KissMeData/008700/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,185200,116806544,1171,1171,1171,1171,1121
20241203,185100,116806544,1171,1171,1171,1171,0
20241203,185000,116806544,1171,1171,1171,1171,0
20241203,184900,116806544,1171,1171,1171,1171,0
20241203,184800,116806544,1171,1171,1171,1171,0
20241203,184700,116806544,1171,1171,1171,1171,0
20241203,184600,116806544,1171,1171,1171,1171,0
20241203,184500,116806544,1171,1171,1171,1171,0
20241203,184400,116806544,1171,1171,1171,1171,0
20241203,184300,116806544,1171,1171,1171,1171,0
20241203,184200,116806544,1171,1171,1171,1171,0
20241203,184100,116806544,1171,1171,1171,1171,0
20241203,184000,116806544,1171,1171,1171,1171,0
20241203,183900,116806544,1171,1171,1171,1171,0
20241203,183800,116806544,1171,1171,1171,1171,0
20241203,183700,116806544,1171,1171,1171,1171,0
20241203,183600,116806544,1171,1171,1171,1171,0
20241203,183500,116806544,1171,1171,1171,1171,0
20241203,183400,116806544,1171,1171,1171,1171,0
20241203,183300,116806544,1171,1171,1171,1171,0
20241203,183200,116806544,1171,1171,1171,1171,0
20241203,183100,116806544,1171,1171,1171,1171,0
20241203,183000,116806544,1171,1171,1171,1171,0
20241203,182900,116806544,1171,1171,1171,1171,0
20241203,182800,116806544,1171,1171,1171,1171,0
20241203,182700,116806544,1171,1171,1171,1171,0
20241203,182600,116806544,1171,1171,1171,1171,0
20241203,182500,116806544,1171,1171,1171,1171,0
20241203,182400,116806544,1171,1171,1171,1171,0
20241203,182300,116806544,1171,1171,1171,1171,0
20241203,182200,116806544,1171,1171,1171,1171,1121
20241203,182100,116806544,1171,1171,1171,1171,0
20241203,182000,116806544,1171,1171,1171,1171,0
20241203,181900,116806544,1171,1171,1171,1171,0
20241203,181800,116806544,1171,1171,1171,1171,0
20241203,181700,116806544,1171,1171,1171,1171,0
20241203,181600,116806544,1171,1171,1171,1171,0
20241203,181500,116806544,1171,1171,1171,1171,0
20241203,181400,116806544,1171,1171,1171,1171,0
20241203,181300,116806544,1171,1171,1171,1171,0
20241203,181200,116806544,1171,1171,1171,1171,0
20241203,181100,116806544,1171,1171,1171,1171,0
20241203,181000,116806544,1171,1171,1171,1171,0
20241203,180900,116806544,1171,1171,1171,1171,0
20241203,180800,116806544,1171,1171,1171,1171,0
20241203,180700,116806544,1171,1171,1171,1171,0
20241203,180600,116806544,1171,1171,1171,1171,0
20241203,180500,116806544,1171,1171,1171,1171,0
20241203,180400,116806544,1171,1171,1171,1171,0
20241203,180300,116806544,1171,1171,1171,1171,0
20241203,180200,116806544,1171,1171,1171,1171,0
20241203,180100,116806544,1171,1171,1171,1171,0
20241203,180000,116806544,1171,1171,1171,1171,0
20241203,175900,116806544,1171,1171,1171,1171,0
20241203,175800,116806544,1171,1171,1171,1171,0
20241203,175700,116806544,1171,1171,1171,1171,0
20241203,175600,116806544,1171,1171,1171,1171,0
20241203,175500,116806544,1171,1171,1171,1171,0
20241203,175400,116806544,1171,1171,1171,1171,0
20241203,175300,116806544,1171,1171,1171,1171,0
20241203,175200,116806544,1171,1171,1171,1171,1121
20241203,175100,116806544,1171,1171,1171,1171,0
20241203,175000,116806544,1171,1171,1171,1171,0
20241203,174900,116806544,1171,1171,1171,1171,0
20241203,174800,116806544,1171,1171,1171,1171,0
20241203,174700,116806544,1171,1171,1171,1171,0
20241203,174600,116806544,1171,1171,1171,1171,0
20241203,174500,116806544,1171,1171,1171,1171,0
20241203,174400,116806544,1171,1171,1171,1171,0
20241203,174300,116806544,1171,1171,1171,1171,0
20241203,174200,116806544,1171,1171,1171,1171,0
20241203,174100,116806544,1171,1171,1171,1171,0
20241203,174000,116806544,1171,1171,1171,1171,0
20241203,173900,116806544,1171,1171,1171,1171,0
20241203,173800,116806544,1171,1171,1171,1171,0
20241203,173700,116806544,1171,1171,1171,1171,0
20241203,173600,116806544,1171,1171,1171,1171,0
20241203,173500,116806544,1171,1171,1171,1171,0
20241203,173400,116806544,1171,1171,1171,1171,0
20241203,173300,116806544,1171,1171,1171,1171,0
20241203,173200,116806544,1171,1171,1171,1171,0
20241203,173100,116806544,1171,1171,1171,1171,0
20241203,173000,116806544,1171,1171,1171,1171,0
20241203,172900,116806544,1171,1171,1171,1171,0
20241203,172800,116806544,1171,1171,1171,1171,0
20241203,172700,116806544,1171,1171,1171,1171,0
20241203,172600,116806544,1171,1171,1171,1171,0
20241203,172500,116806544,1171,1171,1171,1171,0
20241203,172400,116806544,1171,1171,1171,1171,0
20241203,172300,116806544,1171,1171,1171,1171,0
20241203,172200,116806544,1171,1171,1171,1171,1121
20241203,172100,116806544,1171,1171,1171,1171,0
20241203,172000,116806544,1171,1171,1171,1171,0
20241203,171900,116806544,1171,1171,1171,1171,0
20241203,171800,116806544,1171,1171,1171,1171,0
20241203,171700,116806544,1171,1171,1171,1171,0
20241203,171600,116806544,1171,1171,1171,1171,0
20241203,171500,116806544,1171,1171,1171,1171,0
20241203,171400,116806544,1171,1171,1171,1171,0
20241203,171300,116806544,1171,1171,1171,1171,0
20241203,171200,116806544,1171,1171,1171,1171,0
20241203,171100,116806544,1171,1171,1171,1171,0
20241203,171000,116806544,1171,1171,1171,1171,0
20241203,170900,116806544,1171,1171,1171,1171,0
20241203,170800,116806544,1171,1171,1171,1171,0
20241203,170700,116806544,1171,1171,1171,1171,0
20241203,170600,116806544,1171,1171,1171,1171,0
20241203,170500,116806544,1171,1171,1171,1171,0
20241203,170400,116806544,1171,1171,1171,1171,0
20241203,170300,116806544,1171,1171,1171,1171,0
20241203,170200,116806544,1171,1171,1171,1171,0
20241203,170100,116806544,1171,1171,1171,1171,0
20241203,170000,116806544,1171,1171,1171,1171,0
20241203,165900,116806544,1171,1171,1171,1171,0
20241203,165800,116806544,1171,1171,1171,1171,0
20241203,165700,116806544,1171,1171,1171,1171,0
20241203,165600,116806544,1171,1171,1171,1171,0
20241203,165500,116806544,1171,1171,1171,1171,0
20241203,165400,116806544,1171,1171,1171,1171,0
20241203,165300,116806544,1171,1171,1171,1171,0
20241203,165200,116806544,1171,1171,1171,1171,1121
20241203,165100,116806544,1171,1171,1171,1171,0
20241203,165000,116806544,1171,1171,1171,1171,0
20241203,164900,116806544,1171,1171,1171,1171,0
20241203,164800,116806544,1171,1171,1171,1171,0
20241203,164700,116806544,1171,1171,1171,1171,0
20241203,164600,116806544,1171,1171,1171,1171,0
20241203,164500,116806544,1171,1171,1171,1171,0
20241203,164400,116806544,1171,1171,1171,1171,0
20241203,164300,116806544,1171,1171,1171,1171,0
20241203,164200,116806544,1171,1171,1171,1171,0
20241203,164100,116806544,1171,1171,1171,1171,0
20241203,164000,116806544,1171,1171,1171,1171,0
20241203,163900,116806544,1171,1171,1171,1171,0
20241203,163800,116806544,1171,1171,1171,1171,0
20241203,163700,116806544,1171,1171,1171,1171,0
20241203,163600,116806544,1171,1171,1171,1171,0
20241203,163500,116806544,1171,1171,1171,1171,0
20241203,163400,116806544,1171,1171,1171,1171,0
20241203,163300,116806544,1171,1171,1171,1171,0
20241203,163200,116806544,1171,1171,1171,1171,0
20241203,163100,116806544,1171,1171,1171,1171,0
20241203,163000,116806544,1171,1171,1171,1171,0
20241203,162900,116806544,1171,1171,1171,1171,0
20241203,162800,116806544,1171,1171,1171,1171,0
20241203,162700,116806544,1171,1171,1171,1171,0
20241203,162600,116806544,1171,1171,1171,1171,0
20241203,162500,116806544,1171,1171,1171,1171,0
20241203,162400,116806544,1171,1171,1171,1171,0
20241203,162300,116806544,1171,1171,1171,1171,0
20241203,162200,116806544,1171,1171,1171,1171,1121
20241203,162100,116806544,1171,1171,1171,1171,0
20241203,162000,116806544,1171,1171,1171,1171,0
20241203,161900,116806544,1171,1171,1171,1171,0
20241203,161800,116806544,1171,1171,1171,1171,0
20241203,161700,116806544,1171,1171,1171,1171,0
20241203,161600,116806544,1171,1171,1171,1171,0
20241203,161500,116806544,1171,1171,1171,1171,0
20241203,161400,116806544,1171,1171,1171,1171,0
20241203,161300,116806544,1171,1171,1171,1171,0
20241203,161200,116806544,1171,1171,1171,1171,0
20241203,161100,116806544,1171,1171,1171,1171,0
20241203,161000,116806544,1171,1171,1171,1171,0
20241203,160900,116806544,1171,1171,1171,1171,0
20241203,160800,116806544,1171,1171,1171,1171,0
20241203,160700,116806544,1171,1171,1171,1171,0
20241203,160600,116806544,1171,1171,1171,1171,0
20241203,160500,116806544,1171,1171,1171,1171,0
20241203,160400,116806544,1171,1171,1171,1171,0
20241203,160300,116806544,1171,1171,1171,1171,0
20241203,160200,116806544,1171,1171,1171,1171,0
20241203,160100,116806544,1171,1171,1171,1171,0
20241203,160000,116806544,1171,1171,1171,1171,0
20241203,155900,116806544,1171,1171,1171,1171,0
20241203,155800,116806544,1171,1171,1171,1171,0
20241203,155700,116806544,1171,1171,1171,1171,0
20241203,155600,116806544,1171,1171,1171,1171,0
20241203,155500,116806544,1171,1171,1171,1171,0
20241203,155400,116806544,1171,1171,1171,1171,0
20241203,155300,116806544,1171,1171,1171,1171,0
20241203,155200,116806544,1171,1171,1171,1171,1121
20241203,155100,116806544,1171,1171,1171,1171,0
20241203,155000,116806544,1171,1171,1171,1171,0
20241203,154900,116806544,1171,1171,1171,1171,0
20241203,154800,116806544,1171,1171,1171,1171,0
20241203,154700,116806544,1171,1171,1171,1171,0
20241203,154600,116806544,1171,1171,1171,1171,0
20241203,154500,116806544,1171,1171,1171,1171,0
20241203,154400,116806544,1171,1171,1171,1171,0
20241203,154300,116806544,1171,1171,1171,1171,0
20241203,154200,116806544,1171,1171,1171,1171,0
20241203,154100,116806544,1171,1171,1171,1171,0
20241203,154000,116806544,1171,1171,1171,1171,0
20241203,153900,116806544,1171,1171,1171,1171,0
20241203,153800,116806544,1171,1171,1171,1171,0
20241203,153700,116806544,1171,1171,1171,1171,0
20241203,153600,116806544,1171,1171,1171,1171,0
20241203,153500,116806544,1171,1171,1171,1171,0
20241203,153400,116806544,1171,1171,1171,1171,0
20241203,153300,116806544,1171,1171,1171,1171,0
20241203,153200,116806544,1171,1171,1171,1171,0
20241203,153100,116806544,1171,1171,1171,1171,0
20241203,153000,116806544,1171,1171,1171,1171,1121
20241203,152900,115493853,1168,1168,1168,1168,0
20241203,152800,115493853,1168,1168,1168,1168,0
20241203,152700,115493853,1168,1168,1168,1168,0
20241203,152600,115493853,1168,1168,1168,1168,0
20241203,152500,115493853,1168,1168,1168,1168,0
20241203,152400,115493853,1168,1168,1168,1168,0
20241203,152300,115493853,1168,1168,1168,1168,0
20241203,152200,115493853,1168,1168,1168,1168,0
20241203,152100,115493853,1168,1168,1168,1168,0
20241203,152000,115493853,1168,1168,1168,1168,0
20241203,151900,115493853,1168,1165,1168,1165,1134
20241203,151800,114169461,1163,1163,1163,1163,0
20241203,151700,114169461,1163,1163,1163,1163,0
20241203,151600,114169461,1163,1163,1163,1163,0
20241203,151500,114169461,1163,1163,1163,1163,127
20241203,151400,114021760,1163,1163,1163,1163,2
20241203,151300,114019434,1164,1164,1164,1164,0
20241203,151200,114019434,1164,1164,1164,1164,0
20241203,151100,114019434,1164,1164,1164,1164,0
20241203,151000,114019434,1164,1164,1164,1164,0
20241203,150900,114019434,1164,1164,1164,1164,21
20241203,150800,113994990,1163,1163,1163,1163,0
20241203,150700,113994990,1163,1163,1163,1163,0
20241203,150600,113994990,1163,1163,1163,1163,0
20241203,150500,113994990,1163,1163,1163,1163,90
20241203,150400,113890320,1163,1163,1163,1163,0
20241203,150300,113890320,1163,1163,1163,1163,0
20241203,150200,113890320,1163,1163,1163,1163,0
20241203,150100,113890320,1163,1163,1163,1163,200
20241203,150000,113657720,1163,1163,1163,1163,0
20241203,145900,113657720,1163,1163,1163,1163,0
20241203,145800,113657720,1163,1163,1163,1163,10
20241203,145700,113646090,1163,1163,1163,1163,769
20241203,145600,112751743,1167,1167,1167,1167,0
20241203,145500,112751743,1167,1166,1168,1166,1305
20241203,145400,111228698,1164,1167,1168,1164,15561
20241203,145300,93069556,1167,1160,1167,1159,7036
20241203,145200,84868751,1159,1160,1160,1159,14
20241203,145100,84852512,1159,1159,1159,1159,0
20241203,145000,84852512,1159,1159,1159,1159,0
20241203,144900,84852512,1159,1159,1159,1159,0
20241203,144800,84852512,1159,1159,1159,1159,0
20241203,144700,84852512,1159,1159,1159,1159,0
20241203,144600,84852512,1159,1159,1159,1159,0
20241203,144500,84852512,1159,1159,1159,1159,0
20241203,144400,84852512,1159,1159,1159,1159,0
20241203,144300,84852512,1159,1159,1159,1159,0
20241203,144200,84852512,1159,1159,1159,1159,0
20241203,144100,84852512,1159,1159,1159,1159,11
20241203,144000,84839763,1159,1159,1159,1159,0
20241203,143900,84839763,1159,1159,1159,1159,0
20241203,143800,84839763,1159,1159,1159,1159,0
20241203,143700,84839763,1159,1159,1159,1159,2
20241203,143600,84837445,1161,1161,1161,1161,19
20241203,143500,84815386,1161,1161,1161,1161,0
20241203,143400,84815386,1161,1161,1161,1161,7
20241203,143300,84807259,1161,1161,1161,1161,0
20241203,143200,84807259,1161,1161,1161,1161,0
20241203,143100,84807259,1161,1161,1161,1161,0
20241203,143000,84807259,1161,1161,1161,1161,0
20241203,142900,84807259,1161,1161,1161,1161,0
20241203,142800,84807259,1161,1161,1161,1161,0
20241203,142700,84807259,1161,1161,1161,1161,0
20241203,142600,84807259,1161,1161,1161,1161,0
20241203,142500,84807259,1161,1161,1161,1161,0
20241203,142400,84807259,1161,1161,1161,1161,0
20241203,142300,84807259,1161,1161,1161,1161,0
20241203,142200,84807259,1161,1161,1161,1161,0
20241203,142100,84807259,1161,1161,1161,1161,293
20241203,142000,84467086,1161,1161,1161,1161,38
20241203,141900,84422968,1166,1166,1166,1166,0
20241203,141800,84422968,1166,1166,1166,1166,0
20241203,141700,84422968,1166,1166,1166,1166,0
20241203,141600,84422968,1166,1166,1166,1166,0
20241203,141500,84422968,1166,1166,1166,1166,10
20241203,141400,84411308,1166,1166,1166,1166,1
20241203,141300,84410142,1166,1165,1166,1165,9
20241203,141200,84399656,1161,1162,1165,1161,341
20241203,141100,84002587,1162,1162,1162,1161,19
20241203,141000,83980510,1162,1161,1162,1161,2
20241203,140900,83978187,1162,1161,1162,1161,7
20241203,140800,83970056,1162,1162,1162,1162,0
20241203,140700,83970056,1162,1161,1162,1161,4
20241203,140600,83965409,1161,1158,1161,1158,7652
20241203,140500,75081577,1159,1159,1159,1159,1
20241203,140400,75080418,1160,1160,1160,1160,1000
20241203,140300,73920418,1160,1157,1160,1157,6429
20241203,140200,66468887,1153,1153,1153,1153,5000
20241203,140100,60703887,1157,1155,1157,1155,431
20241203,140000,60205375,1155,1155,1155,1155,0
20241203,135900,60205375,1155,1155,1156,1155,1270
20241203,135800,58738255,1155,1155,1155,1155,0
20241203,135700,58738255,1155,1155,1155,1155,0
20241203,135600,58738255,1155,1155,1155,1155,1933
20241203,135500,56505640,1152,1152,1152,1152,0
20241203,135400,56505640,1152,1152,1152,1152,0
20241203,135300,56505640,1152,1152,1152,1152,0
20241203,135200,56505640,1152,1152,1152,1152,0
20241203,135100,56505640,1152,1154,1154,1152,25
20241203,135000,56476827,1151,1151,1151,1151,0
20241203,134900,56476827,1151,1151,1151,1151,0
20241203,134800,56476827,1151,1151,1151,1151,0
20241203,134700,56476827,1151,1151,1151,1151,0
20241203,134600,56476827,1151,1151,1151,1151,0
20241203,134500,56476827,1151,1151,1151,1151,0
20241203,134400,56476827,1151,1151,1151,1151,0
20241203,134300,56476827,1151,1151,1151,1151,0
20241203,134200,56476827,1151,1151,1151,1151,0
20241203,134100,56476827,1151,1151,1151,1151,0
20241203,134000,56476827,1151,1151,1151,1151,0
20241203,133900,56476827,1151,1151,1151,1151,0
20241203,133800,56476827,1151,1151,1151,1151,0
20241203,133700,56476827,1151,1151,1151,1151,0
20241203,133600,56476827,1151,1152,1152,1151,1088
20241203,133500,55224312,1152,1152,1152,1152,0
20241203,133400,55224312,1152,1152,1152,1152,0
20241203,133300,55224312,1152,1152,1152,1152,0
20241203,133200,55224312,1152,1152,1152,1152,300
20241203,133100,54878712,1159,1159,1159,1159,19
20241203,133000,54856691,1159,1158,1159,1158,1488
20241203,132900,53133574,1152,1152,1152,1152,2000
20241203,132800,50829574,1152,1152,1152,1152,0
20241203,132700,50829574,1152,1152,1152,1152,31
20241203,132600,50793862,1157,1157,1157,1157,0
20241203,132500,50793862,1157,1157,1157,1157,679
20241203,132400,50008259,1158,1158,1158,1158,0
20241203,132300,50008259,1158,1158,1158,1158,0
20241203,132200,50008259,1158,1157,1158,1157,385
20241203,132100,49562629,1157,1157,1157,1157,101
20241203,132000,49445772,1157,1157,1157,1157,0
20241203,131900,49445772,1157,1157,1157,1157,0
20241203,131800,49445772,1157,1157,1157,1157,0
20241203,131700,49445772,1157,1157,1157,1157,0
20241203,131600,49445772,1157,1157,1157,1157,0
20241203,131500,49445772,1157,1157,1157,1157,0
20241203,131400,49445772,1157,1153,1157,1153,3159
20241203,131300,45797883,1151,1151,1151,1151,0
20241203,131200,45797883,1151,1151,1151,1151,0
20241203,131100,45797883,1151,1151,1151,1151,0
20241203,131000,45797883,1151,1152,1152,1151,1000
20241203,130900,44646841,1152,1152,1152,1152,0
20241203,130800,44646841,1152,1154,1154,1152,300
20241203,130700,44301200,1155,1155,1155,1155,0
20241203,130600,44301200,1155,1155,1155,1155,0
20241203,130500,44301200,1155,1155,1155,1155,130
20241203,130400,44151050,1155,1155,1155,1155,0
20241203,130300,44151050,1155,1155,1155,1155,0
20241203,130200,44151050,1155,1155,1155,1155,0
20241203,130100,44151050,1155,1155,1155,1155,0
20241203,130000,44151050,1155,1155,1155,1155,0
20241203,125900,44151050,1155,1155,1155,1155,0
20241203,125800,44151050,1155,1155,1155,1155,0
20241203,125700,44151050,1155,1155,1155,1155,0
20241203,125600,44151050,1155,1155,1155,1155,0
20241203,125500,44151050,1155,1155,1155,1155,787
20241203,125400,43242065,1155,1155,1155,1155,0
20241203,125300,43242065,1155,1155,1155,1155,0
20241203,125200,43242065,1155,1155,1155,1155,0
20241203,125100,43242065,1155,1155,1155,1155,1
20241203,125000,43240910,1155,1155,1155,1155,0
20241203,124900,43240910,1155,1155,1155,1155,0
20241203,124800,43240910,1155,1155,1155,1155,0
20241203,124700,43240910,1155,1155,1155,1155,0
20241203,124600,43240910,1155,1155,1155,1155,57
20241203,124500,43175075,1156,1156,1156,1156,1
20241203,124400,43173919,1158,1158,1158,1158,0
20241203,124300,43173919,1158,1158,1158,1158,0
20241203,124200,43173919,1158,1158,1158,1158,0
20241203,124100,43173919,1158,1158,1158,1158,0
20241203,124000,43173919,1158,1156,1158,1156,185
20241203,123900,42959929,1155,1155,1155,1155,0
20241203,123800,42959929,1155,1155,1155,1155,0
20241203,123700,42959929,1155,1155,1155,1155,0
20241203,123600,42959929,1155,1155,1155,1155,0
20241203,123500,42959929,1155,1155,1155,1155,0
20241203,123400,42959929,1155,1155,1155,1155,9
20241203,123300,42949534,1155,1155,1155,1155,9
20241203,123200,42939139,1155,1155,1155,1155,5
20241203,123100,42933364,1155,1155,1155,1155,0
20241203,123000,42933364,1155,1156,1156,1155,131
20241203,122900,42781929,1156,1156,1156,1156,2465
20241203,122800,39932389,1156,1156,1156,1156,4
20241203,122700,39927765,1156,1156,1156,1156,1
20241203,122600,39926609,1158,1158,1158,1158,0
20241203,122500,39926609,1158,1158,1158,1158,0
20241203,122400,39926609,1158,1158,1158,1158,0
20241203,122300,39926609,1158,1158,1158,1158,0
20241203,122200,39926609,1158,1157,1158,1157,12
20241203,122100,39912719,1158,1157,1158,1157,579
20241203,122000,39242742,1157,1155,1158,1155,17
20241203,121900,39223078,1155,1153,1155,1153,7
20241203,121800,39214996,1154,1154,1154,1153,20
20241203,121700,39191917,1154,1152,1154,1152,2077
20241203,121600,36795551,1152,1152,1152,1152,23
20241203,121500,36769055,1152,1152,1152,1152,0
20241203,121400,36769055,1152,1152,1152,1152,124
20241203,121300,36626207,1151,1151,1151,1151,0
20241203,121200,36626207,1151,1151,1151,1151,0
20241203,121100,36626207,1151,1151,1151,1151,0
20241203,121000,36626207,1151,1151,1151,1151,21
20241203,120900,36602036,1151,1151,1151,1151,0
20241203,120800,36602036,1151,1151,1151,1151,0
20241203,120700,36602036,1151,1151,1151,1151,0
20241203,120600,36602036,1151,1151,1151,1151,1
20241203,120500,36600885,1152,1152,1152,1152,100
20241203,120400,36485685,1152,1152,1152,1152,276
20241203,120300,36167733,1152,1152,1152,1152,0
20241203,120200,36167733,1152,1152,1152,1152,0
20241203,120100,36167733,1152,1152,1153,1152,12
20241203,120000,36153899,1153,1153,1153,1152,806
20241203,115900,35224582,1152,1152,1152,1152,1
20241203,115800,35223430,1153,1153,1153,1153,185
20241203,115700,35010125,1152,1152,1152,1152,110
20241203,115600,34883405,1152,1152,1152,1152,9
20241203,115500,34873037,1152,1152,1152,1152,0
20241203,115400,34873037,1152,1152,1152,1152,0
20241203,115300,34873037,1152,1152,1152,1152,0
20241203,115200,34873037,1152,1153,1153,1152,504
20241203,115100,34291926,1153,1153,1153,1153,507
20241203,115000,33707355,1154,1153,1154,1153,11
20241203,114900,33694662,1151,1151,1151,1151,0
20241203,114800,33694662,1151,1151,1151,1151,0
20241203,114700,33694662,1151,1151,1151,1151,0
20241203,114600,33694662,1151,1151,1151,1151,0
20241203,114500,33694662,1151,1151,1151,1151,600
20241203,114400,33004062,1152,1152,1152,1152,121
20241203,114300,32864670,1152,1152,1152,1152,1
20241203,114200,32863518,1153,1153,1153,1153,500
20241203,114100,32287018,1153,1153,1153,1153,0
20241203,114000,32287018,1153,1153,1153,1153,0
20241203,113900,32287018,1153,1153,1153,1153,0
20241203,113800,32287018,1153,1153,1153,1153,0
20241203,113700,32287018,1153,1153,1153,1153,0
20241203,113600,32287018,1153,1153,1153,1153,1380
20241203,113500,30695878,1153,1153,1153,1153,1
20241203,113400,30694725,1154,1154,1154,1154,0
20241203,113300,30694725,1154,1154,1154,1154,0
20241203,113200,30694725,1154,1154,1154,1154,1070
20241203,113100,29459945,1155,1155,1155,1155,73
20241203,113000,29375630,1155,1155,1155,1155,0
20241203,112900,29375630,1155,1155,1155,1155,1
20241203,112800,29374475,1154,1154,1154,1154,0
20241203,112700,29374475,1154,1154,1154,1154,0
20241203,112600,29374475,1154,1154,1154,1154,0
20241203,112500,29374475,1154,1154,1154,1154,0
20241203,112400,29374475,1154,1155,1155,1154,21
20241203,112300,29350222,1155,1154,1155,1154,3
20241203,112200,29346759,1154,1154,1154,1154,20
20241203,112100,29323679,1153,1153,1153,1153,0
20241203,112000,29323679,1153,1153,1153,1153,0
20241203,111900,29323679,1153,1153,1153,1153,0
20241203,111800,29323679,1153,1153,1153,1153,1693
20241203,111700,27371650,1154,1154,1154,1154,11
20241203,111600,27358956,1158,1156,1158,1156,186
20241203,111500,27143593,1155,1155,1155,1155,1
20241203,111400,27142438,1158,1158,1158,1158,0
20241203,111300,27142438,1158,1158,1158,1158,0
20241203,111200,27142438,1158,1158,1158,1158,0
20241203,111100,27142438,1158,1158,1158,1158,0
20241203,111000,27142438,1158,1158,1158,1158,0
20241203,110900,27142438,1158,1158,1158,1158,0
20241203,110800,27142438,1158,1158,1158,1158,0
20241203,110700,27142438,1158,1158,1158,1158,0
20241203,110600,27142438,1158,1158,1158,1158,0
20241203,110500,27142438,1158,1158,1158,1158,0
20241203,110400,27142438,1158,1157,1158,1157,80
20241203,110300,27049799,1158,1157,1158,1157,4
20241203,110200,27045169,1158,1157,1158,1157,8
20241203,110100,27035907,1152,1152,1152,1152,7
20241203,110000,27027843,1152,1152,1152,1152,100
20241203,105900,26912643,1152,1152,1152,1152,1
20241203,105800,26911491,1152,1152,1152,1152,10
20241203,105700,26899971,1152,1152,1152,1152,0
20241203,105600,26899971,1152,1152,1152,1152,0
20241203,105500,26899971,1152,1152,1152,1152,102
20241203,105400,26782467,1152,1151,1152,1151,22
20241203,105300,26757135,1152,1152,1152,1152,10
20241203,105200,26745615,1151,1151,1151,1151,0
20241203,105100,26745615,1151,1151,1151,1151,1
20241203,105000,26744464,1152,1151,1152,1150,327
20241203,104900,26368204,1152,1152,1152,1152,10
20241203,104800,26356684,1152,1152,1152,1152,19
20241203,104700,26334796,1152,1152,1152,1152,0
20241203,104600,26334796,1152,1152,1152,1152,0
20241203,104500,26334796,1152,1152,1152,1152,1
20241203,104400,26333644,1155,1154,1155,1154,2
20241203,104300,26331335,1152,1152,1152,1152,0
20241203,104200,26331335,1152,1152,1152,1152,60
20241203,104100,26262215,1158,1158,1158,1158,0
20241203,104000,26262215,1158,1158,1158,1158,0
20241203,103900,26262215,1158,1158,1158,1158,0
20241203,103800,26262215,1158,1158,1158,1158,0
20241203,103700,26262215,1158,1158,1158,1158,0
20241203,103600,26262215,1158,1158,1158,1158,0
20241203,103500,26262215,1158,1158,1158,1158,0
20241203,103400,26262215,1158,1152,1158,1152,186
20241203,103300,26046933,1159,1159,1159,1159,0
20241203,103200,26046933,1159,1152,1159,1152,2000
20241203,103100,23735267,1152,1152,1152,1152,0
20241203,103000,23735267,1152,1152,1152,1152,0
20241203,102900,23735267,1152,1152,1152,1152,0
20241203,102800,23735267,1152,1152,1152,1152,0
20241203,102700,23735267,1152,1152,1152,1152,0
20241203,102600,23735267,1152,1152,1152,1152,0
20241203,102500,23735267,1152,1152,1152,1152,0
20241203,102400,23735267,1152,1152,1152,1152,0
20241203,102300,23735267,1152,1152,1152,1152,0
20241203,102200,23735267,1152,1152,1152,1152,0
20241203,102100,23735267,1152,1152,1152,1152,2
20241203,102000,23732963,1152,1152,1152,1152,0
20241203,101900,23732963,1152,1152,1152,1152,0
20241203,101800,23732963,1152,1152,1152,1152,0
20241203,101700,23732963,1152,1152,1152,1152,1
20241203,101600,23731811,1147,1147,1147,1147,0
20241203,101500,23731811,1147,1147,1147,1147,0
20241203,101400,23731811,1147,1149,1149,1147,60
20241203,101300,23662953,1152,1152,1152,1152,0
20241203,101200,23662953,1152,1152,1152,1152,80
20241203,101100,23570793,1152,1152,1152,1152,20
20241203,101000,23547753,1152,1152,1152,1152,0
20241203,100900,23547753,1152,1152,1152,1152,0
20241203,100800,23547753,1152,1152,1152,1152,0
20241203,100700,23547753,1152,1152,1152,1152,10
20241203,100600,23536233,1152,1152,1152,1152,7
20241203,100500,23528169,1152,1152,1152,1152,0
20241203,100400,23528169,1152,1152,1152,1152,10
20241203,100300,23516649,1150,1150,1150,1150,0
20241203,100200,23516649,1150,1150,1150,1150,50
20241203,100100,23459149,1145,1145,1145,1145,0
20241203,100000,23459149,1145,1145,1145,1145,0
20241203,095900,23459149,1145,1145,1145,1145,0
20241203,095800,23459149,1145,1145,1145,1145,0
20241203,095700,23459149,1145,1145,1145,1145,0
20241203,095600,23459149,1145,1145,1145,1145,0
20241203,095500,23459149,1145,1145,1145,1145,0
20241203,095400,23459149,1145,1150,1150,1145,200
20241203,095300,23229724,1152,1152,1152,1152,414
20241203,095200,22752796,1152,1152,1152,1152,186
20241203,095100,22538524,1149,1149,1149,1149,0
20241203,095000,22538524,1149,1149,1149,1149,0
20241203,094900,22538524,1149,1149,1149,1149,0
20241203,094800,22538524,1149,1149,1149,1149,0
20241203,094700,22538524,1149,1149,1149,1149,5
20241203,094600,22532779,1152,1152,1152,1152,0
20241203,094500,22532779,1152,1152,1152,1152,0
20241203,094400,22532779,1152,1152,1152,1152,0
20241203,094300,22532779,1152,1152,1152,1152,0
20241203,094200,22532779,1152,1152,1152,1152,1
20241203,094100,22531627,1152,1152,1152,1152,0
20241203,094000,22531627,1152,1152,1152,1152,1
20241203,093900,22530475,1152,1152,1152,1152,49
20241203,093800,22474027,1152,1152,1152,1152,0
20241203,093700,22474027,1152,1152,1152,1152,1
20241203,093600,22472875,1152,1152,1152,1152,0
20241203,093500,22472875,1152,1152,1152,1152,2
20241203,093400,22470571,1151,1151,1151,1151,0
20241203,093300,22470571,1151,1151,1151,1151,0
20241203,093200,22470571,1151,1151,1151,1151,10
20241203,093100,22459061,1151,1151,1151,1151,1
20241203,093000,22457910,1151,1151,1151,1151,8
20241203,092900,22448702,1146,1146,1146,1146,7
20241203,092800,22440680,1146,1146,1146,1146,4
20241203,092700,22436096,1146,1146,1146,1146,30
20241203,092600,22401716,1146,1146,1146,1146,0
20241203,092500,22401716,1146,1146,1146,1146,0
20241203,092400,22401716,1146,1146,1146,1146,0
20241203,092300,22401716,1146,1151,1151,1146,195
20241203,092200,22177651,1152,1152,1152,1152,0
20241203,092100,22177651,1152,1152,1152,1152,10
20241203,092000,22166131,1152,1152,1152,1152,45
20241203,091900,22114291,1157,1157,1157,1157,7
20241203,091800,22106192,1157,1157,1157,1155,31
20241203,091700,22070361,1157,1157,1157,1157,90
20241203,091600,21966231,1157,1157,1157,1157,0
20241203,091500,21966231,1157,1157,1157,1157,9
20241203,091400,21955818,1157,1157,1157,1157,19
20241203,091300,21933835,1157,1157,1157,1157,7
20241203,091200,21925736,1157,1157,1157,1157,41
20241203,091100,21878299,1157,1157,1157,1157,14
20241203,091000,21862101,1159,1159,1159,1159,0
20241203,090900,21862101,1159,1159,1159,1159,0
20241203,090800,21862101,1159,1159,1159,1159,0
20241203,090700,21862101,1159,1159,1159,1150,338
20241203,090600,21473302,1159,1159,1159,1150,4159
20241203,090500,16690317,1159,1146,1159,1146,2862
20241203,090400,13396832,1136,1136,1136,1136,0
20241203,090300,13396832,1136,1136,1136,1136,0
20241203,090200,13396832,1136,1136,1136,1136,0
20241203,090100,13396832,1136,1141,1145,1136,6038
20241203,090000,6502708,1144,1132,1144,1132,5743