KissMeData/039310/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,192500,19345913,1453,1453,1453,1453,82
20241205,192400,19345913,1453,1453,1453,1453,0
20241205,192300,19345913,1453,1453,1453,1453,0
20241205,192200,19345913,1453,1453,1453,1453,0
20241205,192100,19345913,1453,1453,1453,1453,0
20241205,192000,19345913,1453,1453,1453,1453,0
20241205,191900,19345913,1453,1453,1453,1453,0
20241205,191800,19345913,1453,1453,1453,1453,0
20241205,191700,19345913,1453,1453,1453,1453,0
20241205,191600,19345913,1453,1453,1453,1453,0
20241205,191500,19345913,1453,1453,1453,1453,0
20241205,191400,19345913,1453,1453,1453,1453,0
20241205,191300,19345913,1453,1453,1453,1453,0
20241205,191200,19345913,1453,1453,1453,1453,0
20241205,191100,19345913,1453,1453,1453,1453,0
20241205,191000,19345913,1453,1453,1453,1453,0
20241205,190900,19345913,1453,1453,1453,1453,0
20241205,190800,19345913,1453,1453,1453,1453,0
20241205,190700,19345913,1453,1453,1453,1453,0
20241205,190600,19345913,1453,1453,1453,1453,0
20241205,190500,19345913,1453,1453,1453,1453,0
20241205,190400,19345913,1453,1453,1453,1453,0
20241205,190300,19345913,1453,1453,1453,1453,0
20241205,190200,19345913,1453,1453,1453,1453,0
20241205,190100,19345913,1453,1453,1453,1453,0
20241205,190000,19345913,1453,1453,1453,1453,0
20241205,185900,19345913,1453,1453,1453,1453,0
20241205,185800,19345913,1453,1453,1453,1453,0
20241205,185700,19345913,1453,1453,1453,1453,0
20241205,185600,19345913,1453,1453,1453,1453,0
20241205,185500,19345913,1453,1453,1453,1453,82
20241205,185400,19345913,1453,1453,1453,1453,0
20241205,185300,19345913,1453,1453,1453,1453,0
20241205,185200,19345913,1453,1453,1453,1453,0
20241205,185100,19345913,1453,1453,1453,1453,0
20241205,185000,19345913,1453,1453,1453,1453,0
20241205,184900,19345913,1453,1453,1453,1453,0
20241205,184800,19345913,1453,1453,1453,1453,0
20241205,184700,19345913,1453,1453,1453,1453,0
20241205,184600,19345913,1453,1453,1453,1453,0
20241205,184500,19345913,1453,1453,1453,1453,0
20241205,184400,19345913,1453,1453,1453,1453,0
20241205,184300,19345913,1453,1453,1453,1453,0
20241205,184200,19345913,1453,1453,1453,1453,0
20241205,184100,19345913,1453,1453,1453,1453,0
20241205,184000,19345913,1453,1453,1453,1453,0
20241205,183900,19345913,1453,1453,1453,1453,0
20241205,183800,19345913,1453,1453,1453,1453,0
20241205,183700,19345913,1453,1453,1453,1453,0
20241205,183600,19345913,1453,1453,1453,1453,0
20241205,183500,19345913,1453,1453,1453,1453,0
20241205,183400,19345913,1453,1453,1453,1453,0
20241205,183300,19345913,1453,1453,1453,1453,0
20241205,183200,19345913,1453,1453,1453,1453,0
20241205,183100,19345913,1453,1453,1453,1453,0
20241205,183000,19345913,1453,1453,1453,1453,0
20241205,182900,19345913,1453,1453,1453,1453,0
20241205,182800,19345913,1453,1453,1453,1453,0
20241205,182700,19345913,1453,1453,1453,1453,0
20241205,182600,19345913,1453,1453,1453,1453,0
20241205,182500,19345913,1453,1453,1453,1453,82
20241205,182400,19345913,1453,1453,1453,1453,0
20241205,182300,19345913,1453,1453,1453,1453,0
20241205,182200,19345913,1453,1453,1453,1453,0
20241205,182100,19345913,1453,1453,1453,1453,0
20241205,182000,19345913,1453,1453,1453,1453,0
20241205,181900,19345913,1453,1453,1453,1453,0
20241205,181800,19345913,1453,1453,1453,1453,0
20241205,181700,19345913,1453,1453,1453,1453,0
20241205,181600,19345913,1453,1453,1453,1453,0
20241205,181500,19345913,1453,1453,1453,1453,0
20241205,181400,19345913,1453,1453,1453,1453,0
20241205,181300,19345913,1453,1453,1453,1453,0
20241205,181200,19345913,1453,1453,1453,1453,0
20241205,181100,19345913,1453,1453,1453,1453,0
20241205,181000,19345913,1453,1453,1453,1453,0
20241205,180900,19345913,1453,1453,1453,1453,0
20241205,180800,19345913,1453,1453,1453,1453,0
20241205,180700,19345913,1453,1453,1453,1453,0
20241205,180600,19345913,1453,1453,1453,1453,0
20241205,180500,19345913,1453,1453,1453,1453,0
20241205,180400,19345913,1453,1453,1453,1453,0
20241205,180300,19345913,1453,1453,1453,1453,0
20241205,180200,19345913,1453,1453,1453,1453,0
20241205,180100,19345913,1453,1453,1453,1453,0
20241205,180000,19345913,1453,1453,1453,1453,0
20241205,175900,19345913,1453,1453,1453,1453,0
20241205,175800,19345913,1453,1453,1453,1453,0
20241205,175700,19345913,1453,1453,1453,1453,0
20241205,175600,19345913,1453,1453,1453,1453,0
20241205,175500,19345913,1453,1453,1453,1453,82
20241205,175400,19345913,1453,1453,1453,1453,0
20241205,175300,19345913,1453,1453,1453,1453,0
20241205,175200,19345913,1453,1453,1453,1453,0
20241205,175100,19345913,1453,1453,1453,1453,0
20241205,175000,19345913,1453,1453,1453,1453,0
20241205,174900,19345913,1453,1453,1453,1453,0
20241205,174800,19345913,1453,1453,1453,1453,0
20241205,174700,19345913,1453,1453,1453,1453,0
20241205,174600,19345913,1453,1453,1453,1453,0
20241205,174500,19345913,1453,1453,1453,1453,0
20241205,174400,19345913,1453,1453,1453,1453,0
20241205,174300,19345913,1453,1453,1453,1453,0
20241205,174200,19345913,1453,1453,1453,1453,0
20241205,174100,19345913,1453,1453,1453,1453,0
20241205,174000,19345913,1453,1453,1453,1453,0
20241205,173900,19345913,1453,1453,1453,1453,0
20241205,173800,19345913,1453,1453,1453,1453,0
20241205,173700,19345913,1453,1453,1453,1453,0
20241205,173600,19345913,1453,1453,1453,1453,0
20241205,173500,19345913,1453,1453,1453,1453,0
20241205,173400,19345913,1453,1453,1453,1453,0
20241205,173300,19345913,1453,1453,1453,1453,0
20241205,173200,19345913,1453,1453,1453,1453,0
20241205,173100,19345913,1453,1453,1453,1453,0
20241205,173000,19345913,1453,1453,1453,1453,0
20241205,172900,19345913,1453,1453,1453,1453,0
20241205,172800,19345913,1453,1453,1453,1453,0
20241205,172700,19345913,1453,1453,1453,1453,0
20241205,172600,19345913,1453,1453,1453,1453,0
20241205,172500,19345913,1453,1453,1453,1453,82
20241205,172400,19345913,1453,1453,1453,1453,0
20241205,172300,19345913,1453,1453,1453,1453,0
20241205,172200,19345913,1453,1453,1453,1453,0
20241205,172100,19345913,1453,1453,1453,1453,0
20241205,172000,19345913,1453,1453,1453,1453,0
20241205,171900,19345913,1453,1453,1453,1453,0
20241205,171800,19345913,1453,1453,1453,1453,0
20241205,171700,19345913,1453,1453,1453,1453,0
20241205,171600,19345913,1453,1453,1453,1453,0
20241205,171500,19345913,1453,1453,1453,1453,0
20241205,171400,19345913,1453,1453,1453,1453,0
20241205,171300,19345913,1453,1453,1453,1453,0
20241205,171200,19345913,1453,1453,1453,1453,0
20241205,171100,19345913,1453,1453,1453,1453,0
20241205,171000,19345913,1453,1453,1453,1453,0
20241205,170900,19345913,1453,1453,1453,1453,0
20241205,170800,19345913,1453,1453,1453,1453,0
20241205,170700,19345913,1453,1453,1453,1453,0
20241205,170600,19345913,1453,1453,1453,1453,0
20241205,170500,19345913,1453,1453,1453,1453,0
20241205,170400,19345913,1453,1453,1453,1453,0
20241205,170300,19345913,1453,1453,1453,1453,0
20241205,170200,19345913,1453,1453,1453,1453,0
20241205,170100,19345913,1453,1453,1453,1453,0
20241205,170000,19345913,1453,1453,1453,1453,0
20241205,165900,19345913,1453,1453,1453,1453,0
20241205,165800,19345913,1453,1453,1453,1453,0
20241205,165700,19345913,1453,1453,1453,1453,0
20241205,165600,19345913,1453,1453,1453,1453,0
20241205,165500,19345913,1453,1453,1453,1453,82
20241205,165400,19345913,1453,1453,1453,1453,0
20241205,165300,19345913,1453,1453,1453,1453,0
20241205,165200,19345913,1453,1453,1453,1453,0
20241205,165100,19345913,1453,1453,1453,1453,0
20241205,165000,19345913,1453,1453,1453,1453,0
20241205,164900,19345913,1453,1453,1453,1453,0
20241205,164800,19345913,1453,1453,1453,1453,0
20241205,164700,19345913,1453,1453,1453,1453,0
20241205,164600,19345913,1453,1453,1453,1453,0
20241205,164500,19345913,1453,1453,1453,1453,0
20241205,164400,19345913,1453,1453,1453,1453,0
20241205,164300,19345913,1453,1453,1453,1453,0
20241205,164200,19345913,1453,1453,1453,1453,0
20241205,164100,19345913,1453,1453,1453,1453,0
20241205,164000,19345913,1453,1453,1453,1453,0
20241205,163900,19345913,1453,1453,1453,1453,0
20241205,163800,19345913,1453,1453,1453,1453,0
20241205,163700,19345913,1453,1453,1453,1453,0
20241205,163600,19345913,1453,1453,1453,1453,0
20241205,163500,19345913,1453,1453,1453,1453,0
20241205,163400,19345913,1453,1453,1453,1453,0
20241205,163300,19345913,1453,1453,1453,1453,0
20241205,163200,19345913,1453,1453,1453,1453,0
20241205,163100,19345913,1453,1453,1453,1453,0
20241205,163000,19345913,1453,1453,1453,1453,0
20241205,162900,19345913,1453,1453,1453,1453,0
20241205,162800,19345913,1453,1453,1453,1453,0
20241205,162700,19345913,1453,1453,1453,1453,0
20241205,162600,19345913,1453,1453,1453,1453,0
20241205,162500,19345913,1453,1453,1453,1453,82
20241205,162400,19345913,1453,1453,1453,1453,0
20241205,162300,19345913,1453,1453,1453,1453,0
20241205,162200,19345913,1453,1453,1453,1453,0
20241205,162100,19345913,1453,1453,1453,1453,0
20241205,162000,19345913,1453,1453,1453,1453,0
20241205,161900,19345913,1453,1453,1453,1453,0
20241205,161800,19345913,1453,1453,1453,1453,0
20241205,161700,19345913,1453,1453,1453,1453,0
20241205,161600,19345913,1453,1453,1453,1453,0
20241205,161500,19345913,1453,1453,1453,1453,0
20241205,161400,19345913,1453,1453,1453,1453,0
20241205,161300,19345913,1453,1453,1453,1453,0
20241205,161200,19345913,1453,1453,1453,1453,0
20241205,161100,19345913,1453,1453,1453,1453,0
20241205,161000,19345913,1453,1453,1453,1453,0
20241205,160900,19345913,1453,1453,1453,1453,0
20241205,160800,19345913,1453,1453,1453,1453,0
20241205,160700,19345913,1453,1453,1453,1453,0
20241205,160600,19345913,1453,1453,1453,1453,0
20241205,160500,19345913,1453,1453,1453,1453,0
20241205,160400,19345913,1453,1453,1453,1453,0
20241205,160300,19345913,1453,1453,1453,1453,0
20241205,160200,19345913,1453,1453,1453,1453,0
20241205,160100,19345913,1453,1453,1453,1453,0
20241205,160000,19345913,1453,1453,1453,1453,0
20241205,155900,19345913,1453,1453,1453,1453,0
20241205,155800,19345913,1453,1453,1453,1453,0
20241205,155700,19345913,1453,1453,1453,1453,0
20241205,155600,19345913,1453,1453,1453,1453,0
20241205,155500,19345913,1453,1453,1453,1453,82
20241205,155400,19345913,1453,1453,1453,1453,0
20241205,155300,19345913,1453,1453,1453,1453,0
20241205,155200,19345913,1453,1453,1453,1453,0
20241205,155100,19345913,1453,1453,1453,1453,0
20241205,155000,19345913,1453,1453,1453,1453,0
20241205,154900,19345913,1453,1453,1453,1453,0
20241205,154800,19345913,1453,1453,1453,1453,0
20241205,154700,19345913,1453,1453,1453,1453,0
20241205,154600,19345913,1453,1453,1453,1453,0
20241205,154500,19345913,1453,1453,1453,1453,0
20241205,154400,19345913,1453,1453,1453,1453,0
20241205,154300,19345913,1453,1453,1453,1453,0
20241205,154200,19345913,1453,1453,1453,1453,0
20241205,154100,19345913,1453,1453,1453,1453,0
20241205,154000,19345913,1453,1453,1453,1453,0
20241205,153900,19345913,1453,1453,1453,1453,0
20241205,153800,19345913,1453,1453,1453,1453,0
20241205,153700,19345913,1453,1453,1453,1453,0
20241205,153600,19345913,1453,1453,1453,1453,0
20241205,153500,19345913,1453,1453,1453,1453,0
20241205,153400,19345913,1453,1453,1453,1453,0
20241205,153300,19345913,1453,1453,1453,1453,0
20241205,153200,19345913,1453,1453,1453,1453,0
20241205,153100,19345913,1453,1453,1453,1453,0
20241205,153000,19345913,1453,1453,1453,1453,82
20241205,152900,19226767,1434,1434,1434,1434,0
20241205,152800,19226767,1434,1434,1434,1434,0
20241205,152700,19226767,1434,1434,1434,1434,0
20241205,152600,19226767,1434,1434,1434,1434,0
20241205,152500,19226767,1434,1434,1434,1434,0
20241205,152400,19226767,1434,1434,1434,1434,0
20241205,152300,19226767,1434,1434,1434,1434,0
20241205,152200,19226767,1434,1434,1434,1434,0
20241205,152100,19226767,1434,1434,1434,1434,0
20241205,152000,19226767,1434,1434,1434,1434,0
20241205,151900,19226767,1434,1433,1434,1433,600
20241205,151800,18366788,1434,1434,1434,1434,1013
20241205,151700,16914146,1434,1437,1437,1434,2960
20241205,151600,12668355,1436,1436,1436,1436,0
20241205,151500,12668355,1436,1436,1436,1436,0
20241205,151400,12668355,1436,1436,1436,1436,0
20241205,151300,12668355,1436,1436,1436,1436,0
20241205,151200,12668355,1436,1436,1436,1436,0
20241205,151100,12668355,1436,1436,1436,1436,0
20241205,151000,12668355,1436,1436,1436,1436,0
20241205,150900,12668355,1436,1436,1436,1436,0
20241205,150800,12668355,1436,1436,1436,1436,1
20241205,150700,12666919,1449,1448,1449,1448,2
20241205,150600,12664022,1436,1436,1436,1436,1
20241205,150500,12662586,1449,1449,1449,1449,0
20241205,150400,12662586,1449,1436,1449,1436,152
20241205,150300,12442643,1448,1447,1448,1447,230
20241205,150200,12109828,1435,1435,1435,1435,0
20241205,150100,12109828,1435,1435,1435,1435,0
20241205,150000,12109828,1435,1435,1435,1435,0
20241205,145900,12109828,1435,1435,1435,1435,0
20241205,145800,12109828,1435,1435,1435,1435,0
20241205,145700,12109828,1435,1435,1435,1435,0
20241205,145600,12109828,1435,1435,1435,1435,0
20241205,145500,12109828,1435,1435,1435,1435,0
20241205,145400,12109828,1435,1435,1435,1435,0
20241205,145300,12109828,1435,1435,1435,1435,0
20241205,145200,12109828,1435,1435,1435,1435,0
20241205,145100,12109828,1435,1435,1435,1435,0
20241205,145000,12109828,1435,1435,1435,1435,0
20241205,144900,12109828,1435,1435,1435,1435,0
20241205,144800,12109828,1435,1435,1435,1435,0
20241205,144700,12109828,1435,1435,1435,1435,0
20241205,144600,12109828,1435,1435,1435,1435,0
20241205,144500,12109828,1435,1435,1435,1435,1
20241205,144400,12108393,1451,1451,1451,1451,0
20241205,144300,12108393,1451,1451,1451,1451,0
20241205,144200,12108393,1451,1451,1451,1451,0
20241205,144100,12108393,1451,1451,1451,1451,0
20241205,144000,12108393,1451,1451,1451,1451,0
20241205,143900,12108393,1451,1451,1451,1451,0
20241205,143800,12108393,1451,1451,1451,1451,5
20241205,143700,12101138,1434,1434,1434,1434,0
20241205,143600,12101138,1434,1434,1434,1434,0
20241205,143500,12101138,1434,1434,1434,1434,0
20241205,143400,12101138,1434,1434,1434,1434,0
20241205,143300,12101138,1434,1434,1434,1434,0
20241205,143200,12101138,1434,1434,1434,1434,0
20241205,143100,12101138,1434,1434,1434,1434,0
20241205,143000,12101138,1434,1434,1434,1434,0
20241205,142900,12101138,1434,1434,1434,1434,0
20241205,142800,12101138,1434,1434,1434,1434,0
20241205,142700,12101138,1434,1434,1434,1434,0
20241205,142600,12101138,1434,1434,1434,1434,0
20241205,142500,12101138,1434,1434,1434,1434,0
20241205,142400,12101138,1434,1434,1434,1434,0
20241205,142300,12101138,1434,1434,1434,1434,100
20241205,142200,11957738,1434,1434,1434,1434,0
20241205,142100,11957738,1434,1436,1436,1434,1257
20241205,142000,10154659,1453,1453,1453,1453,0
20241205,141900,10154659,1453,1453,1453,1453,0
20241205,141800,10154659,1453,1453,1453,1453,0
20241205,141700,10154659,1453,1453,1453,1453,0
20241205,141600,10154659,1453,1453,1453,1453,0
20241205,141500,10154659,1453,1453,1453,1453,0
20241205,141400,10154659,1453,1453,1453,1453,0
20241205,141300,10154659,1453,1453,1453,1453,0
20241205,141200,10154659,1453,1453,1453,1453,0
20241205,141100,10154659,1453,1453,1453,1453,0
20241205,141000,10154659,1453,1453,1453,1453,0
20241205,140900,10154659,1453,1453,1453,1453,0
20241205,140800,10154659,1453,1453,1453,1453,0
20241205,140700,10154659,1453,1440,1453,1440,65
20241205,140600,10060375,1438,1438,1438,1438,770
20241205,140500,8953115,1438,1438,1438,1438,10
20241205,140400,8938735,1435,1435,1435,1435,0
20241205,140300,8938735,1435,1435,1435,1435,0
20241205,140200,8938735,1435,1435,1435,1435,0
20241205,140100,8938735,1435,1435,1435,1435,0
20241205,140000,8938735,1435,1437,1437,1435,596
20241205,135900,8082836,1437,1437,1437,1437,0
20241205,135800,8082836,1437,1437,1437,1437,0
20241205,135700,8082836,1437,1437,1437,1437,0
20241205,135600,8082836,1437,1437,1437,1437,0
20241205,135500,8082836,1437,1437,1437,1437,7
20241205,135400,8072777,1445,1445,1445,1445,0
20241205,135300,8072777,1445,1445,1445,1445,0
20241205,135200,8072777,1445,1445,1445,1445,0
20241205,135100,8072777,1445,1445,1445,1445,10
20241205,135000,8058327,1445,1445,1445,1445,10
20241205,134900,8043877,1444,1444,1444,1444,0
20241205,134800,8043877,1444,1444,1444,1444,0
20241205,134700,8043877,1444,1444,1444,1444,0
20241205,134600,8043877,1444,1444,1444,1444,0
20241205,134500,8043877,1444,1444,1444,1444,0
20241205,134400,8043877,1444,1444,1444,1444,0
20241205,134300,8043877,1444,1444,1444,1444,0
20241205,134200,8043877,1444,1444,1444,1444,0
20241205,134100,8043877,1444,1444,1444,1444,0
20241205,134000,8043877,1444,1444,1444,1444,0
20241205,133900,8043877,1444,1444,1444,1444,0
20241205,133800,8043877,1444,1444,1444,1444,0
20241205,133700,8043877,1444,1444,1444,1444,0
20241205,133600,8043877,1444,1444,1444,1444,0
20241205,133500,8043877,1444,1444,1444,1444,0
20241205,133400,8043877,1444,1444,1444,1444,0
20241205,133300,8043877,1444,1444,1444,1444,4
20241205,133200,8038101,1437,1437,1437,1437,0
20241205,133100,8038101,1437,1437,1437,1437,0
20241205,133000,8038101,1437,1438,1438,1437,25
20241205,132900,8002172,1439,1439,1439,1439,1
20241205,132800,8000733,1445,1445,1445,1445,0
20241205,132700,8000733,1445,1445,1445,1445,0
20241205,132600,8000733,1445,1445,1445,1445,0
20241205,132500,8000733,1445,1445,1445,1445,0
20241205,132400,8000733,1445,1445,1445,1445,1
20241205,132300,7999288,1442,1442,1442,1442,0
20241205,132200,7999288,1442,1442,1442,1442,0
20241205,132100,7999288,1442,1442,1442,1442,0
20241205,132000,7999288,1442,1442,1442,1442,0
20241205,131900,7999288,1442,1442,1442,1442,0
20241205,131800,7999288,1442,1442,1442,1442,0
20241205,131700,7999288,1442,1442,1442,1442,0
20241205,131600,7999288,1442,1442,1442,1442,2
20241205,131500,7996404,1439,1439,1439,1439,0
20241205,131400,7996404,1439,1439,1439,1439,0
20241205,131300,7996404,1439,1439,1439,1439,0
20241205,131200,7996404,1439,1439,1439,1439,0
20241205,131100,7996404,1439,1439,1439,1439,0
20241205,131000,7996404,1439,1439,1439,1439,1
20241205,130900,7994965,1449,1449,1449,1449,0
20241205,130800,7994965,1449,1449,1449,1449,0
20241205,130700,7994965,1449,1449,1449,1449,34
20241205,130600,7945699,1437,1437,1437,1437,0
20241205,130500,7945699,1437,1437,1437,1437,0
20241205,130400,7945699,1437,1437,1437,1437,0
20241205,130300,7945699,1437,1437,1437,1437,0
20241205,130200,7945699,1437,1437,1437,1437,0
20241205,130100,7945699,1437,1437,1437,1437,0
20241205,130000,7945699,1437,1437,1437,1437,0
20241205,125900,7945699,1437,1437,1437,1437,0
20241205,125800,7945699,1437,1437,1437,1437,0
20241205,125700,7945699,1437,1437,1437,1437,0
20241205,125600,7945699,1437,1437,1437,1437,0
20241205,125500,7945699,1437,1437,1437,1437,0
20241205,125400,7945699,1437,1437,1437,1437,6
20241205,125300,7937077,1436,1436,1436,1436,0
20241205,125200,7937077,1436,1436,1436,1436,0
20241205,125100,7937077,1436,1436,1436,1436,0
20241205,125000,7937077,1436,1436,1436,1436,0
20241205,124900,7937077,1436,1436,1436,1436,0
20241205,124800,7937077,1436,1436,1436,1436,0
20241205,124700,7937077,1436,1436,1436,1436,0
20241205,124600,7937077,1436,1436,1436,1436,0
20241205,124500,7937077,1436,1436,1436,1436,0
20241205,124400,7937077,1436,1436,1436,1436,0
20241205,124300,7937077,1436,1436,1436,1436,0
20241205,124200,7937077,1436,1436,1436,1436,0
20241205,124100,7937077,1436,1436,1436,1436,0
20241205,124000,7937077,1436,1436,1436,1436,0
20241205,123900,7937077,1436,1436,1436,1436,0
20241205,123800,7937077,1436,1436,1436,1436,0
20241205,123700,7937077,1436,1436,1436,1436,0
20241205,123600,7937077,1436,1436,1436,1436,0
20241205,123500,7937077,1436,1436,1436,1436,0
20241205,123400,7937077,1436,1436,1436,1436,0
20241205,123300,7937077,1436,1436,1436,1436,0
20241205,123200,7937077,1436,1436,1436,1436,0
20241205,123100,7937077,1436,1436,1436,1436,0
20241205,123000,7937077,1436,1436,1436,1436,0
20241205,122900,7937077,1436,1436,1436,1436,0
20241205,122800,7937077,1436,1436,1436,1436,0
20241205,122700,7937077,1436,1436,1436,1436,0
20241205,122600,7937077,1436,1436,1436,1436,0
20241205,122500,7937077,1436,1436,1436,1436,0
20241205,122400,7937077,1436,1436,1436,1436,1
20241205,122300,7935641,1451,1451,1451,1451,0
20241205,122200,7935641,1451,1451,1451,1451,0
20241205,122100,7935641,1451,1451,1451,1451,0
20241205,122000,7935641,1451,1451,1451,1451,0
20241205,121900,7935641,1451,1451,1451,1451,0
20241205,121800,7935641,1451,1451,1451,1451,0
20241205,121700,7935641,1451,1451,1451,1451,0
20241205,121600,7935641,1451,1451,1451,1451,0
20241205,121500,7935641,1451,1451,1451,1451,4
20241205,121400,7929837,1451,1451,1451,1451,0
20241205,121300,7929837,1451,1451,1451,1451,0
20241205,121200,7929837,1451,1451,1451,1451,4
20241205,121100,7924033,1436,1436,1436,1436,58
20241205,121000,7840745,1435,1435,1435,1435,0
20241205,120900,7840745,1435,1435,1435,1435,0
20241205,120800,7840745,1435,1435,1435,1435,0
20241205,120700,7840745,1435,1435,1435,1435,20
20241205,120600,7812045,1435,1435,1435,1435,16
20241205,120500,7789085,1435,1436,1436,1435,49
20241205,120400,7718723,1436,1436,1436,1436,1
20241205,120300,7717287,1453,1453,1453,1453,0
20241205,120200,7717287,1453,1453,1453,1453,0
20241205,120100,7717287,1453,1453,1453,1453,0
20241205,120000,7717287,1453,1453,1453,1453,0
20241205,115900,7717287,1453,1452,1453,1452,13
20241205,115800,7698410,1434,1434,1434,1434,0
20241205,115700,7698410,1434,1434,1434,1434,0
20241205,115600,7698410,1434,1434,1434,1434,0
20241205,115500,7698410,1434,1434,1434,1434,0
20241205,115400,7698410,1434,1434,1434,1434,0
20241205,115300,7698410,1434,1434,1434,1434,0
20241205,115200,7698410,1434,1434,1434,1434,0
20241205,115100,7698410,1434,1434,1434,1434,0
20241205,115000,7698410,1434,1434,1434,1434,11
20241205,114900,7682636,1434,1434,1434,1434,0
20241205,114800,7682636,1434,1434,1434,1434,0
20241205,114700,7682636,1434,1434,1434,1434,0
20241205,114600,7682636,1434,1434,1434,1434,0
20241205,114500,7682636,1434,1434,1434,1434,0
20241205,114400,7682636,1434,1434,1434,1434,0
20241205,114300,7682636,1434,1434,1434,1434,0
20241205,114200,7682636,1434,1434,1434,1434,0
20241205,114100,7682636,1434,1434,1434,1434,0
20241205,114000,7682636,1434,1434,1434,1434,0
20241205,113900,7682636,1434,1434,1434,1434,0
20241205,113800,7682636,1434,1434,1434,1434,0
20241205,113700,7682636,1434,1434,1434,1434,0
20241205,113600,7682636,1434,1434,1434,1434,0
20241205,113500,7682636,1434,1434,1434,1434,0
20241205,113400,7682636,1434,1434,1434,1434,0
20241205,113300,7682636,1434,1434,1434,1434,0
20241205,113200,7682636,1434,1434,1434,1434,1
20241205,113100,7681202,1453,1453,1453,1453,0
20241205,113000,7681202,1453,1453,1453,1453,0
20241205,112900,7681202,1453,1453,1453,1453,0
20241205,112800,7681202,1453,1453,1453,1453,0
20241205,112700,7681202,1453,1453,1453,1453,0
20241205,112600,7681202,1453,1453,1453,1453,0
20241205,112500,7681202,1453,1453,1453,1453,0
20241205,112400,7681202,1453,1453,1453,1453,0
20241205,112300,7681202,1453,1453,1453,1453,0
20241205,112200,7681202,1453,1453,1453,1453,0
20241205,112100,7681202,1453,1453,1453,1453,0
20241205,112000,7681202,1453,1453,1453,1453,0
20241205,111900,7681202,1453,1453,1453,1453,0
20241205,111800,7681202,1453,1453,1453,1453,0
20241205,111700,7681202,1453,1453,1453,1453,7
20241205,111600,7671031,1433,1433,1433,1433,0
20241205,111500,7671031,1433,1433,1433,1433,0
20241205,111400,7671031,1433,1433,1433,1433,0
20241205,111300,7671031,1433,1433,1433,1433,0
20241205,111200,7671031,1433,1433,1433,1433,0
20241205,111100,7671031,1433,1433,1433,1433,0
20241205,111000,7671031,1433,1433,1433,1433,0
20241205,110900,7671031,1433,1433,1433,1433,0
20241205,110800,7671031,1433,1433,1433,1433,0
20241205,110700,7671031,1433,1433,1433,1433,0
20241205,110600,7671031,1433,1433,1433,1433,0
20241205,110500,7671031,1433,1439,1439,1433,4
20241205,110400,7665282,1440,1440,1440,1440,0
20241205,110300,7665282,1440,1440,1440,1440,0
20241205,110200,7665282,1440,1440,1440,1440,0
20241205,110100,7665282,1440,1440,1440,1440,0
20241205,110000,7665282,1440,1440,1440,1440,0
20241205,105900,7665282,1440,1440,1440,1440,0
20241205,105800,7665282,1440,1440,1440,1440,0
20241205,105700,7665282,1440,1440,1440,1440,0
20241205,105600,7665282,1440,1440,1440,1440,0
20241205,105500,7665282,1440,1440,1440,1440,0
20241205,105400,7665282,1440,1440,1440,1440,0
20241205,105300,7665282,1440,1440,1440,1440,62
20241205,105200,7576002,1440,1440,1440,1440,0
20241205,105100,7576002,1440,1440,1440,1440,0
20241205,105000,7576002,1440,1440,1440,1440,0
20241205,104900,7576002,1440,1440,1440,1440,0
20241205,104800,7576002,1440,1440,1440,1440,0
20241205,104700,7576002,1440,1440,1440,1440,0
20241205,104600,7576002,1440,1440,1440,1440,0
20241205,104500,7576002,1440,1440,1440,1440,0
20241205,104400,7576002,1440,1440,1440,1440,0
20241205,104300,7576002,1440,1440,1440,1440,0
20241205,104200,7576002,1440,1440,1440,1440,0
20241205,104100,7576002,1440,1440,1440,1440,0
20241205,104000,7576002,1440,1440,1440,1440,0
20241205,103900,7576002,1440,1440,1440,1440,0
20241205,103800,7576002,1440,1440,1440,1440,0
20241205,103700,7576002,1440,1440,1440,1440,0
20241205,103600,7576002,1440,1440,1440,1440,0
20241205,103500,7576002,1440,1440,1440,1440,0
20241205,103400,7576002,1440,1440,1440,1440,0
20241205,103300,7576002,1440,1440,1440,1440,0
20241205,103200,7576002,1440,1440,1440,1440,0
20241205,103100,7576002,1440,1440,1440,1440,0
20241205,103000,7576002,1440,1440,1440,1440,0
20241205,102900,7576002,1440,1440,1440,1440,0
20241205,102800,7576002,1440,1440,1440,1440,1
20241205,102700,7574562,1454,1454,1454,1454,0
20241205,102600,7574562,1454,1454,1454,1454,0
20241205,102500,7574562,1454,1454,1454,1454,0
20241205,102400,7574562,1454,1454,1454,1454,0
20241205,102300,7574562,1454,1454,1454,1454,0
20241205,102200,7574562,1454,1454,1454,1454,0
20241205,102100,7574562,1454,1454,1454,1454,0
20241205,102000,7574562,1454,1454,1454,1454,0
20241205,101900,7574562,1454,1454,1454,1454,0
20241205,101800,7574562,1454,1454,1454,1454,0
20241205,101700,7574562,1454,1454,1454,1454,0
20241205,101600,7574562,1454,1454,1454,1454,0
20241205,101500,7574562,1454,1454,1454,1454,0
20241205,101400,7574562,1454,1454,1454,1454,0
20241205,101300,7574562,1454,1454,1454,1454,0
20241205,101200,7574562,1454,1454,1454,1454,1
20241205,101100,7573108,1442,1448,1448,1440,2800
20241205,101000,3537433,1455,1455,1455,1455,0
20241205,100900,3537433,1455,1455,1455,1455,0
20241205,100800,3537433,1455,1455,1455,1455,0
20241205,100700,3537433,1455,1455,1455,1455,0
20241205,100600,3537433,1455,1455,1455,1455,0
20241205,100500,3537433,1455,1455,1455,1455,0
20241205,100400,3537433,1455,1455,1455,1455,0
20241205,100300,3537433,1455,1455,1455,1455,1
20241205,100200,3535978,1455,1455,1455,1455,0
20241205,100100,3535978,1455,1454,1455,1454,7
20241205,100000,3525799,1454,1454,1454,1454,0
20241205,095900,3525799,1454,1454,1454,1454,0
20241205,095800,3525799,1454,1454,1454,1454,0
20241205,095700,3525799,1454,1454,1454,1454,0
20241205,095600,3525799,1454,1454,1454,1454,10
20241205,095500,3511259,1454,1454,1454,1454,0
20241205,095400,3511259,1454,1454,1454,1454,0
20241205,095300,3511259,1454,1454,1454,1454,0
20241205,095200,3511259,1454,1454,1454,1454,0
20241205,095100,3511259,1454,1454,1454,1454,0
20241205,095000,3511259,1454,1454,1454,1454,0
20241205,094900,3511259,1454,1454,1454,1454,79
20241205,094800,3396393,1454,1454,1454,1454,3
20241205,094700,3392031,1446,1446,1446,1446,0
20241205,094600,3392031,1446,1446,1446,1446,0
20241205,094500,3392031,1446,1446,1446,1446,96
20241205,094400,3253215,1446,1446,1446,1446,0
20241205,094300,3253215,1446,1446,1446,1446,3
20241205,094200,3248877,1446,1446,1446,1446,6
20241205,094100,3240201,1446,1446,1446,1446,0
20241205,094000,3240201,1446,1446,1446,1446,0
20241205,093900,3240201,1446,1446,1446,1446,0
20241205,093800,3240201,1446,1446,1446,1446,2
20241205,093700,3237309,1446,1446,1446,1446,0
20241205,093600,3237309,1446,1446,1446,1446,0
20241205,093500,3237309,1446,1446,1446,1446,293
20241205,093400,2813631,1468,1468,1468,1468,0
20241205,093300,2813631,1468,1468,1468,1468,0
20241205,093200,2813631,1468,1468,1468,1468,0
20241205,093100,2813631,1468,1468,1468,1468,0
20241205,093000,2813631,1468,1468,1468,1468,0
20241205,092900,2813631,1468,1468,1468,1468,0
20241205,092800,2813631,1468,1468,1468,1468,0
20241205,092700,2813631,1468,1468,1468,1468,0
20241205,092600,2813631,1468,1468,1468,1468,0
20241205,092500,2813631,1468,1468,1468,1468,0
20241205,092400,2813631,1468,1468,1468,1468,0
20241205,092300,2813631,1468,1468,1468,1468,6
20241205,092200,2804823,1468,1468,1468,1468,0
20241205,092100,2804823,1468,1468,1468,1468,183
20241205,092000,2536179,1468,1468,1468,1468,0
20241205,091900,2536179,1468,1471,1471,1468,500
20241205,091800,1802173,1473,1473,1473,1473,1
20241205,091700,1800700,1468,1468,1468,1468,0
20241205,091600,1800700,1468,1468,1468,1468,0
20241205,091500,1800700,1468,1468,1468,1468,17
20241205,091400,1775744,1468,1468,1468,1468,303
20241205,091300,1330940,1468,1468,1468,1468,0
20241205,091200,1330940,1468,1468,1468,1468,0
20241205,091100,1330940,1468,1468,1468,1468,0
20241205,091000,1330940,1468,1460,1468,1460,500
20241205,090900,596980,1460,1460,1460,1460,400
20241205,090800,12980,1460,1460,1460,1460,0
20241205,090700,12980,1460,1460,1460,1460,0
20241205,090600,12980,1460,1460,1460,1460,1
20241205,090500,11520,1440,1440,1440,1440,0
20241205,090400,11520,1440,1440,1440,1440,0
20241205,090300,11520,1440,1440,1440,1440,0
20241205,090200,11520,1440,1440,1440,1440,0
20241205,090100,11520,1440,1440,1440,1440,0
20241205,090000,11520,1440,1440,1440,1440,8