KissMeData/118000/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,201900,102044507,289,289,289,289,1522
20241204,201800,102044507,289,289,289,289,0
20241204,201700,102044507,289,289,289,289,0
20241204,201600,102044507,289,289,289,289,0
20241204,201500,102044507,289,289,289,289,0
20241204,201400,102044507,289,289,289,289,0
20241204,201300,102044507,289,289,289,289,0
20241204,201200,102044507,289,289,289,289,0
20241204,201100,102044507,289,289,289,289,0
20241204,201000,102044507,289,289,289,289,0
20241204,200900,102044507,289,289,289,289,0
20241204,200800,102044507,289,289,289,289,0
20241204,200700,102044507,289,289,289,289,0
20241204,200600,102044507,289,289,289,289,0
20241204,200500,102044507,289,289,289,289,0
20241204,200400,102044507,289,289,289,289,0
20241204,200300,102044507,289,289,289,289,0
20241204,200200,102044507,289,289,289,289,0
20241204,200100,102044507,289,289,289,289,0
20241204,200000,102044507,289,289,289,289,0
20241204,195900,102044507,289,289,289,289,0
20241204,195800,102044507,289,289,289,289,0
20241204,195700,102044507,289,289,289,289,0
20241204,195600,102044507,289,289,289,289,0
20241204,195500,102044507,289,289,289,289,0
20241204,195400,102044507,289,289,289,289,0
20241204,195300,102044507,289,289,289,289,0
20241204,195200,102044507,289,289,289,289,0
20241204,195100,102044507,289,289,289,289,0
20241204,195000,102044507,289,289,289,289,0
20241204,194900,102044507,289,289,289,289,1522
20241204,194800,102044507,289,289,289,289,0
20241204,194700,102044507,289,289,289,289,0
20241204,194600,102044507,289,289,289,289,0
20241204,194500,102044507,289,289,289,289,0
20241204,194400,102044507,289,289,289,289,0
20241204,194300,102044507,289,289,289,289,0
20241204,194200,102044507,289,289,289,289,0
20241204,194100,102044507,289,289,289,289,0
20241204,194000,102044507,289,289,289,289,0
20241204,193900,102044507,289,289,289,289,0
20241204,193800,102044507,289,289,289,289,0
20241204,193700,102044507,289,289,289,289,0
20241204,193600,102044507,289,289,289,289,0
20241204,193500,102044507,289,289,289,289,0
20241204,193400,102044507,289,289,289,289,0
20241204,193300,102044507,289,289,289,289,0
20241204,193200,102044507,289,289,289,289,0
20241204,193100,102044507,289,289,289,289,0
20241204,193000,102044507,289,289,289,289,0
20241204,192900,102044507,289,289,289,289,0
20241204,192800,102044507,289,289,289,289,0
20241204,192700,102044507,289,289,289,289,0
20241204,192600,102044507,289,289,289,289,0
20241204,192500,102044507,289,289,289,289,0
20241204,192400,102044507,289,289,289,289,0
20241204,192300,102044507,289,289,289,289,0
20241204,192200,102044507,289,289,289,289,0
20241204,192100,102044507,289,289,289,289,0
20241204,192000,102044507,289,289,289,289,0
20241204,191900,102044507,289,289,289,289,1522
20241204,191800,102044507,289,289,289,289,0
20241204,191700,102044507,289,289,289,289,0
20241204,191600,102044507,289,289,289,289,0
20241204,191500,102044507,289,289,289,289,0
20241204,191400,102044507,289,289,289,289,0
20241204,191300,102044507,289,289,289,289,0
20241204,191200,102044507,289,289,289,289,0
20241204,191100,102044507,289,289,289,289,0
20241204,191000,102044507,289,289,289,289,0
20241204,190900,102044507,289,289,289,289,0
20241204,190800,102044507,289,289,289,289,0
20241204,190700,102044507,289,289,289,289,0
20241204,190600,102044507,289,289,289,289,0
20241204,190500,102044507,289,289,289,289,0
20241204,190400,102044507,289,289,289,289,0
20241204,190300,102044507,289,289,289,289,0
20241204,190200,102044507,289,289,289,289,0
20241204,190100,102044507,289,289,289,289,0
20241204,190000,102044507,289,289,289,289,0
20241204,185900,102044507,289,289,289,289,0
20241204,185800,102044507,289,289,289,289,0
20241204,185700,102044507,289,289,289,289,0
20241204,185600,102044507,289,289,289,289,0
20241204,185500,102044507,289,289,289,289,0
20241204,185400,102044507,289,289,289,289,0
20241204,185300,102044507,289,289,289,289,0
20241204,185200,102044507,289,289,289,289,0
20241204,185100,102044507,289,289,289,289,0
20241204,185000,102044507,289,289,289,289,0
20241204,184900,102044507,289,289,289,289,1522
20241204,184800,102044507,289,289,289,289,0
20241204,184700,102044507,289,289,289,289,0
20241204,184600,102044507,289,289,289,289,0
20241204,184500,102044507,289,289,289,289,0
20241204,184400,102044507,289,289,289,289,0
20241204,184300,102044507,289,289,289,289,0
20241204,184200,102044507,289,289,289,289,0
20241204,184100,102044507,289,289,289,289,0
20241204,184000,102044507,289,289,289,289,0
20241204,183900,102044507,289,289,289,289,0
20241204,183800,102044507,289,289,289,289,0
20241204,183700,102044507,289,289,289,289,0
20241204,183600,102044507,289,289,289,289,0
20241204,183500,102044507,289,289,289,289,0
20241204,183400,102044507,289,289,289,289,0
20241204,183300,102044507,289,289,289,289,0
20241204,183200,102044507,289,289,289,289,0
20241204,183100,102044507,289,289,289,289,0
20241204,183000,102044507,289,289,289,289,0
20241204,182900,102044507,289,289,289,289,0
20241204,182800,102044507,289,289,289,289,0
20241204,182700,102044507,289,289,289,289,0
20241204,182600,102044507,289,289,289,289,0
20241204,182500,102044507,289,289,289,289,0
20241204,182400,102044507,289,289,289,289,0
20241204,182300,102044507,289,289,289,289,0
20241204,182200,102044507,289,289,289,289,0
20241204,182100,102044507,289,289,289,289,0
20241204,182000,102044507,289,289,289,289,0
20241204,181900,102044507,289,289,289,289,1522
20241204,181800,102044507,289,289,289,289,0
20241204,181700,102044507,289,289,289,289,0
20241204,181600,102044507,289,289,289,289,0
20241204,181500,102044507,289,289,289,289,0
20241204,181400,102044507,289,289,289,289,0
20241204,181300,102044507,289,289,289,289,0
20241204,181200,102044507,289,289,289,289,0
20241204,181100,102044507,289,289,289,289,0
20241204,181000,102044507,289,289,289,289,0
20241204,180900,102044507,289,289,289,289,0
20241204,180800,102044507,289,289,289,289,0
20241204,180700,102044507,289,289,289,289,0
20241204,180600,102044507,289,289,289,289,0
20241204,180500,102044507,289,289,289,289,0
20241204,180400,102044507,289,289,289,289,0
20241204,180300,102044507,289,289,289,289,0
20241204,180200,102044507,289,289,289,289,0
20241204,180100,102044507,289,289,289,289,0
20241204,180000,102044507,289,289,289,289,0
20241204,175900,102044507,289,289,289,289,0
20241204,175800,102044507,289,289,289,289,0
20241204,175700,102044507,289,289,289,289,0
20241204,175600,102044507,289,289,289,289,0
20241204,175500,102044507,289,289,289,289,0
20241204,175400,102044507,289,289,289,289,0
20241204,175300,102044507,289,289,289,289,0
20241204,175200,102044507,289,289,289,289,0
20241204,175100,102044507,289,289,289,289,0
20241204,175000,102044507,289,289,289,289,0
20241204,174900,102044507,289,289,289,289,1522
20241204,174800,102044507,289,289,289,289,0
20241204,174700,102044507,289,289,289,289,0
20241204,174600,102044507,289,289,289,289,0
20241204,174500,102044507,289,289,289,289,0
20241204,174400,102044507,289,289,289,289,0
20241204,174300,102044507,289,289,289,289,0
20241204,174200,102044507,289,289,289,289,0
20241204,174100,102044507,289,289,289,289,0
20241204,174000,102044507,289,289,289,289,0
20241204,173900,102044507,289,289,289,289,0
20241204,173800,102044507,289,289,289,289,0
20241204,173700,102044507,289,289,289,289,0
20241204,173600,102044507,289,289,289,289,0
20241204,173500,102044507,289,289,289,289,0
20241204,173400,102044507,289,289,289,289,0
20241204,173300,102044507,289,289,289,289,0
20241204,173200,102044507,289,289,289,289,0
20241204,173100,102044507,289,289,289,289,0
20241204,173000,102044507,289,289,289,289,0
20241204,172900,102044507,289,289,289,289,0
20241204,172800,102044507,289,289,289,289,0
20241204,172700,102044507,289,289,289,289,0
20241204,172600,102044507,289,289,289,289,0
20241204,172500,102044507,289,289,289,289,0
20241204,172400,102044507,289,289,289,289,0
20241204,172300,102044507,289,289,289,289,0
20241204,172200,102044507,289,289,289,289,0
20241204,172100,102044507,289,289,289,289,0
20241204,172000,102044507,289,289,289,289,0
20241204,171900,102044507,289,289,289,289,1522
20241204,171800,102044507,289,289,289,289,0
20241204,171700,102044507,289,289,289,289,0
20241204,171600,102044507,289,289,289,289,0
20241204,171500,102044507,289,289,289,289,0
20241204,171400,102044507,289,289,289,289,0
20241204,171300,102044507,289,289,289,289,0
20241204,171200,102044507,289,289,289,289,0
20241204,171100,102044507,289,289,289,289,0
20241204,171000,102044507,289,289,289,289,0
20241204,170900,102044507,289,289,289,289,0
20241204,170800,102044507,289,289,289,289,0
20241204,170700,102044507,289,289,289,289,0
20241204,170600,102044507,289,289,289,289,0
20241204,170500,102044507,289,289,289,289,0
20241204,170400,102044507,289,289,289,289,0
20241204,170300,102044507,289,289,289,289,0
20241204,170200,102044507,289,289,289,289,0
20241204,170100,102044507,289,289,289,289,0
20241204,170000,102044507,289,289,289,289,0
20241204,165900,102044507,289,289,289,289,0
20241204,165800,102044507,289,289,289,289,0
20241204,165700,102044507,289,289,289,289,0
20241204,165600,102044507,289,289,289,289,0
20241204,165500,102044507,289,289,289,289,0
20241204,165400,102044507,289,289,289,289,0
20241204,165300,102044507,289,289,289,289,0
20241204,165200,102044507,289,289,289,289,0
20241204,165100,102044507,289,289,289,289,0
20241204,165000,102044507,289,289,289,289,0
20241204,164900,102044507,289,289,289,289,1522
20241204,164800,102044507,289,289,289,289,0
20241204,164700,102044507,289,289,289,289,0
20241204,164600,102044507,289,289,289,289,0
20241204,164500,102044507,289,289,289,289,0
20241204,164400,102044507,289,289,289,289,0
20241204,164300,102044507,289,289,289,289,0
20241204,164200,102044507,289,289,289,289,0
20241204,164100,102044507,289,289,289,289,0
20241204,164000,102044507,289,289,289,289,0
20241204,163900,102044507,289,289,289,289,0
20241204,163800,102044507,289,289,289,289,0
20241204,163700,102044507,289,289,289,289,0
20241204,163600,102044507,289,289,289,289,0
20241204,163500,102044507,289,289,289,289,0
20241204,163400,102044507,289,289,289,289,0
20241204,163300,102044507,289,289,289,289,0
20241204,163200,102044507,289,289,289,289,0
20241204,163100,102044507,289,289,289,289,0
20241204,163000,102044507,289,289,289,289,0
20241204,162900,102044507,289,289,289,289,0
20241204,162800,102044507,289,289,289,289,0
20241204,162700,102044507,289,289,289,289,0
20241204,162600,102044507,289,289,289,289,0
20241204,162500,102044507,289,289,289,289,0
20241204,162400,102044507,289,289,289,289,0
20241204,162300,102044507,289,289,289,289,0
20241204,162200,102044507,289,289,289,289,0
20241204,162100,102044507,289,289,289,289,0
20241204,162000,102044507,289,289,289,289,0
20241204,161900,102044507,289,289,289,289,1522
20241204,161800,102044507,289,289,289,289,0
20241204,161700,102044507,289,289,289,289,0
20241204,161600,102044507,289,289,289,289,0
20241204,161500,102044507,289,289,289,289,0
20241204,161400,102044507,289,289,289,289,0
20241204,161300,102044507,289,289,289,289,0
20241204,161200,102044507,289,289,289,289,0
20241204,161100,102044507,289,289,289,289,0
20241204,161000,102044507,289,289,289,289,0
20241204,160900,102044507,289,289,289,289,0
20241204,160800,102044507,289,289,289,289,0
20241204,160700,102044507,289,289,289,289,0
20241204,160600,102044507,289,289,289,289,0
20241204,160500,102044507,289,289,289,289,0
20241204,160400,102044507,289,289,289,289,0
20241204,160300,102044507,289,289,289,289,0
20241204,160200,102044507,289,289,289,289,0
20241204,160100,102044507,289,289,289,289,0
20241204,160000,102044507,289,289,289,289,0
20241204,155900,102044507,289,289,289,289,0
20241204,155800,102044507,289,289,289,289,0
20241204,155700,102044507,289,289,289,289,0
20241204,155600,102044507,289,289,289,289,0
20241204,155500,102044507,289,289,289,289,0
20241204,155400,102044507,289,289,289,289,0
20241204,155300,102044507,289,289,289,289,0
20241204,155200,102044507,289,289,289,289,0
20241204,155100,102044507,289,289,289,289,0
20241204,155000,102044507,289,289,289,289,0
20241204,154900,102044507,289,289,289,289,1522
20241204,154800,102044507,289,289,289,289,0
20241204,154700,102044507,289,289,289,289,0
20241204,154600,102044507,289,289,289,289,0
20241204,154500,102044507,289,289,289,289,0
20241204,154400,102044507,289,289,289,289,0
20241204,154300,102044507,289,289,289,289,0
20241204,154200,102044507,289,289,289,289,0
20241204,154100,102044507,289,289,289,289,0
20241204,154000,102044507,289,289,289,289,0
20241204,153900,102044507,289,289,289,289,0
20241204,153800,102044507,289,289,289,289,0
20241204,153700,102044507,289,289,289,289,0
20241204,153600,102044507,289,289,289,289,0
20241204,153500,102044507,289,289,289,289,0
20241204,153400,102044507,289,289,289,289,0
20241204,153300,102044507,289,289,289,289,0
20241204,153200,102044507,289,289,289,289,0
20241204,153100,102044507,289,289,289,289,0
20241204,153000,102044507,289,289,289,289,1522
20241204,152900,101604649,289,289,289,289,0
20241204,152800,101604649,289,289,289,289,0
20241204,152700,101604649,289,289,289,289,0
20241204,152600,101604649,289,289,289,289,0
20241204,152500,101604649,289,289,289,289,0
20241204,152400,101604649,289,289,289,289,0
20241204,152300,101604649,289,289,289,289,0
20241204,152200,101604649,289,289,289,289,0
20241204,152100,101604649,289,289,289,289,0
20241204,152000,101604649,289,289,289,289,0
20241204,151900,101604649,289,289,289,289,0
20241204,151800,101604649,289,289,289,289,0
20241204,151700,101604649,289,289,289,289,0
20241204,151600,101604649,289,289,289,289,0
20241204,151500,101604649,289,289,289,289,0
20241204,151400,101604649,289,289,289,289,0
20241204,151300,101604649,289,289,289,289,0
20241204,151200,101604649,289,289,289,289,200
20241204,151100,101546849,290,290,290,289,5973
20241204,151000,99820502,290,290,290,290,0
20241204,150900,99820502,290,290,290,290,20
20241204,150800,99814702,290,290,290,290,0
20241204,150700,99814702,290,290,290,290,0
20241204,150600,99814702,290,290,290,290,15
20241204,150500,99810352,290,290,290,290,5
20241204,150400,99808902,290,290,290,290,0
20241204,150300,99808902,290,290,290,290,0
20241204,150200,99808902,290,290,290,290,0
20241204,150100,99808902,290,290,290,290,1
20241204,150000,99808612,289,289,289,289,0
20241204,145900,99808612,289,289,289,289,108
20241204,145800,99777400,290,290,290,290,0
20241204,145700,99777400,290,290,290,290,0
20241204,145600,99777400,290,290,290,290,0
20241204,145500,99777400,290,290,290,290,250
20241204,145400,99704900,290,290,290,290,0
20241204,145300,99704900,290,290,290,290,1
20241204,145200,99704610,290,290,290,290,0
20241204,145100,99704610,290,290,290,290,0
20241204,145000,99704610,290,290,290,290,2000
20241204,144900,99124610,290,290,290,290,0
20241204,144800,99124610,290,290,290,290,0
20241204,144700,99124610,290,290,290,290,0
20241204,144600,99124610,290,290,290,290,0
20241204,144500,99124610,290,290,290,290,97
20241204,144400,99096480,290,290,290,290,0
20241204,144300,99096480,290,290,290,290,0
20241204,144200,99096480,290,290,290,290,0
20241204,144100,99096480,290,290,290,290,0
20241204,144000,99096480,290,290,290,290,0
20241204,143900,99096480,290,290,290,290,0
20241204,143800,99096480,290,290,290,290,0
20241204,143700,99096480,290,290,290,290,0
20241204,143600,99096480,290,290,290,290,0
20241204,143500,99096480,290,290,290,290,0
20241204,143400,99096480,290,290,290,290,0
20241204,143300,99096480,290,290,290,290,0
20241204,143200,99096480,290,290,290,290,7
20241204,143100,99094450,290,290,290,289,1385
20241204,143000,98692809,290,290,290,290,0
20241204,142900,98692809,290,290,290,290,1
20241204,142800,98692519,290,290,290,290,0
20241204,142700,98692519,290,290,290,290,0
20241204,142600,98692519,290,290,290,290,0
20241204,142500,98692519,290,290,290,290,0
20241204,142400,98692519,290,290,290,290,0
20241204,142300,98692519,290,290,290,290,0
20241204,142200,98692519,290,290,290,290,0
20241204,142100,98692519,290,290,290,290,0
20241204,142000,98692519,290,290,290,290,12
20241204,141900,98689039,290,290,290,290,0
20241204,141800,98689039,290,290,290,290,0
20241204,141700,98689039,290,290,290,290,450
20241204,141600,98558539,290,290,290,290,0
20241204,141500,98558539,290,290,290,290,0
20241204,141400,98558539,290,290,290,290,0
20241204,141300,98558539,290,290,290,290,0
20241204,141200,98558539,290,290,290,290,1
20241204,141100,98558249,289,289,289,289,0
20241204,141000,98558249,289,289,289,289,0
20241204,140900,98558249,289,289,289,289,0
20241204,140800,98558249,289,289,289,289,0
20241204,140700,98558249,289,289,289,289,0
20241204,140600,98558249,289,289,289,289,0
20241204,140500,98558249,289,289,289,289,2500
20241204,140400,97835749,290,290,290,290,2
20241204,140300,97835169,289,289,289,289,0
20241204,140200,97835169,289,289,289,289,0
20241204,140100,97835169,289,289,289,289,0
20241204,140000,97835169,289,289,289,289,0
20241204,135900,97835169,289,289,289,289,57
20241204,135800,97818696,289,289,289,289,0
20241204,135700,97818696,289,289,289,289,0
20241204,135600,97818696,289,289,289,289,0
20241204,135500,97818696,289,289,289,289,0
20241204,135400,97818696,289,289,289,289,0
20241204,135300,97818696,289,289,289,289,0
20241204,135200,97818696,289,289,289,289,0
20241204,135100,97818696,289,289,289,289,0
20241204,135000,97818696,289,289,289,289,0
20241204,134900,97818696,289,289,289,289,69
20241204,134800,97798755,290,290,290,290,0
20241204,134700,97798755,290,290,290,290,0
20241204,134600,97798755,290,290,290,290,1
20241204,134500,97798465,289,289,289,289,0
20241204,134400,97798465,289,289,289,289,0
20241204,134300,97798465,289,289,289,289,110
20241204,134200,97766675,290,290,290,290,0
20241204,134100,97766675,290,290,290,290,0
20241204,134000,97766675,290,290,290,290,100
20241204,133900,97737675,290,290,290,290,0
20241204,133800,97737675,290,290,290,290,0
20241204,133700,97737675,290,290,290,290,0
20241204,133600,97737675,290,290,290,290,0
20241204,133500,97737675,290,290,290,290,100
20241204,133400,97708675,290,290,290,290,1
20241204,133300,97708385,289,289,289,289,0
20241204,133200,97708385,289,290,290,289,2148
20241204,133100,97085897,289,289,289,289,100
20241204,133000,97056997,290,290,290,290,5
20241204,132900,97055547,289,289,289,289,66
20241204,132800,97036473,290,290,290,290,0
20241204,132700,97036473,290,290,290,290,0
20241204,132600,97036473,290,290,290,290,4
20241204,132500,97035313,290,290,290,290,25
20241204,132400,97028063,290,290,290,290,0
20241204,132300,97028063,290,290,290,290,0
20241204,132200,97028063,290,290,290,290,0
20241204,132100,97028063,290,290,290,290,0
20241204,132000,97028063,290,290,290,290,1
20241204,131900,97027773,290,290,290,290,0
20241204,131800,97027773,290,290,290,290,0
20241204,131700,97027773,290,290,290,290,0
20241204,131600,97027773,290,290,290,290,77
20241204,131500,97005443,290,290,290,290,0
20241204,131400,97005443,290,290,290,290,101
20241204,131300,96976153,291,291,291,291,0
20241204,131200,96976153,291,291,291,291,0
20241204,131100,96976153,291,291,291,291,0
20241204,131000,96976153,291,291,291,291,0
20241204,130900,96976153,291,291,291,291,0
20241204,130800,96976153,291,291,291,291,0
20241204,130700,96976153,291,291,291,291,0
20241204,130600,96976153,291,291,291,291,0
20241204,130500,96976153,291,291,291,291,6
20241204,130400,96974407,291,291,291,291,100
20241204,130300,96945307,291,291,291,291,0
20241204,130200,96945307,291,291,291,291,0
20241204,130100,96945307,291,291,291,291,20
20241204,130000,96939487,289,289,289,289,0
20241204,125900,96939487,289,289,289,289,22
20241204,125800,96933129,291,291,291,291,7
20241204,125700,96931092,289,289,289,289,0
20241204,125600,96931092,289,289,289,289,0
20241204,125500,96931092,289,289,289,289,0
20241204,125400,96931092,289,289,289,289,0
20241204,125300,96931092,289,289,289,289,0
20241204,125200,96931092,289,291,291,289,104
20241204,125100,96900836,291,291,291,291,1
20241204,125000,96900545,291,291,291,291,0
20241204,124900,96900545,291,291,291,291,0
20241204,124800,96900545,291,289,291,289,28
20241204,124700,96892400,286,286,286,286,0
20241204,124600,96892400,286,288,288,286,390
20241204,124500,96780439,289,289,289,289,8
20241204,124400,96778127,289,289,289,289,705
20241204,124300,96574382,291,291,291,291,0
20241204,124200,96574382,291,291,291,291,0
20241204,124100,96574382,291,291,291,291,20
20241204,124000,96568562,291,291,291,291,0
20241204,123900,96568562,291,291,291,291,0
20241204,123800,96568562,291,291,291,291,0
20241204,123700,96568562,291,291,291,291,0
20241204,123600,96568562,291,291,291,291,2001
20241204,123500,95986271,290,290,290,290,672
20241204,123400,95791391,290,288,290,288,3060
20241204,123300,94910011,287,287,287,287,20
20241204,123200,94904271,287,287,287,287,0
20241204,123100,94904271,287,287,287,287,70
20241204,123000,94884181,287,287,287,287,118
20241204,122900,94850315,289,289,289,289,6
20241204,122800,94848581,289,289,289,289,0
20241204,122700,94848581,289,289,289,289,100
20241204,122600,94819681,289,289,289,289,0
20241204,122500,94819681,289,289,289,289,0
20241204,122400,94819681,289,289,289,289,0
20241204,122300,94819681,289,289,289,289,0
20241204,122200,94819681,289,289,289,289,0
20241204,122100,94819681,289,289,289,289,0
20241204,122000,94819681,289,289,289,289,10100
20241204,121900,91900781,289,289,289,289,0
20241204,121800,91900781,289,289,289,289,1
20241204,121700,91900492,289,289,289,289,0
20241204,121600,91900492,289,289,289,289,0
20241204,121500,91900492,289,289,289,289,0
20241204,121400,91900492,289,289,289,289,0
20241204,121300,91900492,289,289,289,289,0
20241204,121200,91900492,289,289,289,289,7
20241204,121100,91898469,289,289,289,289,0
20241204,121000,91898469,289,289,289,289,0
20241204,120900,91898469,289,289,289,289,0
20241204,120800,91898469,289,289,289,289,0
20241204,120700,91898469,289,289,289,289,101
20241204,120600,91869280,288,288,288,288,0
20241204,120500,91869280,288,288,288,288,210
20241204,120400,91808800,287,287,287,287,0
20241204,120300,91808800,287,287,287,287,0
20241204,120200,91808800,287,287,287,287,0
20241204,120100,91808800,287,291,291,287,20000
20241204,120000,86067473,292,292,292,292,5
20241204,115900,86066013,292,292,292,292,21
20241204,115800,86059881,292,292,292,292,0
20241204,115700,86059881,292,292,292,292,0
20241204,115600,86059881,292,292,292,292,0
20241204,115500,86059881,292,292,292,292,0
20241204,115400,86059881,292,292,292,292,0
20241204,115300,86059881,292,292,292,292,0
20241204,115200,86059881,292,292,292,292,0
20241204,115100,86059881,292,292,292,292,1
20241204,115000,86059589,294,294,294,294,0
20241204,114900,86059589,294,294,294,294,0
20241204,114800,86059589,294,294,294,294,0
20241204,114700,86059589,294,294,294,294,0
20241204,114600,86059589,294,294,294,294,0
20241204,114500,86059589,294,294,294,294,0
20241204,114400,86059589,294,294,294,294,0
20241204,114300,86059589,294,294,294,294,10
20241204,114200,86056649,294,294,294,294,1
20241204,114100,86056355,293,293,293,293,9
20241204,114000,86053718,293,294,295,293,14
20241204,113900,86049604,294,294,294,294,0
20241204,113800,86049604,294,294,294,294,9
20241204,113700,86046958,294,294,294,294,1
20241204,113600,86046664,295,295,295,295,0
20241204,113500,86046664,295,295,295,295,0
20241204,113400,86046664,295,295,295,295,0
20241204,113300,86046664,295,295,295,295,0
20241204,113200,86046664,295,294,295,294,30
20241204,113100,86037824,295,295,295,295,0
20241204,113000,86037824,295,295,295,295,0
20241204,112900,86037824,295,294,295,294,11
20241204,112800,86034589,294,291,294,291,250
20241204,112700,85961638,291,291,291,291,5
20241204,112600,85960183,291,290,291,290,1003
20241204,112500,85669293,290,290,290,290,0
20241204,112400,85669293,290,290,290,290,0
20241204,112300,85669293,290,290,290,290,0
20241204,112200,85669293,290,290,290,290,50
20241204,112100,85654793,290,290,290,290,1
20241204,112000,85654503,290,290,290,290,0
20241204,111900,85654503,290,290,290,290,0
20241204,111800,85654503,290,290,290,290,0
20241204,111700,85654503,290,290,290,290,2
20241204,111600,85653923,287,287,287,287,0
20241204,111500,85653923,287,288,288,287,2489
20241204,111400,84937302,289,289,289,289,0
20241204,111300,84937302,289,289,289,289,0
20241204,111200,84937302,289,289,289,288,8014
20241204,111100,82627079,289,289,289,289,2
20241204,111000,82626501,292,292,292,292,0
20241204,110900,82626501,292,292,292,292,3
20241204,110800,82625625,289,289,289,289,0
20241204,110700,82625625,289,289,289,289,0
20241204,110600,82625625,289,289,289,289,0
20241204,110500,82625625,289,289,289,289,0
20241204,110400,82625625,289,289,289,289,0
20241204,110300,82625625,289,289,289,289,0
20241204,110200,82625625,289,290,290,289,300
20241204,110100,82538867,290,290,290,290,4
20241204,110000,82537707,293,293,293,293,0
20241204,105900,82537707,293,293,293,293,0
20241204,105800,82537707,293,293,293,293,0
20241204,105700,82537707,293,293,293,293,0
20241204,105600,82537707,293,293,293,293,0
20241204,105500,82537707,293,291,293,291,40
20241204,105400,82526045,293,293,293,293,0
20241204,105300,82526045,293,293,293,293,0
20241204,105200,82526045,293,293,293,293,864
20241204,105100,82272893,293,293,293,293,0
20241204,105000,82272893,293,293,293,293,952
20241204,104900,81993957,293,293,293,293,5
20241204,104800,81992492,292,292,292,292,0
20241204,104700,81992492,292,292,292,292,0
20241204,104600,81992492,292,292,292,292,83
20241204,104500,81968256,292,292,292,292,0
20241204,104400,81968256,292,292,292,292,34
20241204,104300,81958328,291,291,291,291,185
20241204,104200,81904493,291,291,291,291,0
20241204,104100,81904493,291,291,291,291,3
20241204,104000,81903620,290,290,290,290,300
20241204,103900,81816620,291,291,291,291,1
20241204,103800,81816329,290,291,291,290,448
20241204,103700,81686407,292,292,292,292,2
20241204,103600,81685823,292,292,292,292,0
20241204,103500,81685823,292,292,292,292,5
20241204,103400,81684363,294,294,294,294,0
20241204,103300,81684363,294,294,294,294,0
20241204,103200,81684363,294,294,294,294,0
20241204,103100,81684363,294,294,294,294,0
20241204,103000,81684363,294,294,294,294,0
20241204,102900,81684363,294,294,294,294,0
20241204,102800,81684363,294,294,294,294,0
20241204,102700,81684363,294,294,294,294,0
20241204,102600,81684363,294,294,294,294,0
20241204,102500,81684363,294,294,294,294,0
20241204,102400,81684363,294,294,294,294,10843
20241204,102300,78496521,295,295,295,295,0
20241204,102200,78496521,295,295,295,295,8
20241204,102100,78494161,294,294,295,294,6186
20241204,102000,76675453,290,292,292,290,176
20241204,101900,76624408,294,294,294,294,0
20241204,101800,76624408,294,294,294,294,10
20241204,101700,76621468,294,294,294,294,0
20241204,101600,76621468,294,294,294,294,10
20241204,101500,76618528,294,294,294,294,0
20241204,101400,76618528,294,294,294,294,100
20241204,101300,76589128,294,294,294,294,101
20241204,101200,76559434,294,294,294,294,0
20241204,101100,76559434,294,294,294,294,30
20241204,101000,76550614,294,294,294,294,0
20241204,100900,76550614,294,294,294,294,0
20241204,100800,76550614,294,294,294,294,0
20241204,100700,76550614,294,292,294,290,410
20241204,100600,76431597,291,290,291,290,3703
20241204,100500,75357726,289,289,289,289,0
20241204,100400,75357726,289,289,289,289,100
20241204,100300,75328826,288,288,288,288,14
20241204,100200,75324794,290,290,290,290,0
20241204,100100,75324794,290,290,290,290,81
20241204,100000,75301304,290,290,290,290,0
20241204,095900,75301304,290,288,290,288,281
20241204,095800,75219816,289,289,289,289,39
20241204,095700,75208545,289,289,289,289,85
20241204,095600,75183980,289,289,289,289,0
20241204,095500,75183980,289,289,289,289,2
20241204,095400,75183402,290,290,290,290,0
20241204,095300,75183402,290,290,290,290,29
20241204,095200,75174992,290,290,290,290,0
20241204,095100,75174992,290,290,290,290,0
20241204,095000,75174992,290,290,290,290,757
20241204,094900,74955462,289,290,290,289,5819
20241204,094800,73267953,290,294,294,290,774
20241204,094700,73043132,294,294,294,294,0
20241204,094600,73043132,294,291,294,290,3534
20241204,094500,72018202,290,289,290,289,22
20241204,094400,72011823,288,290,290,285,2400
20241204,094300,71325007,289,289,289,289,229
20241204,094200,71258826,287,287,287,287,200
20241204,094100,71201426,289,289,289,289,229
20241204,094000,71135245,289,289,289,289,35
20241204,093900,71125130,289,289,289,289,3
20241204,093800,71124263,288,285,288,285,2420
20241204,093700,70433611,285,285,285,285,20518
20241204,093600,64585981,284,283,284,283,1366
20241204,093500,64199303,282,283,283,282,4063
20241204,093400,63051702,283,283,283,283,0
20241204,093300,63051702,283,283,283,283,1100
20241204,093200,62740402,283,283,283,283,50
20241204,093100,62726252,283,283,283,283,2597
20241204,093000,61991301,283,283,283,283,203
20241204,092900,61933852,284,284,285,283,3216
20241204,092800,61022395,285,282,285,282,15398
20241204,092700,56647829,281,281,281,281,7686
20241204,092600,54488063,281,280,281,280,9348
20241204,092500,51870093,280,280,280,280,30484
20241204,092400,43334573,280,280,280,279,17488
20241204,092300,38438933,281,283,283,281,4981
20241204,092200,37037618,285,288,288,281,68022
20241204,092100,17744390,289,290,290,288,4835
20241204,092000,16346747,290,294,294,290,4587
20241204,091900,15011509,293,292,293,292,640
20241204,091800,14824628,292,292,292,292,1100
20241204,091700,14503428,292,292,292,292,10
20241204,091600,14500508,292,292,292,292,205
20241204,091500,14440648,292,292,292,292,112
20241204,091400,14407944,291,291,291,291,491
20241204,091300,14265063,291,291,291,290,2030
20241204,091200,13676011,291,291,291,291,1700
20241204,091100,13181311,291,294,294,291,821
20241204,091000,12940700,294,294,294,294,1650
20241204,090900,12455600,294,294,294,294,0
20241204,090800,12455600,294,293,294,293,11
20241204,090700,12452367,290,293,294,285,5737
20241204,090600,10791539,293,294,294,290,12488
20241204,090500,7158054,293,293,293,293,2292
20241204,090400,6486498,293,291,293,291,311
20241204,090300,6395616,292,295,295,290,10580
20241204,090200,3317725,298,298,298,298,0
20241204,090100,3317725,298,298,298,298,200
20241204,090000,3258125,298,295,300,295,10944