KissMeData/200230/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204100,658933487,598,598,598,598,112428
20241209,204000,658933487,598,598,598,598,0
20241209,203900,658933487,598,598,598,598,0
20241209,203800,658933487,598,598,598,598,0
20241209,203700,658933487,598,598,598,598,0
20241209,203600,658933487,598,598,598,598,0
20241209,203500,658933487,598,598,598,598,0
20241209,203400,658933487,598,598,598,598,0
20241209,203300,658933487,598,598,598,598,0
20241209,203200,658933487,598,598,598,598,0
20241209,203100,658933487,598,598,598,598,0
20241209,203000,658933487,598,598,598,598,0
20241209,202900,658933487,598,598,598,598,0
20241209,202800,658933487,598,598,598,598,0
20241209,202700,658933487,598,598,598,598,0
20241209,202600,658933487,598,598,598,598,0
20241209,202500,658933487,598,598,598,598,0
20241209,202400,658933487,598,598,598,598,0
20241209,202300,658933487,598,598,598,598,0
20241209,202200,658933487,598,598,598,598,0
20241209,202100,658933487,598,598,598,598,0
20241209,202000,658933487,598,598,598,598,0
20241209,201900,658933487,598,598,598,598,0
20241209,201800,658933487,598,598,598,598,0
20241209,201700,658933487,598,598,598,598,0
20241209,201600,658933487,598,598,598,598,0
20241209,201500,658933487,598,598,598,598,0
20241209,201400,658933487,598,598,598,598,0
20241209,201300,658933487,598,598,598,598,0
20241209,201200,658933487,598,598,598,598,0
20241209,201100,658933487,598,598,598,598,112428
20241209,201000,658933487,598,598,598,598,0
20241209,200900,658933487,598,598,598,598,0
20241209,200800,658933487,598,598,598,598,0
20241209,200700,658933487,598,598,598,598,0
20241209,200600,658933487,598,598,598,598,0
20241209,200500,658933487,598,598,598,598,0
20241209,200400,658933487,598,598,598,598,0
20241209,200300,658933487,598,598,598,598,0
20241209,200200,658933487,598,598,598,598,0
20241209,200100,658933487,598,598,598,598,0
20241209,200000,658933487,598,598,598,598,0
20241209,195900,658933487,598,598,598,598,0
20241209,195800,658933487,598,598,598,598,0
20241209,195700,658933487,598,598,598,598,0
20241209,195600,658933487,598,598,598,598,0
20241209,195500,658933487,598,598,598,598,0
20241209,195400,658933487,598,598,598,598,0
20241209,195300,658933487,598,598,598,598,0
20241209,195200,658933487,598,598,598,598,0
20241209,195100,658933487,598,598,598,598,0
20241209,195000,658933487,598,598,598,598,0
20241209,194900,658933487,598,598,598,598,0
20241209,194800,658933487,598,598,598,598,0
20241209,194700,658933487,598,598,598,598,0
20241209,194600,658933487,598,598,598,598,0
20241209,194500,658933487,598,598,598,598,0
20241209,194400,658933487,598,598,598,598,0
20241209,194300,658933487,598,598,598,598,0
20241209,194200,658933487,598,598,598,598,0
20241209,194100,658933487,598,598,598,598,112428
20241209,194000,658933487,598,598,598,598,0
20241209,193900,658933487,598,598,598,598,0
20241209,193800,658933487,598,598,598,598,0
20241209,193700,658933487,598,598,598,598,0
20241209,193600,658933487,598,598,598,598,0
20241209,193500,658933487,598,598,598,598,0
20241209,193400,658933487,598,598,598,598,0
20241209,193300,658933487,598,598,598,598,0
20241209,193200,658933487,598,598,598,598,0
20241209,193100,658933487,598,598,598,598,0
20241209,193000,658933487,598,598,598,598,0
20241209,192900,658933487,598,598,598,598,0
20241209,192800,658933487,598,598,598,598,0
20241209,192700,658933487,598,598,598,598,0
20241209,192600,658933487,598,598,598,598,0
20241209,192500,658933487,598,598,598,598,0
20241209,192400,658933487,598,598,598,598,0
20241209,192300,658933487,598,598,598,598,0
20241209,192200,658933487,598,598,598,598,0
20241209,192100,658933487,598,598,598,598,0
20241209,192000,658933487,598,598,598,598,0
20241209,191900,658933487,598,598,598,598,0
20241209,191800,658933487,598,598,598,598,0
20241209,191700,658933487,598,598,598,598,0
20241209,191600,658933487,598,598,598,598,0
20241209,191500,658933487,598,598,598,598,0
20241209,191400,658933487,598,598,598,598,0
20241209,191300,658933487,598,598,598,598,0
20241209,191200,658933487,598,598,598,598,0
20241209,191100,658933487,598,598,598,598,112428
20241209,191000,658933487,598,598,598,598,0
20241209,190900,658933487,598,598,598,598,0
20241209,190800,658933487,598,598,598,598,0
20241209,190700,658933487,598,598,598,598,0
20241209,190600,658933487,598,598,598,598,0
20241209,190500,658933487,598,598,598,598,0
20241209,190400,658933487,598,598,598,598,0
20241209,190300,658933487,598,598,598,598,0
20241209,190200,658933487,598,598,598,598,0
20241209,190100,658933487,598,598,598,598,0
20241209,190000,658933487,598,598,598,598,0
20241209,185900,658933487,598,598,598,598,0
20241209,185800,658933487,598,598,598,598,0
20241209,185700,658933487,598,598,598,598,0
20241209,185600,658933487,598,598,598,598,0
20241209,185500,658933487,598,598,598,598,0
20241209,185400,658933487,598,598,598,598,0
20241209,185300,658933487,598,598,598,598,0
20241209,185200,658933487,598,598,598,598,0
20241209,185100,658933487,598,598,598,598,0
20241209,185000,658933487,598,598,598,598,0
20241209,184900,658933487,598,598,598,598,0
20241209,184800,658933487,598,598,598,598,0
20241209,184700,658933487,598,598,598,598,0
20241209,184600,658933487,598,598,598,598,0
20241209,184500,658933487,598,598,598,598,0
20241209,184400,658933487,598,598,598,598,0
20241209,184300,658933487,598,598,598,598,0
20241209,184200,658933487,598,598,598,598,0
20241209,184100,658933487,598,598,598,598,112428
20241209,184000,658933487,598,598,598,598,0
20241209,183900,658933487,598,598,598,598,0
20241209,183800,658933487,598,598,598,598,0
20241209,183700,658933487,598,598,598,598,0
20241209,183600,658933487,598,598,598,598,0
20241209,183500,658933487,598,598,598,598,0
20241209,183400,658933487,598,598,598,598,0
20241209,183300,658933487,598,598,598,598,0
20241209,183200,658933487,598,598,598,598,0
20241209,183100,658933487,598,598,598,598,0
20241209,183000,658933487,598,598,598,598,0
20241209,182900,658933487,598,598,598,598,0
20241209,182800,658933487,598,598,598,598,0
20241209,182700,658933487,598,598,598,598,0
20241209,182600,658933487,598,598,598,598,0
20241209,182500,658933487,598,598,598,598,0
20241209,182400,658933487,598,598,598,598,0
20241209,182300,658933487,598,598,598,598,0
20241209,182200,658933487,598,598,598,598,0
20241209,182100,658933487,598,598,598,598,0
20241209,182000,658933487,598,598,598,598,0
20241209,181900,658933487,598,598,598,598,0
20241209,181800,658933487,598,598,598,598,0
20241209,181700,658933487,598,598,598,598,0
20241209,181600,658933487,598,598,598,598,0
20241209,181500,658933487,598,598,598,598,0
20241209,181400,658933487,598,598,598,598,0
20241209,181300,658933487,598,598,598,598,0
20241209,181200,658933487,598,598,598,598,0
20241209,181100,658933487,598,598,598,598,112428
20241209,181000,658933487,598,598,598,598,0
20241209,180900,658933487,598,598,598,598,0
20241209,180800,658933487,598,598,598,598,0
20241209,180700,658933487,598,598,598,598,0
20241209,180600,658933487,598,598,598,598,0
20241209,180500,658933487,598,598,598,598,0
20241209,180400,658933487,598,598,598,598,0
20241209,180300,658933487,598,598,598,598,0
20241209,180200,658933487,598,598,598,598,0
20241209,180100,658933487,598,598,598,598,0
20241209,180000,658933487,598,598,598,598,0
20241209,175900,658933487,598,598,598,598,0
20241209,175800,658933487,598,598,598,598,0
20241209,175700,658933487,598,598,598,598,0
20241209,175600,658933487,598,598,598,598,0
20241209,175500,658933487,598,598,598,598,0
20241209,175400,658933487,598,598,598,598,0
20241209,175300,658933487,598,598,598,598,0
20241209,175200,658933487,598,598,598,598,0
20241209,175100,658933487,598,598,598,598,0
20241209,175000,658933487,598,598,598,598,0
20241209,174900,658933487,598,598,598,598,0
20241209,174800,658933487,598,598,598,598,0
20241209,174700,658933487,598,598,598,598,0
20241209,174600,658933487,598,598,598,598,0
20241209,174500,658933487,598,598,598,598,0
20241209,174400,658933487,598,598,598,598,0
20241209,174300,658933487,598,598,598,598,0
20241209,174200,658933487,598,598,598,598,0
20241209,174100,658933487,598,598,598,598,112428
20241209,174000,658933487,598,598,598,598,0
20241209,173900,658933487,598,598,598,598,0
20241209,173800,658933487,598,598,598,598,0
20241209,173700,658933487,598,598,598,598,0
20241209,173600,658933487,598,598,598,598,0
20241209,173500,658933487,598,598,598,598,0
20241209,173400,658933487,598,598,598,598,0
20241209,173300,658933487,598,598,598,598,0
20241209,173200,658933487,598,598,598,598,0
20241209,173100,658933487,598,598,598,598,0
20241209,173000,658933487,598,598,598,598,0
20241209,172900,658933487,598,598,598,598,0
20241209,172800,658933487,598,598,598,598,0
20241209,172700,658933487,598,598,598,598,0
20241209,172600,658933487,598,598,598,598,0
20241209,172500,658933487,598,598,598,598,0
20241209,172400,658933487,598,598,598,598,0
20241209,172300,658933487,598,598,598,598,0
20241209,172200,658933487,598,598,598,598,0
20241209,172100,658933487,598,598,598,598,0
20241209,172000,658933487,598,598,598,598,0
20241209,171900,658933487,598,598,598,598,0
20241209,171800,658933487,598,598,598,598,0
20241209,171700,658933487,598,598,598,598,0
20241209,171600,658933487,598,598,598,598,0
20241209,171500,658933487,598,598,598,598,0
20241209,171400,658933487,598,598,598,598,0
20241209,171300,658933487,598,598,598,598,0
20241209,171200,658933487,598,598,598,598,0
20241209,171100,658933487,598,598,598,598,112428
20241209,171000,658933487,598,598,598,598,0
20241209,170900,658933487,598,598,598,598,0
20241209,170800,658933487,598,598,598,598,0
20241209,170700,658933487,598,598,598,598,0
20241209,170600,658933487,598,598,598,598,0
20241209,170500,658933487,598,598,598,598,0
20241209,170400,658933487,598,598,598,598,0
20241209,170300,658933487,598,598,598,598,0
20241209,170200,658933487,598,598,598,598,0
20241209,170100,658933487,598,598,598,598,0
20241209,170000,658933487,598,598,598,598,0
20241209,165900,658933487,598,598,598,598,0
20241209,165800,658933487,598,598,598,598,0
20241209,165700,658933487,598,598,598,598,0
20241209,165600,658933487,598,598,598,598,0
20241209,165500,658933487,598,598,598,598,0
20241209,165400,658933487,598,598,598,598,0
20241209,165300,658933487,598,598,598,598,0
20241209,165200,658933487,598,598,598,598,0
20241209,165100,658933487,598,598,598,598,0
20241209,165000,658933487,598,598,598,598,0
20241209,164900,658933487,598,598,598,598,0
20241209,164800,658933487,598,598,598,598,0
20241209,164700,658933487,598,598,598,598,0
20241209,164600,658933487,598,598,598,598,0
20241209,164500,658933487,598,598,598,598,0
20241209,164400,658933487,598,598,598,598,0
20241209,164300,658933487,598,598,598,598,0
20241209,164200,658933487,598,598,598,598,0
20241209,164100,658933487,598,598,598,598,112428
20241209,164000,658933487,598,598,598,598,0
20241209,163900,658933487,598,598,598,598,0
20241209,163800,658933487,598,598,598,598,0
20241209,163700,658933487,598,598,598,598,0
20241209,163600,658933487,598,598,598,598,0
20241209,163500,658933487,598,598,598,598,0
20241209,163400,658933487,598,598,598,598,0
20241209,163300,658933487,598,598,598,598,0
20241209,163200,658933487,598,598,598,598,0
20241209,163100,658933487,598,598,598,598,0
20241209,163000,658933487,598,598,598,598,0
20241209,162900,658933487,598,598,598,598,0
20241209,162800,658933487,598,598,598,598,0
20241209,162700,658933487,598,598,598,598,0
20241209,162600,658933487,598,598,598,598,0
20241209,162500,658933487,598,598,598,598,0
20241209,162400,658933487,598,598,598,598,0
20241209,162300,658933487,598,598,598,598,0
20241209,162200,658933487,598,598,598,598,0
20241209,162100,658933487,598,598,598,598,0
20241209,162000,658933487,598,598,598,598,0
20241209,161900,658933487,598,598,598,598,0
20241209,161800,658933487,598,598,598,598,0
20241209,161700,658933487,598,598,598,598,0
20241209,161600,658933487,598,598,598,598,0
20241209,161500,658933487,598,598,598,598,0
20241209,161400,658933487,598,598,598,598,0
20241209,161300,658933487,598,598,598,598,0
20241209,161200,658933487,598,598,598,598,0
20241209,161100,658933487,598,598,598,598,112428
20241209,161000,658933487,598,598,598,598,0
20241209,160900,658933487,598,598,598,598,0
20241209,160800,658933487,598,598,598,598,0
20241209,160700,658933487,598,598,598,598,0
20241209,160600,658933487,598,598,598,598,0
20241209,160500,658933487,598,598,598,598,0
20241209,160400,658933487,598,598,598,598,0
20241209,160300,658933487,598,598,598,598,0
20241209,160200,658933487,598,598,598,598,0
20241209,160100,658933487,598,598,598,598,0
20241209,160000,658933487,598,598,598,598,0
20241209,155900,658933487,598,598,598,598,0
20241209,155800,658933487,598,598,598,598,0
20241209,155700,658933487,598,598,598,598,0
20241209,155600,658933487,598,598,598,598,0
20241209,155500,658933487,598,598,598,598,0
20241209,155400,658933487,598,598,598,598,0
20241209,155300,658933487,598,598,598,598,0
20241209,155200,658933487,598,598,598,598,0
20241209,155100,658933487,598,598,598,598,0
20241209,155000,658933487,598,598,598,598,0
20241209,154900,658933487,598,598,598,598,0
20241209,154800,658933487,598,598,598,598,0
20241209,154700,658933487,598,598,598,598,0
20241209,154600,658933487,598,598,598,598,0
20241209,154500,658933487,598,598,598,598,0
20241209,154400,658933487,598,598,598,598,0
20241209,154300,658933487,598,598,598,598,0
20241209,154200,658933487,598,598,598,598,0
20241209,154100,658933487,598,598,598,598,112428
20241209,154000,658933487,598,598,598,598,0
20241209,153900,658933487,598,598,598,598,0
20241209,153800,658933487,598,598,598,598,0
20241209,153700,658933487,598,598,598,598,0
20241209,153600,658933487,598,598,598,598,0
20241209,153500,658933487,598,598,598,598,0
20241209,153400,658933487,598,598,598,598,0
20241209,153300,658933487,598,598,598,598,0
20241209,153200,658933487,598,598,598,598,0
20241209,153100,658933487,598,598,598,598,0
20241209,153000,658933487,598,598,598,598,112428
20241209,152900,591701543,598,598,598,598,0
20241209,152800,591701543,598,598,598,598,0
20241209,152700,591701543,598,598,598,598,0
20241209,152600,591701543,598,598,598,598,0
20241209,152500,591701543,598,598,598,598,0
20241209,152400,591701543,598,598,598,598,0
20241209,152300,591701543,598,598,598,598,0
20241209,152200,591701543,598,598,598,598,0
20241209,152100,591701543,598,598,598,598,0
20241209,152000,591701543,598,598,598,598,0
20241209,151900,591701543,598,599,599,595,28047
20241209,151800,574935454,600,601,601,599,3834
20241209,151700,572635424,604,600,604,600,1055
20241209,151600,572002204,604,602,604,600,3150
20241209,151500,570107263,602,599,603,598,2830
20241209,151400,568412582,599,600,603,597,2859
20241209,151300,566698464,599,594,599,594,1448
20241209,151200,565837249,599,599,599,599,100
20241209,151100,565777349,599,596,599,593,7160
20241209,151000,561527464,596,600,600,596,3754
20241209,150900,559284157,601,604,604,598,16081
20241209,150800,549636369,607,607,607,607,4186
20241209,150700,547095467,607,607,607,606,9711
20241209,150600,541209890,608,608,608,608,1819
20241209,150500,540103938,608,605,608,605,7672
20241209,150400,535459378,604,604,604,604,1000
20241209,150300,534855378,603,603,603,603,27532
20241209,150200,518253582,604,603,604,603,45554
20241209,150100,490745627,603,604,604,603,11319
20241209,150000,483916951,604,601,608,601,4191
20241209,145900,481379382,607,604,607,604,23316
20241209,145800,467272735,601,604,604,601,14733
20241209,145700,458389530,604,604,605,604,9092
20241209,145600,452897067,604,604,605,604,4769
20241209,145500,450016091,604,607,607,604,10932
20241209,145400,443397475,607,610,610,607,6193
20241209,145300,439621486,610,610,610,610,0
20241209,145200,439621486,610,610,610,610,0
20241209,145100,439621486,610,604,610,604,69595
20241209,145000,397369734,605,599,605,598,21360
20241209,144900,384537840,598,598,598,598,22052
20241209,144800,371350744,598,598,598,598,2000
20241209,144700,370154744,598,600,600,598,4317
20241209,144600,367570044,600,600,600,600,1014
20241209,144500,366961644,599,598,599,598,2000
20241209,144400,365764152,599,599,599,599,2020
20241209,144300,364554172,599,599,599,599,0
20241209,144200,364554172,599,596,599,595,4050
20241209,144100,362143222,599,598,599,598,1100
20241209,144000,361484875,596,596,596,596,0
20241209,143900,361484875,596,596,597,596,4566
20241209,143800,358760039,597,597,597,597,0
20241209,143700,358760039,597,597,597,597,3000
20241209,143600,356969039,596,596,596,596,0
20241209,143500,356969039,596,598,598,596,3433
20241209,143400,354918972,599,601,601,599,7300
20241209,143300,350541772,600,597,600,597,8548
20241209,143200,345413762,590,590,590,590,0
20241209,143100,345413762,590,599,599,590,18737
20241209,143000,334275054,598,598,598,598,0
20241209,142900,334275054,598,598,598,598,0
20241209,142800,334275054,598,598,598,598,0
20241209,142700,334275054,598,598,598,598,3700
20241209,142600,332062454,596,598,599,595,8355
20241209,142500,327068161,599,598,599,598,4211
20241209,142400,324546983,600,599,600,598,6690
20241209,142300,320540463,599,599,599,599,1000
20241209,142200,319941463,598,598,598,598,10
20241209,142100,319935483,600,599,600,599,2412
20241209,142000,318490283,599,598,599,598,1500
20241209,141900,317592559,598,598,598,598,150
20241209,141800,317502859,597,597,597,597,1991
20241209,141700,316314232,597,597,597,597,1568
20241209,141600,315378136,597,597,597,597,0
20241209,141500,315378136,597,597,597,597,1732
20241209,141400,314344132,597,597,597,597,700
20241209,141300,313926232,597,598,598,597,3000
20241209,141200,312134232,598,598,598,597,8000
20241209,141100,307354237,598,598,598,598,4078
20241209,141000,304915593,598,599,599,596,10011
20241209,140900,298928035,598,600,600,598,4500
20241209,140800,296232035,600,600,600,600,2000
20241209,140700,295032035,600,600,600,600,300
20241209,140600,294852035,600,598,600,597,8084
20241209,140500,290015593,597,598,599,597,5246
20241209,140400,286878207,598,599,599,598,1642
20241209,140300,285896227,598,598,598,598,1000
20241209,140200,285298227,597,597,597,597,0
20241209,140100,285298227,597,599,599,597,4000
20241209,140000,282906227,599,600,600,599,5535
20241209,135900,279586227,600,599,600,599,2500
20241209,135800,278088227,597,597,597,597,0
20241209,135700,278088227,597,597,598,597,3105
20241209,135600,276232438,596,596,596,592,2897
20241209,135500,274512810,595,587,595,587,4131
20241209,135400,272071443,586,581,586,581,5792
20241209,135300,268694921,575,575,575,575,0
20241209,135200,268694921,575,575,575,575,0
20241209,135100,268694921,575,575,575,575,0
20241209,135000,268694921,575,575,575,575,0
20241209,134900,268694921,575,575,575,575,0
20241209,134800,268694921,575,575,575,575,0
20241209,134700,268694921,575,575,575,575,0
20241209,134600,268694921,575,576,576,575,1136
20241209,134500,268041701,580,580,580,580,22
20241209,134400,268028941,582,582,582,582,0
20241209,134300,268028941,582,578,582,575,5566
20241209,134200,264822854,578,581,581,578,4017
20241209,134100,262494382,582,582,582,582,0
20241209,134000,262494382,582,582,582,582,0
20241209,133900,262494382,582,583,583,582,2131
20241209,133800,261252082,582,583,591,582,1259
20241209,133700,260518138,583,583,583,583,3000
20241209,133600,258769138,584,584,584,584,0
20241209,133500,258769138,584,584,584,584,0
20241209,133400,258769138,584,584,584,584,0
20241209,133300,258769138,584,584,584,584,0
20241209,133200,258769138,584,584,584,584,0
20241209,133100,258769138,584,584,584,584,0
20241209,133000,258769138,584,584,584,584,0
20241209,132900,258769138,584,584,584,584,0
20241209,132800,258769138,584,584,584,584,0
20241209,132700,258769138,584,584,584,584,97
20241209,132600,258712490,584,584,584,584,0
20241209,132500,258712490,584,584,584,584,0
20241209,132400,258712490,584,584,584,584,106
20241209,132300,258650586,585,585,585,585,6000
20241209,132200,255140586,585,585,585,585,507
20241209,132100,254843991,591,591,591,591,0
20241209,132000,254843991,591,591,591,591,0
20241209,131900,254843991,591,591,591,591,1
20241209,131800,254843400,591,590,591,590,2
20241209,131700,254842219,586,586,586,586,0
20241209,131600,254842219,586,586,586,586,300
20241209,131500,254666419,585,585,585,585,0
20241209,131400,254666419,585,585,585,585,8886
20241209,131300,249468109,591,585,591,585,1001
20241209,131200,248882518,586,587,587,586,3902
20241209,131100,246592901,590,590,590,590,94
20241209,131000,246537441,593,593,593,593,174
20241209,130900,246434259,588,591,591,587,594
20241209,130800,246084770,591,591,591,591,0
20241209,130700,246084770,591,591,591,591,0
20241209,130600,246084770,591,591,591,591,0
20241209,130500,246084770,591,591,591,591,0
20241209,130400,246084770,591,591,591,591,0
20241209,130300,246084770,591,591,591,591,0
20241209,130200,246084770,591,591,591,591,0
20241209,130100,246084770,591,593,593,591,160
20241209,130000,245989994,598,597,598,597,565
20241209,125900,245652688,597,595,597,595,12
20241209,125800,245645545,595,591,595,591,100
20241209,125700,245586055,590,590,590,590,5000
20241209,125600,242636055,590,590,590,590,0
20241209,125500,242636055,590,587,590,585,2646
20241209,125400,241085391,588,588,588,588,0
20241209,125300,241085391,588,589,589,588,1495
20241209,125200,240206330,590,590,590,590,0
20241209,125100,240206330,590,591,591,590,110
20241209,125000,240141429,592,592,592,592,0
20241209,124900,240141429,592,592,592,592,0
20241209,124800,240141429,592,592,592,592,0
20241209,124700,240141429,592,592,592,592,0
20241209,124600,240141429,592,592,592,592,0
20241209,124500,240141429,592,592,592,592,0
20241209,124400,240141429,592,592,592,592,0
20241209,124300,240141429,592,592,592,592,0
20241209,124200,240141429,592,592,592,592,0
20241209,124100,240141429,592,595,599,592,6
20241209,124000,240137852,588,591,591,588,2000
20241209,123900,238961165,590,590,590,590,0
20241209,123800,238961165,590,593,593,590,4025
20241209,123700,236582098,599,598,599,598,2
20241209,123600,236580901,593,593,593,593,0
20241209,123500,236580901,593,593,593,593,347
20241209,123400,236375130,592,592,592,592,0
20241209,123300,236375130,592,592,592,592,0
20241209,123200,236375130,592,592,592,592,0
20241209,123100,236375130,592,592,592,592,0
20241209,123000,236375130,592,592,592,592,0
20241209,122900,236375130,592,592,592,592,203
20241209,122800,236254954,592,592,592,592,0
20241209,122700,236254954,592,592,592,592,0
20241209,122600,236254954,592,592,592,592,0
20241209,122500,236254954,592,593,593,592,4002
20241209,122400,233883768,599,599,599,599,15
20241209,122300,233874783,594,595,595,594,3126
20241209,122200,232016839,595,595,595,595,0
20241209,122100,232016839,595,595,595,595,502
20241209,122000,231718149,600,600,600,600,0
20241209,121900,231718149,600,596,600,595,1963
20241209,121800,230549715,595,595,595,595,0
20241209,121700,230549715,595,595,595,595,226
20241209,121600,230415245,595,596,596,595,1321
20241209,121500,229628229,597,598,598,597,4123
20241209,121400,227166796,599,598,599,598,2084
20241209,121300,225918564,599,599,599,599,1
20241209,121200,225917965,598,598,598,598,0
20241209,121100,225917965,598,598,598,598,1004
20241209,121000,225317573,598,598,598,598,0
20241209,120900,225317573,598,598,598,598,3051
20241209,120800,223493075,600,600,600,600,0
20241209,120700,223493075,600,600,600,600,1
20241209,120600,223492475,603,603,603,603,442
20241209,120500,223225949,603,603,603,603,0
20241209,120400,223225949,603,603,603,603,50
20241209,120300,223195799,605,605,605,605,0
20241209,120200,223195799,605,605,605,605,0
20241209,120100,223195799,605,605,605,605,0
20241209,120000,223195799,605,598,605,596,7522
20241209,115900,218705595,598,601,606,598,4228
20241209,115800,216171780,607,607,607,607,200
20241209,115700,216050380,607,607,607,607,347
20241209,115600,215839751,607,607,607,607,0
20241209,115500,215839751,607,603,607,601,4169
20241209,115400,213330941,608,608,608,608,0
20241209,115300,213330941,608,608,608,603,2233
20241209,115200,211982647,605,608,609,605,6610
20241209,115100,207975986,606,606,609,606,4240
20241209,115000,205400430,606,607,608,606,7411
20241209,114900,200903251,607,602,607,602,26346
20241209,114800,184987919,601,599,601,599,1003
20241209,114700,184386118,602,602,602,602,0
20241209,114600,184386118,602,602,602,602,0
20241209,114500,184386118,602,600,602,600,369
20241209,114400,184164513,601,599,601,598,2202
20241209,114300,182847375,601,600,603,597,6197
20241209,114200,179136241,603,603,603,603,0
20241209,114100,179136241,603,600,603,599,433
20241209,114000,178876208,603,603,603,602,2068
20241209,113900,177631204,603,601,603,601,1208
20241209,113800,176903424,603,600,603,598,2239
20241209,113700,175564149,600,603,603,600,1028
20241209,113600,174946769,603,603,603,603,1805
20241209,113500,173858354,602,598,602,598,13046
20241209,113400,166027090,598,596,598,596,2753
20241209,113300,164381798,596,592,598,592,1689
20241209,113200,163376916,592,592,592,592,0
20241209,113100,163376916,592,589,592,589,7513
20241209,113000,158937802,590,587,590,587,994
20241209,112900,158354176,588,585,588,585,1290
20241209,112800,157597272,585,585,585,585,4000
20241209,112700,155257272,585,585,585,585,0
20241209,112600,155257272,585,580,585,580,601
20241209,112500,154908287,584,584,584,584,0
20241209,112400,154908287,584,584,584,584,0
20241209,112300,154908287,584,584,584,584,0
20241209,112200,154908287,584,584,584,584,0
20241209,112100,154908287,584,584,584,584,120
20241209,112000,154838207,584,584,584,584,0
20241209,111900,154838207,584,584,584,584,0
20241209,111800,154838207,584,583,584,583,2
20241209,111700,154837040,581,581,581,581,40
20241209,111600,154813800,585,585,585,585,0
20241209,111500,154813800,585,585,585,585,0
20241209,111400,154813800,585,585,585,585,0
20241209,111300,154813800,585,585,585,585,0
20241209,111200,154813800,585,585,585,585,0
20241209,111100,154813800,585,585,585,585,0
20241209,111000,154813800,585,585,585,585,0
20241209,110900,154813800,585,582,585,582,5012
20241209,110800,151896606,585,585,585,585,0
20241209,110700,151896606,585,585,585,585,0
20241209,110600,151896606,585,585,585,585,1111
20241209,110500,151246671,585,582,585,582,7198
20241209,110400,147053079,582,582,582,582,4000
20241209,110300,144725079,582,582,582,582,250
20241209,110200,144579579,582,576,582,576,9381
20241209,110100,139144491,576,576,576,576,0
20241209,110000,139144491,576,576,576,576,20
20241209,105900,139132971,573,573,573,573,70
20241209,105800,139092861,574,575,575,574,13
20241209,105700,139085398,577,577,577,577,1
20241209,105600,139084821,575,575,575,575,0
20241209,105500,139084821,575,577,577,575,2607
20241209,105400,137583675,577,577,577,577,0
20241209,105300,137583675,577,577,577,577,0
20241209,105200,137583675,577,577,577,577,0
20241209,105100,137583675,577,578,578,577,61
20241209,105000,137548423,578,579,579,578,56
20241209,104900,137516005,580,580,580,580,0
20241209,104800,137516005,580,580,580,580,0
20241209,104700,137516005,580,580,580,580,0
20241209,104600,137516005,580,580,580,579,5
20241209,104500,137513106,580,580,580,580,0
20241209,104400,137513106,580,580,580,580,0
20241209,104300,137513106,580,580,580,580,0
20241209,104200,137513106,580,579,580,579,300
20241209,104100,137339107,580,580,580,580,0
20241209,104000,137339107,580,576,580,576,8696
20241209,103900,132329119,577,577,577,577,100
20241209,103800,132271419,577,577,577,577,620
20241209,103700,131913679,578,578,578,578,200
20241209,103600,131798079,581,581,581,581,1
20241209,103500,131797498,581,581,581,581,0
20241209,103400,131797498,581,578,581,578,1520
20241209,103300,130918696,576,576,576,576,9615
20241209,103200,125380456,578,578,578,578,0
20241209,103100,125380456,578,578,578,578,0
20241209,103000,125380456,578,578,578,578,44
20241209,102900,125355024,578,574,578,574,550
20241209,102800,125039124,574,577,577,574,541
20241209,102700,124728504,578,578,578,578,57
20241209,102600,124695558,581,581,581,581,210
20241209,102500,124573548,581,581,581,581,501
20241209,102400,124282467,581,581,581,581,0
20241209,102300,124282467,581,580,581,580,270
20241209,102200,124125865,570,570,570,570,0
20241209,102100,124125865,570,575,575,570,1000
20241209,102000,123553950,581,580,581,580,150
20241209,101900,123466939,575,575,575,575,988
20241209,101800,122898839,581,581,581,581,0
20241209,101700,122898839,581,581,581,581,0
20241209,101600,122898839,581,581,581,581,0
20241209,101500,122898839,581,577,581,577,250
20241209,101400,122754328,574,574,574,574,175
20241209,101300,122653878,581,581,581,581,0
20241209,101200,122653878,581,581,581,581,0
20241209,101100,122653878,581,581,581,581,0
20241209,101000,122653878,581,581,581,581,2
20241209,100900,122652716,581,582,582,575,867
20241209,100800,122149333,582,580,582,580,37
20241209,100700,122127803,582,582,582,582,0
20241209,100600,122127803,582,582,582,582,0
20241209,100500,122127803,582,579,582,579,24
20241209,100400,122113838,578,575,578,575,4616
20241209,100300,119458899,575,575,575,575,9
20241209,100200,119453724,575,575,575,575,1151
20241209,100100,118791899,575,575,575,575,1
20241209,100000,118791324,569,569,569,569,0
20241209,095900,118791324,569,571,571,569,1000
20241209,095800,118222319,570,571,571,570,1486
20241209,095700,117375294,571,576,576,571,5510
20241209,095600,114226758,577,577,577,577,1500
20241209,095500,113361258,577,577,577,577,119
20241209,095400,113292595,582,582,582,582,0
20241209,095300,113292595,582,582,582,582,0
20241209,095200,113292595,582,582,582,582,0
20241209,095100,113292595,582,579,582,579,346
20241209,095000,113092079,573,575,575,572,6358
20241209,094900,109449220,576,576,576,576,1
20241209,094800,109448644,580,586,586,580,16
20241209,094700,109439338,577,578,587,576,499
20241209,094600,109151208,585,585,585,585,2
20241209,094500,109150038,575,585,586,575,9877
20241209,094400,103430751,586,586,586,585,221
20241209,094300,103301266,592,592,592,592,1
20241209,094200,103300674,586,586,586,586,0
20241209,094100,103300674,586,587,587,586,36
20241209,094000,103279564,587,587,587,587,0
20241209,093900,103279564,587,587,587,587,0
20241209,093800,103279564,587,587,587,587,0
20241209,093700,103279564,587,587,587,587,0
20241209,093600,103279564,587,587,587,587,0
20241209,093500,103279564,587,587,587,587,0
20241209,093400,103279564,587,587,587,587,9
20241209,093300,103274281,588,588,588,588,18
20241209,093200,103263697,588,592,592,588,18
20241209,093100,103253109,592,589,592,589,171
20241209,093000,103151880,589,585,592,585,18
20241209,092900,103141236,592,592,592,592,15
20241209,092800,103132356,584,589,589,584,1216
20241209,092700,102421932,589,592,592,589,1123
20241209,092600,101759719,590,590,590,590,260
20241209,092500,101606319,592,593,596,592,2020
20241209,092400,100406029,598,586,598,586,232
20241209,092300,100269173,598,589,598,582,1354
20241209,092200,99469083,589,590,590,582,5211
20241209,092100,96408527,591,594,594,591,201
20241209,092000,96289333,600,600,600,600,1500
20241209,091900,95389333,600,589,600,589,8378
20241209,091800,90392295,598,597,598,597,600
20241209,091700,90033595,597,597,597,587,2684
20241209,091600,88437577,588,585,599,585,3297
20241209,091500,86508122,585,590,599,575,2439
20241209,091400,85075380,596,594,596,594,2100
20241209,091300,83825080,585,585,594,584,4087
20241209,091200,81420242,584,576,585,569,5825
20241209,091100,78047515,577,582,582,576,1721
20241209,091000,77055537,581,593,594,581,6448
20241209,090900,73253732,603,599,604,591,5993
20241209,090800,69657028,599,605,605,587,6378
20241209,090700,65840788,607,602,607,602,9413
20241209,090600,60146022,602,590,603,587,20134
20241209,090500,48067047,600,600,600,600,10147
20241209,090400,41978847,600,600,600,586,8849
20241209,090300,36677647,600,597,600,597,7400
20241209,090200,32247587,597,589,597,589,10006
20241209,090100,26324023,588,578,588,577,19082
20241209,090000,15273824,578,555,579,555,26687