KissMeData/200230/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,204000,121489077,549,549,549,549,1234
20241204,203900,121489077,549,549,549,549,0
20241204,203800,121489077,549,549,549,549,0
20241204,203700,121489077,549,549,549,549,0
20241204,203600,121489077,549,549,549,549,0
20241204,203500,121489077,549,549,549,549,0
20241204,203400,121489077,549,549,549,549,0
20241204,203300,121489077,549,549,549,549,0
20241204,203200,121489077,549,549,549,549,0
20241204,203100,121489077,549,549,549,549,0
20241204,203000,121489077,549,549,549,549,0
20241204,202900,121489077,549,549,549,549,0
20241204,202800,121489077,549,549,549,549,0
20241204,202700,121489077,549,549,549,549,0
20241204,202600,121489077,549,549,549,549,0
20241204,202500,121489077,549,549,549,549,0
20241204,202400,121489077,549,549,549,549,0
20241204,202300,121489077,549,549,549,549,0
20241204,202200,121489077,549,549,549,549,0
20241204,202100,121489077,549,549,549,549,0
20241204,202000,121489077,549,549,549,549,0
20241204,201900,121489077,549,549,549,549,0
20241204,201800,121489077,549,549,549,549,0
20241204,201700,121489077,549,549,549,549,0
20241204,201600,121489077,549,549,549,549,0
20241204,201500,121489077,549,549,549,549,0
20241204,201400,121489077,549,549,549,549,0
20241204,201300,121489077,549,549,549,549,0
20241204,201200,121489077,549,549,549,549,0
20241204,201100,121489077,549,549,549,549,0
20241204,201000,121489077,549,549,549,549,1234
20241204,200900,121489077,549,549,549,549,0
20241204,200800,121489077,549,549,549,549,0
20241204,200700,121489077,549,549,549,549,0
20241204,200600,121489077,549,549,549,549,0
20241204,200500,121489077,549,549,549,549,0
20241204,200400,121489077,549,549,549,549,0
20241204,200300,121489077,549,549,549,549,0
20241204,200200,121489077,549,549,549,549,0
20241204,200100,121489077,549,549,549,549,0
20241204,200000,121489077,549,549,549,549,0
20241204,195900,121489077,549,549,549,549,0
20241204,195800,121489077,549,549,549,549,0
20241204,195700,121489077,549,549,549,549,0
20241204,195600,121489077,549,549,549,549,0
20241204,195500,121489077,549,549,549,549,0
20241204,195400,121489077,549,549,549,549,0
20241204,195300,121489077,549,549,549,549,0
20241204,195200,121489077,549,549,549,549,0
20241204,195100,121489077,549,549,549,549,0
20241204,195000,121489077,549,549,549,549,0
20241204,194900,121489077,549,549,549,549,0
20241204,194800,121489077,549,549,549,549,0
20241204,194700,121489077,549,549,549,549,0
20241204,194600,121489077,549,549,549,549,0
20241204,194500,121489077,549,549,549,549,0
20241204,194400,121489077,549,549,549,549,0
20241204,194300,121489077,549,549,549,549,0
20241204,194200,121489077,549,549,549,549,0
20241204,194100,121489077,549,549,549,549,0
20241204,194000,121489077,549,549,549,549,1234
20241204,193900,121489077,549,549,549,549,0
20241204,193800,121489077,549,549,549,549,0
20241204,193700,121489077,549,549,549,549,0
20241204,193600,121489077,549,549,549,549,0
20241204,193500,121489077,549,549,549,549,0
20241204,193400,121489077,549,549,549,549,0
20241204,193300,121489077,549,549,549,549,0
20241204,193200,121489077,549,549,549,549,0
20241204,193100,121489077,549,549,549,549,0
20241204,193000,121489077,549,549,549,549,0
20241204,192900,121489077,549,549,549,549,0
20241204,192800,121489077,549,549,549,549,0
20241204,192700,121489077,549,549,549,549,0
20241204,192600,121489077,549,549,549,549,0
20241204,192500,121489077,549,549,549,549,0
20241204,192400,121489077,549,549,549,549,0
20241204,192300,121489077,549,549,549,549,0
20241204,192200,121489077,549,549,549,549,0
20241204,192100,121489077,549,549,549,549,0
20241204,192000,121489077,549,549,549,549,0
20241204,191900,121489077,549,549,549,549,0
20241204,191800,121489077,549,549,549,549,0
20241204,191700,121489077,549,549,549,549,0
20241204,191600,121489077,549,549,549,549,0
20241204,191500,121489077,549,549,549,549,0
20241204,191400,121489077,549,549,549,549,0
20241204,191300,121489077,549,549,549,549,0
20241204,191200,121489077,549,549,549,549,0
20241204,191100,121489077,549,549,549,549,0
20241204,191000,121489077,549,549,549,549,1234
20241204,190900,121489077,549,549,549,549,0
20241204,190800,121489077,549,549,549,549,0
20241204,190700,121489077,549,549,549,549,0
20241204,190600,121489077,549,549,549,549,0
20241204,190500,121489077,549,549,549,549,0
20241204,190400,121489077,549,549,549,549,0
20241204,190300,121489077,549,549,549,549,0
20241204,190200,121489077,549,549,549,549,0
20241204,190100,121489077,549,549,549,549,0
20241204,190000,121489077,549,549,549,549,0
20241204,185900,121489077,549,549,549,549,0
20241204,185800,121489077,549,549,549,549,0
20241204,185700,121489077,549,549,549,549,0
20241204,185600,121489077,549,549,549,549,0
20241204,185500,121489077,549,549,549,549,0
20241204,185400,121489077,549,549,549,549,0
20241204,185300,121489077,549,549,549,549,0
20241204,185200,121489077,549,549,549,549,0
20241204,185100,121489077,549,549,549,549,0
20241204,185000,121489077,549,549,549,549,0
20241204,184900,121489077,549,549,549,549,0
20241204,184800,121489077,549,549,549,549,0
20241204,184700,121489077,549,549,549,549,0
20241204,184600,121489077,549,549,549,549,0
20241204,184500,121489077,549,549,549,549,0
20241204,184400,121489077,549,549,549,549,0
20241204,184300,121489077,549,549,549,549,0
20241204,184200,121489077,549,549,549,549,0
20241204,184100,121489077,549,549,549,549,0
20241204,184000,121489077,549,549,549,549,1234
20241204,183900,121489077,549,549,549,549,0
20241204,183800,121489077,549,549,549,549,0
20241204,183700,121489077,549,549,549,549,0
20241204,183600,121489077,549,549,549,549,0
20241204,183500,121489077,549,549,549,549,0
20241204,183400,121489077,549,549,549,549,0
20241204,183300,121489077,549,549,549,549,0
20241204,183200,121489077,549,549,549,549,0
20241204,183100,121489077,549,549,549,549,0
20241204,183000,121489077,549,549,549,549,0
20241204,182900,121489077,549,549,549,549,0
20241204,182800,121489077,549,549,549,549,0
20241204,182700,121489077,549,549,549,549,0
20241204,182600,121489077,549,549,549,549,0
20241204,182500,121489077,549,549,549,549,0
20241204,182400,121489077,549,549,549,549,0
20241204,182300,121489077,549,549,549,549,0
20241204,182200,121489077,549,549,549,549,0
20241204,182100,121489077,549,549,549,549,0
20241204,182000,121489077,549,549,549,549,0
20241204,181900,121489077,549,549,549,549,0
20241204,181800,121489077,549,549,549,549,0
20241204,181700,121489077,549,549,549,549,0
20241204,181600,121489077,549,549,549,549,0
20241204,181500,121489077,549,549,549,549,0
20241204,181400,121489077,549,549,549,549,0
20241204,181300,121489077,549,549,549,549,0
20241204,181200,121489077,549,549,549,549,0
20241204,181100,121489077,549,549,549,549,0
20241204,181000,121489077,549,549,549,549,1234
20241204,180900,121489077,549,549,549,549,0
20241204,180800,121489077,549,549,549,549,0
20241204,180700,121489077,549,549,549,549,0
20241204,180600,121489077,549,549,549,549,0
20241204,180500,121489077,549,549,549,549,0
20241204,180400,121489077,549,549,549,549,0
20241204,180300,121489077,549,549,549,549,0
20241204,180200,121489077,549,549,549,549,0
20241204,180100,121489077,549,549,549,549,0
20241204,180000,121489077,549,549,549,549,0
20241204,175900,121489077,549,549,549,549,0
20241204,175800,121489077,549,549,549,549,0
20241204,175700,121489077,549,549,549,549,0
20241204,175600,121489077,549,549,549,549,0
20241204,175500,121489077,549,549,549,549,0
20241204,175400,121489077,549,549,549,549,0
20241204,175300,121489077,549,549,549,549,0
20241204,175200,121489077,549,549,549,549,0
20241204,175100,121489077,549,549,549,549,0
20241204,175000,121489077,549,549,549,549,0
20241204,174900,121489077,549,549,549,549,0
20241204,174800,121489077,549,549,549,549,0
20241204,174700,121489077,549,549,549,549,0
20241204,174600,121489077,549,549,549,549,0
20241204,174500,121489077,549,549,549,549,0
20241204,174400,121489077,549,549,549,549,0
20241204,174300,121489077,549,549,549,549,0
20241204,174200,121489077,549,549,549,549,0
20241204,174100,121489077,549,549,549,549,0
20241204,174000,121489077,549,549,549,549,1234
20241204,173900,121489077,549,549,549,549,0
20241204,173800,121489077,549,549,549,549,0
20241204,173700,121489077,549,549,549,549,0
20241204,173600,121489077,549,549,549,549,0
20241204,173500,121489077,549,549,549,549,0
20241204,173400,121489077,549,549,549,549,0
20241204,173300,121489077,549,549,549,549,0
20241204,173200,121489077,549,549,549,549,0
20241204,173100,121489077,549,549,549,549,0
20241204,173000,121489077,549,549,549,549,0
20241204,172900,121489077,549,549,549,549,0
20241204,172800,121489077,549,549,549,549,0
20241204,172700,121489077,549,549,549,549,0
20241204,172600,121489077,549,549,549,549,0
20241204,172500,121489077,549,549,549,549,0
20241204,172400,121489077,549,549,549,549,0
20241204,172300,121489077,549,549,549,549,0
20241204,172200,121489077,549,549,549,549,0
20241204,172100,121489077,549,549,549,549,0
20241204,172000,121489077,549,549,549,549,0
20241204,171900,121489077,549,549,549,549,0
20241204,171800,121489077,549,549,549,549,0
20241204,171700,121489077,549,549,549,549,0
20241204,171600,121489077,549,549,549,549,0
20241204,171500,121489077,549,549,549,549,0
20241204,171400,121489077,549,549,549,549,0
20241204,171300,121489077,549,549,549,549,0
20241204,171200,121489077,549,549,549,549,0
20241204,171100,121489077,549,549,549,549,0
20241204,171000,121489077,549,549,549,549,1234
20241204,170900,121489077,549,549,549,549,0
20241204,170800,121489077,549,549,549,549,0
20241204,170700,121489077,549,549,549,549,0
20241204,170600,121489077,549,549,549,549,0
20241204,170500,121489077,549,549,549,549,0
20241204,170400,121489077,549,549,549,549,0
20241204,170300,121489077,549,549,549,549,0
20241204,170200,121489077,549,549,549,549,0
20241204,170100,121489077,549,549,549,549,0
20241204,170000,121489077,549,549,549,549,0
20241204,165900,121489077,549,549,549,549,0
20241204,165800,121489077,549,549,549,549,0
20241204,165700,121489077,549,549,549,549,0
20241204,165600,121489077,549,549,549,549,0
20241204,165500,121489077,549,549,549,549,0
20241204,165400,121489077,549,549,549,549,0
20241204,165300,121489077,549,549,549,549,0
20241204,165200,121489077,549,549,549,549,0
20241204,165100,121489077,549,549,549,549,0
20241204,165000,121489077,549,549,549,549,0
20241204,164900,121489077,549,549,549,549,0
20241204,164800,121489077,549,549,549,549,0
20241204,164700,121489077,549,549,549,549,0
20241204,164600,121489077,549,549,549,549,0
20241204,164500,121489077,549,549,549,549,0
20241204,164400,121489077,549,549,549,549,0
20241204,164300,121489077,549,549,549,549,0
20241204,164200,121489077,549,549,549,549,0
20241204,164100,121489077,549,549,549,549,0
20241204,164000,121489077,549,549,549,549,1234
20241204,163900,121489077,549,549,549,549,0
20241204,163800,121489077,549,549,549,549,0
20241204,163700,121489077,549,549,549,549,0
20241204,163600,121489077,549,549,549,549,0
20241204,163500,121489077,549,549,549,549,0
20241204,163400,121489077,549,549,549,549,0
20241204,163300,121489077,549,549,549,549,0
20241204,163200,121489077,549,549,549,549,0
20241204,163100,121489077,549,549,549,549,0
20241204,163000,121489077,549,549,549,549,0
20241204,162900,121489077,549,549,549,549,0
20241204,162800,121489077,549,549,549,549,0
20241204,162700,121489077,549,549,549,549,0
20241204,162600,121489077,549,549,549,549,0
20241204,162500,121489077,549,549,549,549,0
20241204,162400,121489077,549,549,549,549,0
20241204,162300,121489077,549,549,549,549,0
20241204,162200,121489077,549,549,549,549,0
20241204,162100,121489077,549,549,549,549,0
20241204,162000,121489077,549,549,549,549,0
20241204,161900,121489077,549,549,549,549,0
20241204,161800,121489077,549,549,549,549,0
20241204,161700,121489077,549,549,549,549,0
20241204,161600,121489077,549,549,549,549,0
20241204,161500,121489077,549,549,549,549,0
20241204,161400,121489077,549,549,549,549,0
20241204,161300,121489077,549,549,549,549,0
20241204,161200,121489077,549,549,549,549,0
20241204,161100,121489077,549,549,549,549,0
20241204,161000,121489077,549,549,549,549,1234
20241204,160900,121489077,549,549,549,549,0
20241204,160800,121489077,549,549,549,549,0
20241204,160700,121489077,549,549,549,549,0
20241204,160600,121489077,549,549,549,549,0
20241204,160500,121489077,549,549,549,549,0
20241204,160400,121489077,549,549,549,549,0
20241204,160300,121489077,549,549,549,549,0
20241204,160200,121489077,549,549,549,549,0
20241204,160100,121489077,549,549,549,549,0
20241204,160000,121489077,549,549,549,549,0
20241204,155900,121489077,549,549,549,549,0
20241204,155800,121489077,549,549,549,549,0
20241204,155700,121489077,549,549,549,549,0
20241204,155600,121489077,549,549,549,549,0
20241204,155500,121489077,549,549,549,549,0
20241204,155400,121489077,549,549,549,549,0
20241204,155300,121489077,549,549,549,549,0
20241204,155200,121489077,549,549,549,549,0
20241204,155100,121489077,549,549,549,549,0
20241204,155000,121489077,549,549,549,549,0
20241204,154900,121489077,549,549,549,549,0
20241204,154800,121489077,549,549,549,549,0
20241204,154700,121489077,549,549,549,549,0
20241204,154600,121489077,549,549,549,549,0
20241204,154500,121489077,549,549,549,549,0
20241204,154400,121489077,549,549,549,549,0
20241204,154300,121489077,549,549,549,549,0
20241204,154200,121489077,549,549,549,549,0
20241204,154100,121489077,549,549,549,549,0
20241204,154000,121489077,549,549,549,549,1234
20241204,153900,121489077,549,549,549,549,0
20241204,153800,121489077,549,549,549,549,0
20241204,153700,121489077,549,549,549,549,0
20241204,153600,121489077,549,549,549,549,0
20241204,153500,121489077,549,549,549,549,0
20241204,153400,121489077,549,549,549,549,0
20241204,153300,121489077,549,549,549,549,0
20241204,153200,121489077,549,549,549,549,0
20241204,153100,121489077,549,549,549,549,0
20241204,153000,121489077,549,549,549,549,1234
20241204,152900,120811611,551,551,551,551,0
20241204,152800,120811611,551,551,551,551,0
20241204,152700,120811611,551,551,551,551,0
20241204,152600,120811611,551,551,551,551,0
20241204,152500,120811611,551,551,551,551,0
20241204,152400,120811611,551,551,551,551,0
20241204,152300,120811611,551,551,551,551,0
20241204,152200,120811611,551,551,551,551,0
20241204,152100,120811611,551,551,551,551,0
20241204,152000,120811611,551,551,551,551,0
20241204,151900,120811611,551,550,551,550,298
20241204,151800,120647701,550,550,550,550,106
20241204,151700,120589401,548,550,550,548,4500
20241204,151600,118122401,550,548,550,548,691
20241204,151500,117742551,550,550,550,550,0
20241204,151400,117742551,550,550,550,550,0
20241204,151300,117742551,550,550,550,550,0
20241204,151200,117742551,550,550,550,550,0
20241204,151100,117742551,550,550,550,550,2664
20241204,151000,116277351,550,549,550,549,537
20241204,150900,115982525,549,548,549,548,495
20241204,150800,115711264,548,548,548,548,0
20241204,150700,115711264,548,548,548,548,0
20241204,150600,115711264,548,548,548,548,0
20241204,150500,115711264,548,548,548,548,1
20241204,150400,115710716,545,545,545,545,3976
20241204,150300,113543796,544,547,547,544,90
20241204,150200,113494666,547,547,547,547,1819
20241204,150100,112499673,548,548,548,548,1
20241204,150000,112499125,548,548,548,548,0
20241204,145900,112499125,548,548,548,548,0
20241204,145800,112499125,548,548,548,548,0
20241204,145700,112499125,548,548,548,548,11
20241204,145600,112493097,548,548,548,548,0
20241204,145500,112493097,548,548,548,548,0
20241204,145400,112493097,548,545,548,540,2597
20241204,145300,111084638,548,548,548,548,0
20241204,145200,111084638,548,548,548,548,0
20241204,145100,111084638,548,548,548,548,0
20241204,145000,111084638,548,548,548,548,2
20241204,144900,111083542,545,545,545,545,0
20241204,144800,111083542,545,545,545,545,0
20241204,144700,111083542,545,545,545,545,0
20241204,144600,111083542,545,545,545,545,13
20241204,144500,111076457,548,548,548,548,0
20241204,144400,111076457,548,548,548,548,0
20241204,144300,111076457,548,548,548,548,20
20241204,144200,111065497,548,548,548,548,0
20241204,144100,111065497,548,548,548,548,0
20241204,144000,111065497,548,548,548,548,0
20241204,143900,111065497,548,548,548,548,0
20241204,143800,111065497,548,548,548,548,0
20241204,143700,111065497,548,548,548,548,0
20241204,143600,111065497,548,548,548,548,100
20241204,143500,111010697,549,549,549,549,0
20241204,143400,111010697,549,549,549,549,0
20241204,143300,111010697,549,549,549,549,0
20241204,143200,111010697,549,549,549,549,0
20241204,143100,111010697,549,549,549,549,2
20241204,143000,111009599,549,549,549,549,0
20241204,142900,111009599,549,549,549,549,0
20241204,142800,111009599,549,549,549,549,0
20241204,142700,111009599,549,549,549,549,0
20241204,142600,111009599,549,549,549,549,0
20241204,142500,111009599,549,549,549,549,0
20241204,142400,111009599,549,549,549,549,0
20241204,142300,111009599,549,549,549,549,90
20241204,142200,110960189,550,546,550,546,1000
20241204,142100,110413390,545,544,545,544,3222
20241204,142000,108658544,544,544,544,544,56
20241204,141900,108628080,545,544,545,544,2
20241204,141800,108626991,543,543,543,543,0
20241204,141700,108626991,543,543,543,543,5069
20241204,141600,105874524,543,543,543,543,1
20241204,141500,105873981,542,542,542,542,800
20241204,141400,105440381,543,543,543,543,80
20241204,141300,105396941,543,543,543,543,555
20241204,141200,105095576,542,542,542,542,0
20241204,141100,105095576,542,542,542,542,380
20241204,141000,104889616,542,542,542,542,620
20241204,140900,104553576,543,543,543,543,0
20241204,140800,104553576,543,542,543,542,3081
20241204,140700,102883673,542,542,542,542,200
20241204,140600,102775273,542,542,542,542,200
20241204,140500,102666873,542,542,542,542,0
20241204,140400,102666873,542,542,542,542,200
20241204,140300,102558473,542,542,542,542,0
20241204,140200,102558473,542,542,542,542,0
20241204,140100,102558473,542,542,542,542,1
20241204,140000,102557931,541,541,541,541,80
20241204,135900,102514651,542,542,542,542,1
20241204,135800,102514109,541,541,541,541,0
20241204,135700,102514109,541,541,541,541,48
20241204,135600,102488141,541,541,541,541,157
20241204,135500,102403204,542,542,542,542,0
20241204,135400,102403204,542,542,542,542,0
20241204,135300,102403204,542,542,542,542,0
20241204,135200,102403204,542,542,542,542,0
20241204,135100,102403204,542,542,542,542,0
20241204,135000,102403204,542,542,542,542,0
20241204,134900,102403204,542,542,542,542,0
20241204,134800,102403204,542,542,542,542,0
20241204,134700,102403204,542,542,542,542,0
20241204,134600,102403204,542,542,542,542,1
20241204,134500,102402662,541,541,541,541,0
20241204,134400,102402662,541,541,541,541,0
20241204,134300,102402662,541,541,541,541,0
20241204,134200,102402662,541,541,541,541,0
20241204,134100,102402662,541,542,542,541,4281
20241204,134000,100086560,542,541,542,541,636
20241204,133900,99742483,541,541,542,541,537
20241204,133800,99451965,542,542,542,542,0
20241204,133700,99451965,542,542,542,542,0
20241204,133600,99451965,542,542,542,542,0
20241204,133500,99451965,542,542,542,542,0
20241204,133400,99451965,542,542,542,542,0
20241204,133300,99451965,542,542,542,542,0
20241204,133200,99451965,542,542,542,542,20
20241204,133100,99441125,542,542,542,542,0
20241204,133000,99441125,542,542,542,542,40
20241204,132900,99419445,542,542,542,542,560
20241204,132800,99115925,542,542,542,542,0
20241204,132700,99115925,542,542,542,542,10
20241204,132600,99110505,542,542,542,542,39
20241204,132500,99089367,543,543,543,543,0
20241204,132400,99089367,543,543,543,543,0
20241204,132300,99089367,543,543,543,543,1
20241204,132200,99088824,540,540,540,540,17963
20241204,132100,89388804,540,540,540,539,15865
20241204,132000,80822293,543,543,543,543,0
20241204,131900,80822293,543,540,543,540,5001
20241204,131800,78121750,540,540,540,540,0
20241204,131700,78121750,540,541,541,540,3920
20241204,131600,76004700,543,541,543,541,252
20241204,131500,75868366,543,543,543,543,0
20241204,131400,75868366,543,543,543,543,11
20241204,131300,75862393,542,542,542,542,0
20241204,131200,75862393,542,542,542,542,0
20241204,131100,75862393,542,542,542,542,125
20241204,131000,75794643,541,541,541,541,2147
20241204,130900,74633116,543,543,543,543,0
20241204,130800,74633116,543,543,543,543,0
20241204,130700,74633116,543,543,543,543,0
20241204,130600,74633116,543,543,543,543,0
20241204,130500,74633116,543,543,543,543,3
20241204,130400,74631487,543,543,543,543,1
20241204,130300,74630944,541,541,541,541,0
20241204,130200,74630944,541,541,541,541,0
20241204,130100,74630944,541,541,541,541,0
20241204,130000,74630944,541,542,542,541,938
20241204,125900,74122551,543,543,543,543,0
20241204,125800,74122551,543,543,543,543,0
20241204,125700,74122551,543,543,543,543,0
20241204,125600,74122551,543,543,543,543,200
20241204,125500,74013951,543,544,544,543,194
20241204,125400,73908416,542,542,542,542,0
20241204,125300,73908416,542,545,545,542,1000
20241204,125200,73365538,548,548,548,548,0
20241204,125100,73365538,548,548,548,548,0
20241204,125000,73365538,548,548,548,548,2
20241204,124900,73364442,544,544,544,544,0
20241204,124800,73364442,544,544,544,544,0
20241204,124700,73364442,544,544,544,544,0
20241204,124600,73364442,544,548,549,544,1098
20241204,124500,72762152,549,549,549,549,0
20241204,124400,72762152,549,549,549,549,0
20241204,124300,72762152,549,549,549,549,0
20241204,124200,72762152,549,549,549,549,0
20241204,124100,72762152,549,549,549,549,0
20241204,124000,72762152,549,549,549,549,0
20241204,123900,72762152,549,549,549,549,0
20241204,123800,72762152,549,545,549,545,13
20241204,123700,72755063,549,549,549,549,0
20241204,123600,72755063,549,549,549,549,0
20241204,123500,72755063,549,549,549,549,0
20241204,123400,72755063,549,549,549,549,143
20241204,123300,72676556,549,548,549,548,5001
20241204,123200,69936007,548,548,548,548,0
20241204,123100,69936007,548,548,548,548,0
20241204,123000,69936007,548,548,548,548,1
20241204,122900,69935459,548,548,548,548,0
20241204,122800,69935459,548,548,548,548,0
20241204,122700,69935459,548,548,548,548,0
20241204,122600,69935459,548,548,548,548,0
20241204,122500,69935459,548,548,548,548,10
20241204,122400,69929979,548,548,548,548,1
20241204,122300,69929431,542,545,549,542,160
20241204,122200,69842426,545,545,545,545,0
20241204,122100,69842426,545,545,545,545,1
20241204,122000,69841881,545,545,545,545,0
20241204,121900,69841881,545,545,545,545,0
20241204,121800,69841881,545,545,545,545,40
20241204,121700,69820081,545,545,545,545,100
20241204,121600,69765581,545,545,545,545,0
20241204,121500,69765581,545,545,545,545,1
20241204,121400,69765036,545,545,545,545,0
20241204,121300,69765036,545,545,545,545,1
20241204,121200,69764491,545,545,545,545,0
20241204,121100,69764491,545,545,545,545,11
20241204,121000,69758496,540,545,545,540,2003
20241204,120900,68675228,545,545,545,545,0
20241204,120800,68675228,545,545,545,545,0
20241204,120700,68675228,545,545,545,545,0
20241204,120600,68675228,545,545,545,545,1
20241204,120500,68674683,541,541,541,541,0
20241204,120400,68674683,541,541,541,541,0
20241204,120300,68674683,541,545,545,541,5010
20241204,120200,65961204,543,543,543,543,0
20241204,120100,65961204,543,543,543,543,0
20241204,120000,65961204,543,543,543,543,101
20241204,115900,65906361,545,545,545,545,2
20241204,115800,65905271,545,545,545,545,0
20241204,115700,65905271,545,545,545,545,0
20241204,115600,65905271,545,545,545,545,0
20241204,115500,65905271,545,545,545,545,0
20241204,115400,65905271,545,545,545,545,1
20241204,115300,65904726,542,543,543,542,400
20241204,115200,65687817,543,543,543,543,37
20241204,115100,65667726,544,543,544,543,3632
20241204,115000,63695350,543,543,543,543,10
20241204,114900,63689920,543,543,543,543,327
20241204,114800,63512359,543,543,543,543,0
20241204,114700,63512359,543,543,543,543,0
20241204,114600,63512359,543,543,543,543,0
20241204,114500,63512359,543,543,543,543,0
20241204,114400,63512359,543,543,543,543,19
20241204,114300,63502042,541,541,541,541,0
20241204,114200,63502042,541,541,541,541,0
20241204,114100,63502042,541,541,541,541,0
20241204,114000,63502042,541,541,541,541,2
20241204,113900,63500960,543,543,543,543,0
20241204,113800,63500960,543,543,543,543,1
20241204,113700,63500417,541,542,542,541,1039
20241204,113600,62938196,543,543,543,543,0
20241204,113500,62938196,543,543,543,543,0
20241204,113400,62938196,543,543,543,543,0
20241204,113300,62938196,543,543,543,543,0
20241204,113200,62938196,543,543,543,543,3
20241204,113100,62936567,543,543,543,543,1851
20241204,113000,61931474,543,543,543,543,0
20241204,112900,61931474,543,543,543,543,120
20241204,112800,61866314,543,543,543,543,0
20241204,112700,61866314,543,543,543,543,0
20241204,112600,61866314,543,543,543,543,14
20241204,112500,61858712,543,543,543,543,0
20241204,112400,61858712,543,543,543,543,10
20241204,112300,61853282,543,543,543,543,10
20241204,112200,61847852,543,543,543,543,0
20241204,112100,61847852,543,543,543,542,2978
20241204,112000,60233298,543,543,543,543,140
20241204,111900,60157278,542,542,542,542,0
20241204,111800,60157278,542,542,542,542,589
20241204,111700,59838040,541,541,541,541,252
20241204,111600,59701708,542,542,542,542,219
20241204,111500,59583010,542,542,542,542,6
20241204,111400,59579758,542,542,542,542,7
20241204,111300,59575964,542,542,542,542,100
20241204,111200,59521764,542,542,542,542,20
20241204,111100,59510924,542,542,542,542,687
20241204,111000,59138570,543,543,543,543,2000
20241204,110900,58052570,543,543,543,543,0
20241204,110800,58052570,543,543,543,543,0
20241204,110700,58052570,543,543,543,543,1
20241204,110600,58052027,542,542,542,542,1
20241204,110500,58051485,542,542,542,542,0
20241204,110400,58051485,542,542,542,542,200
20241204,110300,57943085,543,543,543,543,516
20241204,110200,57662897,543,543,543,543,5
20241204,110100,57660182,543,543,543,543,0
20241204,110000,57660182,543,543,543,543,4
20241204,105900,57658010,543,543,543,543,0
20241204,105800,57658010,543,543,543,543,0
20241204,105700,57658010,543,543,543,543,10
20241204,105600,57652580,543,543,543,543,0
20241204,105500,57652580,543,543,543,543,10
20241204,105400,57647150,543,543,543,543,0
20241204,105300,57647150,543,543,543,543,0
20241204,105200,57647150,543,542,543,542,719
20241204,105100,57257368,542,542,542,540,6455
20241204,105000,53768852,542,542,542,542,0
20241204,104900,53768852,542,542,542,542,0
20241204,104800,53768852,542,542,542,542,93
20241204,104700,53718446,543,543,543,543,0
20241204,104600,53718446,543,543,543,543,0
20241204,104500,53718446,543,544,544,543,302
20241204,104400,53554420,548,548,548,548,0
20241204,104300,53554420,548,548,548,548,0
20241204,104200,53554420,548,548,548,548,2
20241204,104100,53553324,543,543,543,543,0
20241204,104000,53553324,543,543,543,543,0
20241204,103900,53553324,543,544,544,543,6210
20241204,103800,50178576,547,547,547,547,10
20241204,103700,50173106,548,548,548,548,1
20241204,103600,50172558,543,543,543,543,0
20241204,103500,50172558,543,544,544,543,1176
20241204,103400,49533940,543,543,543,543,1000
20241204,103300,48990940,543,547,547,543,2010
20241204,103200,47898684,547,547,547,547,15
20241204,103100,47890479,547,547,547,547,576
20241204,103000,47575407,548,548,548,547,126
20241204,102900,47506458,548,548,548,548,49
20241204,102800,47479606,548,548,548,548,5
20241204,102700,47476866,547,548,548,547,24
20241204,102600,47463718,548,548,548,548,12
20241204,102500,47457142,548,548,548,548,0
20241204,102400,47457142,548,548,548,548,22
20241204,102300,47445086,549,549,549,549,0
20241204,102200,47445086,549,548,549,548,4
20241204,102100,47442893,548,548,548,548,5
20241204,102000,47440153,548,548,548,548,23
20241204,101900,47427549,548,548,548,548,70
20241204,101800,47389189,548,548,548,548,1
20241204,101700,47388641,547,548,548,547,117
20241204,101600,47324632,548,548,548,548,1
20241204,101500,47324084,548,548,548,548,5
20241204,101400,47321344,548,548,548,548,1
20241204,101300,47320796,547,549,549,547,2146
20241204,101200,46146551,548,548,548,548,749
20241204,101100,45736099,548,549,549,547,2299
20241204,101000,44477331,549,549,549,548,60
20241204,100900,44444447,549,549,549,549,24
20241204,100800,44431271,548,548,548,548,0
20241204,100700,44431271,548,549,549,548,31
20241204,100600,44414262,548,549,549,548,432
20241204,100500,44177525,548,549,549,548,201
20241204,100400,44067177,549,549,549,549,0
20241204,100300,44067177,549,548,549,548,98
20241204,100200,44013465,547,547,547,547,0
20241204,100100,44013465,547,548,548,547,40
20241204,100000,43991580,547,547,547,547,0
20241204,095900,43991580,547,547,547,547,0
20241204,095800,43991580,547,547,547,547,0
20241204,095700,43991580,547,547,547,547,0
20241204,095600,43991580,547,547,547,547,0
20241204,095500,43991580,547,547,547,547,0
20241204,095400,43991580,547,547,547,547,0
20241204,095300,43991580,547,547,547,547,0
20241204,095200,43991580,547,547,547,547,0
20241204,095100,43991580,547,547,547,547,1000
20241204,095000,43444580,547,547,547,547,1536
20241204,094900,42604388,547,547,547,547,0
20241204,094800,42604388,547,547,547,547,71
20241204,094700,42565551,547,547,547,547,0
20241204,094600,42565551,547,547,547,547,0
20241204,094500,42565551,547,545,547,545,2286
20241204,094400,41319679,545,547,547,545,12
20241204,094300,41313119,546,545,546,543,342
20241204,094200,41127229,546,546,546,546,18
20241204,094100,41117401,546,550,550,546,173
20241204,094000,41022604,549,549,550,549,216
20241204,093900,40903948,554,554,554,554,0
20241204,093800,40903948,554,554,554,554,1
20241204,093700,40903394,549,549,549,549,1
20241204,093600,40902845,554,554,554,554,0
20241204,093500,40902845,554,544,554,544,16
20241204,093400,40894096,544,548,548,544,3500
20241204,093300,38989786,554,551,554,543,1108
20241204,093200,38384735,555,555,555,555,0
20241204,093100,38384735,555,555,555,555,1
20241204,093000,38384180,556,556,556,556,0
20241204,092900,38384180,556,551,556,551,3
20241204,092800,38382517,557,557,557,557,0
20241204,092700,38382517,557,550,557,550,14825
20241204,092600,30159004,550,550,550,550,22
20241204,092500,30146904,550,550,550,550,10
20241204,092400,30141404,550,550,550,550,0
20241204,092300,30141404,550,545,550,545,5
20241204,092200,30138665,546,547,547,540,2901
20241204,092100,28565651,550,550,550,550,0
20241204,092000,28565651,550,550,550,550,55
20241204,091900,28535401,550,550,550,550,10
20241204,091800,28529901,550,550,550,550,1
20241204,091700,28529351,546,546,546,546,1500
20241204,091600,27710351,546,549,549,546,11018
20241204,091500,21681977,550,551,551,550,1580
20241204,091400,20812473,552,553,553,552,8
20241204,091300,20808053,554,554,554,554,0
20241204,091200,20808053,554,554,554,554,54
20241204,091100,20778137,554,555,557,554,13
20241204,091000,20770919,557,557,557,557,28
20241204,090900,20755323,560,560,560,560,1
20241204,090800,20754763,558,558,559,558,9356
20241204,090700,15534112,558,558,558,558,4
20241204,090600,15531880,558,556,558,556,45
20241204,090500,15506858,556,556,557,556,3252
20241204,090400,13698745,556,547,556,547,11735
20241204,090300,7269738,541,542,542,541,5000
20241204,090200,4564647,543,548,548,543,1431
20241204,090100,3786059,548,547,548,547,15
20241204,090000,3777840,530,530,530,530,7128