KissMeData/014190/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,190000,208934694,1490,1490,1490,1490,1529
20241202,185900,208934694,1490,1490,1490,1490,0
20241202,185800,208934694,1490,1490,1490,1490,0
20241202,185700,208934694,1490,1490,1490,1490,0
20241202,185600,208934694,1490,1490,1490,1490,0
20241202,185500,208934694,1490,1490,1490,1490,0
20241202,185400,208934694,1490,1490,1490,1490,0
20241202,185300,208934694,1490,1490,1490,1490,0
20241202,185200,208934694,1490,1490,1490,1490,0
20241202,185100,208934694,1490,1490,1490,1490,0
20241202,185000,208934694,1490,1490,1490,1490,0
20241202,184900,208934694,1490,1490,1490,1490,0
20241202,184800,208934694,1490,1490,1490,1490,0
20241202,184700,208934694,1490,1490,1490,1490,0
20241202,184600,208934694,1490,1490,1490,1490,0
20241202,184500,208934694,1490,1490,1490,1490,0
20241202,184400,208934694,1490,1490,1490,1490,0
20241202,184300,208934694,1490,1490,1490,1490,0
20241202,184200,208934694,1490,1490,1490,1490,0
20241202,184100,208934694,1490,1490,1490,1490,0
20241202,184000,208934694,1490,1490,1490,1490,0
20241202,183900,208934694,1490,1490,1490,1490,0
20241202,183800,208934694,1490,1490,1490,1490,0
20241202,183700,208934694,1490,1490,1490,1490,0
20241202,183600,208934694,1490,1490,1490,1490,0
20241202,183500,208934694,1490,1490,1490,1490,0
20241202,183400,208934694,1490,1490,1490,1490,0
20241202,183300,208934694,1490,1490,1490,1490,0
20241202,183200,208934694,1490,1490,1490,1490,0
20241202,183100,208934694,1490,1490,1490,1490,0
20241202,183000,208934694,1490,1490,1490,1490,1529
20241202,182900,208934694,1490,1490,1490,1490,0
20241202,182800,208934694,1490,1490,1490,1490,0
20241202,182700,208934694,1490,1490,1490,1490,0
20241202,182600,208934694,1490,1490,1490,1490,0
20241202,182500,208934694,1490,1490,1490,1490,0
20241202,182400,208934694,1490,1490,1490,1490,0
20241202,182300,208934694,1490,1490,1490,1490,0
20241202,182200,208934694,1490,1490,1490,1490,0
20241202,182100,208934694,1490,1490,1490,1490,0
20241202,182000,208934694,1490,1490,1490,1490,0
20241202,181900,208934694,1490,1490,1490,1490,0
20241202,181800,208934694,1490,1490,1490,1490,0
20241202,181700,208934694,1490,1490,1490,1490,0
20241202,181600,208934694,1490,1490,1490,1490,0
20241202,181500,208934694,1490,1490,1490,1490,0
20241202,181400,208934694,1490,1490,1490,1490,0
20241202,181300,208934694,1490,1490,1490,1490,0
20241202,181200,208934694,1490,1490,1490,1490,0
20241202,181100,208934694,1490,1490,1490,1490,0
20241202,181000,208934694,1490,1490,1490,1490,0
20241202,180900,208934694,1490,1490,1490,1490,0
20241202,180800,208934694,1490,1490,1490,1490,0
20241202,180700,208934694,1490,1490,1490,1490,0
20241202,180600,208934694,1490,1490,1490,1490,0
20241202,180500,208934694,1490,1490,1490,1490,0
20241202,180400,208934694,1490,1490,1490,1490,0
20241202,180300,208934694,1490,1490,1490,1490,0
20241202,180200,208934694,1490,1490,1490,1490,0
20241202,180100,208934694,1490,1490,1490,1490,0
20241202,180000,208934694,1490,1490,1490,1490,1529
20241202,175900,208934694,1490,1490,1490,1490,0
20241202,175800,208934694,1490,1490,1490,1490,0
20241202,175700,208934694,1490,1490,1490,1490,0
20241202,175600,208934694,1490,1490,1490,1490,0
20241202,175500,208934694,1490,1490,1490,1490,0
20241202,175400,208934694,1490,1490,1490,1490,0
20241202,175300,208934694,1490,1490,1490,1490,0
20241202,175200,208934694,1490,1490,1490,1490,0
20241202,175100,208934694,1490,1490,1490,1490,0
20241202,175000,208934694,1490,1490,1490,1490,0
20241202,174900,208934694,1490,1490,1490,1490,0
20241202,174800,208934694,1490,1490,1490,1490,0
20241202,174700,208934694,1490,1490,1490,1490,0
20241202,174600,208934694,1490,1490,1490,1490,0
20241202,174500,208934694,1490,1490,1490,1490,0
20241202,174400,208934694,1490,1490,1490,1490,0
20241202,174300,208934694,1490,1490,1490,1490,0
20241202,174200,208934694,1490,1490,1490,1490,0
20241202,174100,208934694,1490,1490,1490,1490,0
20241202,174000,208934694,1490,1490,1490,1490,0
20241202,173900,208934694,1490,1490,1490,1490,0
20241202,173800,208934694,1490,1490,1490,1490,0
20241202,173700,208934694,1490,1490,1490,1490,0
20241202,173600,208934694,1490,1490,1490,1490,0
20241202,173500,208934694,1490,1490,1490,1490,0
20241202,173400,208934694,1490,1490,1490,1490,0
20241202,173300,208934694,1490,1490,1490,1490,0
20241202,173200,208934694,1490,1490,1490,1490,0
20241202,173100,208934694,1490,1490,1490,1490,0
20241202,173000,208934694,1490,1490,1490,1490,1529
20241202,172900,208934694,1490,1490,1490,1490,0
20241202,172800,208934694,1490,1490,1490,1490,0
20241202,172700,208934694,1490,1490,1490,1490,0
20241202,172600,208934694,1490,1490,1490,1490,0
20241202,172500,208934694,1490,1490,1490,1490,0
20241202,172400,208934694,1490,1490,1490,1490,0
20241202,172300,208934694,1490,1490,1490,1490,0
20241202,172200,208934694,1490,1490,1490,1490,0
20241202,172100,208934694,1490,1490,1490,1490,0
20241202,172000,208934694,1490,1490,1490,1490,0
20241202,171900,208934694,1490,1490,1490,1490,0
20241202,171800,208934694,1490,1490,1490,1490,0
20241202,171700,208934694,1490,1490,1490,1490,0
20241202,171600,208934694,1490,1490,1490,1490,0
20241202,171500,208934694,1490,1490,1490,1490,0
20241202,171400,208934694,1490,1490,1490,1490,0
20241202,171300,208934694,1490,1490,1490,1490,0
20241202,171200,208934694,1490,1490,1490,1490,0
20241202,171100,208934694,1490,1490,1490,1490,0
20241202,171000,208934694,1490,1490,1490,1490,0
20241202,170900,208934694,1490,1490,1490,1490,0
20241202,170800,208934694,1490,1490,1490,1490,0
20241202,170700,208934694,1490,1490,1490,1490,0
20241202,170600,208934694,1490,1490,1490,1490,0
20241202,170500,208934694,1490,1490,1490,1490,0
20241202,170400,208934694,1490,1490,1490,1490,0
20241202,170300,208934694,1490,1490,1490,1490,0
20241202,170200,208934694,1490,1490,1490,1490,0
20241202,170100,208934694,1490,1490,1490,1490,0
20241202,170000,208934694,1490,1490,1490,1490,1529
20241202,165900,208934694,1490,1490,1490,1490,0
20241202,165800,208934694,1490,1490,1490,1490,0
20241202,165700,208934694,1490,1490,1490,1490,0
20241202,165600,208934694,1490,1490,1490,1490,0
20241202,165500,208934694,1490,1490,1490,1490,0
20241202,165400,208934694,1490,1490,1490,1490,0
20241202,165300,208934694,1490,1490,1490,1490,0
20241202,165200,208934694,1490,1490,1490,1490,0
20241202,165100,208934694,1490,1490,1490,1490,0
20241202,165000,208934694,1490,1490,1490,1490,0
20241202,164900,208934694,1490,1490,1490,1490,0
20241202,164800,208934694,1490,1490,1490,1490,0
20241202,164700,208934694,1490,1490,1490,1490,0
20241202,164600,208934694,1490,1490,1490,1490,0
20241202,164500,208934694,1490,1490,1490,1490,0
20241202,164400,208934694,1490,1490,1490,1490,0
20241202,164300,208934694,1490,1490,1490,1490,0
20241202,164200,208934694,1490,1490,1490,1490,0
20241202,164100,208934694,1490,1490,1490,1490,0
20241202,164000,208934694,1490,1490,1490,1490,0
20241202,163900,208934694,1490,1490,1490,1490,0
20241202,163800,208934694,1490,1490,1490,1490,0
20241202,163700,208934694,1490,1490,1490,1490,0
20241202,163600,208934694,1490,1490,1490,1490,0
20241202,163500,208934694,1490,1490,1490,1490,0
20241202,163400,208934694,1490,1490,1490,1490,0
20241202,163300,208934694,1490,1490,1490,1490,0
20241202,163200,208934694,1490,1490,1490,1490,0
20241202,163100,208934694,1490,1490,1490,1490,0
20241202,163000,208934694,1490,1490,1490,1490,1529
20241202,162900,208934694,1490,1490,1490,1490,0
20241202,162800,208934694,1490,1490,1490,1490,0
20241202,162700,208934694,1490,1490,1490,1490,0
20241202,162600,208934694,1490,1490,1490,1490,0
20241202,162500,208934694,1490,1490,1490,1490,0
20241202,162400,208934694,1490,1490,1490,1490,0
20241202,162300,208934694,1490,1490,1490,1490,0
20241202,162200,208934694,1490,1490,1490,1490,0
20241202,162100,208934694,1490,1490,1490,1490,0
20241202,162000,208934694,1490,1490,1490,1490,0
20241202,161900,208934694,1490,1490,1490,1490,0
20241202,161800,208934694,1490,1490,1490,1490,0
20241202,161700,208934694,1490,1490,1490,1490,0
20241202,161600,208934694,1490,1490,1490,1490,0
20241202,161500,208934694,1490,1490,1490,1490,0
20241202,161400,208934694,1490,1490,1490,1490,0
20241202,161300,208934694,1490,1490,1490,1490,0
20241202,161200,208934694,1490,1490,1490,1490,0
20241202,161100,208934694,1490,1490,1490,1490,0
20241202,161000,208934694,1490,1490,1490,1490,0
20241202,160900,208934694,1490,1490,1490,1490,0
20241202,160800,208934694,1490,1490,1490,1490,0
20241202,160700,208934694,1490,1490,1490,1490,0
20241202,160600,208934694,1490,1490,1490,1490,0
20241202,160500,208934694,1490,1490,1490,1490,0
20241202,160400,208934694,1490,1490,1490,1490,0
20241202,160300,208934694,1490,1490,1490,1490,0
20241202,160200,208934694,1490,1490,1490,1490,0
20241202,160100,208934694,1490,1490,1490,1490,0
20241202,160000,208934694,1490,1490,1490,1490,1529
20241202,155900,208934694,1490,1490,1490,1490,0
20241202,155800,208934694,1490,1490,1490,1490,0
20241202,155700,208934694,1490,1490,1490,1490,0
20241202,155600,208934694,1490,1490,1490,1490,0
20241202,155500,208934694,1490,1490,1490,1490,0
20241202,155400,208934694,1490,1490,1490,1490,0
20241202,155300,208934694,1490,1490,1490,1490,0
20241202,155200,208934694,1490,1490,1490,1490,0
20241202,155100,208934694,1490,1490,1490,1490,0
20241202,155000,208934694,1490,1490,1490,1490,0
20241202,154900,208934694,1490,1490,1490,1490,0
20241202,154800,208934694,1490,1490,1490,1490,0
20241202,154700,208934694,1490,1490,1490,1490,0
20241202,154600,208934694,1490,1490,1490,1490,0
20241202,154500,208934694,1490,1490,1490,1490,0
20241202,154400,208934694,1490,1490,1490,1490,0
20241202,154300,208934694,1490,1490,1490,1490,0
20241202,154200,208934694,1490,1490,1490,1490,0
20241202,154100,208934694,1490,1490,1490,1490,0
20241202,154000,208934694,1490,1490,1490,1490,0
20241202,153900,208934694,1490,1490,1490,1490,0
20241202,153800,208934694,1490,1490,1490,1490,0
20241202,153700,208934694,1490,1490,1490,1490,0
20241202,153600,208934694,1490,1490,1490,1490,0
20241202,153500,208934694,1490,1490,1490,1490,0
20241202,153400,208934694,1490,1490,1490,1490,0
20241202,153300,208934694,1490,1490,1490,1490,0
20241202,153200,208934694,1490,1490,1490,1490,0
20241202,153100,208934694,1490,1490,1490,1490,0
20241202,153000,208934694,1490,1490,1490,1490,3058
20241202,152900,206656484,1490,1490,1490,1490,0
20241202,152800,206656484,1490,1490,1490,1490,0
20241202,152700,206656484,1490,1490,1490,1490,0
20241202,152600,206656484,1490,1490,1490,1490,0
20241202,152500,206656484,1490,1490,1490,1490,0
20241202,152400,206656484,1490,1490,1490,1490,0
20241202,152300,206656484,1490,1490,1490,1490,0
20241202,152200,206656484,1490,1490,1490,1490,0
20241202,152100,206656484,1490,1490,1490,1490,0
20241202,152000,206656484,1490,1490,1490,1490,0
20241202,151900,206656484,1490,1490,1490,1490,181
20241202,151800,206386794,1490,1491,1491,1490,1054
20241202,151700,204816280,1490,1491,1491,1490,903
20241202,151600,203470738,1490,1490,1490,1490,0
20241202,151500,203470738,1490,1493,1493,1490,7236
20241202,151400,192683137,1494,1494,1494,1494,72
20241202,151300,192575569,1494,1494,1494,1494,72
20241202,151200,192468001,1497,1495,1497,1494,2329
20241202,151100,188986357,1495,1495,1495,1495,4473
20241202,151000,182299222,1496,1496,1496,1496,2628
20241202,150900,178367734,1497,1497,1497,1497,0
20241202,150800,178367734,1497,1497,1497,1497,100
20241202,150700,178218034,1497,1497,1497,1497,7
20241202,150600,178207555,1497,1497,1497,1497,13
20241202,150500,178188094,1497,1497,1497,1497,20
20241202,150400,178158154,1497,1497,1497,1497,3
20241202,150300,178153663,1497,1497,1497,1497,0
20241202,150200,178153663,1497,1497,1497,1497,127
20241202,150100,177963544,1496,1496,1496,1496,1
20241202,150000,177962048,1496,1496,1496,1496,0
20241202,145900,177962048,1496,1496,1496,1496,8
20241202,145800,177950080,1497,1497,1497,1497,100
20241202,145700,177800380,1497,1497,1497,1497,100
20241202,145600,177650680,1497,1497,1497,1497,0
20241202,145500,177650680,1497,1497,1497,1497,0
20241202,145400,177650680,1497,1497,1497,1497,325
20241202,145300,177164155,1499,1499,1499,1499,0
20241202,145200,177164155,1499,1499,1499,1499,0
20241202,145100,177164155,1499,1499,1499,1499,2
20241202,145000,177161157,1497,1497,1497,1497,0
20241202,144900,177161157,1497,1497,1497,1497,0
20241202,144800,177161157,1497,1497,1497,1497,0
20241202,144700,177161157,1497,1497,1497,1497,0
20241202,144600,177161157,1497,1497,1497,1497,0
20241202,144500,177161157,1497,1497,1497,1497,0
20241202,144400,177161157,1497,1497,1497,1497,0
20241202,144300,177161157,1497,1497,1497,1497,0
20241202,144200,177161157,1497,1497,1497,1497,0
20241202,144100,177161157,1497,1497,1497,1497,2366
20241202,144000,173619255,1497,1497,1497,1497,0
20241202,143900,173619255,1497,1497,1497,1497,0
20241202,143800,173619255,1497,1497,1497,1497,50
20241202,143700,173544405,1496,1496,1496,1496,2000
20241202,143600,170552405,1496,1496,1496,1496,0
20241202,143500,170552405,1496,1496,1496,1496,0
20241202,143400,170552405,1496,1496,1496,1496,0
20241202,143300,170552405,1496,1496,1496,1496,0
20241202,143200,170552405,1496,1496,1496,1496,0
20241202,143100,170552405,1496,1496,1496,1496,0
20241202,143000,170552405,1496,1496,1496,1496,500
20241202,142900,169804405,1497,1497,1497,1497,618
20241202,142800,168879259,1499,1499,1499,1499,0
20241202,142700,168879259,1499,1499,1499,1499,0
20241202,142600,168879259,1499,1499,1499,1499,0
20241202,142500,168879259,1499,1499,1499,1499,990
20241202,142400,167395249,1500,1500,1500,1500,62
20241202,142300,167302249,1498,1498,1498,1498,5
20241202,142200,167294759,1497,1497,1497,1497,0
20241202,142100,167294759,1497,1497,1497,1497,100
20241202,142000,167145059,1496,1496,1496,1496,0
20241202,141900,167145059,1496,1496,1496,1496,0
20241202,141800,167145059,1496,1496,1496,1496,0
20241202,141700,167145059,1496,1496,1496,1496,0
20241202,141600,167145059,1496,1496,1496,1496,0
20241202,141500,167145059,1496,1496,1496,1496,0
20241202,141400,167145059,1496,1496,1496,1496,0
20241202,141300,167145059,1496,1496,1496,1496,0
20241202,141200,167145059,1496,1496,1496,1496,0
20241202,141100,167145059,1496,1496,1496,1496,0
20241202,141000,167145059,1496,1496,1496,1496,0
20241202,140900,167145059,1496,1496,1496,1496,0
20241202,140800,167145059,1496,1496,1496,1496,0
20241202,140700,167145059,1496,1496,1496,1496,0
20241202,140600,167145059,1496,1496,1496,1496,0
20241202,140500,167145059,1496,1496,1496,1496,0
20241202,140400,167145059,1496,1496,1496,1496,0
20241202,140300,167145059,1496,1496,1496,1496,0
20241202,140200,167145059,1496,1496,1496,1496,0
20241202,140100,167145059,1496,1496,1496,1496,0
20241202,140000,167145059,1496,1496,1496,1496,0
20241202,135900,167145059,1496,1496,1496,1496,0
20241202,135800,167145059,1496,1496,1496,1496,0
20241202,135700,167145059,1496,1498,1498,1496,3800
20241202,135600,161459301,1499,1502,1502,1499,4213
20241202,135500,155138288,1502,1502,1502,1502,0
20241202,135400,155138288,1502,1502,1502,1502,0
20241202,135300,155138288,1502,1502,1502,1502,0
20241202,135200,155138288,1502,1502,1502,1502,0
20241202,135100,155138288,1502,1502,1502,1502,0
20241202,135000,155138288,1502,1502,1502,1502,0
20241202,134900,155138288,1502,1502,1502,1502,0
20241202,134800,155138288,1502,1502,1502,1502,0
20241202,134700,155138288,1502,1502,1502,1502,16
20241202,134600,155114256,1501,1501,1501,1501,2
20241202,134500,155111254,1501,1501,1501,1501,2
20241202,134400,155108252,1501,1501,1501,1501,0
20241202,134300,155108252,1501,1501,1501,1501,2
20241202,134200,155105250,1500,1500,1500,1500,0
20241202,134100,155105250,1500,1500,1500,1500,0
20241202,134000,155105250,1500,1500,1500,1500,0
20241202,133900,155105250,1500,1500,1500,1500,4
20241202,133800,155099250,1500,1500,1500,1500,4
20241202,133700,155093250,1499,1499,1499,1499,0
20241202,133600,155093250,1499,1499,1499,1499,0
20241202,133500,155093250,1499,1499,1499,1499,0
20241202,133400,155093250,1499,1499,1499,1499,0
20241202,133300,155093250,1499,1501,1501,1499,158
20241202,133200,154856312,1498,1498,1498,1498,0
20241202,133100,154856312,1498,1498,1498,1498,0
20241202,133000,154856312,1498,1498,1498,1498,0
20241202,132900,154856312,1498,1498,1498,1498,0
20241202,132800,154856312,1498,1498,1498,1498,0
20241202,132700,154856312,1498,1498,1498,1498,0
20241202,132600,154856312,1498,1498,1498,1498,0
20241202,132500,154856312,1498,1498,1498,1498,500
20241202,132400,154107312,1499,1499,1499,1499,1000
20241202,132300,152608312,1498,1498,1498,1498,0
20241202,132200,152608312,1498,1498,1498,1498,0
20241202,132100,152608312,1498,1498,1498,1498,0
20241202,132000,152608312,1498,1498,1498,1498,0
20241202,131900,152608312,1498,1498,1498,1498,42
20241202,131800,152545396,1498,1498,1498,1498,0
20241202,131700,152545396,1498,1498,1498,1498,30
20241202,131600,152500456,1499,1499,1499,1499,0
20241202,131500,152500456,1499,1499,1499,1499,3
20241202,131400,152495959,1499,1499,1499,1499,0
20241202,131300,152495959,1499,1499,1499,1499,17
20241202,131200,152470476,1499,1499,1499,1499,0
20241202,131100,152470476,1499,1499,1499,1499,0
20241202,131000,152470476,1499,1499,1499,1499,0
20241202,130900,152470476,1499,1499,1499,1499,0
20241202,130800,152470476,1499,1499,1499,1499,0
20241202,130700,152470476,1499,1499,1499,1499,0
20241202,130600,152470476,1499,1499,1499,1499,0
20241202,130500,152470476,1499,1499,1499,1499,0
20241202,130400,152470476,1499,1499,1499,1499,0
20241202,130300,152470476,1499,1499,1499,1499,1
20241202,130200,152468977,1499,1500,1500,1499,100
20241202,130100,152319022,1500,1500,1500,1500,0
20241202,130000,152319022,1500,1500,1500,1500,0
20241202,125900,152319022,1500,1500,1500,1500,77
20241202,125800,152203522,1500,1500,1500,1500,0
20241202,125700,152203522,1500,1499,1500,1499,99
20241202,125600,152055110,1499,1499,1499,1499,305
20241202,125500,151597915,1500,1496,1500,1496,499
20241202,125400,150850813,1496,1496,1496,1496,0
20241202,125300,150850813,1496,1496,1496,1496,300
20241202,125200,150402013,1498,1498,1498,1498,0
20241202,125100,150402013,1498,1498,1498,1498,80
20241202,125000,150282173,1497,1497,1497,1497,2
20241202,124900,150279179,1498,1498,1498,1498,355
20241202,124800,149747389,1498,1498,1498,1498,0
20241202,124700,149747389,1498,1498,1498,1498,0
20241202,124600,149747389,1498,1498,1498,1498,0
20241202,124500,149747389,1498,1498,1498,1498,0
20241202,124400,149747389,1498,1498,1498,1498,0
20241202,124300,149747389,1498,1498,1498,1498,0
20241202,124200,149747389,1498,1498,1498,1498,0
20241202,124100,149747389,1498,1498,1498,1498,489
20241202,124000,149014867,1498,1498,1498,1498,0
20241202,123900,149014867,1498,1498,1498,1498,0
20241202,123800,149014867,1498,1498,1498,1498,0
20241202,123700,149014867,1498,1498,1498,1498,0
20241202,123600,149014867,1498,1498,1498,1498,317
20241202,123500,148540001,1498,1498,1498,1498,56
20241202,123400,148456113,1496,1498,1498,1496,57
20241202,123300,148370839,1500,1498,1500,1498,443
20241202,123200,147706341,1498,1498,1498,1498,2
20241202,123100,147703345,1498,1498,1498,1498,0
20241202,123000,147703345,1498,1498,1498,1498,0
20241202,122900,147703345,1498,1498,1498,1498,8
20241202,122800,147691361,1498,1498,1498,1498,10
20241202,122700,147676381,1498,1498,1498,1498,1
20241202,122600,147674883,1498,1498,1498,1496,669
20241202,122500,146674033,1498,1498,1498,1498,8
20241202,122400,146662049,1500,1500,1500,1500,0
20241202,122300,146662049,1500,1500,1500,1500,0
20241202,122200,146662049,1500,1500,1500,1500,0
20241202,122100,146662049,1500,1500,1500,1500,0
20241202,122000,146662049,1500,1496,1500,1496,1000
20241202,121900,145162101,1494,1494,1494,1494,0
20241202,121800,145162101,1494,1494,1494,1494,0
20241202,121700,145162101,1494,1494,1494,1494,0
20241202,121600,145162101,1494,1494,1494,1494,1000
20241202,121500,143668101,1494,1494,1494,1494,0
20241202,121400,143668101,1494,1494,1494,1494,3000
20241202,121300,139186101,1494,1494,1494,1494,0
20241202,121200,139186101,1494,1494,1494,1494,0
20241202,121100,139186101,1494,1494,1494,1494,0
20241202,121000,139186101,1494,1494,1494,1494,0
20241202,120900,139186101,1494,1494,1494,1494,0
20241202,120800,139186101,1494,1494,1494,1494,430
20241202,120700,138543681,1494,1494,1494,1494,0
20241202,120600,138543681,1494,1494,1494,1494,0
20241202,120500,138543681,1494,1494,1494,1494,0
20241202,120400,138543681,1494,1494,1494,1494,0
20241202,120300,138543681,1494,1494,1494,1494,0
20241202,120200,138543681,1494,1494,1494,1494,1
20241202,120100,138542187,1496,1496,1496,1496,500
20241202,120000,137794187,1495,1495,1495,1495,0
20241202,115900,137794187,1495,1494,1495,1494,465
20241202,115800,137099018,1495,1495,1495,1495,3515
20241202,115700,131844093,1495,1494,1495,1494,1997
20241202,115600,128858602,1495,1495,1495,1495,5329
20241202,115500,120891747,1495,1502,1502,1495,19971
20241202,115400,90988051,1502,1502,1502,1502,36
20241202,115300,90933979,1503,1503,1503,1503,0
20241202,115200,90933979,1503,1503,1503,1503,10
20241202,115100,90918949,1502,1502,1502,1502,0
20241202,115000,90918949,1502,1502,1502,1502,0
20241202,114900,90918949,1502,1502,1502,1502,70
20241202,114800,90813809,1503,1503,1503,1503,0
20241202,114700,90813809,1503,1503,1503,1503,0
20241202,114600,90813809,1503,1502,1503,1502,130
20241202,114500,90618449,1502,1502,1502,1502,0
20241202,114400,90618449,1502,1502,1502,1502,739
20241202,114300,89508471,1503,1503,1503,1503,0
20241202,114200,89508471,1503,1503,1503,1503,0
20241202,114100,89508471,1503,1503,1503,1503,0
20241202,114000,89508471,1503,1503,1503,1503,0
20241202,113900,89508471,1503,1503,1503,1503,1262
20241202,113800,87611685,1503,1503,1503,1503,20
20241202,113700,87581625,1503,1503,1503,1503,0
20241202,113600,87581625,1503,1503,1503,1503,0
20241202,113500,87581625,1503,1503,1503,1503,0
20241202,113400,87581625,1503,1503,1503,1503,0
20241202,113300,87581625,1503,1503,1503,1503,0
20241202,113200,87581625,1503,1503,1503,1503,0
20241202,113100,87581625,1503,1503,1503,1503,0
20241202,113000,87581625,1503,1503,1503,1503,0
20241202,112900,87581625,1503,1503,1503,1503,0
20241202,112800,87581625,1503,1503,1503,1503,0
20241202,112700,87581625,1503,1503,1503,1503,0
20241202,112600,87581625,1503,1503,1503,1503,0
20241202,112500,87581625,1503,1503,1503,1503,0
20241202,112400,87581625,1503,1503,1503,1503,80
20241202,112300,87461385,1503,1503,1503,1503,50
20241202,112200,87386235,1502,1502,1502,1502,490
20241202,112100,86650255,1502,1502,1502,1502,3
20241202,112000,86645749,1503,1503,1503,1503,977
20241202,111900,85177318,1503,1503,1503,1503,0
20241202,111800,85177318,1503,1503,1503,1503,0
20241202,111700,85177318,1503,1503,1503,1503,0
20241202,111600,85177318,1503,1503,1503,1503,111
20241202,111500,85010485,1502,1502,1502,1502,0
20241202,111400,85010485,1502,1502,1502,1502,0
20241202,111300,85010485,1502,1502,1502,1502,1
20241202,111200,85008983,1502,1502,1502,1502,13
20241202,111100,84989457,1502,1502,1502,1502,0
20241202,111000,84989457,1502,1506,1506,1502,1315
20241202,110900,83012323,1503,1503,1503,1503,0
20241202,110800,83012323,1503,1503,1503,1503,0
20241202,110700,83012323,1503,1503,1503,1503,0
20241202,110600,83012323,1503,1503,1503,1503,13
20241202,110500,82992784,1505,1503,1505,1503,2623
20241202,110400,79050413,1507,1505,1507,1505,111
20241202,110300,78883235,1505,1505,1505,1505,14
20241202,110200,78862165,1505,1505,1505,1505,0
20241202,110100,78862165,1505,1505,1505,1505,1
20241202,110000,78860660,1503,1503,1503,1503,12
20241202,105900,78842624,1504,1504,1504,1504,0
20241202,105800,78842624,1504,1504,1504,1504,0
20241202,105700,78842624,1504,1504,1504,1504,10
20241202,105600,78827584,1508,1508,1508,1508,0
20241202,105500,78827584,1508,1508,1508,1508,0
20241202,105400,78827584,1508,1508,1508,1508,0
20241202,105300,78827584,1508,1508,1508,1508,0
20241202,105200,78827584,1508,1508,1508,1508,0
20241202,105100,78827584,1508,1508,1508,1508,0
20241202,105000,78827584,1508,1508,1508,1508,0
20241202,104900,78827584,1508,1508,1508,1508,0
20241202,104800,78827584,1508,1508,1508,1508,0
20241202,104700,78827584,1508,1508,1508,1508,0
20241202,104600,78827584,1508,1508,1508,1508,0
20241202,104500,78827584,1508,1508,1508,1508,0
20241202,104400,78827584,1508,1508,1508,1508,0
20241202,104300,78827584,1508,1508,1508,1508,0
20241202,104200,78827584,1508,1508,1508,1508,0
20241202,104100,78827584,1508,1508,1508,1508,0
20241202,104000,78827584,1508,1505,1508,1505,2
20241202,103900,78824571,1503,1503,1503,1503,10
20241202,103800,78809541,1503,1503,1503,1503,0
20241202,103700,78809541,1503,1503,1503,1503,0
20241202,103600,78809541,1503,1503,1503,1503,0
20241202,103500,78809541,1503,1503,1503,1503,0
20241202,103400,78809541,1503,1503,1503,1503,0
20241202,103300,78809541,1503,1503,1503,1503,0
20241202,103200,78809541,1503,1503,1503,1503,0
20241202,103100,78809541,1503,1503,1503,1503,1
20241202,103000,78808038,1503,1503,1503,1503,0
20241202,102900,78808038,1503,1503,1503,1503,0
20241202,102800,78808038,1503,1503,1503,1503,0
20241202,102700,78808038,1503,1503,1503,1503,11
20241202,102600,78791505,1503,1502,1503,1502,1660
20241202,102500,76296854,1502,1502,1502,1502,544
20241202,102400,75479766,1502,1503,1503,1502,634
20241202,102300,74527369,1503,1503,1503,1503,0
20241202,102200,74527369,1503,1503,1503,1503,0
20241202,102100,74527369,1503,1503,1503,1503,0
20241202,102000,74527369,1503,1508,1508,1503,2270
20241202,101900,71105820,1508,1508,1508,1508,2000
20241202,101800,68089820,1509,1509,1509,1509,0
20241202,101700,68089820,1509,1509,1509,1509,1
20241202,101600,68088311,1509,1509,1509,1509,5
20241202,101500,68080766,1509,1509,1509,1509,6
20241202,101400,68071712,1511,1508,1511,1508,5076
20241202,101300,60407509,1508,1512,1512,1508,9529
20241202,101200,46019979,1513,1513,1513,1513,202
20241202,101100,45714353,1513,1513,1513,1513,0
20241202,101000,45714353,1513,1513,1513,1513,0
20241202,100900,45714353,1513,1513,1513,1513,200
20241202,100800,45411753,1513,1513,1513,1513,0
20241202,100700,45411753,1513,1513,1513,1513,0
20241202,100600,45411753,1513,1513,1513,1513,100
20241202,100500,45260453,1515,1515,1515,1515,0
20241202,100400,45260453,1515,1515,1515,1515,0
20241202,100300,45260453,1515,1515,1515,1515,0
20241202,100200,45260453,1515,1517,1517,1515,1343
20241202,100100,43225764,1517,1517,1517,1517,0
20241202,100000,43225764,1517,1517,1517,1517,198
20241202,095900,42925398,1517,1517,1517,1517,0
20241202,095800,42925398,1517,1517,1517,1517,0
20241202,095700,42925398,1517,1515,1517,1515,3780
20241202,095600,37192937,1515,1515,1515,1515,0
20241202,095500,37192937,1515,1515,1515,1515,0
20241202,095400,37192937,1515,1515,1515,1515,0
20241202,095300,37192937,1515,1515,1515,1515,0
20241202,095200,37192937,1515,1515,1515,1515,1
20241202,095100,37191422,1513,1513,1513,1513,0
20241202,095000,37191422,1513,1513,1513,1513,0
20241202,094900,37191422,1513,1513,1513,1513,0
20241202,094800,37191422,1513,1513,1513,1513,1000
20241202,094700,35678422,1515,1515,1515,1515,1000
20241202,094600,34163422,1513,1513,1513,1513,0
20241202,094500,34163422,1513,1513,1513,1513,0
20241202,094400,34163422,1513,1513,1513,1513,0
20241202,094300,34163422,1513,1513,1513,1513,280
20241202,094200,33739782,1512,1512,1512,1512,0
20241202,094100,33739782,1512,1512,1512,1512,0
20241202,094000,33739782,1512,1512,1512,1512,100
20241202,093900,33588582,1512,1512,1512,1512,1566
20241202,093800,31220790,1511,1511,1511,1511,299
20241202,093700,30769001,1512,1512,1512,1512,0
20241202,093600,30769001,1512,1512,1512,1512,326
20241202,093500,30276089,1512,1512,1512,1512,0
20241202,093400,30276089,1512,1511,1512,1511,4591
20241202,093300,23339083,1511,1511,1511,1511,600
20241202,093200,22432483,1512,1512,1512,1512,0
20241202,093100,22432483,1512,1512,1513,1512,2917
20241202,093000,18021977,1513,1513,1515,1513,1739
20241202,092900,15388384,1513,1513,1513,1513,324
20241202,092800,14898172,1513,1513,1513,1513,0
20241202,092700,14898172,1513,1513,1513,1513,0
20241202,092600,14898172,1513,1513,1513,1513,0
20241202,092500,14898172,1513,1513,1513,1513,0
20241202,092400,14898172,1513,1513,1513,1513,1176
20241202,092300,13118884,1514,1514,1522,1514,219
20241202,092200,12785654,1522,1522,1522,1522,0
20241202,092100,12785654,1522,1513,1522,1513,41
20241202,092000,12723323,1514,1514,1514,1514,0
20241202,091900,12723323,1514,1514,1514,1514,0
20241202,091800,12723323,1514,1514,1514,1514,0
20241202,091700,12723323,1514,1514,1514,1508,2424
20241202,091600,9061524,1514,1517,1517,1514,2466
20241202,091500,5324256,1517,1517,1517,1517,500
20241202,091400,4565756,1523,1523,1523,1523,0
20241202,091300,4565756,1523,1523,1523,1523,2
20241202,091200,4562710,1525,1525,1525,1525,0
20241202,091100,4562710,1525,1525,1525,1525,0
20241202,091000,4562710,1525,1525,1525,1525,0
20241202,090900,4562710,1525,1525,1525,1525,0
20241202,090800,4562710,1525,1525,1525,1525,0
20241202,090700,4562710,1525,1525,1525,1525,0
20241202,090600,4562710,1525,1525,1525,1525,3
20241202,090500,4558135,1525,1525,1525,1525,32
20241202,090400,4509335,1517,1517,1517,1517,0
20241202,090300,4509335,1517,1517,1517,1517,30
20241202,090200,4463825,1517,1517,1517,1517,0
20241202,090100,4463825,1517,1516,1517,1516,1844
20241202,090000,1666577,1516,1518,1518,1516,1096