241204,125600,35309877,1751,1751,1751,1751,0
20241204,125500,35309877,1751,1751,1751,1751,0
20241204,125400,35309877,1751,1751,1751,1751,0
20241204,125300,35309877,1751,1751,1751,1751,10
20241204,125200,35292367,1751,1751,1751,1751,0
20241204,125100,35292367,1751,1751,1751,1751,0
20241204,125000,35292367,1751,1751,1751,1751,0
20241204,124900,35292367,1751,1751,1751,1751,0
20241204,124800,35292367,1751,1751,1751,1751,0
20241204,124700,35292367,1751,1751,1751,1751,0
20241204,124600,35292367,1751,1751,1751,1751,0
20241204,124500,35292367,1751,1751,1751,1751,0
20241204,124400,35292367,1751,1751,1751,1751,0
20241204,124300,35292367,1751,1751,1751,1751,0
20241204,124200,35292367,1751,1751,1751,1751,0
20241204,124100,35292367,1751,1751,1751,1751,144
20241204,124000,35040223,1751,1751,1751,1751,30
20241204,123900,34987693,1751,1751,1751,1751,0
20241204,123800,34987693,1751,1751,1751,1751,31
20241204,123700,34933412,1751,1752,1752,1751,3315
20241204,123600,29128824,1751,1751,1751,1751,0
20241204,123500,29128824,1751,1788,1788,1751,20
20241204,123400,29093386,1790,1790,1790,1790,0
20241204,123300,29093386,1790,1790,1790,1790,0
20241204,123200,29093386,1790,1790,1790,1790,0
20241204,123100,29093386,1790,1790,1790,1790,0
20241204,123000,29093386,1790,1790,1790,1790,0
20241204,122900,29093386,1790,1790,1790,1790,0
20241204,122800,29093386,1790,1790,1790,1790,0
20241204,122700,29093386,1790,1790,1790,1790,0
20241204,122600,29093386,1790,1790,1790,1790,1
20241204,122500,29091596,1790,1790,1790,1790,0
20241204,122400,29091596,1790,1790,1790,1790,0
20241204,122300,29091596,1790,1790,1790,1790,0
20241204,122200,29091596,1790,1790,1790,1790,0
20241204,122100,29091596,1790,1790,1790,1790,0
20241204,122000,29091596,1790,1790,1790,1790,0
20241204,121900,29091596,1790,1790,1790,1790,0
20241204,121800,29091596,1790,1790,1790,1790,0
20241204,121700,29091596,1790,1790,1790,1790,0
20241204,121600,29091596,1790,1790,1790,1790,0
20241204,121500,29091596,1790,1790,1790,1790,0
20241204,121400,29091596,1790,1790,1790,1790,0
20241204,121300,29091596,1790,1790,1790,1790,0
20241204,121200,29091596,1790,1790,1790,1790,0
20241204,121100,29091596,1790,1790,1790,1790,0
20241204,121000,29091596,1790,1790,1790,1790,0
20241204,120900,29091596,1790,1790,1790,1790,0
20241204,120800,29091596,1790,1790,1790,1790,0
20241204,120700,29091596,1790,1790,1790,1790,0
20241204,120600,29091596,1790,1790,1790,1790,0
20241204,120500,29091596,1790,1790,1790,1790,0
20241204,120400,29091596,1790,1790,1790,1790,1
20241204,120300,29089806,1789,1789,1789,1789,0
20241204,120200,29089806,1789,1789,1789,1789,1
20241204,120100,29088017,1789,1789,1789,1789,1
20241204,120000,29086228,1790,1790,1790,1790,0
20241204,115900,29086228,1790,1790,1790,1790,0
20241204,115800,29086228,1790,1790,1790,1790,0
20241204,115700,29086228,1790,1790,1790,1790,0
20241204,115600,29086228,1790,1790,1790,1790,0
20241204,115500,29086228,1790,1790,1790,1790,0
20241204,115400,29086228,1790,1790,1790,1790,0
20241204,115300,29086228,1790,1790,1790,1790,0
20241204,115200,29086228,1790,1790,1790,1790,0
20241204,115100,29086228,1790,1790,1790,1790,0
20241204,115000,29086228,1790,1790,1790,1790,0
20241204,114900,29086228,1790,1790,1790,1790,0
20241204,114800,29086228,1790,1790,1790,1790,0
20241204,114700,29086228,1790,1790,1790,1790,1
20241204,114600,29084438,1790,1790,1790,1790,0
20241204,114500,29084438,1790,1790,1790,1790,0
20241204,114400,29084438,1790,1790,1790,1790,0
20241204,114300,29084438,1790,1790,1790,1790,0
20241204,114200,29084438,1790,1790,1790,1790,0
20241204,114100,29084438,1790,1790,1790,1790,0
20241204,114000,29084438,1790,1790,1790,1790,0
20241204,113900,29084438,1790,1790,1790,1790,1
20241204,113800,29082648,1789,1789,1789,1789,0
20241204,113700,29082648,1789,1789,1789,1789,0
20241204,113600,29082648,1789,1789,1789,1789,0
20241204,113500,29082648,1789,1789,1789,1789,0
20241204,113400,29082648,1789,1789,1789,1789,0
20241204,113300,29082648,1789,1789,1789,1789,0
20241204,113200,29082648,1789,1789,1789,1789,0
20241204,113100,29082648,1789,1789,1789,1789,0
20241204,113000,29082648,1789,1789,1789,1789,0
20241204,112900,29082648,1789,1789,1789,1789,0
20241204,112800,29082648,1789,1789,1789,1789,0
20241204,112700,29082648,1789,1789,1789,1789,0
20241204,112600,29082648,1789,1789,1789,1789,0
20241204,112500,29082648,1789,1789,1789,1789,0
20241204,112400,29082648,1789,1789,1789,1789,0
20241204,112300,29082648,1789,1789,1789,1789,0
20241204,112200,29082648,1789,1789,1789,1789,0
20241204,112100,29082648,1789,1789,1789,1789,0
20241204,112000,29082648,1789,1789,1791,1789,3
20241204,111900,29077279,1787,1787,1787,1787,0
20241204,111800,29077279,1787,1787,1787,1787,0
20241204,111700,29077279,1787,1787,1787,1787,0
20241204,111600,29077279,1787,1787,1787,1787,0
20241204,111500,29077279,1787,1787,1787,1787,0
20241204,111400,29077279,1787,1787,1787,1787,0
20241204,111300,29077279,1787,1787,1787,1787,0
20241204,111200,29077279,1787,1787,1787,1787,0
20241204,111100,29077279,1787,1787,1787,1787,0
20241204,111000,29077279,1787,1787,1787,1787,0
20241204,110900,29077279,1787,1787,1787,1787,0
20241204,110800,29077279,1787,1787,1787,1787,0
20241204,110700,29077279,1787,1787,1787,1787,0
20241204,110600,29077279,1787,1787,1787,1787,0
20241204,110500,29077279,1787,1787,1787,1787,0
20241204,110400,29077279,1787,1787,1787,1787,0
20241204,110300,29077279,1787,1787,1787,1787,75
20241204,110200,28943254,1787,1787,1787,1787,0
20241204,110100,28943254,1787,1787,1787,1787,0
20241204,110000,28943254,1787,1787,1787,1787,0
20241204,105900,28943254,1787,1787,1787,1787,0
20241204,105800,28943254,1787,1787,1787,1787,0
20241204,105700,28943254,1787,1787,1787,1787,0
20241204,105600,28943254,1787,1787,1787,1787,0
20241204,105500,28943254,1787,1787,1787,1787,0
20241204,105400,28943254,1787,1787,1787,1787,0
20241204,105300,28943254,1787,1787,1787,1787,0
20241204,105200,28943254,1787,1784,1787,1784,2
20241204,105100,28939683,1786,1754,1787,1754,49
20241204,105000,28853391,1754,1754,1754,1754,0
20241204,104900,28853391,1754,1754,1754,1754,31
20241204,104800,28799017,1745,1745,1745,1745,0
20241204,104700,28799017,1745,1747,1747,1745,560
20241204,104600,27821666,1754,1754,1754,1754,0
20241204,104500,27821666,1754,1754,1754,1754,0
20241204,104400,27821666,1754,1754,1754,1754,0
20241204,104300,27821666,1754,1754,1754,1754,0
20241204,104200,27821666,1754,1754,1754,1754,0
20241204,104100,27821666,1754,1754,1754,1754,0
20241204,104000,27821666,1754,1754,1754,1754,0
20241204,103900,27821666,1754,1754,1754,1754,0
20241204,103800,27821666,1754,1754,1754,1754,0
20241204,103700,27821666,1754,1754,1754,1754,0
20241204,103600,27821666,1754,1754,1754,1754,0
20241204,103500,27821666,1754,1754,1754,1754,0
20241204,103400,27821666,1754,1754,1754,1754,0
20241204,103300,27821666,1754,1754,1754,1754,1097
20241204,103200,25897528,1746,1746,1746,1746,0
20241204,103100,25897528,1746,1746,1746,1746,30
20241204,103000,25845148,1746,1746,1746,1746,0
20241204,102900,25845148,1746,1746,1746,1746,0
20241204,102800,25845148,1746,1746,1746,1746,0
20241204,102700,25845148,1746,1746,1746,1746,0
20241204,102600,25845148,1746,1746,1746,1746,0
20241204,102500,25845148,1746,1746,1746,1746,0
20241204,102400,25845148,1746,1746,1746,1746,0
20241204,102300,25845148,1746,1746,1746,1746,0
20241204,102200,25845148,1746,1746,1746,1746,0
20241204,102100,25845148,1746,1751,1751,1746,122
20241204,102000,25632026,1754,1754,1754,1754,0
20241204,101900,25632026,1754,1754,1754,1754,0
20241204,101800,25632026,1754,1754,1754,1754,0
20241204,101700,25632026,1754,1754,1754,1754,0
20241204,101600,25632026,1754,1754,1754,1754,0
20241204,101500,25632026,1754,1754,1754,1754,0
20241204,101400,25632026,1754,1754,1754,1754,0
20241204,101300,25632026,1754,1754,1754,1754,0
20241204,101200,25632026,1754,1754,1754,1754,0
20241204,101100,25632026,1754,1754,1754,1754,0
20241204,101000,25632026,1754,1754,1754,1754,0
20241204,100900,25632026,1754,1754,1754,1754,1
20241204,100800,25630272,1753,1753,1753,1753,100
20241204,100700,25454972,1753,1753,1753,1753,5
20241204,100600,25446207,1747,1747,1747,1747,0
20241204,100500,25446207,1747,1747,1747,1747,0
20241204,100400,25446207,1747,1747,1747,1747,291
20241204,100300,24937830,1747,1749,1749,1747,601
20241204,100200,23887281,1750,1755,1755,1750,1410
20241204,100100,21417368,1754,1756,1756,1754,786
20241204,100000,20038119,1755,1755,1755,1755,0
20241204,095900,20038119,1755,1755,1755,1755,0
20241204,095800,20038119,1755,1755,1755,1755,0
20241204,095700,20038119,1755,1755,1755,1755,0
20241204,095600,20038119,1755,1755,1755,1755,0
20241204,095500,20038119,1755,1755,1755,1755,0
20241204,095400,20038119,1755,1755,1755,1755,0
20241204,095300,20038119,1755,1755,1755,1755,0
20241204,095200,20038119,1755,1755,1755,1755,0
20241204,095100,20038119,1755,1755,1755,1755,0
20241204,095000,20038119,1755,1755,1755,1755,0
20241204,094900,20038119,1755,1755,1755,1755,0
20241204,094800,20038119,1755,1755,1755,1755,0
20241204,094700,20038119,1755,1755,1755,1755,0
20241204,094600,20038119,1755,1755,1755,1755,0
20241204,094500,20038119,1755,1761,1761,1755,2000
20241204,094400,16523916,1761,1761,1761,1761,0
20241204,094300,16523916,1761,1766,1766,1761,1215
20241204,094200,14380659,1767,1787,1787,1767,1694
20241204,094100,11381752,1774,1774,1774,1774,0
20241204,094000,11381752,1774,1774,1774,1774,0
20241204,093900,11381752,1774,1774,1774,1774,0
20241204,093800,11381752,1774,1774,1774,1774,0
20241204,093700,11381752,1774,1774,1774,1774,0
20241204,093600,11381752,1774,1774,1774,1774,947
20241204,093500,9701774,1774,1776,1776,1774,2372
20241204,093400,5490002,1788,1776,1788,1776,1001
20241204,093300,3712214,1792,1792,1792,1792,0
20241204,093200,3712214,1792,1792,1792,1792,0
20241204,093100,3712214,1792,1792,1792,1792,0
20241204,093000,3712214,1792,1792,1792,1792,0
20241204,092900,3712214,1792,1792,1792,1792,0
20241204,092800,3712214,1792,1785,1792,1785,320
20241204,092700,3141007,1785,1785,1785,1785,1
20241204,092600,3139222,1776,1781,1781,1776,73
20241204,092500,3009564,1785,1785,1785,1785,0
20241204,092400,3009564,1785,1785,1785,1785,0
20241204,092300,3009564,1785,1785,1785,1785,0
20241204,092200,3009564,1785,1785,1785,1785,0
20241204,092100,3009564,1785,1785,1785,1785,0
20241204,092000,3009564,1785,1785,1785,1785,0
20241204,091900,3009564,1785,1785,1785,1785,1
20241204,091800,3007779,1781,1781,1781,1781,0
20241204,091700,3007779,1781,1781,1781,1781,0
20241204,091600,3007779,1781,1781,1781,1781,0
20241204,091500,3007779,1781,1781,1781,1781,0
20241204,091400,3007779,1781,1781,1781,1781,0
20241204,091300,3007779,1781,1781,1781,1781,0
20241204,091200,3007779,1781,1781,1781,1781,0
20241204,091100,3007779,1781,1781,1781,1781,1523
20241204,091000,295316,1781,1781,1781,1781,0
20241204,090900,295316,1781,1781,1781,1781,0
20241204,090800,295316,1781,1781,1781,1781,0
20241204,090700,295316,1781,1781,1781,1781,0
20241204,090600,295316,1781,1781,1781,1781,0
20241204,090500,295316,1781,1781,1781,1781,0
20241204,090400,295316,1781,1781,1781,1781,100
20241204,090300,117216,1776,1776,1776,1776,0
20241204,090200,117216,1776,1776,1776,1776,0
20241204,090100,117216,1776,1776,1776,1776,0
20241204,090000,117216,1776,1776,1776,1776,66