KissMeData/080420/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,195700,23632411,1725,1725,1725,1725,96
20241206,195600,23632411,1725,1725,1725,1725,0
20241206,195500,23632411,1725,1725,1725,1725,0
20241206,195400,23632411,1725,1725,1725,1725,0
20241206,195300,23632411,1725,1725,1725,1725,0
20241206,195200,23632411,1725,1725,1725,1725,0
20241206,195100,23632411,1725,1725,1725,1725,0
20241206,195000,23632411,1725,1725,1725,1725,0
20241206,194900,23632411,1725,1725,1725,1725,0
20241206,194800,23632411,1725,1725,1725,1725,0
20241206,194700,23632411,1725,1725,1725,1725,0
20241206,194600,23632411,1725,1725,1725,1725,0
20241206,194500,23632411,1725,1725,1725,1725,0
20241206,194400,23632411,1725,1725,1725,1725,0
20241206,194300,23632411,1725,1725,1725,1725,0
20241206,194200,23632411,1725,1725,1725,1725,0
20241206,194100,23632411,1725,1725,1725,1725,0
20241206,194000,23632411,1725,1725,1725,1725,0
20241206,193900,23632411,1725,1725,1725,1725,0
20241206,193800,23632411,1725,1725,1725,1725,0
20241206,193700,23632411,1725,1725,1725,1725,0
20241206,193600,23632411,1725,1725,1725,1725,0
20241206,193500,23632411,1725,1725,1725,1725,0
20241206,193400,23632411,1725,1725,1725,1725,0
20241206,193300,23632411,1725,1725,1725,1725,0
20241206,193200,23632411,1725,1725,1725,1725,0
20241206,193100,23632411,1725,1725,1725,1725,0
20241206,193000,23632411,1725,1725,1725,1725,0
20241206,192900,23632411,1725,1725,1725,1725,0
20241206,192800,23632411,1725,1725,1725,1725,0
20241206,192700,23632411,1725,1725,1725,1725,96
20241206,192600,23632411,1725,1725,1725,1725,0
20241206,192500,23632411,1725,1725,1725,1725,0
20241206,192400,23632411,1725,1725,1725,1725,0
20241206,192300,23632411,1725,1725,1725,1725,0
20241206,192200,23632411,1725,1725,1725,1725,0
20241206,192100,23632411,1725,1725,1725,1725,0
20241206,192000,23632411,1725,1725,1725,1725,0
20241206,191900,23632411,1725,1725,1725,1725,0
20241206,191800,23632411,1725,1725,1725,1725,0
20241206,191700,23632411,1725,1725,1725,1725,0
20241206,191600,23632411,1725,1725,1725,1725,0
20241206,191500,23632411,1725,1725,1725,1725,0
20241206,191400,23632411,1725,1725,1725,1725,0
20241206,191300,23632411,1725,1725,1725,1725,0
20241206,191200,23632411,1725,1725,1725,1725,0
20241206,191100,23632411,1725,1725,1725,1725,0
20241206,191000,23632411,1725,1725,1725,1725,0
20241206,190900,23632411,1725,1725,1725,1725,0
20241206,190800,23632411,1725,1725,1725,1725,0
20241206,190700,23632411,1725,1725,1725,1725,0
20241206,190600,23632411,1725,1725,1725,1725,0
20241206,190500,23632411,1725,1725,1725,1725,0
20241206,190400,23632411,1725,1725,1725,1725,0
20241206,190300,23632411,1725,1725,1725,1725,0
20241206,190200,23632411,1725,1725,1725,1725,0
20241206,190100,23632411,1725,1725,1725,1725,0
20241206,190000,23632411,1725,1725,1725,1725,0
20241206,185900,23632411,1725,1725,1725,1725,0
20241206,185800,23632411,1725,1725,1725,1725,0
20241206,185700,23632411,1725,1725,1725,1725,96
20241206,185600,23632411,1725,1725,1725,1725,0
20241206,185500,23632411,1725,1725,1725,1725,0
20241206,185400,23632411,1725,1725,1725,1725,0
20241206,185300,23632411,1725,1725,1725,1725,0
20241206,185200,23632411,1725,1725,1725,1725,0
20241206,185100,23632411,1725,1725,1725,1725,0
20241206,185000,23632411,1725,1725,1725,1725,0
20241206,184900,23632411,1725,1725,1725,1725,0
20241206,184800,23632411,1725,1725,1725,1725,0
20241206,184700,23632411,1725,1725,1725,1725,0
20241206,184600,23632411,1725,1725,1725,1725,0
20241206,184500,23632411,1725,1725,1725,1725,0
20241206,184400,23632411,1725,1725,1725,1725,0
20241206,184300,23632411,1725,1725,1725,1725,0
20241206,184200,23632411,1725,1725,1725,1725,0
20241206,184100,23632411,1725,1725,1725,1725,0
20241206,184000,23632411,1725,1725,1725,1725,0
20241206,183900,23632411,1725,1725,1725,1725,0
20241206,183800,23632411,1725,1725,1725,1725,0
20241206,183700,23632411,1725,1725,1725,1725,0
20241206,183600,23632411,1725,1725,1725,1725,0
20241206,183500,23632411,1725,1725,1725,1725,0
20241206,183400,23632411,1725,1725,1725,1725,0
20241206,183300,23632411,1725,1725,1725,1725,0
20241206,183200,23632411,1725,1725,1725,1725,0
20241206,183100,23632411,1725,1725,1725,1725,0
20241206,183000,23632411,1725,1725,1725,1725,0
20241206,182900,23632411,1725,1725,1725,1725,0
20241206,182800,23632411,1725,1725,1725,1725,0
20241206,182700,23632411,1725,1725,1725,1725,96
20241206,182600,23632411,1725,1725,1725,1725,0
20241206,182500,23632411,1725,1725,1725,1725,0
20241206,182400,23632411,1725,1725,1725,1725,0
20241206,182300,23632411,1725,1725,1725,1725,0
20241206,182200,23632411,1725,1725,1725,1725,0
20241206,182100,23632411,1725,1725,1725,1725,0
20241206,182000,23632411,1725,1725,1725,1725,0
20241206,181900,23632411,1725,1725,1725,1725,0
20241206,181800,23632411,1725,1725,1725,1725,0
20241206,181700,23632411,1725,1725,1725,1725,0
20241206,181600,23632411,1725,1725,1725,1725,0
20241206,181500,23632411,1725,1725,1725,1725,0
20241206,181400,23632411,1725,1725,1725,1725,0
20241206,181300,23632411,1725,1725,1725,1725,0
20241206,181200,23632411,1725,1725,1725,1725,0
20241206,181100,23632411,1725,1725,1725,1725,0
20241206,181000,23632411,1725,1725,1725,1725,0
20241206,180900,23632411,1725,1725,1725,1725,0
20241206,180800,23632411,1725,1725,1725,1725,0
20241206,180700,23632411,1725,1725,1725,1725,0
20241206,180600,23632411,1725,1725,1725,1725,0
20241206,180500,23632411,1725,1725,1725,1725,0
20241206,180400,23632411,1725,1725,1725,1725,0
20241206,180300,23632411,1725,1725,1725,1725,0
20241206,180200,23632411,1725,1725,1725,1725,0
20241206,180100,23632411,1725,1725,1725,1725,0
20241206,180000,23632411,1725,1725,1725,1725,0
20241206,175900,23632411,1725,1725,1725,1725,0
20241206,175800,23632411,1725,1725,1725,1725,0
20241206,175700,23632411,1725,1725,1725,1725,96
20241206,175600,23632411,1725,1725,1725,1725,0
20241206,175500,23632411,1725,1725,1725,1725,0
20241206,175400,23632411,1725,1725,1725,1725,0
20241206,175300,23632411,1725,1725,1725,1725,0
20241206,175200,23632411,1725,1725,1725,1725,0
20241206,175100,23632411,1725,1725,1725,1725,0
20241206,175000,23632411,1725,1725,1725,1725,0
20241206,174900,23632411,1725,1725,1725,1725,0
20241206,174800,23632411,1725,1725,1725,1725,0
20241206,174700,23632411,1725,1725,1725,1725,0
20241206,174600,23632411,1725,1725,1725,1725,0
20241206,174500,23632411,1725,1725,1725,1725,0
20241206,174400,23632411,1725,1725,1725,1725,0
20241206,174300,23632411,1725,1725,1725,1725,0
20241206,174200,23632411,1725,1725,1725,1725,0
20241206,174100,23632411,1725,1725,1725,1725,0
20241206,174000,23632411,1725,1725,1725,1725,0
20241206,173900,23632411,1725,1725,1725,1725,0
20241206,173800,23632411,1725,1725,1725,1725,0
20241206,173700,23632411,1725,1725,1725,1725,0
20241206,173600,23632411,1725,1725,1725,1725,0
20241206,173500,23632411,1725,1725,1725,1725,0
20241206,173400,23632411,1725,1725,1725,1725,0
20241206,173300,23632411,1725,1725,1725,1725,0
20241206,173200,23632411,1725,1725,1725,1725,0
20241206,173100,23632411,1725,1725,1725,1725,0
20241206,173000,23632411,1725,1725,1725,1725,0
20241206,172900,23632411,1725,1725,1725,1725,0
20241206,172800,23632411,1725,1725,1725,1725,0
20241206,172700,23632411,1725,1725,1725,1725,96
20241206,172600,23632411,1725,1725,1725,1725,0
20241206,172500,23632411,1725,1725,1725,1725,0
20241206,172400,23632411,1725,1725,1725,1725,0
20241206,172300,23632411,1725,1725,1725,1725,0
20241206,172200,23632411,1725,1725,1725,1725,0
20241206,172100,23632411,1725,1725,1725,1725,0
20241206,172000,23632411,1725,1725,1725,1725,0
20241206,171900,23632411,1725,1725,1725,1725,0
20241206,171800,23632411,1725,1725,1725,1725,0
20241206,171700,23632411,1725,1725,1725,1725,0
20241206,171600,23632411,1725,1725,1725,1725,0
20241206,171500,23632411,1725,1725,1725,1725,0
20241206,171400,23632411,1725,1725,1725,1725,0
20241206,171300,23632411,1725,1725,1725,1725,0
20241206,171200,23632411,1725,1725,1725,1725,0
20241206,171100,23632411,1725,1725,1725,1725,0
20241206,171000,23632411,1725,1725,1725,1725,0
20241206,170900,23632411,1725,1725,1725,1725,0
20241206,170800,23632411,1725,1725,1725,1725,0
20241206,170700,23632411,1725,1725,1725,1725,0
20241206,170600,23632411,1725,1725,1725,1725,0
20241206,170500,23632411,1725,1725,1725,1725,0
20241206,170400,23632411,1725,1725,1725,1725,0
20241206,170300,23632411,1725,1725,1725,1725,0
20241206,170200,23632411,1725,1725,1725,1725,0
20241206,170100,23632411,1725,1725,1725,1725,0
20241206,170000,23632411,1725,1725,1725,1725,0
20241206,165900,23632411,1725,1725,1725,1725,0
20241206,165800,23632411,1725,1725,1725,1725,0
20241206,165700,23632411,1725,1725,1725,1725,96
20241206,165600,23632411,1725,1725,1725,1725,0
20241206,165500,23632411,1725,1725,1725,1725,0
20241206,165400,23632411,1725,1725,1725,1725,0
20241206,165300,23632411,1725,1725,1725,1725,0
20241206,165200,23632411,1725,1725,1725,1725,0
20241206,165100,23632411,1725,1725,1725,1725,0
20241206,165000,23632411,1725,1725,1725,1725,0
20241206,164900,23632411,1725,1725,1725,1725,0
20241206,164800,23632411,1725,1725,1725,1725,0
20241206,164700,23632411,1725,1725,1725,1725,0
20241206,164600,23632411,1725,1725,1725,1725,0
20241206,164500,23632411,1725,1725,1725,1725,0
20241206,164400,23632411,1725,1725,1725,1725,0
20241206,164300,23632411,1725,1725,1725,1725,0
20241206,164200,23632411,1725,1725,1725,1725,0
20241206,164100,23632411,1725,1725,1725,1725,0
20241206,164000,23632411,1725,1725,1725,1725,0
20241206,163900,23632411,1725,1725,1725,1725,0
20241206,163800,23632411,1725,1725,1725,1725,0
20241206,163700,23632411,1725,1725,1725,1725,0
20241206,163600,23632411,1725,1725,1725,1725,0
20241206,163500,23632411,1725,1725,1725,1725,0
20241206,163400,23632411,1725,1725,1725,1725,0
20241206,163300,23632411,1725,1725,1725,1725,0
20241206,163200,23632411,1725,1725,1725,1725,0
20241206,163100,23632411,1725,1725,1725,1725,0
20241206,163000,23632411,1725,1725,1725,1725,0
20241206,162900,23632411,1725,1725,1725,1725,0
20241206,162800,23632411,1725,1725,1725,1725,0
20241206,162700,23632411,1725,1725,1725,1725,96
20241206,162600,23632411,1725,1725,1725,1725,0
20241206,162500,23632411,1725,1725,1725,1725,0
20241206,162400,23632411,1725,1725,1725,1725,0
20241206,162300,23632411,1725,1725,1725,1725,0
20241206,162200,23632411,1725,1725,1725,1725,0
20241206,162100,23632411,1725,1725,1725,1725,0
20241206,162000,23632411,1725,1725,1725,1725,0
20241206,161900,23632411,1725,1725,1725,1725,0
20241206,161800,23632411,1725,1725,1725,1725,0
20241206,161700,23632411,1725,1725,1725,1725,0
20241206,161600,23632411,1725,1725,1725,1725,0
20241206,161500,23632411,1725,1725,1725,1725,0
20241206,161400,23632411,1725,1725,1725,1725,0
20241206,161300,23632411,1725,1725,1725,1725,0
20241206,161200,23632411,1725,1725,1725,1725,0
20241206,161100,23632411,1725,1725,1725,1725,0
20241206,161000,23632411,1725,1725,1725,1725,0
20241206,160900,23632411,1725,1725,1725,1725,0
20241206,160800,23632411,1725,1725,1725,1725,0
20241206,160700,23632411,1725,1725,1725,1725,0
20241206,160600,23632411,1725,1725,1725,1725,0
20241206,160500,23632411,1725,1725,1725,1725,0
20241206,160400,23632411,1725,1725,1725,1725,0
20241206,160300,23632411,1725,1725,1725,1725,0
20241206,160200,23632411,1725,1725,1725,1725,0
20241206,160100,23632411,1725,1725,1725,1725,0
20241206,160000,23632411,1725,1725,1725,1725,0
20241206,155900,23632411,1725,1725,1725,1725,0
20241206,155800,23632411,1725,1725,1725,1725,0
20241206,155700,23632411,1725,1725,1725,1725,96
20241206,155600,23632411,1725,1725,1725,1725,0
20241206,155500,23632411,1725,1725,1725,1725,0
20241206,155400,23632411,1725,1725,1725,1725,0
20241206,155300,23632411,1725,1725,1725,1725,0
20241206,155200,23632411,1725,1725,1725,1725,0
20241206,155100,23632411,1725,1725,1725,1725,0
20241206,155000,23632411,1725,1725,1725,1725,0
20241206,154900,23632411,1725,1725,1725,1725,0
20241206,154800,23632411,1725,1725,1725,1725,0
20241206,154700,23632411,1725,1725,1725,1725,0
20241206,154600,23632411,1725,1725,1725,1725,0
20241206,154500,23632411,1725,1725,1725,1725,0
20241206,154400,23632411,1725,1725,1725,1725,0
20241206,154300,23632411,1725,1725,1725,1725,0
20241206,154200,23632411,1725,1725,1725,1725,0
20241206,154100,23632411,1725,1725,1725,1725,0
20241206,154000,23632411,1725,1725,1725,1725,0
20241206,153900,23632411,1725,1725,1725,1725,0
20241206,153800,23632411,1725,1725,1725,1725,0
20241206,153700,23632411,1725,1725,1725,1725,0
20241206,153600,23632411,1725,1725,1725,1725,0
20241206,153500,23632411,1725,1725,1725,1725,0
20241206,153400,23632411,1725,1725,1725,1725,0
20241206,153300,23632411,1725,1725,1725,1725,0
20241206,153200,23632411,1725,1725,1725,1725,0
20241206,153100,23632411,1725,1725,1725,1725,0
20241206,153000,23632411,1725,1725,1725,1725,96
20241206,152900,23466811,1725,1725,1725,1725,0
20241206,152800,23466811,1725,1725,1725,1725,0
20241206,152700,23466811,1725,1725,1725,1725,0
20241206,152600,23466811,1725,1725,1725,1725,0
20241206,152500,23466811,1725,1725,1725,1725,0
20241206,152400,23466811,1725,1725,1725,1725,0
20241206,152300,23466811,1725,1725,1725,1725,0
20241206,152200,23466811,1725,1725,1725,1725,0
20241206,152100,23466811,1725,1725,1725,1725,0
20241206,152000,23466811,1725,1725,1725,1725,0
20241206,151900,23466811,1725,1725,1725,1725,0
20241206,151800,23466811,1725,1725,1725,1725,0
20241206,151700,23466811,1725,1725,1725,1725,0
20241206,151600,23466811,1725,1725,1725,1725,0
20241206,151500,23466811,1725,1725,1725,1725,0
20241206,151400,23466811,1725,1725,1725,1725,0
20241206,151300,23466811,1725,1725,1725,1725,0
20241206,151200,23466811,1725,1725,1725,1725,0
20241206,151100,23466811,1725,1725,1725,1725,0
20241206,151000,23466811,1725,1725,1725,1725,0
20241206,150900,23466811,1725,1725,1725,1725,0
20241206,150800,23466811,1725,1725,1725,1725,0
20241206,150700,23466811,1725,1725,1725,1725,0
20241206,150600,23466811,1725,1725,1725,1725,0
20241206,150500,23466811,1725,1725,1725,1725,0
20241206,150400,23466811,1725,1725,1725,1725,0
20241206,150300,23466811,1725,1725,1725,1725,0
20241206,150200,23466811,1725,1725,1725,1725,0
20241206,150100,23466811,1725,1725,1725,1725,0
20241206,150000,23466811,1725,1725,1725,1725,0
20241206,145900,23466811,1725,1725,1725,1725,0
20241206,145800,23466811,1725,1725,1725,1725,0
20241206,145700,23466811,1725,1725,1725,1725,0
20241206,145600,23466811,1725,1725,1725,1725,0
20241206,145500,23466811,1725,1725,1725,1725,0
20241206,145400,23466811,1725,1725,1725,1725,0
20241206,145300,23466811,1725,1725,1725,1725,0
20241206,145200,23466811,1725,1725,1725,1725,0
20241206,145100,23466811,1725,1725,1725,1725,0
20241206,145000,23466811,1725,1725,1725,1725,0
20241206,144900,23466811,1725,1725,1725,1725,0
20241206,144800,23466811,1725,1725,1725,1725,0
20241206,144700,23466811,1725,1725,1725,1725,0
20241206,144600,23466811,1725,1725,1725,1725,0
20241206,144500,23466811,1725,1725,1725,1725,0
20241206,144400,23466811,1725,1725,1725,1725,2
20241206,144300,23463361,1725,1725,1725,1725,0
20241206,144200,23463361,1725,1725,1725,1725,0
20241206,144100,23463361,1725,1725,1725,1725,0
20241206,144000,23463361,1725,1725,1725,1725,0
20241206,143900,23463361,1725,1725,1725,1725,0
20241206,143800,23463361,1725,1725,1725,1725,0
20241206,143700,23463361,1725,1725,1725,1725,0
20241206,143600,23463361,1725,1725,1725,1725,0
20241206,143500,23463361,1725,1725,1725,1725,0
20241206,143400,23463361,1725,1725,1725,1725,0
20241206,143300,23463361,1725,1725,1725,1725,0
20241206,143200,23463361,1725,1725,1725,1725,0
20241206,143100,23463361,1725,1725,1725,1725,0
20241206,143000,23463361,1725,1725,1725,1725,0
20241206,142900,23463361,1725,1725,1725,1725,0
20241206,142800,23463361,1725,1725,1725,1725,0
20241206,142700,23463361,1725,1725,1725,1725,0
20241206,142600,23463361,1725,1725,1725,1725,0
20241206,142500,23463361,1725,1725,1725,1725,0
20241206,142400,23463361,1725,1725,1725,1725,0
20241206,142300,23463361,1725,1725,1725,1725,0
20241206,142200,23463361,1725,1711,1725,1710,2600
20241206,142100,18999488,1711,1711,1711,1711,0
20241206,142000,18999488,1711,1711,1711,1711,0
20241206,141900,18999488,1711,1711,1711,1711,0
20241206,141800,18999488,1711,1711,1711,1711,0
20241206,141700,18999488,1711,1711,1711,1711,0
20241206,141600,18999488,1711,1711,1711,1711,0
20241206,141500,18999488,1711,1713,1713,1711,215
20241206,141400,18631467,1713,1713,1713,1713,0
20241206,141300,18631467,1713,1712,1713,1712,1922
20241206,141200,15340687,1711,1711,1711,1711,0
20241206,141100,15340687,1711,1711,1711,1711,0
20241206,141000,15340687,1711,1711,1711,1711,0
20241206,140900,15340687,1711,1711,1711,1711,0
20241206,140800,15340687,1711,1711,1711,1711,0
20241206,140700,15340687,1711,1711,1711,1711,0
20241206,140600,15340687,1711,1711,1711,1711,0
20241206,140500,15340687,1711,1711,1711,1711,0
20241206,140400,15340687,1711,1711,1711,1711,0
20241206,140300,15340687,1711,1711,1711,1711,0
20241206,140200,15340687,1711,1711,1711,1711,0
20241206,140100,15340687,1711,1711,1711,1711,0
20241206,140000,15340687,1711,1711,1711,1711,89
20241206,135900,15188408,1711,1711,1711,1711,511
20241206,135800,14314087,1712,1712,1712,1712,0
20241206,135700,14314087,1712,1712,1712,1712,0
20241206,135600,14314087,1712,1712,1712,1712,500
20241206,135500,13458087,1711,1711,1711,1711,0
20241206,135400,13458087,1711,1711,1711,1711,12
20241206,135300,13437555,1711,1711,1711,1711,0
20241206,135200,13437555,1711,1711,1711,1711,0
20241206,135100,13437555,1711,1711,1711,1711,0
20241206,135000,13437555,1711,1711,1711,1711,0
20241206,134900,13437555,1711,1711,1711,1711,110
20241206,134800,13249345,1711,1711,1711,1711,0
20241206,134700,13249345,1711,1711,1711,1711,0
20241206,134600,13249345,1711,1711,1711,1711,1
20241206,134500,13247634,1711,1711,1711,1711,0
20241206,134400,13247634,1711,1711,1711,1711,0
20241206,134300,13247634,1711,1711,1711,1711,0
20241206,134200,13247634,1711,1711,1711,1711,0
20241206,134100,13247634,1711,1711,1711,1711,0
20241206,134000,13247634,1711,1711,1711,1711,0
20241206,133900,13247634,1711,1711,1711,1711,1
20241206,133800,13245923,1711,1711,1711,1711,0
20241206,133700,13245923,1711,1713,1713,1711,455
20241206,133600,12467004,1714,1714,1714,1714,0
20241206,133500,12467004,1714,1714,1714,1714,0
20241206,133400,12467004,1714,1714,1714,1714,0
20241206,133300,12467004,1714,1714,1714,1714,2
20241206,133200,12463576,1714,1714,1714,1714,2
20241206,133100,12460148,1714,1714,1714,1714,0
20241206,133000,12460148,1714,1714,1714,1714,0
20241206,132900,12460148,1714,1714,1714,1714,2
20241206,132800,12456720,1714,1714,1714,1714,0
20241206,132700,12456720,1714,1714,1714,1714,5
20241206,132600,12448150,1714,1714,1714,1714,2
20241206,132500,12444722,1714,1714,1714,1714,0
20241206,132400,12444722,1714,1714,1714,1714,0
20241206,132300,12444722,1714,1714,1714,1714,0
20241206,132200,12444722,1714,1714,1714,1714,2
20241206,132100,12441294,1714,1714,1714,1714,2
20241206,132000,12437866,1713,1713,1713,1713,2
20241206,131900,12434440,1713,1713,1714,1713,6
20241206,131800,12424160,1714,1714,1714,1714,2
20241206,131700,12420732,1715,1713,1715,1712,193
20241206,131600,12090308,1713,1715,1715,1713,49
20241206,131500,12006366,1715,1718,1718,1715,503
20241206,131400,11143715,1721,1723,1723,1721,105
20241206,131300,10963003,1723,1728,1728,1723,6
20241206,131200,10952650,1729,1729,1729,1729,0
20241206,131100,10952650,1729,1729,1729,1729,0
20241206,131000,10952650,1729,1729,1729,1729,0
20241206,130900,10952650,1729,1729,1729,1729,0
20241206,130800,10952650,1729,1729,1729,1729,0
20241206,130700,10952650,1729,1729,1729,1729,0
20241206,130600,10952650,1729,1729,1729,1729,0
20241206,130500,10952650,1729,1729,1729,1729,0
20241206,130400,10952650,1729,1729,1729,1729,0
20241206,130300,10952650,1729,1729,1729,1729,0
20241206,130200,10952650,1729,1729,1729,1729,0
20241206,130100,10952650,1729,1729,1729,1729,0
20241206,130000,10952650,1729,1729,1729,1729,100
20241206,125900,10779750,1729,1729,1729,1729,0
20241206,125800,10779750,1729,1729,1729,1729,0
20241206,125700,10779750,1729,1729,1729,1729,0
20241206,125600,10779750,1729,1729,1729,1729,0
20241206,125500,10779750,1729,1729,1729,1729,0
20241206,125400,10779750,1729,1729,1729,1729,0
20241206,125300,10779750,1729,1729,1729,1729,1
20241206,125200,10778021,1728,1728,1728,1728,1
20241206,125100,10776293,1731,1731,1731,1731,0
20241206,125000,10776293,1731,1731,1731,1731,0
20241206,124900,10776293,1731,1731,1731,1731,0
20241206,124800,10776293,1731,1731,1731,1731,0
20241206,124700,10776293,1731,1731,1731,1731,0
20241206,124600,10776293,1731,1731,1731,1731,0
20241206,124500,10776293,1731,1731,1731,1731,0
20241206,124400,10776293,1731,1731,1731,1731,0
20241206,124300,10776293,1731,1731,1731,1731,0
20241206,124200,10776293,1731,1731,1731,1731,0
20241206,124100,10776293,1731,1731,1731,1731,0
20241206,124000,10776293,1731,1731,1731,1731,0
20241206,123900,10776293,1731,1731,1731,1731,0
20241206,123800,10776293,1731,1731,1731,1731,0
20241206,123700,10776293,1731,1731,1731,1731,0
20241206,123600,10776293,1731,1731,1731,1731,0
20241206,123500,10776293,1731,1731,1731,1731,0
20241206,123400,10776293,1731,1731,1731,1731,0
20241206,123300,10776293,1731,1731,1731,1731,0
20241206,123200,10776293,1731,1731,1731,1731,0
20241206,123100,10776293,1731,1731,1731,1731,0
20241206,123000,10776293,1731,1731,1731,1731,0
20241206,122900,10776293,1731,1731,1731,1731,0
20241206,122800,10776293,1731,1731,1731,1731,0
20241206,122700,10776293,1731,1731,1731,1731,0
20241206,122600,10776293,1731,1731,1731,1731,0
20241206,122500,10776293,1731,1731,1731,1731,0
20241206,122400,10776293,1731,1731,1731,1731,0
20241206,122300,10776293,1731,1731,1731,1731,0
20241206,122200,10776293,1731,1731,1731,1731,0
20241206,122100,10776293,1731,1731,1731,1731,0
20241206,122000,10776293,1731,1731,1731,1731,0
20241206,121900,10776293,1731,1731,1731,1731,0
20241206,121800,10776293,1731,1731,1731,1731,0
20241206,121700,10776293,1731,1731,1731,1731,0
20241206,121600,10776293,1731,1731,1731,1731,0
20241206,121500,10776293,1731,1731,1731,1731,0
20241206,121400,10776293,1731,1731,1731,1731,0
20241206,121300,10776293,1731,1731,1731,1731,0
20241206,121200,10776293,1731,1731,1731,1731,0
20241206,121100,10776293,1731,1731,1731,1731,1
20241206,121000,10774562,1713,1713,1713,1713,0
20241206,120900,10774562,1713,1713,1713,1713,0
20241206,120800,10774562,1713,1713,1713,1713,0
20241206,120700,10774562,1713,1713,1713,1713,0
20241206,120600,10774562,1713,1713,1713,1713,0
20241206,120500,10774562,1713,1713,1713,1713,0
20241206,120400,10774562,1713,1713,1713,1713,0
20241206,120300,10774562,1713,1713,1713,1713,0
20241206,120200,10774562,1713,1713,1713,1713,0
20241206,120100,10774562,1713,1713,1713,1713,0
20241206,120000,10774562,1713,1713,1713,1713,1
20241206,115900,10772849,1713,1713,1713,1713,0
20241206,115800,10772849,1713,1716,1716,1713,2000
20241206,115700,7344235,1716,1716,1716,1716,23
20241206,115600,7304767,1716,1716,1716,1716,300
20241206,115500,6789967,1716,1716,1716,1716,0
20241206,115400,6789967,1716,1716,1716,1716,0
20241206,115300,6789967,1716,1716,1716,1716,5
20241206,115200,6781387,1716,1716,1716,1716,15
20241206,115100,6755647,1716,1716,1716,1716,0
20241206,115000,6755647,1716,1716,1716,1716,0
20241206,114900,6755647,1716,1716,1716,1716,0
20241206,114800,6755647,1716,1716,1716,1716,0
20241206,114700,6755647,1716,1716,1716,1716,198
20241206,114600,6415879,1734,1734,1734,1734,0
20241206,114500,6415879,1734,1734,1734,1734,0
20241206,114400,6415879,1734,1734,1734,1734,0
20241206,114300,6415879,1734,1734,1734,1734,0
20241206,114200,6415879,1734,1734,1734,1734,0
20241206,114100,6415879,1734,1734,1734,1734,0
20241206,114000,6415879,1734,1734,1734,1734,0
20241206,113900,6415879,1734,1734,1734,1734,0
20241206,113800,6415879,1734,1734,1734,1734,0
20241206,113700,6415879,1734,1734,1734,1734,0
20241206,113600,6415879,1734,1734,1734,1734,0
20241206,113500,6415879,1734,1734,1734,1734,0
20241206,113400,6415879,1734,1734,1734,1734,0
20241206,113300,6415879,1734,1734,1734,1734,0
20241206,113200,6415879,1734,1734,1734,1734,0
20241206,113100,6415879,1734,1734,1734,1734,0
20241206,113000,6415879,1734,1734,1734,1734,0
20241206,112900,6415879,1734,1734,1734,1734,0
20241206,112800,6415879,1734,1734,1734,1734,0
20241206,112700,6415879,1734,1734,1734,1734,0
20241206,112600,6415879,1734,1732,1734,1731,4
20241206,112500,6408950,1716,1716,1716,1716,2
20241206,112400,6405518,1714,1714,1714,1714,0
20241206,112300,6405518,1714,1714,1714,1714,0
20241206,112200,6405518,1714,1714,1714,1714,0
20241206,112100,6405518,1714,1714,1714,1714,0
20241206,112000,6405518,1714,1714,1714,1714,0
20241206,111900,6405518,1714,1714,1714,1714,0
20241206,111800,6405518,1714,1714,1714,1714,0
20241206,111700,6405518,1714,1714,1714,1714,0
20241206,111600,6405518,1714,1714,1714,1714,0
20241206,111500,6405518,1714,1714,1714,1714,0
20241206,111400,6405518,1714,1714,1714,1714,0
20241206,111300,6405518,1714,1714,1714,1714,0
20241206,111200,6405518,1714,1714,1714,1714,0
20241206,111100,6405518,1714,1714,1714,1714,0
20241206,111000,6405518,1714,1714,1714,1714,420
20241206,110900,5685638,1714,1714,1714,1714,0
20241206,110800,5685638,1714,1714,1714,1714,10
20241206,110700,5668498,1713,1713,1713,1713,0
20241206,110600,5668498,1713,1713,1713,1713,0
20241206,110500,5668498,1713,1713,1713,1713,0
20241206,110400,5668498,1713,1713,1713,1713,0
20241206,110300,5668498,1713,1713,1713,1713,0
20241206,110200,5668498,1713,1713,1713,1713,1
20241206,110100,5666785,1714,1714,1714,1714,140
20241206,110000,5426825,1714,1714,1714,1714,0
20241206,105900,5426825,1714,1714,1714,1714,0
20241206,105800,5426825,1714,1714,1714,1714,0
20241206,105700,5426825,1714,1714,1714,1714,0
20241206,105600,5426825,1714,1714,1714,1714,0
20241206,105500,5426825,1714,1714,1714,1714,0
20241206,105400,5426825,1714,1714,1714,1714,0
20241206,105300,5426825,1714,1715,1715,1714,69
20241206,105200,5308533,1745,1745,1745,1745,0
20241206,105100,5308533,1745,1745,1745,1745,0
20241206,105000,5308533,1745,1745,1745,1745,0
20241206,104900,5308533,1745,1745,1745,1745,0
20241206,104800,5308533,1745,1745,1745,1745,0
20241206,104700,5308533,1745,1745,1745,1745,0
20241206,104600,5308533,1745,1745,1745,1745,0
20241206,104500,5308533,1745,1745,1745,1745,0
20241206,104400,5308533,1745,1745,1745,1745,0
20241206,104300,5308533,1745,1745,1745,1745,0
20241206,104200,5308533,1745,1745,1745,1745,0
20241206,104100,5308533,1745,1745,1745,1745,0
20241206,104000,5308533,1745,1745,1745,1745,0
20241206,103900,5308533,1745,1745,1745,1745,30
20241206,103800,5256183,1745,1745,1745,1745,1
20241206,103700,5254438,1714,1714,1714,1714,0
20241206,103600,5254438,1714,1714,1714,1714,0
20241206,103500,5254438,1714,1714,1714,1714,0
20241206,103400,5254438,1714,1714,1714,1714,0
20241206,103300,5254438,1714,1714,1714,1714,0
20241206,103200,5254438,1714,1714,1714,1714,0
20241206,103100,5254438,1714,1714,1714,1714,0
20241206,103000,5254438,1714,1714,1714,1714,0
20241206,102900,5254438,1714,1714,1714,1714,0
20241206,102800,5254438,1714,1714,1714,1714,0
20241206,102700,5254438,1714,1714,1714,1714,0
20241206,102600,5254438,1714,1728,1728,1714,92
20241206,102500,5096485,1747,1747,1747,1747,0
20241206,102400,5096485,1747,1747,1747,1747,0
20241206,102300,5096485,1747,1747,1747,1747,0
20241206,102200,5096485,1747,1747,1747,1747,0
20241206,102100,5096485,1747,1747,1747,1747,0
20241206,102000,5096485,1747,1747,1747,1747,0
20241206,101900,5096485,1747,1747,1747,1747,12
20241206,101800,5075521,1747,1747,1747,1747,0
20241206,101700,5075521,1747,1747,1747,1747,0
20241206,101600,5075521,1747,1747,1747,1747,0
20241206,101500,5075521,1747,1747,1747,1747,0
20241206,101400,5075521,1747,1747,1747,1747,0
20241206,101300,5075521,1747,1747,1747,1747,0
20241206,101200,5075521,1747,1747,1747,1747,1000
20241206,101100,3328521,1747,1747,1747,1747,0
20241206,101000,3328521,1747,1747,1747,1747,1001
20241206,100900,1579774,1747,1747,1747,1747,0
20241206,100800,1579774,1747,1747,1747,1747,0
20241206,100700,1579774,1747,1747,1747,1747,0
20241206,100600,1579774,1747,1747,1747,1747,0
20241206,100500,1579774,1747,1747,1747,1747,0
20241206,100400,1579774,1747,1747,1747,1747,0
20241206,100300,1579774,1747,1747,1747,1747,0
20241206,100200,1579774,1747,1747,1747,1747,0
20241206,100100,1579774,1747,1747,1747,1747,0
20241206,100000,1579774,1747,1747,1747,1747,1
20241206,095900,1578027,1719,1719,1719,1719,0
20241206,095800,1578027,1719,1719,1719,1719,0
20241206,095700,1578027,1719,1719,1719,1719,10
20241206,095600,1560837,1747,1747,1747,1747,0
20241206,095500,1560837,1747,1747,1747,1747,0
20241206,095400,1560837,1747,1747,1747,1747,0
20241206,095300,1560837,1747,1747,1747,1747,0
20241206,095200,1560837,1747,1747,1747,1747,0
20241206,095100,1560837,1747,1747,1747,1747,0
20241206,095000,1560837,1747,1747,1747,1747,0
20241206,094900,1560837,1747,1747,1747,1747,0
20241206,094800,1560837,1747,1747,1747,1747,0
20241206,094700,1560837,1747,1747,1747,1747,0
20241206,094600,1560837,1747,1747,1747,1747,1
20241206,094500,1559090,1719,1719,1719,1719,1
20241206,094400,1557371,1747,1747,1747,1747,0
20241206,094300,1557371,1747,1747,1747,1747,1
20241206,094200,1555624,1749,1749,1749,1749,0
20241206,094100,1555624,1749,1749,1749,1749,0
20241206,094000,1555624,1749,1728,1749,1710,890
20241206,093900,33370,1750,1750,1750,1750,0
20241206,093800,33370,1750,1750,1750,1750,0
20241206,093700,33370,1750,1750,1750,1750,0
20241206,093600,33370,1750,1750,1750,1750,0
20241206,093500,33370,1750,1750,1750,1750,0
20241206,093400,33370,1750,1750,1750,1750,0
20241206,093300,33370,1750,1750,1750,1750,2
20241206,093200,29870,1750,1750,1750,1750,0
20241206,093100,29870,1750,1750,1750,1750,0
20241206,093000,29870,1750,1750,1750,1750,0
20241206,092900,29870,1750,1750,1750,1750,0
20241206,092800,29870,1750,1750,1750,1750,0
20241206,092700,29870,1750,1750,1750,1750,0
20241206,092600,29870,1750,1750,1750,1750,1
20241206,092500,28120,1750,1750,1750,1750,0
20241206,092400,28120,1750,1750,1750,1750,0
20241206,092300,28120,1750,1750,1750,1750,0
20241206,092200,28120,1750,1750,1750,1750,0
20241206,092100,28120,1750,1750,1750,1750,0
20241206,092000,28120,1750,1750,1750,1750,0
20241206,091900,28120,1750,1750,1750,1750,0
20241206,091800,28120,1750,1750,1750,1750,0
20241206,091700,28120,1750,1750,1750,1750,0
20241206,091600,28120,1750,1750,1750,1750,0
20241206,091500,28120,1750,1750,1750,1750,8
20241206,091400,14120,1765,1765,1765,1765,0
20241206,091300,14120,1765,1765,1765,1765,0
20241206,091200,14120,1765,1765,1765,1765,0
20241206,091100,14120,1765,1765,1765,1765,0
20241206,091000,14120,1765,1765,1765,1765,0
20241206,090900,14120,1765,1765,1765,1765,0
20241206,090800,14120,1765,1765,1765,1765,0
20241206,090700,14120,1765,1765,1765,1765,0
20241206,090600,14120,1765,1765,1765,1765,0
20241206,090500,14120,1765,1765,1765,1765,0
20241206,090400,14120,1765,1765,1765,1765,0
20241206,090300,14120,1765,1765,1765,1765,0
20241206,090200,14120,1765,1765,1765,1765,0
20241206,090100,14120,1765,1765,1765,1765,0
20241206,090000,14120,1765,1765,1765,1765,8