KissMeData/118000/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,201900,24540834,293,293,293,293,730
20241205,201800,24540834,293,293,293,293,0
20241205,201700,24540834,293,293,293,293,0
20241205,201600,24540834,293,293,293,293,0
20241205,201500,24540834,293,293,293,293,0
20241205,201400,24540834,293,293,293,293,0
20241205,201300,24540834,293,293,293,293,0
20241205,201200,24540834,293,293,293,293,0
20241205,201100,24540834,293,293,293,293,0
20241205,201000,24540834,293,293,293,293,0
20241205,200900,24540834,293,293,293,293,0
20241205,200800,24540834,293,293,293,293,0
20241205,200700,24540834,293,293,293,293,0
20241205,200600,24540834,293,293,293,293,0
20241205,200500,24540834,293,293,293,293,0
20241205,200400,24540834,293,293,293,293,0
20241205,200300,24540834,293,293,293,293,0
20241205,200200,24540834,293,293,293,293,0
20241205,200100,24540834,293,293,293,293,0
20241205,200000,24540834,293,293,293,293,0
20241205,195900,24540834,293,293,293,293,0
20241205,195800,24540834,293,293,293,293,0
20241205,195700,24540834,293,293,293,293,0
20241205,195600,24540834,293,293,293,293,0
20241205,195500,24540834,293,293,293,293,0
20241205,195400,24540834,293,293,293,293,0
20241205,195300,24540834,293,293,293,293,0
20241205,195200,24540834,293,293,293,293,0
20241205,195100,24540834,293,293,293,293,0
20241205,195000,24540834,293,293,293,293,0
20241205,194900,24540834,293,293,293,293,730
20241205,194800,24540834,293,293,293,293,0
20241205,194700,24540834,293,293,293,293,0
20241205,194600,24540834,293,293,293,293,0
20241205,194500,24540834,293,293,293,293,0
20241205,194400,24540834,293,293,293,293,0
20241205,194300,24540834,293,293,293,293,0
20241205,194200,24540834,293,293,293,293,0
20241205,194100,24540834,293,293,293,293,0
20241205,194000,24540834,293,293,293,293,0
20241205,193900,24540834,293,293,293,293,0
20241205,193800,24540834,293,293,293,293,0
20241205,193700,24540834,293,293,293,293,0
20241205,193600,24540834,293,293,293,293,0
20241205,193500,24540834,293,293,293,293,0
20241205,193400,24540834,293,293,293,293,0
20241205,193300,24540834,293,293,293,293,0
20241205,193200,24540834,293,293,293,293,0
20241205,193100,24540834,293,293,293,293,0
20241205,193000,24540834,293,293,293,293,0
20241205,192900,24540834,293,293,293,293,0
20241205,192800,24540834,293,293,293,293,0
20241205,192700,24540834,293,293,293,293,0
20241205,192600,24540834,293,293,293,293,0
20241205,192500,24540834,293,293,293,293,0
20241205,192400,24540834,293,293,293,293,0
20241205,192300,24540834,293,293,293,293,0
20241205,192200,24540834,293,293,293,293,0
20241205,192100,24540834,293,293,293,293,0
20241205,192000,24540834,293,293,293,293,0
20241205,191900,24540834,293,293,293,293,730
20241205,191800,24540834,293,293,293,293,0
20241205,191700,24540834,293,293,293,293,0
20241205,191600,24540834,293,293,293,293,0
20241205,191500,24540834,293,293,293,293,0
20241205,191400,24540834,293,293,293,293,0
20241205,191300,24540834,293,293,293,293,0
20241205,191200,24540834,293,293,293,293,0
20241205,191100,24540834,293,293,293,293,0
20241205,191000,24540834,293,293,293,293,0
20241205,190900,24540834,293,293,293,293,0
20241205,190800,24540834,293,293,293,293,0
20241205,190700,24540834,293,293,293,293,0
20241205,190600,24540834,293,293,293,293,0
20241205,190500,24540834,293,293,293,293,0
20241205,190400,24540834,293,293,293,293,0
20241205,190300,24540834,293,293,293,293,0
20241205,190200,24540834,293,293,293,293,0
20241205,190100,24540834,293,293,293,293,0
20241205,190000,24540834,293,293,293,293,0
20241205,185900,24540834,293,293,293,293,0
20241205,185800,24540834,293,293,293,293,0
20241205,185700,24540834,293,293,293,293,0
20241205,185600,24540834,293,293,293,293,0
20241205,185500,24540834,293,293,293,293,0
20241205,185400,24540834,293,293,293,293,0
20241205,185300,24540834,293,293,293,293,0
20241205,185200,24540834,293,293,293,293,0
20241205,185100,24540834,293,293,293,293,0
20241205,185000,24540834,293,293,293,293,0
20241205,184900,24540834,293,293,293,293,730
20241205,184800,24540834,293,293,293,293,0
20241205,184700,24540834,293,293,293,293,0
20241205,184600,24540834,293,293,293,293,0
20241205,184500,24540834,293,293,293,293,0
20241205,184400,24540834,293,293,293,293,0
20241205,184300,24540834,293,293,293,293,0
20241205,184200,24540834,293,293,293,293,0
20241205,184100,24540834,293,293,293,293,0
20241205,184000,24540834,293,293,293,293,0
20241205,183900,24540834,293,293,293,293,0
20241205,183800,24540834,293,293,293,293,0
20241205,183700,24540834,293,293,293,293,0
20241205,183600,24540834,293,293,293,293,0
20241205,183500,24540834,293,293,293,293,0
20241205,183400,24540834,293,293,293,293,0
20241205,183300,24540834,293,293,293,293,0
20241205,183200,24540834,293,293,293,293,0
20241205,183100,24540834,293,293,293,293,0
20241205,183000,24540834,293,293,293,293,0
20241205,182900,24540834,293,293,293,293,0
20241205,182800,24540834,293,293,293,293,0
20241205,182700,24540834,293,293,293,293,0
20241205,182600,24540834,293,293,293,293,0
20241205,182500,24540834,293,293,293,293,0
20241205,182400,24540834,293,293,293,293,0
20241205,182300,24540834,293,293,293,293,0
20241205,182200,24540834,293,293,293,293,0
20241205,182100,24540834,293,293,293,293,0
20241205,182000,24540834,293,293,293,293,0
20241205,181900,24540834,293,293,293,293,730
20241205,181800,24540834,293,293,293,293,0
20241205,181700,24540834,293,293,293,293,0
20241205,181600,24540834,293,293,293,293,0
20241205,181500,24540834,293,293,293,293,0
20241205,181400,24540834,293,293,293,293,0
20241205,181300,24540834,293,293,293,293,0
20241205,181200,24540834,293,293,293,293,0
20241205,181100,24540834,293,293,293,293,0
20241205,181000,24540834,293,293,293,293,0
20241205,180900,24540834,293,293,293,293,0
20241205,180800,24540834,293,293,293,293,0
20241205,180700,24540834,293,293,293,293,0
20241205,180600,24540834,293,293,293,293,0
20241205,180500,24540834,293,293,293,293,0
20241205,180400,24540834,293,293,293,293,0
20241205,180300,24540834,293,293,293,293,0
20241205,180200,24540834,293,293,293,293,0
20241205,180100,24540834,293,293,293,293,0
20241205,180000,24540834,293,293,293,293,0
20241205,175900,24540834,293,293,293,293,0
20241205,175800,24540834,293,293,293,293,0
20241205,175700,24540834,293,293,293,293,0
20241205,175600,24540834,293,293,293,293,0
20241205,175500,24540834,293,293,293,293,0
20241205,175400,24540834,293,293,293,293,0
20241205,175300,24540834,293,293,293,293,0
20241205,175200,24540834,293,293,293,293,0
20241205,175100,24540834,293,293,293,293,0
20241205,175000,24540834,293,293,293,293,0
20241205,174900,24540834,293,293,293,293,730
20241205,174800,24540834,293,293,293,293,0
20241205,174700,24540834,293,293,293,293,0
20241205,174600,24540834,293,293,293,293,0
20241205,174500,24540834,293,293,293,293,0
20241205,174400,24540834,293,293,293,293,0
20241205,174300,24540834,293,293,293,293,0
20241205,174200,24540834,293,293,293,293,0
20241205,174100,24540834,293,293,293,293,0
20241205,174000,24540834,293,293,293,293,0
20241205,173900,24540834,293,293,293,293,0
20241205,173800,24540834,293,293,293,293,0
20241205,173700,24540834,293,293,293,293,0
20241205,173600,24540834,293,293,293,293,0
20241205,173500,24540834,293,293,293,293,0
20241205,173400,24540834,293,293,293,293,0
20241205,173300,24540834,293,293,293,293,0
20241205,173200,24540834,293,293,293,293,0
20241205,173100,24540834,293,293,293,293,0
20241205,173000,24540834,293,293,293,293,0
20241205,172900,24540834,293,293,293,293,0
20241205,172800,24540834,293,293,293,293,0
20241205,172700,24540834,293,293,293,293,0
20241205,172600,24540834,293,293,293,293,0
20241205,172500,24540834,293,293,293,293,0
20241205,172400,24540834,293,293,293,293,0
20241205,172300,24540834,293,293,293,293,0
20241205,172200,24540834,293,293,293,293,0
20241205,172100,24540834,293,293,293,293,0
20241205,172000,24540834,293,293,293,293,0
20241205,171900,24540834,293,293,293,293,730
20241205,171800,24540834,293,293,293,293,0
20241205,171700,24540834,293,293,293,293,0
20241205,171600,24540834,293,293,293,293,0
20241205,171500,24540834,293,293,293,293,0
20241205,171400,24540834,293,293,293,293,0
20241205,171300,24540834,293,293,293,293,0
20241205,171200,24540834,293,293,293,293,0
20241205,171100,24540834,293,293,293,293,0
20241205,171000,24540834,293,293,293,293,0
20241205,170900,24540834,293,293,293,293,0
20241205,170800,24540834,293,293,293,293,0
20241205,170700,24540834,293,293,293,293,0
20241205,170600,24540834,293,293,293,293,0
20241205,170500,24540834,293,293,293,293,0
20241205,170400,24540834,293,293,293,293,0
20241205,170300,24540834,293,293,293,293,0
20241205,170200,24540834,293,293,293,293,0
20241205,170100,24540834,293,293,293,293,0
20241205,170000,24540834,293,293,293,293,0
20241205,165900,24540834,293,293,293,293,0
20241205,165800,24540834,293,293,293,293,0
20241205,165700,24540834,293,293,293,293,0
20241205,165600,24540834,293,293,293,293,0
20241205,165500,24540834,293,293,293,293,0
20241205,165400,24540834,293,293,293,293,0
20241205,165300,24540834,293,293,293,293,0
20241205,165200,24540834,293,293,293,293,0
20241205,165100,24540834,293,293,293,293,0
20241205,165000,24540834,293,293,293,293,0
20241205,164900,24540834,293,293,293,293,730
20241205,164800,24540834,293,293,293,293,0
20241205,164700,24540834,293,293,293,293,0
20241205,164600,24540834,293,293,293,293,0
20241205,164500,24540834,293,293,293,293,0
20241205,164400,24540834,293,293,293,293,0
20241205,164300,24540834,293,293,293,293,0
20241205,164200,24540834,293,293,293,293,0
20241205,164100,24540834,293,293,293,293,0
20241205,164000,24540834,293,293,293,293,0
20241205,163900,24540834,293,293,293,293,0
20241205,163800,24540834,293,293,293,293,0
20241205,163700,24540834,293,293,293,293,0
20241205,163600,24540834,293,293,293,293,0
20241205,163500,24540834,293,293,293,293,0
20241205,163400,24540834,293,293,293,293,0
20241205,163300,24540834,293,293,293,293,0
20241205,163200,24540834,293,293,293,293,0
20241205,163100,24540834,293,293,293,293,0
20241205,163000,24540834,293,293,293,293,0
20241205,162900,24540834,293,293,293,293,0
20241205,162800,24540834,293,293,293,293,0
20241205,162700,24540834,293,293,293,293,0
20241205,162600,24540834,293,293,293,293,0
20241205,162500,24540834,293,293,293,293,0
20241205,162400,24540834,293,293,293,293,0
20241205,162300,24540834,293,293,293,293,0
20241205,162200,24540834,293,293,293,293,0
20241205,162100,24540834,293,293,293,293,0
20241205,162000,24540834,293,293,293,293,0
20241205,161900,24540834,293,293,293,293,730
20241205,161800,24540834,293,293,293,293,0
20241205,161700,24540834,293,293,293,293,0
20241205,161600,24540834,293,293,293,293,0
20241205,161500,24540834,293,293,293,293,0
20241205,161400,24540834,293,293,293,293,0
20241205,161300,24540834,293,293,293,293,0
20241205,161200,24540834,293,293,293,293,0
20241205,161100,24540834,293,293,293,293,0
20241205,161000,24540834,293,293,293,293,0
20241205,160900,24540834,293,293,293,293,0
20241205,160800,24540834,293,293,293,293,0
20241205,160700,24540834,293,293,293,293,0
20241205,160600,24540834,293,293,293,293,0
20241205,160500,24540834,293,293,293,293,0
20241205,160400,24540834,293,293,293,293,0
20241205,160300,24540834,293,293,293,293,0
20241205,160200,24540834,293,293,293,293,0
20241205,160100,24540834,293,293,293,293,0
20241205,160000,24540834,293,293,293,293,0
20241205,155900,24540834,293,293,293,293,0
20241205,155800,24540834,293,293,293,293,0
20241205,155700,24540834,293,293,293,293,0
20241205,155600,24540834,293,293,293,293,0
20241205,155500,24540834,293,293,293,293,0
20241205,155400,24540834,293,293,293,293,0
20241205,155300,24540834,293,293,293,293,0
20241205,155200,24540834,293,293,293,293,0
20241205,155100,24540834,293,293,293,293,0
20241205,155000,24540834,293,293,293,293,0
20241205,154900,24540834,293,293,293,293,730
20241205,154800,24540834,293,293,293,293,0
20241205,154700,24540834,293,293,293,293,0
20241205,154600,24540834,293,293,293,293,0
20241205,154500,24540834,293,293,293,293,0
20241205,154400,24540834,293,293,293,293,0
20241205,154300,24540834,293,293,293,293,0
20241205,154200,24540834,293,293,293,293,0
20241205,154100,24540834,293,293,293,293,0
20241205,154000,24540834,293,293,293,293,0
20241205,153900,24540834,293,293,293,293,0
20241205,153800,24540834,293,293,293,293,0
20241205,153700,24540834,293,293,293,293,0
20241205,153600,24540834,293,293,293,293,0
20241205,153500,24540834,293,293,293,293,0
20241205,153400,24540834,293,293,293,293,0
20241205,153300,24540834,293,293,293,293,0
20241205,153200,24540834,293,293,293,293,0
20241205,153100,24540834,293,293,293,293,0
20241205,153000,24540834,293,293,293,293,730
20241205,152900,24326944,293,293,293,293,0
20241205,152800,24326944,293,293,293,293,0
20241205,152700,24326944,293,293,293,293,0
20241205,152600,24326944,293,293,293,293,0
20241205,152500,24326944,293,293,293,293,0
20241205,152400,24326944,293,293,293,293,0
20241205,152300,24326944,293,293,293,293,0
20241205,152200,24326944,293,293,293,293,0
20241205,152100,24326944,293,293,293,293,0
20241205,152000,24326944,293,293,293,293,0
20241205,151900,24326944,293,290,293,290,448
20241205,151800,24197018,290,292,292,290,100
20241205,151700,24168008,292,292,292,292,0
20241205,151600,24168008,292,292,292,292,0
20241205,151500,24168008,292,292,292,292,0
20241205,151400,24168008,292,292,292,292,0
20241205,151300,24168008,292,292,292,292,0
20241205,151200,24168008,292,292,292,292,0
20241205,151100,24168008,292,292,292,292,0
20241205,151000,24168008,292,292,292,292,0
20241205,150900,24168008,292,292,292,292,0
20241205,150800,24168008,292,292,292,292,0
20241205,150700,24168008,292,292,292,292,300
20241205,150600,24080408,292,292,292,292,0
20241205,150500,24080408,292,292,292,292,1
20241205,150400,24080116,294,294,294,294,0
20241205,150300,24080116,294,294,294,294,0
20241205,150200,24080116,294,294,294,294,0
20241205,150100,24080116,294,292,294,292,2000
20241205,150000,23493645,291,291,291,291,0
20241205,145900,23493645,291,291,291,291,0
20241205,145800,23493645,291,290,291,290,3022
20241205,145700,22615151,287,289,291,287,5800
20241205,145600,20932076,289,289,289,289,295
20241205,145500,20846821,289,289,289,289,100
20241205,145400,20817921,289,289,289,289,0
20241205,145300,20817921,289,289,289,289,100
20241205,145200,20789021,289,289,289,289,0
20241205,145100,20789021,289,289,289,289,0
20241205,145000,20789021,289,289,289,289,0
20241205,144900,20789021,289,289,289,289,100
20241205,144800,20760121,289,289,289,289,0
20241205,144700,20760121,289,289,289,289,0
20241205,144600,20760121,289,289,289,289,0
20241205,144500,20760121,289,289,289,289,0
20241205,144400,20760121,289,289,289,289,0
20241205,144300,20760121,289,289,289,289,0
20241205,144200,20760121,289,288,289,288,8057
20241205,144100,18432146,286,286,286,286,0
20241205,144000,18432146,286,286,286,286,4496
20241205,143900,17146290,286,286,286,286,0
20241205,143800,17146290,286,286,286,286,0
20241205,143700,17146290,286,286,286,286,0
20241205,143600,17146290,286,286,286,286,0
20241205,143500,17146290,286,286,286,286,3492
20241205,143400,16147578,286,286,286,286,0
20241205,143300,16147578,286,286,286,286,0
20241205,143200,16147578,286,286,286,286,0
20241205,143100,16147578,286,286,286,286,0
20241205,143000,16147578,286,286,286,286,0
20241205,142900,16147578,286,286,286,286,0
20241205,142800,16147578,286,286,286,286,0
20241205,142700,16147578,286,286,286,286,0
20241205,142600,16147578,286,286,286,286,0
20241205,142500,16147578,286,286,286,286,0
20241205,142400,16147578,286,286,286,286,500
20241205,142300,16004578,285,285,285,285,883
20241205,142200,15752923,286,286,286,286,0
20241205,142100,15752923,286,286,286,286,0
20241205,142000,15752923,286,286,286,286,0
20241205,141900,15752923,286,286,286,286,12
20241205,141800,15749491,286,286,286,286,0
20241205,141700,15749491,286,286,286,286,0
20241205,141600,15749491,286,286,286,286,0
20241205,141500,15749491,286,286,286,286,105
20241205,141400,15719461,286,286,286,286,0
20241205,141300,15719461,286,286,286,286,0
20241205,141200,15719461,286,286,286,286,0
20241205,141100,15719461,286,286,286,286,0
20241205,141000,15719461,286,286,286,286,0
20241205,140900,15719461,286,286,286,286,0
20241205,140800,15719461,286,286,286,286,47
20241205,140700,15706019,287,287,287,287,10
20241205,140600,15703149,287,287,287,287,0
20241205,140500,15703149,287,287,287,287,0
20241205,140400,15703149,287,287,287,287,10
20241205,140300,15700279,286,286,286,286,310
20241205,140200,15611619,286,286,286,286,34
20241205,140100,15601895,286,286,286,286,0
20241205,140000,15601895,286,286,286,286,0
20241205,135900,15601895,286,286,286,286,13
20241205,135800,15598177,286,286,286,286,0
20241205,135700,15598177,286,286,286,286,0
20241205,135600,15598177,286,286,286,286,143
20241205,135500,15557279,286,286,286,286,0
20241205,135400,15557279,286,286,286,286,0
20241205,135300,15557279,286,286,286,286,0
20241205,135200,15557279,286,286,286,286,5
20241205,135100,15555849,286,286,286,286,0
20241205,135000,15555849,286,286,286,286,10
20241205,134900,15552989,286,286,286,286,5
20241205,134800,15551559,286,286,286,286,0
20241205,134700,15551559,286,286,286,286,0
20241205,134600,15551559,286,286,286,286,0
20241205,134500,15551559,286,286,286,286,0
20241205,134400,15551559,286,286,286,286,0
20241205,134300,15551559,286,286,286,286,0
20241205,134200,15551559,286,286,286,286,0
20241205,134100,15551559,286,286,286,286,0
20241205,134000,15551559,286,286,286,286,0
20241205,133900,15551559,286,286,286,286,0
20241205,133800,15551559,286,286,286,286,0
20241205,133700,15551559,286,286,286,286,0
20241205,133600,15551559,286,286,286,286,0
20241205,133500,15551559,286,286,286,286,0
20241205,133400,15551559,286,286,286,286,0
20241205,133300,15551559,286,286,286,286,0
20241205,133200,15551559,286,286,286,286,27
20241205,133100,15543837,285,285,285,285,0
20241205,133000,15543837,285,286,286,285,118
20241205,132900,15510107,286,286,286,286,0
20241205,132800,15510107,286,286,286,286,0
20241205,132700,15510107,286,286,286,286,0
20241205,132600,15510107,286,286,286,286,0
20241205,132500,15510107,286,286,286,286,0
20241205,132400,15510107,286,286,286,286,0
20241205,132300,15510107,286,286,286,286,0
20241205,132200,15510107,286,286,286,286,0
20241205,132100,15510107,286,286,286,286,2
20241205,132000,15509535,286,286,286,286,0
20241205,131900,15509535,286,286,286,286,0
20241205,131800,15509535,286,286,286,286,0
20241205,131700,15509535,286,286,286,286,0
20241205,131600,15509535,286,286,286,286,0
20241205,131500,15509535,286,286,286,286,5
20241205,131400,15508105,286,286,286,286,0
20241205,131300,15508105,286,286,286,286,0
20241205,131200,15508105,286,286,286,286,0
20241205,131100,15508105,286,286,286,286,0
20241205,131000,15508105,286,286,286,286,20
20241205,130900,15502385,286,286,286,286,30
20241205,130800,15493805,286,286,286,286,27
20241205,130700,15486083,286,286,286,286,3
20241205,130600,15485225,285,285,285,285,0
20241205,130500,15485225,285,283,285,283,2268
20241205,130400,14843093,284,284,284,284,107
20241205,130300,14812705,284,284,284,284,130
20241205,130200,14775785,284,284,284,284,71
20241205,130100,14755621,284,284,284,284,118
20241205,130000,14722109,284,284,284,282,562
20241205,125900,14563509,282,282,282,282,46
20241205,125800,14550537,284,284,284,284,19
20241205,125700,14545141,284,284,284,284,0
20241205,125600,14545141,284,284,284,284,12
20241205,125500,14541733,284,284,284,284,13
20241205,125400,14538041,284,284,284,284,10
20241205,125300,14535201,284,283,284,283,733
20241205,125200,14327757,283,283,283,283,707
20241205,125100,14127676,283,283,283,283,560
20241205,125000,13969196,283,283,283,283,0
20241205,124900,13969196,283,283,283,283,24
20241205,124800,13962404,283,283,283,283,112
20241205,124700,13930708,283,283,283,283,10
20241205,124600,13927878,282,282,282,282,0
20241205,124500,13927878,282,282,282,282,19
20241205,124400,13922520,283,283,283,283,0
20241205,124300,13922520,283,283,283,283,3
20241205,124200,13921671,283,283,283,283,5
20241205,124100,13920256,283,283,283,283,40
20241205,124000,13908936,283,283,283,283,11
20241205,123900,13905823,283,283,283,283,22
20241205,123800,13899597,284,284,284,284,0
20241205,123700,13899597,284,284,284,284,0
20241205,123600,13899597,284,284,284,284,0
20241205,123500,13899597,284,284,284,284,0
20241205,123400,13899597,284,284,284,284,0
20241205,123300,13899597,284,284,284,284,51
20241205,123200,13885113,284,284,284,284,92
20241205,123100,13858985,284,284,284,284,10
20241205,123000,13856145,284,284,284,284,0
20241205,122900,13856145,284,284,284,284,0
20241205,122800,13856145,284,284,284,284,5
20241205,122700,13854725,283,285,285,283,2694
20241205,122600,13089182,287,287,287,287,0
20241205,122500,13089182,287,287,287,287,0
20241205,122400,13089182,287,287,287,287,0
20241205,122300,13089182,287,287,287,287,0
20241205,122200,13089182,287,287,287,287,0
20241205,122100,13089182,287,287,287,287,100
20241205,122000,13060482,287,287,287,287,0
20241205,121900,13060482,287,287,287,287,0
20241205,121800,13060482,287,287,287,287,0
20241205,121700,13060482,287,287,287,287,0
20241205,121600,13060482,287,287,287,287,31
20241205,121500,13051585,285,285,285,285,900
20241205,121400,12795085,286,286,286,286,0
20241205,121300,12795085,286,286,286,286,15
20241205,121200,12790795,286,286,286,286,1082
20241205,121100,12481343,287,287,288,287,21
20241205,121000,12475305,287,287,287,287,10
20241205,120900,12472435,287,287,287,287,10
20241205,120800,12469565,289,289,289,289,0
20241205,120700,12469565,289,289,289,289,3
20241205,120600,12468698,287,287,287,287,60
20241205,120500,12451478,287,287,287,287,0
20241205,120400,12451478,287,287,287,287,0
20241205,120300,12451478,287,287,287,287,0
20241205,120200,12451478,287,287,287,287,0
20241205,120100,12451478,287,287,287,287,609
20241205,120000,12276695,290,290,290,290,0
20241205,115900,12276695,290,290,290,290,0
20241205,115800,12276695,290,290,290,290,23
20241205,115700,12270025,290,290,290,290,0
20241205,115600,12270025,290,290,290,290,0
20241205,115500,12270025,290,290,290,290,0
20241205,115400,12270025,290,290,290,290,0
20241205,115300,12270025,290,290,290,290,0
20241205,115200,12270025,290,290,290,290,0
20241205,115100,12270025,290,290,290,290,0
20241205,115000,12270025,290,290,290,290,0
20241205,114900,12270025,290,290,290,290,0
20241205,114800,12270025,290,290,290,290,0
20241205,114700,12270025,290,290,290,290,0
20241205,114600,12270025,290,290,290,290,0
20241205,114500,12270025,290,290,290,290,665
20241205,114400,12077175,290,290,290,290,9
20241205,114300,12074565,290,290,290,290,0
20241205,114200,12074565,290,290,290,290,0
20241205,114100,12074565,290,290,290,290,0
20241205,114000,12074565,290,290,290,290,0
20241205,113900,12074565,290,290,290,290,0
20241205,113800,12074565,290,290,290,290,0
20241205,113700,12074565,290,290,290,290,0
20241205,113600,12074565,290,288,290,288,32
20241205,113500,12065345,288,288,288,288,25
20241205,113400,12058145,288,290,290,288,18
20241205,113300,12052935,290,290,290,290,14
20241205,113200,12048875,288,288,288,288,0
20241205,113100,12048875,288,288,288,288,234
20241205,113000,11981483,290,290,290,290,0
20241205,112900,11981483,290,290,290,290,0
20241205,112800,11981483,290,290,290,290,25
20241205,112700,11974233,290,290,290,290,0
20241205,112600,11974233,290,288,290,288,2
20241205,112500,11973655,289,289,289,289,0
20241205,112400,11973655,289,289,289,289,0
20241205,112300,11973655,289,290,290,289,155
20241205,112200,11928855,289,289,289,289,0
20241205,112100,11928855,289,289,289,289,124
20241205,112000,11893019,290,290,290,290,0
20241205,111900,11893019,290,290,290,290,26
20241205,111800,11885479,291,291,291,291,0
20241205,111700,11885479,291,291,291,291,0
20241205,111600,11885479,291,291,291,291,0
20241205,111500,11885479,291,291,291,291,0
20241205,111400,11885479,291,291,291,291,0
20241205,111300,11885479,291,291,291,291,0
20241205,111200,11885479,291,291,291,291,0
20241205,111100,11885479,291,291,291,291,3
20241205,111000,11884606,290,290,290,290,0
20241205,110900,11884606,290,290,290,290,0
20241205,110800,11884606,290,290,290,290,4466
20241205,110700,10589466,291,291,291,291,3
20241205,110600,10588593,291,291,291,291,0
20241205,110500,10588593,291,291,291,291,0
20241205,110400,10588593,291,291,291,291,0
20241205,110300,10588593,291,291,291,291,0
20241205,110200,10588593,291,291,291,291,0
20241205,110100,10588593,291,291,291,291,0
20241205,110000,10588593,291,291,291,291,0
20241205,105900,10588593,291,291,291,291,12
20241205,105800,10585101,291,291,291,291,5
20241205,105700,10583646,292,292,292,292,0
20241205,105600,10583646,292,292,292,292,0
20241205,105500,10583646,292,292,292,292,500
20241205,105400,10437646,292,292,292,292,3
20241205,105300,10436770,292,292,292,292,0
20241205,105200,10436770,292,292,292,292,0
20241205,105100,10436770,292,292,292,292,0
20241205,105000,10436770,292,292,292,292,0
20241205,104900,10436770,292,292,292,292,0
20241205,104800,10436770,292,292,292,292,0
20241205,104700,10436770,292,291,292,291,9
20241205,104600,10434150,291,290,291,290,396
20241205,104500,10319293,290,290,290,290,0
20241205,104400,10319293,290,290,290,290,0
20241205,104300,10319293,290,290,290,290,15
20241205,104200,10314943,290,290,290,290,50
20241205,104100,10300443,290,290,290,290,0
20241205,104000,10300443,290,290,290,290,0
20241205,103900,10300443,290,290,290,290,0
20241205,103800,10300443,290,290,290,290,10
20241205,103700,10297543,290,290,290,290,0
20241205,103600,10297543,290,290,290,290,50
20241205,103500,10283043,290,290,290,290,0
20241205,103400,10283043,290,290,290,290,0
20241205,103300,10283043,290,290,290,290,0
20241205,103200,10283043,290,290,290,290,0
20241205,103100,10283043,290,290,290,290,0
20241205,103000,10283043,290,290,290,290,0
20241205,102900,10283043,290,290,290,290,0
20241205,102800,10283043,290,290,290,290,0
20241205,102700,10283043,290,290,290,290,0
20241205,102600,10283043,290,290,290,290,0
20241205,102500,10283043,290,290,290,290,0
20241205,102400,10283043,290,290,290,290,0
20241205,102300,10283043,290,290,290,290,0
20241205,102200,10283043,290,290,290,290,0
20241205,102100,10283043,290,290,290,290,0
20241205,102000,10283043,290,290,290,290,0
20241205,101900,10283043,290,290,290,290,0
20241205,101800,10283043,290,290,290,290,10
20241205,101700,10280143,290,290,290,290,0
20241205,101600,10280143,290,290,290,290,0
20241205,101500,10280143,290,290,290,290,5
20241205,101400,10278693,290,290,290,290,2
20241205,101300,10278113,290,290,290,290,0
20241205,101200,10278113,290,290,290,290,0
20241205,101100,10278113,290,290,290,290,100
20241205,101000,10249113,290,290,290,290,0
20241205,100900,10249113,290,290,290,290,0
20241205,100800,10249113,290,290,290,290,3
20241205,100700,10248243,290,290,290,290,0
20241205,100600,10248243,290,290,290,290,28
20241205,100500,10240123,290,289,290,289,9
20241205,100400,10237520,289,289,289,289,43
20241205,100300,10225093,289,289,289,289,0
20241205,100200,10225093,289,289,289,289,50
20241205,100100,10210643,289,289,289,289,0
20241205,100000,10210643,289,289,289,289,0
20241205,095900,10210643,289,289,289,289,0
20241205,095800,10210643,289,289,289,289,50
20241205,095700,10196193,289,289,289,289,11
20241205,095600,10193014,290,290,290,290,0
20241205,095500,10193014,290,290,290,290,5
20241205,095400,10191564,290,290,290,290,5
20241205,095300,10190114,290,290,290,290,14
20241205,095200,10186054,290,290,290,290,31
20241205,095100,10177064,290,290,290,290,0
20241205,095000,10177064,290,290,290,290,0
20241205,094900,10177064,290,290,290,290,0
20241205,094800,10177064,290,290,290,290,0
20241205,094700,10177064,290,290,290,290,50
20241205,094600,10162564,290,290,290,290,5
20241205,094500,10161114,290,290,290,290,23
20241205,094400,10154444,290,290,290,290,9
20241205,094300,10151834,289,289,289,289,0
20241205,094200,10151834,289,289,289,289,0
20241205,094100,10151834,289,289,289,289,0
20241205,094000,10151834,289,289,289,289,5
20241205,093900,10150389,289,289,289,289,0
20241205,093800,10150389,289,289,289,289,0
20241205,093700,10150389,289,288,289,288,347
20241205,093600,10050127,287,287,287,287,0
20241205,093500,10050127,287,287,287,287,0
20241205,093400,10050127,287,287,287,287,6
20241205,093300,10048405,287,286,287,286,11
20241205,093200,10045249,285,289,289,282,20098
20241205,093100,4342709,289,289,289,289,1
20241205,093000,4342420,288,288,288,288,18
20241205,092900,4337236,288,288,288,288,9
20241205,092800,4334644,288,288,288,288,21
20241205,092700,4328596,288,288,288,288,1
20241205,092600,4328308,288,288,288,288,70
20241205,092500,4308148,288,288,288,288,18
20241205,092400,4302964,288,288,288,288,0
20241205,092300,4302964,288,290,290,288,6970
20241205,092200,2288320,290,290,290,290,440
20241205,092100,2160720,290,290,290,290,20
20241205,092000,2154920,289,291,291,289,2783
20241205,091900,1350110,292,294,294,292,1760
20241205,091800,833567,294,294,294,294,0
20241205,091700,833567,294,294,294,294,2
20241205,091600,832979,294,294,294,294,0
20241205,091500,832979,294,294,294,294,63
20241205,091400,814457,295,295,296,295,25
20241205,091300,807081,295,295,295,295,20
20241205,091200,801181,295,295,295,295,58
20241205,091100,784071,298,298,298,298,5
20241205,091000,782581,295,295,295,295,23
20241205,090900,775796,298,295,298,295,24
20241205,090800,768707,295,295,295,295,1
20241205,090700,768412,299,296,299,296,11
20241205,090600,765127,299,298,299,298,107
20241205,090500,733238,298,298,298,298,0
20241205,090400,733238,298,297,298,297,22
20241205,090300,726703,297,295,297,295,3
20241205,090200,725815,295,293,295,293,25
20241205,090100,718486,291,291,291,291,16
20241205,090000,713830,289,289,289,289,2470