KissMeData/084870/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,200000,35584965,1170,1170,1170,1170,1566
20241202,195900,35584965,1170,1170,1170,1170,0
20241202,195800,35584965,1170,1170,1170,1170,0
20241202,195700,35584965,1170,1170,1170,1170,0
20241202,195600,35584965,1170,1170,1170,1170,0
20241202,195500,35584965,1170,1170,1170,1170,0
20241202,195400,35584965,1170,1170,1170,1170,0
20241202,195300,35584965,1170,1170,1170,1170,0
20241202,195200,35584965,1170,1170,1170,1170,0
20241202,195100,35584965,1170,1170,1170,1170,0
20241202,195000,35584965,1170,1170,1170,1170,0
20241202,194900,35584965,1170,1170,1170,1170,0
20241202,194800,35584965,1170,1170,1170,1170,0
20241202,194700,35584965,1170,1170,1170,1170,0
20241202,194600,35584965,1170,1170,1170,1170,0
20241202,194500,35584965,1170,1170,1170,1170,0
20241202,194400,35584965,1170,1170,1170,1170,0
20241202,194300,35584965,1170,1170,1170,1170,0
20241202,194200,35584965,1170,1170,1170,1170,0
20241202,194100,35584965,1170,1170,1170,1170,0
20241202,194000,35584965,1170,1170,1170,1170,0
20241202,193900,35584965,1170,1170,1170,1170,0
20241202,193800,35584965,1170,1170,1170,1170,0
20241202,193700,35584965,1170,1170,1170,1170,0
20241202,193600,35584965,1170,1170,1170,1170,0
20241202,193500,35584965,1170,1170,1170,1170,0
20241202,193400,35584965,1170,1170,1170,1170,0
20241202,193300,35584965,1170,1170,1170,1170,0
20241202,193200,35584965,1170,1170,1170,1170,0
20241202,193100,35584965,1170,1170,1170,1170,0
20241202,193000,35584965,1170,1170,1170,1170,1566
20241202,192900,35584965,1170,1170,1170,1170,0
20241202,192800,35584965,1170,1170,1170,1170,0
20241202,192700,35584965,1170,1170,1170,1170,0
20241202,192600,35584965,1170,1170,1170,1170,0
20241202,192500,35584965,1170,1170,1170,1170,0
20241202,192400,35584965,1170,1170,1170,1170,0
20241202,192300,35584965,1170,1170,1170,1170,0
20241202,192200,35584965,1170,1170,1170,1170,0
20241202,192100,35584965,1170,1170,1170,1170,0
20241202,192000,35584965,1170,1170,1170,1170,0
20241202,191900,35584965,1170,1170,1170,1170,0
20241202,191800,35584965,1170,1170,1170,1170,0
20241202,191700,35584965,1170,1170,1170,1170,0
20241202,191600,35584965,1170,1170,1170,1170,0
20241202,191500,35584965,1170,1170,1170,1170,0
20241202,191400,35584965,1170,1170,1170,1170,0
20241202,191300,35584965,1170,1170,1170,1170,0
20241202,191200,35584965,1170,1170,1170,1170,0
20241202,191100,35584965,1170,1170,1170,1170,0
20241202,191000,35584965,1170,1170,1170,1170,0
20241202,190900,35584965,1170,1170,1170,1170,0
20241202,190800,35584965,1170,1170,1170,1170,0
20241202,190700,35584965,1170,1170,1170,1170,0
20241202,190600,35584965,1170,1170,1170,1170,0
20241202,190500,35584965,1170,1170,1170,1170,0
20241202,190400,35584965,1170,1170,1170,1170,0
20241202,190300,35584965,1170,1170,1170,1170,0
20241202,190200,35584965,1170,1170,1170,1170,0
20241202,190100,35584965,1170,1170,1170,1170,0
20241202,190000,35584965,1170,1170,1170,1170,1566
20241202,185900,35584965,1170,1170,1170,1170,0
20241202,185800,35584965,1170,1170,1170,1170,0
20241202,185700,35584965,1170,1170,1170,1170,0
20241202,185600,35584965,1170,1170,1170,1170,0
20241202,185500,35584965,1170,1170,1170,1170,0
20241202,185400,35584965,1170,1170,1170,1170,0
20241202,185300,35584965,1170,1170,1170,1170,0
20241202,185200,35584965,1170,1170,1170,1170,0
20241202,185100,35584965,1170,1170,1170,1170,0
20241202,185000,35584965,1170,1170,1170,1170,0
20241202,184900,35584965,1170,1170,1170,1170,0
20241202,184800,35584965,1170,1170,1170,1170,0
20241202,184700,35584965,1170,1170,1170,1170,0
20241202,184600,35584965,1170,1170,1170,1170,0
20241202,184500,35584965,1170,1170,1170,1170,0
20241202,184400,35584965,1170,1170,1170,1170,0
20241202,184300,35584965,1170,1170,1170,1170,0
20241202,184200,35584965,1170,1170,1170,1170,0
20241202,184100,35584965,1170,1170,1170,1170,0
20241202,184000,35584965,1170,1170,1170,1170,0
20241202,183900,35584965,1170,1170,1170,1170,0
20241202,183800,35584965,1170,1170,1170,1170,0
20241202,183700,35584965,1170,1170,1170,1170,0
20241202,183600,35584965,1170,1170,1170,1170,0
20241202,183500,35584965,1170,1170,1170,1170,0
20241202,183400,35584965,1170,1170,1170,1170,0
20241202,183300,35584965,1170,1170,1170,1170,0
20241202,183200,35584965,1170,1170,1170,1170,0
20241202,183100,35584965,1170,1170,1170,1170,0
20241202,183000,35584965,1170,1170,1170,1170,1566
20241202,182900,35584965,1170,1170,1170,1170,0
20241202,182800,35584965,1170,1170,1170,1170,0
20241202,182700,35584965,1170,1170,1170,1170,0
20241202,182600,35584965,1170,1170,1170,1170,0
20241202,182500,35584965,1170,1170,1170,1170,0
20241202,182400,35584965,1170,1170,1170,1170,0
20241202,182300,35584965,1170,1170,1170,1170,0
20241202,182200,35584965,1170,1170,1170,1170,0
20241202,182100,35584965,1170,1170,1170,1170,0
20241202,182000,35584965,1170,1170,1170,1170,0
20241202,181900,35584965,1170,1170,1170,1170,0
20241202,181800,35584965,1170,1170,1170,1170,0
20241202,181700,35584965,1170,1170,1170,1170,0
20241202,181600,35584965,1170,1170,1170,1170,0
20241202,181500,35584965,1170,1170,1170,1170,0
20241202,181400,35584965,1170,1170,1170,1170,0
20241202,181300,35584965,1170,1170,1170,1170,0
20241202,181200,35584965,1170,1170,1170,1170,0
20241202,181100,35584965,1170,1170,1170,1170,0
20241202,181000,35584965,1170,1170,1170,1170,0
20241202,180900,35584965,1170,1170,1170,1170,0
20241202,180800,35584965,1170,1170,1170,1170,0
20241202,180700,35584965,1170,1170,1170,1170,0
20241202,180600,35584965,1170,1170,1170,1170,0
20241202,180500,35584965,1170,1170,1170,1170,0
20241202,180400,35584965,1170,1170,1170,1170,0
20241202,180300,35584965,1170,1170,1170,1170,0
20241202,180200,35584965,1170,1170,1170,1170,0
20241202,180100,35584965,1170,1170,1170,1170,0
20241202,180000,35584965,1170,1170,1170,1170,1566
20241202,175900,35584965,1170,1170,1170,1170,0
20241202,175800,35584965,1170,1170,1170,1170,0
20241202,175700,35584965,1170,1170,1170,1170,0
20241202,175600,35584965,1170,1170,1170,1170,0
20241202,175500,35584965,1170,1170,1170,1170,0
20241202,175400,35584965,1170,1170,1170,1170,0
20241202,175300,35584965,1170,1170,1170,1170,0
20241202,175200,35584965,1170,1170,1170,1170,0
20241202,175100,35584965,1170,1170,1170,1170,0
20241202,175000,35584965,1170,1170,1170,1170,0
20241202,174900,35584965,1170,1170,1170,1170,0
20241202,174800,35584965,1170,1170,1170,1170,0
20241202,174700,35584965,1170,1170,1170,1170,0
20241202,174600,35584965,1170,1170,1170,1170,0
20241202,174500,35584965,1170,1170,1170,1170,0
20241202,174400,35584965,1170,1170,1170,1170,0
20241202,174300,35584965,1170,1170,1170,1170,0
20241202,174200,35584965,1170,1170,1170,1170,0
20241202,174100,35584965,1170,1170,1170,1170,0
20241202,174000,35584965,1170,1170,1170,1170,0
20241202,173900,35584965,1170,1170,1170,1170,0
20241202,173800,35584965,1170,1170,1170,1170,0
20241202,173700,35584965,1170,1170,1170,1170,0
20241202,173600,35584965,1170,1170,1170,1170,0
20241202,173500,35584965,1170,1170,1170,1170,0
20241202,173400,35584965,1170,1170,1170,1170,0
20241202,173300,35584965,1170,1170,1170,1170,0
20241202,173200,35584965,1170,1170,1170,1170,0
20241202,173100,35584965,1170,1170,1170,1170,0
20241202,173000,35584965,1170,1170,1170,1170,1566
20241202,172900,35584965,1170,1170,1170,1170,0
20241202,172800,35584965,1170,1170,1170,1170,0
20241202,172700,35584965,1170,1170,1170,1170,0
20241202,172600,35584965,1170,1170,1170,1170,0
20241202,172500,35584965,1170,1170,1170,1170,0
20241202,172400,35584965,1170,1170,1170,1170,0
20241202,172300,35584965,1170,1170,1170,1170,0
20241202,172200,35584965,1170,1170,1170,1170,0
20241202,172100,35584965,1170,1170,1170,1170,0
20241202,172000,35584965,1170,1170,1170,1170,0
20241202,171900,35584965,1170,1170,1170,1170,0
20241202,171800,35584965,1170,1170,1170,1170,0
20241202,171700,35584965,1170,1170,1170,1170,0
20241202,171600,35584965,1170,1170,1170,1170,0
20241202,171500,35584965,1170,1170,1170,1170,0
20241202,171400,35584965,1170,1170,1170,1170,0
20241202,171300,35584965,1170,1170,1170,1170,0
20241202,171200,35584965,1170,1170,1170,1170,0
20241202,171100,35584965,1170,1170,1170,1170,0
20241202,171000,35584965,1170,1170,1170,1170,0
20241202,170900,35584965,1170,1170,1170,1170,0
20241202,170800,35584965,1170,1170,1170,1170,0
20241202,170700,35584965,1170,1170,1170,1170,0
20241202,170600,35584965,1170,1170,1170,1170,0
20241202,170500,35584965,1170,1170,1170,1170,0
20241202,170400,35584965,1170,1170,1170,1170,0
20241202,170300,35584965,1170,1170,1170,1170,0
20241202,170200,35584965,1170,1170,1170,1170,0
20241202,170100,35584965,1170,1170,1170,1170,0
20241202,170000,35584965,1170,1170,1170,1170,1566
20241202,165900,35584965,1170,1170,1170,1170,0
20241202,165800,35584965,1170,1170,1170,1170,0
20241202,165700,35584965,1170,1170,1170,1170,0
20241202,165600,35584965,1170,1170,1170,1170,0
20241202,165500,35584965,1170,1170,1170,1170,0
20241202,165400,35584965,1170,1170,1170,1170,0
20241202,165300,35584965,1170,1170,1170,1170,0
20241202,165200,35584965,1170,1170,1170,1170,0
20241202,165100,35584965,1170,1170,1170,1170,0
20241202,165000,35584965,1170,1170,1170,1170,0
20241202,164900,35584965,1170,1170,1170,1170,0
20241202,164800,35584965,1170,1170,1170,1170,0
20241202,164700,35584965,1170,1170,1170,1170,0
20241202,164600,35584965,1170,1170,1170,1170,0
20241202,164500,35584965,1170,1170,1170,1170,0
20241202,164400,35584965,1170,1170,1170,1170,0
20241202,164300,35584965,1170,1170,1170,1170,0
20241202,164200,35584965,1170,1170,1170,1170,0
20241202,164100,35584965,1170,1170,1170,1170,0
20241202,164000,35584965,1170,1170,1170,1170,0
20241202,163900,35584965,1170,1170,1170,1170,0
20241202,163800,35584965,1170,1170,1170,1170,0
20241202,163700,35584965,1170,1170,1170,1170,0
20241202,163600,35584965,1170,1170,1170,1170,0
20241202,163500,35584965,1170,1170,1170,1170,0
20241202,163400,35584965,1170,1170,1170,1170,0
20241202,163300,35584965,1170,1170,1170,1170,0
20241202,163200,35584965,1170,1170,1170,1170,0
20241202,163100,35584965,1170,1170,1170,1170,0
20241202,163000,35584965,1170,1170,1170,1170,1566
20241202,162900,35584965,1170,1170,1170,1170,0
20241202,162800,35584965,1170,1170,1170,1170,0
20241202,162700,35584965,1170,1170,1170,1170,0
20241202,162600,35584965,1170,1170,1170,1170,0
20241202,162500,35584965,1170,1170,1170,1170,0
20241202,162400,35584965,1170,1170,1170,1170,0
20241202,162300,35584965,1170,1170,1170,1170,0
20241202,162200,35584965,1170,1170,1170,1170,0
20241202,162100,35584965,1170,1170,1170,1170,0
20241202,162000,35584965,1170,1170,1170,1170,0
20241202,161900,35584965,1170,1170,1170,1170,0
20241202,161800,35584965,1170,1170,1170,1170,0
20241202,161700,35584965,1170,1170,1170,1170,0
20241202,161600,35584965,1170,1170,1170,1170,0
20241202,161500,35584965,1170,1170,1170,1170,0
20241202,161400,35584965,1170,1170,1170,1170,0
20241202,161300,35584965,1170,1170,1170,1170,0
20241202,161200,35584965,1170,1170,1170,1170,0
20241202,161100,35584965,1170,1170,1170,1170,0
20241202,161000,35584965,1170,1170,1170,1170,0
20241202,160900,35584965,1170,1170,1170,1170,0
20241202,160800,35584965,1170,1170,1170,1170,0
20241202,160700,35584965,1170,1170,1170,1170,0
20241202,160600,35584965,1170,1170,1170,1170,0
20241202,160500,35584965,1170,1170,1170,1170,0
20241202,160400,35584965,1170,1170,1170,1170,0
20241202,160300,35584965,1170,1170,1170,1170,0
20241202,160200,35584965,1170,1170,1170,1170,0
20241202,160100,35584965,1170,1170,1170,1170,0
20241202,160000,35584965,1170,1170,1170,1170,1566
20241202,155900,35584965,1170,1170,1170,1170,0
20241202,155800,35584965,1170,1170,1170,1170,0
20241202,155700,35584965,1170,1170,1170,1170,0
20241202,155600,35584965,1170,1170,1170,1170,0
20241202,155500,35584965,1170,1170,1170,1170,0
20241202,155400,35584965,1170,1170,1170,1170,0
20241202,155300,35584965,1170,1170,1170,1170,0
20241202,155200,35584965,1170,1170,1170,1170,0
20241202,155100,35584965,1170,1170,1170,1170,0
20241202,155000,35584965,1170,1170,1170,1170,0
20241202,154900,35584965,1170,1170,1170,1170,0
20241202,154800,35584965,1170,1170,1170,1170,0
20241202,154700,35584965,1170,1170,1170,1170,0
20241202,154600,35584965,1170,1170,1170,1170,0
20241202,154500,35584965,1170,1170,1170,1170,0
20241202,154400,35584965,1170,1170,1170,1170,0
20241202,154300,35584965,1170,1170,1170,1170,0
20241202,154200,35584965,1170,1170,1170,1170,0
20241202,154100,35584965,1170,1170,1170,1170,0
20241202,154000,35584965,1170,1170,1170,1170,0
20241202,153900,35584965,1170,1170,1170,1170,0
20241202,153800,35584965,1170,1170,1170,1170,0
20241202,153700,35584965,1170,1170,1170,1170,0
20241202,153600,35584965,1170,1170,1170,1170,0
20241202,153500,35584965,1170,1170,1170,1170,0
20241202,153400,35584965,1170,1170,1170,1170,0
20241202,153300,35584965,1170,1170,1170,1170,0
20241202,153200,35584965,1170,1170,1170,1170,0
20241202,153100,35584965,1170,1170,1170,1170,0
20241202,153000,35584965,1170,1170,1170,1170,3132
20241202,152900,33752745,1170,1170,1170,1170,0
20241202,152800,33752745,1170,1170,1170,1170,0
20241202,152700,33752745,1170,1170,1170,1170,0
20241202,152600,33752745,1170,1170,1170,1170,0
20241202,152500,33752745,1170,1170,1170,1170,0
20241202,152400,33752745,1170,1170,1170,1170,0
20241202,152300,33752745,1170,1170,1170,1170,0
20241202,152200,33752745,1170,1170,1170,1170,0
20241202,152100,33752745,1170,1170,1170,1170,0
20241202,152000,33752745,1170,1170,1170,1170,0
20241202,151900,33752745,1170,1169,1170,1169,1000
20241202,151800,32583201,1169,1165,1169,1165,1037
20241202,151700,31371348,1165,1167,1167,1165,215
20241202,151600,31120759,1167,1169,1169,1167,110
20241202,151500,30992375,1169,1166,1170,1166,494
20241202,151400,30415239,1165,1164,1166,1164,807
20241202,151300,29475142,1165,1165,1165,1165,0
20241202,151200,29475142,1165,1163,1165,1163,995
20241202,151100,28316012,1163,1157,1163,1157,16
20241202,151000,28297494,1163,1157,1163,1157,146
20241202,150900,28128388,1157,1157,1157,1157,115
20241202,150800,27995333,1157,1157,1157,1157,1
20241202,150700,27994176,1153,1153,1153,1153,686
20241202,150600,27203218,1153,1153,1153,1153,0
20241202,150500,27203218,1153,1153,1153,1153,0
20241202,150400,27203218,1153,1153,1153,1153,1
20241202,150300,27202065,1158,1158,1158,1158,0
20241202,150200,27202065,1158,1158,1158,1158,0
20241202,150100,27202065,1158,1158,1158,1158,0
20241202,150000,27202065,1158,1151,1158,1150,92
20241202,145900,27095790,1155,1155,1155,1155,1
20241202,145800,27094635,1150,1147,1150,1147,917
20241202,145700,26040825,1146,1146,1146,1146,16
20241202,145600,26022489,1146,1146,1146,1146,44
20241202,145500,25972065,1147,1147,1147,1147,0
20241202,145400,25972065,1147,1148,1148,1147,2
20241202,145300,25969770,1148,1148,1148,1148,16
20241202,145200,25951402,1148,1148,1148,1148,31
20241202,145100,25915814,1149,1149,1149,1149,2
20241202,145000,25913516,1148,1148,1148,1148,16
20241202,144900,25895148,1148,1149,1150,1148,20
20241202,144800,25872183,1149,1146,1149,1146,61
20241202,144700,25802195,1147,1147,1147,1147,0
20241202,144600,25802195,1147,1148,1148,1147,4
20241202,144500,25797606,1149,1146,1149,1146,17
20241202,144400,25778121,1149,1149,1149,1146,18
20241202,144300,25757487,1146,1148,1149,1146,60
20241202,144200,25688671,1146,1148,1148,1146,18
20241202,144100,25668039,1146,1149,1149,1146,31
20241202,144000,25632468,1149,1144,1149,1144,17
20241202,143900,25613015,1145,1145,1145,1145,10
20241202,143800,25601565,1145,1145,1145,1145,6
20241202,143700,25594695,1145,1150,1150,1145,18
20241202,143600,25574075,1150,1146,1150,1146,17
20241202,143500,25554589,1150,1147,1150,1147,12
20241202,143400,25540795,1147,1150,1150,1147,16
20241202,143300,25522437,1150,1153,1153,1147,5012
20241202,143200,19752481,1153,1153,1153,1153,16
20241202,143100,19734033,1154,1154,1154,1154,28
20241202,143000,19701721,1153,1153,1153,1153,16
20241202,142900,19683273,1153,1153,1153,1153,50
20241202,142800,19625623,1155,1155,1155,1155,11
20241202,142700,19612918,1155,1155,1155,1155,0
20241202,142600,19612918,1155,1154,1155,1154,190
20241202,142500,19393496,1154,1155,1155,1154,410
20241202,142400,18920159,1155,1155,1155,1155,17
20241202,142300,18900524,1155,1155,1155,1155,0
20241202,142200,18900524,1155,1156,1156,1155,33
20241202,142100,18862393,1155,1155,1155,1155,17
20241202,142000,18842758,1156,1159,1159,1156,2
20241202,141900,18840443,1159,1159,1159,1159,1
20241202,141800,18839284,1161,1161,1161,1161,1
20241202,141700,18838123,1155,1155,1155,1155,17
20241202,141600,18818488,1155,1155,1155,1155,17
20241202,141500,18798853,1155,1155,1155,1155,51
20241202,141400,18739948,1155,1155,1155,1155,0
20241202,141300,18739948,1155,1155,1155,1155,221
20241202,141200,18484693,1155,1155,1155,1155,17
20241202,141100,18465058,1155,1155,1155,1155,17
20241202,141000,18445423,1156,1156,1156,1156,0
20241202,140900,18445423,1156,1156,1156,1156,17
20241202,140800,18425771,1156,1156,1156,1156,17
20241202,140700,18406119,1156,1156,1156,1156,17
20241202,140600,18386467,1157,1157,1157,1157,16
20241202,140500,18367955,1156,1156,1156,1156,17
20241202,140400,18348303,1157,1157,1157,1157,1
20241202,140300,18347146,1157,1157,1157,1157,17
20241202,140200,18327477,1157,1157,1157,1157,0
20241202,140100,18327477,1157,1157,1157,1157,51
20241202,140000,18268470,1157,1157,1157,1157,17
20241202,135900,18248801,1157,1157,1157,1157,17
20241202,135800,18229132,1161,1161,1161,1161,1
20241202,135700,18227971,1157,1157,1157,1157,17
20241202,135600,18208302,1157,1157,1157,1157,17
20241202,135500,18188633,1156,1156,1156,1156,17
20241202,135400,18168981,1161,1161,1161,1161,2
20241202,135300,18166659,1156,1156,1156,1156,17
20241202,135200,18147007,1156,1156,1156,1156,17
20241202,135100,18127355,1156,1156,1156,1156,17
20241202,135000,18107703,1156,1156,1156,1156,0
20241202,134900,18107703,1156,1161,1161,1156,19
20241202,134800,18085729,1161,1155,1161,1155,20
20241202,134700,18062612,1155,1156,1156,1155,540
20241202,134600,17438400,1160,1160,1160,1160,10
20241202,134500,17426800,1156,1156,1156,1156,17
20241202,134400,17407148,1156,1156,1156,1156,17
20241202,134300,17387496,1157,1161,1161,1157,8
20241202,134200,17378236,1161,1157,1161,1157,322
20241202,134100,17005662,1157,1156,1157,1156,201
20241202,134000,16773122,1156,1156,1156,1156,17
20241202,133900,16753470,1157,1156,1157,1156,18
20241202,133800,16732661,1156,1156,1156,1156,0
20241202,133700,16732661,1156,1156,1156,1156,17
20241202,133600,16713009,1156,1156,1156,1156,17
20241202,133500,16693357,1157,1156,1157,1156,18
20241202,133400,16672548,1156,1156,1156,1156,0
20241202,133300,16672548,1156,1156,1156,1156,51
20241202,133200,16613592,1156,1156,1156,1156,17
20241202,133100,16593940,1157,1157,1157,1157,5
20241202,133000,16588155,1156,1156,1156,1156,0
20241202,132900,16588155,1156,1156,1156,1156,17
20241202,132800,16568503,1156,1159,1159,1156,1746
20241202,132700,14547695,1159,1159,1159,1159,17
20241202,132600,14527992,1159,1159,1159,1159,0
20241202,132500,14527992,1159,1159,1159,1159,17
20241202,132400,14508289,1159,1159,1159,1159,17
20241202,132300,14488586,1159,1159,1159,1159,17
20241202,132200,14468883,1159,1159,1159,1159,0
20241202,132100,14468883,1159,1159,1159,1159,17
20241202,132000,14449180,1159,1159,1159,1159,17
20241202,131900,14429477,1159,1159,1159,1159,51
20241202,131800,14370368,1159,1159,1159,1159,0
20241202,131700,14370368,1159,1159,1159,1159,17
20241202,131600,14350665,1159,1159,1159,1159,17
20241202,131500,14330962,1159,1159,1159,1159,17
20241202,131400,14311259,1159,1159,1159,1159,0
20241202,131300,14311259,1159,1159,1159,1159,17
20241202,131200,14291556,1159,1159,1159,1159,17
20241202,131100,14271853,1159,1159,1159,1159,17
20241202,131000,14252150,1159,1159,1159,1159,0
20241202,130900,14252150,1159,1159,1159,1159,17
20241202,130800,14232447,1159,1159,1159,1159,17
20241202,130700,14212744,1159,1159,1159,1159,17
20241202,130600,14193041,1159,1159,1159,1159,0
20241202,130500,14193041,1159,1159,1159,1159,51
20241202,130400,14133932,1160,1159,1160,1159,44
20241202,130300,14082909,1159,1159,1159,1159,17
20241202,130200,14063206,1159,1159,1159,1159,0
20241202,130100,14063206,1159,1159,1159,1159,17
20241202,130000,14043503,1159,1162,1162,1159,18
20241202,125900,14022638,1159,1159,1159,1159,17
20241202,125800,14002935,1159,1159,1159,1159,0
20241202,125700,14002935,1159,1159,1159,1159,17
20241202,125600,13983232,1159,1159,1159,1159,33
20241202,125500,13944985,1158,1158,1158,1158,17
20241202,125400,13925299,1159,1159,1159,1159,0
20241202,125300,13925299,1159,1159,1159,1159,1
20241202,125200,13924140,1158,1158,1158,1158,17
20241202,125100,13904454,1158,1158,1158,1158,51
20241202,125000,13845396,1158,1158,1158,1158,0
20241202,124900,13845396,1158,1158,1158,1158,17
20241202,124800,13825710,1158,1158,1158,1158,17
20241202,124700,13806024,1158,1158,1163,1158,227
20241202,124600,13543083,1158,1158,1158,1158,28
20241202,124500,13510659,1158,1158,1158,1158,17
20241202,124400,13490973,1158,1160,1160,1158,35
20241202,124300,13450407,1159,1159,1159,1159,17
20241202,124200,13430704,1160,1160,1160,1160,0
20241202,124100,13430704,1160,1160,1160,1160,1
20241202,124000,13429544,1164,1165,1166,1164,99
20241202,123900,13314203,1165,1158,1165,1158,216
20241202,123800,13062897,1158,1158,1158,1158,0
20241202,123700,13062897,1158,1158,1158,1158,51
20241202,123600,13003839,1158,1160,1160,1158,59
20241202,123500,12935462,1158,1158,1158,1158,17
20241202,123400,12915776,1158,1158,1158,1158,0
20241202,123300,12915776,1158,1158,1158,1158,17
20241202,123200,12896090,1160,1158,1160,1158,26
20241202,123100,12865971,1158,1158,1158,1158,17
20241202,123000,12846285,1158,1158,1158,1158,0
20241202,122900,12846285,1158,1158,1158,1158,17
20241202,122800,12826599,1158,1158,1158,1158,45
20241202,122700,12774489,1158,1158,1158,1158,17
20241202,122600,12754803,1158,1158,1158,1158,0
20241202,122500,12754803,1158,1158,1158,1158,17
20241202,122400,12735117,1158,1158,1158,1158,17
20241202,122300,12715431,1158,1158,1158,1158,51
20241202,122200,12656373,1158,1158,1158,1158,0
20241202,122100,12656373,1158,1158,1158,1158,45
20241202,122000,12604263,1158,1158,1158,1158,17
20241202,121900,12584577,1159,1160,1160,1159,34
20241202,121800,12545147,1159,1159,1159,1159,0
20241202,121700,12545147,1159,1158,1159,1158,461
20241202,121600,12010868,1157,1157,1157,1157,202
20241202,121500,11777154,1158,1158,1158,1158,14
20241202,121400,11760942,1158,1158,1158,1158,0
20241202,121300,11760942,1158,1160,1160,1158,19
20241202,121200,11738936,1160,1160,1160,1160,17
20241202,121100,11719216,1160,1160,1160,1160,17
20241202,121000,11699496,1160,1160,1160,1160,0
20241202,120900,11699496,1160,1160,1160,1160,51
20241202,120800,11640336,1161,1161,1161,1161,1
20241202,120700,11639175,1160,1160,1160,1160,17
20241202,120600,11619455,1160,1160,1160,1160,0
20241202,120500,11619455,1160,1160,1160,1160,17
20241202,120400,11599735,1161,1161,1161,1161,17
20241202,120300,11579998,1161,1161,1161,1161,17
20241202,120200,11560261,1165,1163,1165,1163,24
20241202,120100,11532323,1163,1161,1163,1161,66
20241202,120000,11455673,1162,1162,1162,1162,1
20241202,115900,11454511,1163,1162,1163,1161,46
20241202,115800,11401075,1161,1161,1161,1161,0
20241202,115700,11401075,1161,1161,1161,1161,17
20241202,115600,11381338,1161,1161,1161,1161,17
20241202,115500,11361601,1161,1161,1161,1161,51
20241202,115400,11302390,1161,1161,1161,1161,103
20241202,115300,11182807,1163,1163,1163,1163,1
20241202,115200,11181644,1161,1164,1164,1161,1717
20241202,115100,9183241,1164,1164,1164,1164,17
20241202,115000,9163453,1166,1165,1166,1165,140
20241202,114900,9000352,1164,1164,1164,1164,17
20241202,114800,8980564,1165,1166,1166,1165,4
20241202,114700,8975901,1164,1164,1164,1164,17
20241202,114600,8956113,1164,1164,1164,1164,32
20241202,114500,8918865,1164,1169,1169,1164,41
20241202,114400,8871021,1164,1164,1164,1164,17
20241202,114300,8851233,1169,1164,1169,1164,34
20241202,114200,8811620,1164,1164,1164,1164,0
20241202,114100,8811620,1164,1165,1165,1164,51
20241202,114000,8752245,1165,1165,1165,1165,17
20241202,113900,8732440,1165,1165,1165,1165,17
20241202,113800,8712635,1166,1166,1166,1166,0
20241202,113700,8712635,1166,1168,1168,1166,2
20241202,113600,8710301,1164,1164,1164,1164,17
20241202,113500,8690513,1168,1165,1168,1165,18
20241202,113400,8669540,1165,1165,1165,1165,0
20241202,113300,8669540,1165,1165,1165,1165,24
20241202,113200,8641580,1165,1165,1165,1165,10
20241202,113100,8629930,1165,1165,1165,1165,17
20241202,113000,8610125,1165,1165,1165,1165,173
20241202,112900,8408580,1165,1168,1168,1165,116
20241202,112800,8273437,1165,1168,1168,1165,42
20241202,112700,8224432,1165,1165,1165,1165,51
20241202,112600,8165017,1165,1165,1165,1165,0
20241202,112500,8165017,1165,1165,1165,1165,17
20241202,112400,8145212,1164,1164,1164,1164,17
20241202,112300,8125424,1164,1164,1164,1164,17
20241202,112200,8105636,1164,1164,1164,1164,0
20241202,112100,8105636,1164,1165,1169,1164,27
20241202,112000,8074194,1165,1165,1165,1165,8
20241202,111900,8064874,1165,1165,1165,1165,17
20241202,111800,8045069,1165,1165,1165,1165,0
20241202,111700,8045069,1165,1165,1165,1165,17
20241202,111600,8025264,1164,1164,1164,1164,17
20241202,111500,8005476,1164,1164,1164,1164,17
20241202,111400,7985688,1164,1164,1164,1164,0
20241202,111300,7985688,1164,1164,1164,1164,51
20241202,111200,7926324,1164,1164,1164,1164,17
20241202,111100,7906536,1165,1171,1171,1165,42
20241202,111000,7857456,1165,1165,1165,1165,0
20241202,110900,7857456,1165,1165,1165,1165,17
20241202,110800,7837651,1165,1165,1165,1165,17
20241202,110700,7817846,1165,1165,1165,1165,17
20241202,110600,7798041,1165,1165,1165,1165,0
20241202,110500,7798041,1165,1165,1165,1165,17
20241202,110400,7778236,1165,1165,1165,1165,17
20241202,110300,7758431,1165,1165,1165,1165,17
20241202,110200,7738626,1165,1165,1165,1165,0
20241202,110100,7738626,1165,1165,1165,1165,17
20241202,110000,7718821,1165,1165,1165,1165,17
20241202,105900,7699016,1165,1165,1165,1165,51
20241202,105800,7639601,1166,1166,1166,1166,59
20241202,105700,7570807,1165,1165,1165,1165,17
20241202,105600,7551002,1165,1165,1165,1165,17
20241202,105500,7531197,1165,1165,1165,1165,17
20241202,105400,7511392,1166,1166,1166,1166,25
20241202,105300,7482242,1165,1165,1165,1165,33
20241202,105200,7443797,1165,1165,1165,1165,1
20241202,105100,7442632,1164,1164,1164,1164,18
20241202,105000,7421680,1164,1164,1164,1164,0
20241202,104900,7421680,1164,1165,1165,1164,29
20241202,104800,7387912,1165,1165,1165,1165,5
20241202,104700,7382087,1164,1164,1164,1164,17
20241202,104600,7362299,1164,1164,1164,1164,164
20241202,104500,7171403,1164,1164,1164,1164,51
20241202,104400,7112039,1164,1166,1166,1164,111
20241202,104300,6982677,1166,1166,1166,1166,17
20241202,104200,6962855,1166,1166,1166,1166,0
20241202,104100,6962855,1166,1167,1167,1166,254
20241202,104000,6666454,1167,1167,1167,1167,18
20241202,103900,6645448,1167,1167,1167,1167,17
20241202,103800,6625609,1167,1167,1167,1167,38
20241202,103700,6581263,1167,1169,1170,1167,42
20241202,103600,6532197,1167,1167,1167,1167,17
20241202,103500,6512358,1167,1167,1167,1167,17
20241202,103400,6492519,1167,1167,1167,1167,0
20241202,103300,6492519,1167,1167,1167,1167,0
20241202,103200,6492519,1167,1167,1167,1167,0
20241202,103100,6492519,1167,1169,1169,1167,39
20241202,103000,6446996,1171,1171,1171,1171,0
20241202,102900,6446996,1171,1171,1171,1171,0
20241202,102800,6446996,1171,1171,1171,1171,0
20241202,102700,6446996,1171,1171,1171,1171,0
20241202,102600,6446996,1171,1171,1171,1171,0
20241202,102500,6446996,1171,1171,1171,1171,0
20241202,102400,6446996,1171,1171,1171,1171,0
20241202,102300,6446996,1171,1171,1171,1171,0
20241202,102200,6446996,1171,1171,1171,1171,0
20241202,102100,6446996,1171,1171,1171,1171,0
20241202,102000,6446996,1171,1171,1171,1171,25
20241202,101900,6417721,1167,1167,1167,1167,0
20241202,101800,6417721,1167,1167,1167,1167,0
20241202,101700,6417721,1167,1167,1167,1167,34
20241202,101600,6378043,1173,1173,1173,1173,0
20241202,101500,6378043,1173,1173,1173,1173,0
20241202,101400,6378043,1173,1173,1173,1173,0
20241202,101300,6378043,1173,1173,1173,1173,0
20241202,101200,6378043,1173,1173,1173,1173,0
20241202,101100,6378043,1173,1173,1173,1173,0
20241202,101000,6378043,1173,1173,1173,1173,1
20241202,100900,6376870,1168,1168,1168,1168,0
20241202,100800,6376870,1168,1168,1168,1168,194
20241202,100700,6150278,1167,1167,1167,1167,0
20241202,100600,6150278,1167,1167,1167,1167,29
20241202,100500,6116435,1168,1168,1168,1168,20
20241202,100400,6093075,1167,1167,1167,1167,174
20241202,100300,5890017,1169,1169,1169,1169,25
20241202,100200,5860792,1168,1168,1168,1168,14
20241202,100100,5844440,1168,1168,1168,1168,21
20241202,100000,5819912,1169,1169,1169,1169,0
20241202,095900,5819912,1169,1169,1169,1169,5
20241202,095800,5814067,1167,1167,1167,1167,0
20241202,095700,5814067,1167,1167,1167,1167,0
20241202,095600,5814067,1167,1167,1167,1167,249
20241202,095500,5523484,1167,1167,1167,1167,0
20241202,095400,5523484,1167,1167,1167,1167,0
20241202,095300,5523484,1167,1167,1167,1167,0
20241202,095200,5523484,1167,1167,1167,1167,0
20241202,095100,5523484,1167,1169,1169,1167,249
20241202,095000,5232694,1173,1173,1173,1173,1
20241202,094900,5231521,1167,1167,1167,1167,0
20241202,094800,5231521,1167,1167,1167,1167,0
20241202,094700,5231521,1167,1167,1167,1167,0
20241202,094600,5231521,1167,1175,1175,1167,251
20241202,094500,4938484,1175,1175,1175,1175,0
20241202,094400,4938484,1175,1175,1175,1175,0
20241202,094300,4938484,1175,1175,1175,1175,0
20241202,094200,4938484,1175,1175,1175,1175,5
20241202,094100,4932609,1176,1171,1176,1167,260
20241202,094000,4628988,1177,1177,1177,1177,0
20241202,093900,4628988,1177,1177,1177,1177,0
20241202,093800,4628988,1177,1177,1177,1177,2
20241202,093700,4626634,1178,1178,1178,1178,1
20241202,093600,4625456,1168,1174,1175,1167,887
20241202,093500,3588273,1186,1186,1186,1186,0
20241202,093400,3588273,1186,1186,1186,1186,0
20241202,093300,3588273,1186,1186,1186,1186,55
20241202,093200,3523043,1186,1186,1186,1186,8
20241202,093100,3513555,1186,1180,1186,1174,251
20241202,093000,3218721,1186,1186,1186,1186,0
20241202,092900,3218721,1186,1187,1187,1186,78
20241202,092800,3126158,1176,1176,1176,1176,0
20241202,092700,3126158,1176,1176,1176,1176,0
20241202,092600,3126158,1176,1181,1181,1176,250
20241202,092500,2831614,1191,1191,1191,1191,63
20241202,092400,2756581,1191,1191,1191,1191,0
20241202,092300,2756581,1191,1191,1191,1191,10
20241202,092200,2744671,1191,1191,1191,1191,0
20241202,092100,2744671,1191,1185,1191,1181,305
20241202,092000,2383923,1192,1192,1192,1192,0
20241202,091900,2383923,1192,1192,1192,1192,0
20241202,091800,2383923,1192,1192,1192,1192,0
20241202,091700,2383923,1192,1192,1192,1192,55
20241202,091600,2318363,1181,1183,1183,1181,251
20241202,091500,2021709,1195,1195,1195,1195,3
20241202,091400,2018124,1197,1197,1197,1197,0
20241202,091300,2018124,1197,1197,1197,1197,0
20241202,091200,2018124,1197,1197,1197,1197,1
20241202,091100,2016927,1183,1199,1199,1183,250
20241202,091000,1721074,1199,1199,1199,1199,17
20241202,090900,1700691,1200,1200,1200,1200,55
20241202,090800,1634691,1200,1200,1200,1200,100
20241202,090700,1514691,1200,1201,1201,1200,118
20241202,090600,1373085,1198,1202,1202,1198,400
20241202,090500,892438,1210,1210,1210,1210,0
20241202,090400,892438,1210,1210,1210,1210,0
20241202,090300,892438,1210,1210,1210,1210,0
20241202,090200,892438,1210,1210,1210,1210,0
20241202,090100,892438,1210,1210,1210,1210,0
20241202,090000,892438,1210,1182,1210,1182,755