KissMeData/040610/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,192600,91202269,1473,1473,1473,1473,396
20241202,192500,91202269,1473,1473,1473,1473,0
20241202,192400,91202269,1473,1473,1473,1473,0
20241202,192300,91202269,1473,1473,1473,1473,0
20241202,192200,91202269,1473,1473,1473,1473,0
20241202,192100,91202269,1473,1473,1473,1473,0
20241202,192000,91202269,1473,1473,1473,1473,0
20241202,191900,91202269,1473,1473,1473,1473,0
20241202,191800,91202269,1473,1473,1473,1473,0
20241202,191700,91202269,1473,1473,1473,1473,0
20241202,191600,91202269,1473,1473,1473,1473,0
20241202,191500,91202269,1473,1473,1473,1473,0
20241202,191400,91202269,1473,1473,1473,1473,0
20241202,191300,91202269,1473,1473,1473,1473,0
20241202,191200,91202269,1473,1473,1473,1473,0
20241202,191100,91202269,1473,1473,1473,1473,0
20241202,191000,91202269,1473,1473,1473,1473,0
20241202,190900,91202269,1473,1473,1473,1473,0
20241202,190800,91202269,1473,1473,1473,1473,0
20241202,190700,91202269,1473,1473,1473,1473,0
20241202,190600,91202269,1473,1473,1473,1473,0
20241202,190500,91202269,1473,1473,1473,1473,0
20241202,190400,91202269,1473,1473,1473,1473,0
20241202,190300,91202269,1473,1473,1473,1473,0
20241202,190200,91202269,1473,1473,1473,1473,0
20241202,190100,91202269,1473,1473,1473,1473,0
20241202,190000,91202269,1473,1473,1473,1473,0
20241202,185900,91202269,1473,1473,1473,1473,0
20241202,185800,91202269,1473,1473,1473,1473,0
20241202,185700,91202269,1473,1473,1473,1473,0
20241202,185600,91202269,1473,1473,1473,1473,396
20241202,185500,91202269,1473,1473,1473,1473,0
20241202,185400,91202269,1473,1473,1473,1473,0
20241202,185300,91202269,1473,1473,1473,1473,0
20241202,185200,91202269,1473,1473,1473,1473,0
20241202,185100,91202269,1473,1473,1473,1473,0
20241202,185000,91202269,1473,1473,1473,1473,0
20241202,184900,91202269,1473,1473,1473,1473,0
20241202,184800,91202269,1473,1473,1473,1473,0
20241202,184700,91202269,1473,1473,1473,1473,0
20241202,184600,91202269,1473,1473,1473,1473,0
20241202,184500,91202269,1473,1473,1473,1473,0
20241202,184400,91202269,1473,1473,1473,1473,0
20241202,184300,91202269,1473,1473,1473,1473,0
20241202,184200,91202269,1473,1473,1473,1473,0
20241202,184100,91202269,1473,1473,1473,1473,0
20241202,184000,91202269,1473,1473,1473,1473,0
20241202,183900,91202269,1473,1473,1473,1473,0
20241202,183800,91202269,1473,1473,1473,1473,0
20241202,183700,91202269,1473,1473,1473,1473,0
20241202,183600,91202269,1473,1473,1473,1473,0
20241202,183500,91202269,1473,1473,1473,1473,0
20241202,183400,91202269,1473,1473,1473,1473,0
20241202,183300,91202269,1473,1473,1473,1473,0
20241202,183200,91202269,1473,1473,1473,1473,0
20241202,183100,91202269,1473,1473,1473,1473,0
20241202,183000,91202269,1473,1473,1473,1473,0
20241202,182900,91202269,1473,1473,1473,1473,0
20241202,182800,91202269,1473,1473,1473,1473,0
20241202,182700,91202269,1473,1473,1473,1473,0
20241202,182600,91202269,1473,1473,1473,1473,396
20241202,182500,91202269,1473,1473,1473,1473,0
20241202,182400,91202269,1473,1473,1473,1473,0
20241202,182300,91202269,1473,1473,1473,1473,0
20241202,182200,91202269,1473,1473,1473,1473,0
20241202,182100,91202269,1473,1473,1473,1473,0
20241202,182000,91202269,1473,1473,1473,1473,0
20241202,181900,91202269,1473,1473,1473,1473,0
20241202,181800,91202269,1473,1473,1473,1473,0
20241202,181700,91202269,1473,1473,1473,1473,0
20241202,181600,91202269,1473,1473,1473,1473,0
20241202,181500,91202269,1473,1473,1473,1473,0
20241202,181400,91202269,1473,1473,1473,1473,0
20241202,181300,91202269,1473,1473,1473,1473,0
20241202,181200,91202269,1473,1473,1473,1473,0
20241202,181100,91202269,1473,1473,1473,1473,0
20241202,181000,91202269,1473,1473,1473,1473,0
20241202,180900,91202269,1473,1473,1473,1473,0
20241202,180800,91202269,1473,1473,1473,1473,0
20241202,180700,91202269,1473,1473,1473,1473,0
20241202,180600,91202269,1473,1473,1473,1473,0
20241202,180500,91202269,1473,1473,1473,1473,0
20241202,180400,91202269,1473,1473,1473,1473,0
20241202,180300,91202269,1473,1473,1473,1473,0
20241202,180200,91202269,1473,1473,1473,1473,0
20241202,180100,91202269,1473,1473,1473,1473,0
20241202,180000,91202269,1473,1473,1473,1473,0
20241202,175900,91202269,1473,1473,1473,1473,0
20241202,175800,91202269,1473,1473,1473,1473,0
20241202,175700,91202269,1473,1473,1473,1473,0
20241202,175600,91202269,1473,1473,1473,1473,396
20241202,175500,91202269,1473,1473,1473,1473,0
20241202,175400,91202269,1473,1473,1473,1473,0
20241202,175300,91202269,1473,1473,1473,1473,0
20241202,175200,91202269,1473,1473,1473,1473,0
20241202,175100,91202269,1473,1473,1473,1473,0
20241202,175000,91202269,1473,1473,1473,1473,0
20241202,174900,91202269,1473,1473,1473,1473,0
20241202,174800,91202269,1473,1473,1473,1473,0
20241202,174700,91202269,1473,1473,1473,1473,0
20241202,174600,91202269,1473,1473,1473,1473,0
20241202,174500,91202269,1473,1473,1473,1473,0
20241202,174400,91202269,1473,1473,1473,1473,0
20241202,174300,91202269,1473,1473,1473,1473,0
20241202,174200,91202269,1473,1473,1473,1473,0
20241202,174100,91202269,1473,1473,1473,1473,0
20241202,174000,91202269,1473,1473,1473,1473,0
20241202,173900,91202269,1473,1473,1473,1473,0
20241202,173800,91202269,1473,1473,1473,1473,0
20241202,173700,91202269,1473,1473,1473,1473,0
20241202,173600,91202269,1473,1473,1473,1473,0
20241202,173500,91202269,1473,1473,1473,1473,0
20241202,173400,91202269,1473,1473,1473,1473,0
20241202,173300,91202269,1473,1473,1473,1473,0
20241202,173200,91202269,1473,1473,1473,1473,0
20241202,173100,91202269,1473,1473,1473,1473,0
20241202,173000,91202269,1473,1473,1473,1473,0
20241202,172900,91202269,1473,1473,1473,1473,0
20241202,172800,91202269,1473,1473,1473,1473,0
20241202,172700,91202269,1473,1473,1473,1473,0
20241202,172600,91202269,1473,1473,1473,1473,396
20241202,172500,91202269,1473,1473,1473,1473,0
20241202,172400,91202269,1473,1473,1473,1473,0
20241202,172300,91202269,1473,1473,1473,1473,0
20241202,172200,91202269,1473,1473,1473,1473,0
20241202,172100,91202269,1473,1473,1473,1473,0
20241202,172000,91202269,1473,1473,1473,1473,0
20241202,171900,91202269,1473,1473,1473,1473,0
20241202,171800,91202269,1473,1473,1473,1473,0
20241202,171700,91202269,1473,1473,1473,1473,0
20241202,171600,91202269,1473,1473,1473,1473,0
20241202,171500,91202269,1473,1473,1473,1473,0
20241202,171400,91202269,1473,1473,1473,1473,0
20241202,171300,91202269,1473,1473,1473,1473,0
20241202,171200,91202269,1473,1473,1473,1473,0
20241202,171100,91202269,1473,1473,1473,1473,0
20241202,171000,91202269,1473,1473,1473,1473,0
20241202,170900,91202269,1473,1473,1473,1473,0
20241202,170800,91202269,1473,1473,1473,1473,0
20241202,170700,91202269,1473,1473,1473,1473,0
20241202,170600,91202269,1473,1473,1473,1473,0
20241202,170500,91202269,1473,1473,1473,1473,0
20241202,170400,91202269,1473,1473,1473,1473,0
20241202,170300,91202269,1473,1473,1473,1473,0
20241202,170200,91202269,1473,1473,1473,1473,0
20241202,170100,91202269,1473,1473,1473,1473,0
20241202,170000,91202269,1473,1473,1473,1473,0
20241202,165900,91202269,1473,1473,1473,1473,0
20241202,165800,91202269,1473,1473,1473,1473,0
20241202,165700,91202269,1473,1473,1473,1473,0
20241202,165600,91202269,1473,1473,1473,1473,396
20241202,165500,91202269,1473,1473,1473,1473,0
20241202,165400,91202269,1473,1473,1473,1473,0
20241202,165300,91202269,1473,1473,1473,1473,0
20241202,165200,91202269,1473,1473,1473,1473,0
20241202,165100,91202269,1473,1473,1473,1473,0
20241202,165000,91202269,1473,1473,1473,1473,0
20241202,164900,91202269,1473,1473,1473,1473,0
20241202,164800,91202269,1473,1473,1473,1473,0
20241202,164700,91202269,1473,1473,1473,1473,0
20241202,164600,91202269,1473,1473,1473,1473,0
20241202,164500,91202269,1473,1473,1473,1473,0
20241202,164400,91202269,1473,1473,1473,1473,0
20241202,164300,91202269,1473,1473,1473,1473,0
20241202,164200,91202269,1473,1473,1473,1473,0
20241202,164100,91202269,1473,1473,1473,1473,0
20241202,164000,91202269,1473,1473,1473,1473,0
20241202,163900,91202269,1473,1473,1473,1473,0
20241202,163800,91202269,1473,1473,1473,1473,0
20241202,163700,91202269,1473,1473,1473,1473,0
20241202,163600,91202269,1473,1473,1473,1473,0
20241202,163500,91202269,1473,1473,1473,1473,0
20241202,163400,91202269,1473,1473,1473,1473,0
20241202,163300,91202269,1473,1473,1473,1473,0
20241202,163200,91202269,1473,1473,1473,1473,0
20241202,163100,91202269,1473,1473,1473,1473,0
20241202,163000,91202269,1473,1473,1473,1473,0
20241202,162900,91202269,1473,1473,1473,1473,0
20241202,162800,91202269,1473,1473,1473,1473,0
20241202,162700,91202269,1473,1473,1473,1473,0
20241202,162600,91202269,1473,1473,1473,1473,396
20241202,162500,91202269,1473,1473,1473,1473,0
20241202,162400,91202269,1473,1473,1473,1473,0
20241202,162300,91202269,1473,1473,1473,1473,0
20241202,162200,91202269,1473,1473,1473,1473,0
20241202,162100,91202269,1473,1473,1473,1473,0
20241202,162000,91202269,1473,1473,1473,1473,0
20241202,161900,91202269,1473,1473,1473,1473,0
20241202,161800,91202269,1473,1473,1473,1473,0
20241202,161700,91202269,1473,1473,1473,1473,0
20241202,161600,91202269,1473,1473,1473,1473,0
20241202,161500,91202269,1473,1473,1473,1473,0
20241202,161400,91202269,1473,1473,1473,1473,0
20241202,161300,91202269,1473,1473,1473,1473,0
20241202,161200,91202269,1473,1473,1473,1473,0
20241202,161100,91202269,1473,1473,1473,1473,0
20241202,161000,91202269,1473,1473,1473,1473,0
20241202,160900,91202269,1473,1473,1473,1473,0
20241202,160800,91202269,1473,1473,1473,1473,0
20241202,160700,91202269,1473,1473,1473,1473,0
20241202,160600,91202269,1473,1473,1473,1473,0
20241202,160500,91202269,1473,1473,1473,1473,0
20241202,160400,91202269,1473,1473,1473,1473,0
20241202,160300,91202269,1473,1473,1473,1473,0
20241202,160200,91202269,1473,1473,1473,1473,0
20241202,160100,91202269,1473,1473,1473,1473,0
20241202,160000,91202269,1473,1473,1473,1473,0
20241202,155900,91202269,1473,1473,1473,1473,0
20241202,155800,91202269,1473,1473,1473,1473,0
20241202,155700,91202269,1473,1473,1473,1473,0
20241202,155600,91202269,1473,1473,1473,1473,396
20241202,155500,91202269,1473,1473,1473,1473,0
20241202,155400,91202269,1473,1473,1473,1473,0
20241202,155300,91202269,1473,1473,1473,1473,0
20241202,155200,91202269,1473,1473,1473,1473,0
20241202,155100,91202269,1473,1473,1473,1473,0
20241202,155000,91202269,1473,1473,1473,1473,0
20241202,154900,91202269,1473,1473,1473,1473,0
20241202,154800,91202269,1473,1473,1473,1473,0
20241202,154700,91202269,1473,1473,1473,1473,0
20241202,154600,91202269,1473,1473,1473,1473,0
20241202,154500,91202269,1473,1473,1473,1473,0
20241202,154400,91202269,1473,1473,1473,1473,0
20241202,154300,91202269,1473,1473,1473,1473,0
20241202,154200,91202269,1473,1473,1473,1473,0
20241202,154100,91202269,1473,1473,1473,1473,0
20241202,154000,91202269,1473,1473,1473,1473,0
20241202,153900,91202269,1473,1473,1473,1473,0
20241202,153800,91202269,1473,1473,1473,1473,0
20241202,153700,91202269,1473,1473,1473,1473,0
20241202,153600,91202269,1473,1473,1473,1473,0
20241202,153500,91202269,1473,1473,1473,1473,0
20241202,153400,91202269,1473,1473,1473,1473,0
20241202,153300,91202269,1473,1473,1473,1473,0
20241202,153200,91202269,1473,1473,1473,1473,0
20241202,153100,91202269,1473,1473,1473,1473,0
20241202,153000,91202269,1473,1473,1473,1473,396
20241202,152900,90618961,1474,1474,1474,1474,0
20241202,152800,90618961,1474,1474,1474,1474,0
20241202,152700,90618961,1474,1474,1474,1474,0
20241202,152600,90618961,1474,1474,1474,1474,0
20241202,152500,90618961,1474,1474,1474,1474,0
20241202,152400,90618961,1474,1474,1474,1474,0
20241202,152300,90618961,1474,1474,1474,1474,0
20241202,152200,90618961,1474,1474,1474,1474,0
20241202,152100,90618961,1474,1474,1474,1474,0
20241202,152000,90618961,1474,1474,1474,1474,0
20241202,151900,90618961,1474,1474,1474,1474,1
20241202,151800,90617487,1470,1470,1470,1470,0
20241202,151700,90617487,1470,1473,1473,1470,5
20241202,151600,90610132,1473,1473,1473,1470,4
20241202,151500,90604243,1469,1470,1470,1469,20
20241202,151400,90574861,1469,1469,1469,1469,0
20241202,151300,90574861,1469,1471,1471,1469,1280
20241202,151200,88693233,1471,1471,1471,1471,1
20241202,151100,88691762,1474,1471,1474,1471,3
20241202,151000,88687346,1472,1472,1472,1472,612
20241202,150900,87786482,1472,1472,1472,1472,0
20241202,150800,87786482,1472,1473,1473,1472,2
20241202,150700,87783537,1472,1472,1472,1472,30
20241202,150600,87739377,1472,1472,1472,1472,0
20241202,150500,87739377,1472,1472,1472,1472,0
20241202,150400,87739377,1472,1472,1472,1472,0
20241202,150300,87739377,1472,1472,1472,1472,10
20241202,150200,87724657,1472,1475,1475,1472,2255
20241202,150100,84401405,1477,1477,1477,1477,0
20241202,150000,84401405,1477,1477,1477,1477,0
20241202,145900,84401405,1477,1477,1477,1477,0
20241202,145800,84401405,1477,1477,1477,1477,0
20241202,145700,84401405,1477,1477,1477,1477,0
20241202,145600,84401405,1477,1477,1477,1477,0
20241202,145500,84401405,1477,1477,1477,1477,0
20241202,145400,84401405,1477,1477,1477,1477,0
20241202,145300,84401405,1477,1477,1477,1477,0
20241202,145200,84401405,1477,1477,1477,1477,0
20241202,145100,84401405,1477,1477,1477,1477,1000
20241202,145000,82924405,1477,1476,1477,1476,982
20241202,144900,81474971,1477,1477,1477,1477,0
20241202,144800,81474971,1477,1477,1477,1477,0
20241202,144700,81474971,1477,1477,1477,1477,0
20241202,144600,81474971,1477,1477,1477,1477,0
20241202,144500,81474971,1477,1477,1477,1477,140
20241202,144400,81268191,1477,1477,1477,1477,130
20241202,144300,81076181,1477,1477,1477,1477,0
20241202,144200,81076181,1477,1477,1477,1477,0
20241202,144100,81076181,1477,1477,1477,1477,0
20241202,144000,81076181,1477,1477,1477,1477,0
20241202,143900,81076181,1477,1477,1477,1477,0
20241202,143800,81076181,1477,1477,1477,1477,0
20241202,143700,81076181,1477,1477,1477,1477,0
20241202,143600,81076181,1477,1477,1477,1477,20
20241202,143500,81046641,1477,1477,1477,1477,100
20241202,143400,80898941,1477,1477,1477,1477,0
20241202,143300,80898941,1477,1477,1477,1477,0
20241202,143200,80898941,1477,1477,1477,1477,0
20241202,143100,80898941,1477,1477,1477,1477,0
20241202,143000,80898941,1477,1477,1477,1477,7
20241202,142900,80888602,1479,1479,1479,1479,0
20241202,142800,80888602,1479,1479,1479,1479,0
20241202,142700,80888602,1479,1479,1479,1479,0
20241202,142600,80888602,1479,1479,1479,1479,0
20241202,142500,80888602,1479,1479,1479,1479,4
20241202,142400,80882686,1479,1479,1479,1479,0
20241202,142300,80882686,1479,1476,1479,1476,2
20241202,142200,80879731,1479,1479,1479,1479,0
20241202,142100,80879731,1479,1479,1479,1479,0
20241202,142000,80879731,1479,1476,1479,1476,32
20241202,141900,80832496,1482,1482,1482,1482,0
20241202,141800,80832496,1482,1482,1482,1482,0
20241202,141700,80832496,1482,1482,1482,1482,0
20241202,141600,80832496,1482,1482,1482,1482,0
20241202,141500,80832496,1482,1482,1482,1482,0
20241202,141400,80832496,1482,1482,1482,1482,0
20241202,141300,80832496,1482,1482,1482,1482,0
20241202,141200,80832496,1482,1482,1482,1482,0
20241202,141100,80832496,1482,1482,1482,1482,0
20241202,141000,80832496,1482,1479,1482,1474,2840
20241202,140900,76640464,1483,1483,1483,1483,0
20241202,140800,76640464,1483,1483,1483,1483,0
20241202,140700,76640464,1483,1483,1483,1483,0
20241202,140600,76640464,1483,1483,1483,1483,0
20241202,140500,76640464,1483,1483,1483,1483,0
20241202,140400,76640464,1483,1483,1483,1483,0
20241202,140300,76640464,1483,1483,1483,1475,3811
20241202,140200,71002818,1483,1483,1483,1483,0
20241202,140100,71002818,1483,1483,1483,1483,0
20241202,140000,71002818,1483,1483,1483,1483,0
20241202,135900,71002818,1483,1483,1483,1483,0
20241202,135800,71002818,1483,1483,1483,1483,0
20241202,135700,71002818,1483,1483,1483,1483,500
20241202,135600,70261318,1482,1482,1482,1482,150
20241202,135500,70039018,1482,1482,1482,1482,0
20241202,135400,70039018,1482,1482,1482,1482,0
20241202,135300,70039018,1482,1482,1482,1482,0
20241202,135200,70039018,1482,1483,1483,1482,2700
20241202,135100,66036840,1483,1483,1483,1483,0
20241202,135000,66036840,1483,1483,1483,1483,1
20241202,134900,66035357,1483,1483,1483,1483,0
20241202,134800,66035357,1483,1483,1483,1483,1
20241202,134700,66033874,1484,1484,1484,1484,0
20241202,134600,66033874,1484,1484,1484,1484,200
20241202,134500,65737074,1484,1484,1484,1484,0
20241202,134400,65737074,1484,1484,1484,1484,0
20241202,134300,65737074,1484,1484,1484,1484,7917
20241202,134200,53988246,1485,1485,1485,1485,0
20241202,134100,53988246,1485,1485,1485,1485,11
20241202,134000,53971911,1485,1485,1485,1485,500
20241202,133900,53229411,1485,1485,1485,1485,0
20241202,133800,53229411,1485,1485,1485,1485,33
20241202,133700,53180406,1484,1485,1485,1484,12
20241202,133600,53162587,1483,1483,1483,1483,0
20241202,133500,53162587,1483,1483,1483,1483,0
20241202,133400,53162587,1483,1483,1483,1483,1
20241202,133300,53161104,1485,1485,1485,1483,7291
20241202,133200,42333971,1483,1484,1484,1483,13
20241202,133100,42314680,1485,1485,1485,1485,270
20241202,133000,41913730,1485,1485,1485,1485,0
20241202,132900,41913730,1485,1485,1485,1485,0
20241202,132800,41913730,1485,1485,1485,1485,2
20241202,132700,41910760,1486,1486,1486,1486,257
20241202,132600,41528858,1486,1486,1486,1486,0
20241202,132500,41528858,1486,1486,1486,1486,0
20241202,132400,41528858,1486,1486,1486,1486,0
20241202,132300,41528858,1486,1486,1486,1486,20
20241202,132200,41499138,1486,1486,1486,1486,0
20241202,132100,41499138,1486,1486,1486,1486,40
20241202,132000,41439698,1486,1486,1486,1486,0
20241202,131900,41439698,1486,1486,1486,1486,0
20241202,131800,41439698,1486,1486,1486,1486,0
20241202,131700,41439698,1486,1486,1486,1486,0
20241202,131600,41439698,1486,1486,1486,1486,0
20241202,131500,41439698,1486,1486,1486,1486,0
20241202,131400,41439698,1486,1486,1486,1486,0
20241202,131300,41439698,1486,1486,1486,1486,0
20241202,131200,41439698,1486,1486,1486,1486,0
20241202,131100,41439698,1486,1486,1486,1486,0
20241202,131000,41439698,1486,1486,1486,1486,0
20241202,130900,41439698,1486,1486,1486,1486,0
20241202,130800,41439698,1486,1486,1486,1486,0
20241202,130700,41439698,1486,1486,1486,1486,0
20241202,130600,41439698,1486,1486,1486,1486,0
20241202,130500,41439698,1486,1486,1486,1486,60
20241202,130400,41350538,1486,1486,1486,1486,0
20241202,130300,41350538,1486,1486,1486,1486,0
20241202,130200,41350538,1486,1486,1486,1486,0
20241202,130100,41350538,1486,1486,1486,1486,0
20241202,130000,41350538,1486,1486,1486,1486,0
20241202,125900,41350538,1486,1486,1486,1486,0
20241202,125800,41350538,1486,1486,1486,1486,0
20241202,125700,41350538,1486,1486,1486,1486,0
20241202,125600,41350538,1486,1486,1486,1486,0
20241202,125500,41350538,1486,1486,1486,1486,0
20241202,125400,41350538,1486,1486,1486,1486,0
20241202,125300,41350538,1486,1486,1486,1486,0
20241202,125200,41350538,1486,1486,1486,1486,0
20241202,125100,41350538,1486,1486,1486,1486,0
20241202,125000,41350538,1486,1486,1486,1486,0
20241202,124900,41350538,1486,1486,1486,1486,0
20241202,124800,41350538,1486,1486,1486,1486,0
20241202,124700,41350538,1486,1486,1486,1486,0
20241202,124600,41350538,1486,1487,1487,1486,3
20241202,124500,41346078,1486,1486,1486,1486,0
20241202,124400,41346078,1486,1486,1486,1486,0
20241202,124300,41346078,1486,1486,1486,1486,0
20241202,124200,41346078,1486,1486,1486,1486,0
20241202,124100,41346078,1486,1486,1486,1486,0
20241202,124000,41346078,1486,1486,1486,1486,0
20241202,123900,41346078,1486,1486,1486,1486,0
20241202,123800,41346078,1486,1486,1486,1486,1
20241202,123700,41344592,1488,1488,1488,1488,0
20241202,123600,41344592,1488,1488,1488,1488,0
20241202,123500,41344592,1488,1488,1488,1488,0
20241202,123400,41344592,1488,1488,1488,1488,0
20241202,123300,41344592,1488,1488,1488,1488,0
20241202,123200,41344592,1488,1488,1488,1488,0
20241202,123100,41344592,1488,1488,1488,1488,0
20241202,123000,41344592,1488,1488,1488,1488,0
20241202,122900,41344592,1488,1488,1488,1488,0
20241202,122800,41344592,1488,1488,1488,1488,0
20241202,122700,41344592,1488,1488,1488,1488,0
20241202,122600,41344592,1488,1488,1488,1488,10
20241202,122500,41329712,1486,1486,1486,1486,0
20241202,122400,41329712,1486,1486,1486,1486,0
20241202,122300,41329712,1486,1487,1488,1486,11
20241202,122200,41313355,1486,1486,1486,1486,0
20241202,122100,41313355,1486,1486,1486,1486,0
20241202,122000,41313355,1486,1487,1487,1486,112
20241202,121900,41146812,1487,1488,1488,1487,2
20241202,121800,41143837,1488,1488,1488,1488,2
20241202,121700,41140861,1486,1486,1486,1486,0
20241202,121600,41140861,1486,1486,1486,1486,0
20241202,121500,41140861,1486,1486,1486,1486,0
20241202,121400,41140861,1486,1486,1486,1486,12
20241202,121300,41123029,1486,1486,1486,1486,0
20241202,121200,41123029,1486,1486,1486,1486,0
20241202,121100,41123029,1486,1486,1486,1486,0
20241202,121000,41123029,1486,1486,1486,1486,0
20241202,120900,41123029,1486,1486,1486,1486,0
20241202,120800,41123029,1486,1486,1486,1486,0
20241202,120700,41123029,1486,1486,1486,1486,0
20241202,120600,41123029,1486,1486,1486,1486,0
20241202,120500,41123029,1486,1486,1486,1486,0
20241202,120400,41123029,1486,1486,1488,1486,3
20241202,120300,41118569,1486,1486,1486,1486,0
20241202,120200,41118569,1486,1486,1486,1486,0
20241202,120100,41118569,1486,1486,1486,1486,0
20241202,120000,41118569,1486,1487,1487,1486,2
20241202,115900,41115596,1487,1487,1487,1487,0
20241202,115800,41115596,1487,1487,1487,1487,464
20241202,115700,40425628,1487,1487,1487,1487,0
20241202,115600,40425628,1487,1487,1487,1487,0
20241202,115500,40425628,1487,1487,1487,1487,0
20241202,115400,40425628,1487,1487,1487,1487,0
20241202,115300,40425628,1487,1487,1487,1487,0
20241202,115200,40425628,1487,1487,1487,1487,0
20241202,115100,40425628,1487,1487,1487,1487,0
20241202,115000,40425628,1487,1487,1487,1487,0
20241202,114900,40425628,1487,1487,1487,1487,0
20241202,114800,40425628,1487,1487,1487,1487,0
20241202,114700,40425628,1487,1487,1487,1487,0
20241202,114600,40425628,1487,1487,1487,1487,0
20241202,114500,40425628,1487,1487,1487,1487,0
20241202,114400,40425628,1487,1487,1487,1487,0
20241202,114300,40425628,1487,1487,1487,1487,0
20241202,114200,40425628,1487,1487,1487,1487,1
20241202,114100,40424141,1488,1488,1488,1488,0
20241202,114000,40424141,1488,1488,1488,1488,1
20241202,113900,40422653,1487,1487,1487,1487,0
20241202,113800,40422653,1487,1488,1488,1487,80
20241202,113700,40303614,1488,1488,1488,1488,0
20241202,113600,40303614,1488,1488,1488,1488,0
20241202,113500,40303614,1488,1488,1488,1488,0
20241202,113400,40303614,1488,1488,1488,1488,0
20241202,113300,40303614,1488,1488,1488,1488,0
20241202,113200,40303614,1488,1488,1488,1488,0
20241202,113100,40303614,1488,1488,1488,1487,270
20241202,113000,39901924,1487,1487,1487,1487,0
20241202,112900,39901924,1487,1487,1487,1487,0
20241202,112800,39901924,1487,1488,1488,1487,31
20241202,112700,39855797,1487,1491,1491,1487,197
20241202,112600,39562294,1491,1491,1491,1491,580
20241202,112500,38697514,1491,1491,1491,1491,1
20241202,112400,38696023,1491,1491,1491,1491,0
20241202,112300,38696023,1491,1491,1491,1491,129
20241202,112200,38503684,1491,1491,1491,1491,600
20241202,112100,37609084,1491,1491,1491,1491,20
20241202,112000,37579264,1491,1491,1491,1491,0
20241202,111900,37579264,1491,1491,1491,1491,0
20241202,111800,37579264,1491,1491,1491,1491,0
20241202,111700,37579264,1491,1492,1492,1491,12
20241202,111600,37561361,1492,1492,1492,1492,0
20241202,111500,37561361,1492,1494,1494,1492,1066
20241202,111400,35968759,1493,1493,1493,1493,1000
20241202,111300,34475759,1492,1492,1492,1492,0
20241202,111200,34475759,1492,1492,1492,1492,1000
20241202,111100,32983759,1492,1493,1493,1492,4
20241202,111000,32977788,1496,1496,1496,1496,1
20241202,110900,32976292,1494,1495,1495,1494,6078
20241202,110800,23889946,1496,1496,1496,1496,0
20241202,110700,23889946,1496,1496,1496,1496,0
20241202,110600,23889946,1496,1496,1496,1496,0
20241202,110500,23889946,1496,1496,1496,1496,0
20241202,110400,23889946,1496,1496,1496,1496,5
20241202,110300,23882466,1495,1495,1495,1495,0
20241202,110200,23882466,1495,1495,1495,1495,0
20241202,110100,23882466,1495,1495,1495,1495,30
20241202,110000,23837616,1495,1495,1495,1495,1
20241202,105900,23836121,1494,1494,1494,1494,0
20241202,105800,23836121,1494,1494,1494,1494,1
20241202,105700,23834627,1495,1495,1495,1495,0
20241202,105600,23834627,1495,1495,1495,1495,1
20241202,105500,23833132,1495,1495,1495,1495,0
20241202,105400,23833132,1495,1495,1495,1495,0
20241202,105300,23833132,1495,1495,1495,1495,0
20241202,105200,23833132,1495,1495,1495,1495,0
20241202,105100,23833132,1495,1495,1495,1495,0
20241202,105000,23833132,1495,1495,1495,1495,0
20241202,104900,23833132,1495,1495,1495,1495,0
20241202,104800,23833132,1495,1495,1495,1495,0
20241202,104700,23833132,1495,1495,1495,1495,0
20241202,104600,23833132,1495,1495,1495,1495,911
20241202,104500,22471187,1495,1495,1495,1495,0
20241202,104400,22471187,1495,1495,1495,1495,0
20241202,104300,22471187,1495,1495,1495,1495,0
20241202,104200,22471187,1495,1495,1495,1495,0
20241202,104100,22471187,1495,1495,1495,1495,0
20241202,104000,22471187,1495,1495,1495,1495,0
20241202,103900,22471187,1495,1495,1495,1495,0
20241202,103800,22471187,1495,1495,1495,1495,0
20241202,103700,22471187,1495,1495,1495,1495,0
20241202,103600,22471187,1495,1495,1495,1495,130
20241202,103500,22276837,1495,1495,1495,1495,0
20241202,103400,22276837,1495,1495,1495,1495,0
20241202,103300,22276837,1495,1497,1497,1495,3
20241202,103200,22272348,1498,1498,1498,1498,0
20241202,103100,22272348,1498,1498,1498,1498,1
20241202,103000,22270850,1494,1494,1494,1494,0
20241202,102900,22270850,1494,1494,1494,1494,0
20241202,102800,22270850,1494,1494,1494,1494,0
20241202,102700,22270850,1494,1494,1494,1494,0
20241202,102600,22270850,1494,1494,1494,1494,0
20241202,102500,22270850,1494,1494,1494,1494,0
20241202,102400,22270850,1494,1494,1494,1494,0
20241202,102300,22270850,1494,1494,1494,1494,0
20241202,102200,22270850,1494,1494,1494,1494,0
20241202,102100,22270850,1494,1494,1494,1494,0
20241202,102000,22270850,1494,1494,1494,1494,0
20241202,101900,22270850,1494,1494,1494,1494,0
20241202,101800,22270850,1494,1494,1494,1494,1
20241202,101700,22269356,1497,1497,1497,1497,1
20241202,101600,22267859,1494,1498,1498,1494,8
20241202,101500,22255897,1495,1495,1499,1495,711
20241202,101400,21192550,1496,1497,1499,1496,157
20241202,101300,20957665,1506,1506,1506,1506,0
20241202,101200,20957665,1506,1500,1506,1500,104
20241202,101100,20801065,1506,1500,1506,1500,100
20241202,101000,20650471,1506,1500,1506,1500,100
20241202,100900,20499877,1500,1500,1500,1500,1
20241202,100800,20498377,1506,1500,1506,1500,15
20241202,100700,20475865,1500,1497,1500,1496,2099
20241202,100600,17334628,1500,1500,1500,1500,1
20241202,100500,17333128,1500,1503,1503,1500,1201
20241202,100400,15531622,1503,1503,1506,1503,6
20241202,100300,15522601,1503,1503,1503,1503,133
20241202,100200,15322702,1506,1506,1506,1506,0
20241202,100100,15322702,1506,1506,1506,1506,0
20241202,100000,15322702,1506,1500,1506,1500,804
20241202,095900,14116687,1505,1499,1505,1499,198
20241202,095800,13819742,1500,1500,1500,1500,0
20241202,095700,13819742,1500,1503,1503,1498,4669
20241202,095600,6812712,1506,1506,1506,1506,0
20241202,095500,6812712,1506,1506,1506,1506,0
20241202,095400,6812712,1506,1506,1506,1506,0
20241202,095300,6812712,1506,1506,1506,1506,0
20241202,095200,6812712,1506,1506,1506,1506,1
20241202,095100,6811206,1503,1503,1503,1503,7
20241202,095000,6800685,1503,1503,1503,1503,378
20241202,094900,6232551,1503,1503,1503,1503,3
20241202,094800,6228042,1503,1503,1503,1503,88
20241202,094700,6095778,1506,1506,1506,1506,0
20241202,094600,6095778,1506,1505,1506,1505,18
20241202,094500,6068683,1505,1505,1505,1505,0
20241202,094400,6068683,1505,1506,1506,1505,399
20241202,094300,5468024,1506,1506,1506,1506,4
20241202,094200,5462000,1506,1506,1506,1506,4
20241202,094100,5455976,1506,1506,1506,1506,4
20241202,094000,5449952,1506,1506,1506,1506,4
20241202,093900,5443928,1506,1506,1506,1506,4
20241202,093800,5437904,1506,1506,1506,1506,5
20241202,093700,5430374,1506,1506,1506,1506,4
20241202,093600,5424350,1506,1506,1506,1506,4
20241202,093500,5418326,1506,1506,1506,1506,4
20241202,093400,5412302,1506,1506,1506,1506,4
20241202,093300,5406278,1506,1506,1506,1506,4
20241202,093200,5400254,1506,1506,1506,1506,4
20241202,093100,5394230,1506,1509,1521,1506,1032
20241202,093000,3830214,1509,1509,1509,1509,4
20241202,092900,3824178,1509,1509,1509,1509,4
20241202,092800,3818142,1509,1509,1509,1509,5
20241202,092700,3810597,1509,1509,1509,1509,4
20241202,092600,3804561,1509,1509,1509,1509,4
20241202,092500,3798525,1509,1509,1509,1509,4
20241202,092400,3792489,1509,1509,1510,1509,611
20241202,092300,2870489,1509,1506,1509,1506,15
20241202,092200,2847866,1506,1506,1506,1506,18
20241202,092100,2820758,1505,1505,1505,1505,1
20241202,092000,2819253,1505,1505,1505,1505,0
20241202,091900,2819253,1505,1505,1505,1505,0
20241202,091800,2819253,1505,1506,1508,1505,490
20241202,091700,2080342,1507,1504,1507,1502,7
20241202,091600,2069803,1506,1506,1506,1506,437
20241202,091500,1411681,1506,1506,1506,1506,4
20241202,091400,1405657,1506,1506,1506,1506,4
20241202,091300,1399633,1506,1506,1506,1506,4
20241202,091200,1393609,1506,1506,1506,1506,4
20241202,091100,1387585,1506,1506,1506,1506,4
20241202,091000,1381561,1506,1506,1511,1506,5
20241202,090900,1374026,1506,1506,1506,1506,4
20241202,090800,1368002,1506,1510,1510,1506,302
20241202,090700,913030,1510,1506,1510,1506,102
20241202,090600,759286,1506,1508,1508,1506,226
20241202,090500,418482,1508,1506,1508,1506,6
20241202,090400,409442,1506,1506,1506,1506,4
20241202,090300,403418,1506,1506,1506,1506,248
20241202,090200,29930,1506,1506,1506,1506,0
20241202,090100,29930,1506,1506,1506,1506,1
20241202,090000,28424,1496,1496,1496,1496,19