KissMeData/152550/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,203000,798243467,314,314,314,314,7277
20241204,202900,798243467,314,314,314,314,0
20241204,202800,798243467,314,314,314,314,0
20241204,202700,798243467,314,314,314,314,0
20241204,202600,798243467,314,314,314,314,0
20241204,202500,798243467,314,314,314,314,0
20241204,202400,798243467,314,314,314,314,0
20241204,202300,798243467,314,314,314,314,0
20241204,202200,798243467,314,314,314,314,0
20241204,202100,798243467,314,314,314,314,0
20241204,202000,798243467,314,314,314,314,0
20241204,201900,798243467,314,314,314,314,0
20241204,201800,798243467,314,314,314,314,0
20241204,201700,798243467,314,314,314,314,0
20241204,201600,798243467,314,314,314,314,0
20241204,201500,798243467,314,314,314,314,0
20241204,201400,798243467,314,314,314,314,0
20241204,201300,798243467,314,314,314,314,0
20241204,201200,798243467,314,314,314,314,0
20241204,201100,798243467,314,314,314,314,0
20241204,201000,798243467,314,314,314,314,0
20241204,200900,798243467,314,314,314,314,0
20241204,200800,798243467,314,314,314,314,0
20241204,200700,798243467,314,314,314,314,0
20241204,200600,798243467,314,314,314,314,0
20241204,200500,798243467,314,314,314,314,0
20241204,200400,798243467,314,314,314,314,0
20241204,200300,798243467,314,314,314,314,0
20241204,200200,798243467,314,314,314,314,0
20241204,200100,798243467,314,314,314,314,0
20241204,200000,798243467,314,314,314,314,7277
20241204,195900,798243467,314,314,314,314,0
20241204,195800,798243467,314,314,314,314,0
20241204,195700,798243467,314,314,314,314,0
20241204,195600,798243467,314,314,314,314,0
20241204,195500,798243467,314,314,314,314,0
20241204,195400,798243467,314,314,314,314,0
20241204,195300,798243467,314,314,314,314,0
20241204,195200,798243467,314,314,314,314,0
20241204,195100,798243467,314,314,314,314,0
20241204,195000,798243467,314,314,314,314,0
20241204,194900,798243467,314,314,314,314,0
20241204,194800,798243467,314,314,314,314,0
20241204,194700,798243467,314,314,314,314,0
20241204,194600,798243467,314,314,314,314,0
20241204,194500,798243467,314,314,314,314,0
20241204,194400,798243467,314,314,314,314,0
20241204,194300,798243467,314,314,314,314,0
20241204,194200,798243467,314,314,314,314,0
20241204,194100,798243467,314,314,314,314,0
20241204,194000,798243467,314,314,314,314,0
20241204,193900,798243467,314,314,314,314,0
20241204,193800,798243467,314,314,314,314,0
20241204,193700,798243467,314,314,314,314,0
20241204,193600,798243467,314,314,314,314,0
20241204,193500,798243467,314,314,314,314,0
20241204,193400,798243467,314,314,314,314,0
20241204,193300,798243467,314,314,314,314,0
20241204,193200,798243467,314,314,314,314,0
20241204,193100,798243467,314,314,314,314,0
20241204,193000,798243467,314,314,314,314,7277
20241204,192900,798243467,314,314,314,314,0
20241204,192800,798243467,314,314,314,314,0
20241204,192700,798243467,314,314,314,314,0
20241204,192600,798243467,314,314,314,314,0
20241204,192500,798243467,314,314,314,314,0
20241204,192400,798243467,314,314,314,314,0
20241204,192300,798243467,314,314,314,314,0
20241204,192200,798243467,314,314,314,314,0
20241204,192100,798243467,314,314,314,314,0
20241204,192000,798243467,314,314,314,314,0
20241204,191900,798243467,314,314,314,314,0
20241204,191800,798243467,314,314,314,314,0
20241204,191700,798243467,314,314,314,314,0
20241204,191600,798243467,314,314,314,314,0
20241204,191500,798243467,314,314,314,314,0
20241204,191400,798243467,314,314,314,314,0
20241204,191300,798243467,314,314,314,314,0
20241204,191200,798243467,314,314,314,314,0
20241204,191100,798243467,314,314,314,314,0
20241204,191000,798243467,314,314,314,314,0
20241204,190900,798243467,314,314,314,314,0
20241204,190800,798243467,314,314,314,314,0
20241204,190700,798243467,314,314,314,314,0
20241204,190600,798243467,314,314,314,314,0
20241204,190500,798243467,314,314,314,314,0
20241204,190400,798243467,314,314,314,314,0
20241204,190300,798243467,314,314,314,314,0
20241204,190200,798243467,314,314,314,314,0
20241204,190100,798243467,314,314,314,314,0
20241204,190000,798243467,314,314,314,314,7277
20241204,185900,798243467,314,314,314,314,0
20241204,185800,798243467,314,314,314,314,0
20241204,185700,798243467,314,314,314,314,0
20241204,185600,798243467,314,314,314,314,0
20241204,185500,798243467,314,314,314,314,0
20241204,185400,798243467,314,314,314,314,0
20241204,185300,798243467,314,314,314,314,0
20241204,185200,798243467,314,314,314,314,0
20241204,185100,798243467,314,314,314,314,0
20241204,185000,798243467,314,314,314,314,0
20241204,184900,798243467,314,314,314,314,0
20241204,184800,798243467,314,314,314,314,0
20241204,184700,798243467,314,314,314,314,0
20241204,184600,798243467,314,314,314,314,0
20241204,184500,798243467,314,314,314,314,0
20241204,184400,798243467,314,314,314,314,0
20241204,184300,798243467,314,314,314,314,0
20241204,184200,798243467,314,314,314,314,0
20241204,184100,798243467,314,314,314,314,0
20241204,184000,798243467,314,314,314,314,0
20241204,183900,798243467,314,314,314,314,0
20241204,183800,798243467,314,314,314,314,0
20241204,183700,798243467,314,314,314,314,0
20241204,183600,798243467,314,314,314,314,0
20241204,183500,798243467,314,314,314,314,0
20241204,183400,798243467,314,314,314,314,0
20241204,183300,798243467,314,314,314,314,0
20241204,183200,798243467,314,314,314,314,0
20241204,183100,798243467,314,314,314,314,0
20241204,183000,798243467,314,314,314,314,7277
20241204,182900,798243467,314,314,314,314,0
20241204,182800,798243467,314,314,314,314,0
20241204,182700,798243467,314,314,314,314,0
20241204,182600,798243467,314,314,314,314,0
20241204,182500,798243467,314,314,314,314,0
20241204,182400,798243467,314,314,314,314,0
20241204,182300,798243467,314,314,314,314,0
20241204,182200,798243467,314,314,314,314,0
20241204,182100,798243467,314,314,314,314,0
20241204,182000,798243467,314,314,314,314,0
20241204,181900,798243467,314,314,314,314,0
20241204,181800,798243467,314,314,314,314,0
20241204,181700,798243467,314,314,314,314,0
20241204,181600,798243467,314,314,314,314,0
20241204,181500,798243467,314,314,314,314,0
20241204,181400,798243467,314,314,314,314,0
20241204,181300,798243467,314,314,314,314,0
20241204,181200,798243467,314,314,314,314,0
20241204,181100,798243467,314,314,314,314,0
20241204,181000,798243467,314,314,314,314,0
20241204,180900,798243467,314,314,314,314,0
20241204,180800,798243467,314,314,314,314,0
20241204,180700,798243467,314,314,314,314,0
20241204,180600,798243467,314,314,314,314,0
20241204,180500,798243467,314,314,314,314,0
20241204,180400,798243467,314,314,314,314,0
20241204,180300,798243467,314,314,314,314,0
20241204,180200,798243467,314,314,314,314,0
20241204,180100,798243467,314,314,314,314,0
20241204,180000,798243467,314,314,314,314,7277
20241204,175900,798243467,314,314,314,314,0
20241204,175800,798243467,314,314,314,314,0
20241204,175700,798243467,314,314,314,314,0
20241204,175600,798243467,314,314,314,314,0
20241204,175500,798243467,314,314,314,314,0
20241204,175400,798243467,314,314,314,314,0
20241204,175300,798243467,314,314,314,314,0
20241204,175200,798243467,314,314,314,314,0
20241204,175100,798243467,314,314,314,314,0
20241204,175000,798243467,314,314,314,314,0
20241204,174900,798243467,314,314,314,314,0
20241204,174800,798243467,314,314,314,314,0
20241204,174700,798243467,314,314,314,314,0
20241204,174600,798243467,314,314,314,314,0
20241204,174500,798243467,314,314,314,314,0
20241204,174400,798243467,314,314,314,314,0
20241204,174300,798243467,314,314,314,314,0
20241204,174200,798243467,314,314,314,314,0
20241204,174100,798243467,314,314,314,314,0
20241204,174000,798243467,314,314,314,314,0
20241204,173900,798243467,314,314,314,314,0
20241204,173800,798243467,314,314,314,314,0
20241204,173700,798243467,314,314,314,314,0
20241204,173600,798243467,314,314,314,314,0
20241204,173500,798243467,314,314,314,314,0
20241204,173400,798243467,314,314,314,314,0
20241204,173300,798243467,314,314,314,314,0
20241204,173200,798243467,314,314,314,314,0
20241204,173100,798243467,314,314,314,314,0
20241204,173000,798243467,314,314,314,314,7277
20241204,172900,798243467,314,314,314,314,0
20241204,172800,798243467,314,314,314,314,0
20241204,172700,798243467,314,314,314,314,0
20241204,172600,798243467,314,314,314,314,0
20241204,172500,798243467,314,314,314,314,0
20241204,172400,798243467,314,314,314,314,0
20241204,172300,798243467,314,314,314,314,0
20241204,172200,798243467,314,314,314,314,0
20241204,172100,798243467,314,314,314,314,0
20241204,172000,798243467,314,314,314,314,0
20241204,171900,798243467,314,314,314,314,0
20241204,171800,798243467,314,314,314,314,0
20241204,171700,798243467,314,314,314,314,0
20241204,171600,798243467,314,314,314,314,0
20241204,171500,798243467,314,314,314,314,0
20241204,171400,798243467,314,314,314,314,0
20241204,171300,798243467,314,314,314,314,0
20241204,171200,798243467,314,314,314,314,0
20241204,171100,798243467,314,314,314,314,0
20241204,171000,798243467,314,314,314,314,0
20241204,170900,798243467,314,314,314,314,0
20241204,170800,798243467,314,314,314,314,0
20241204,170700,798243467,314,314,314,314,0
20241204,170600,798243467,314,314,314,314,0
20241204,170500,798243467,314,314,314,314,0
20241204,170400,798243467,314,314,314,314,0
20241204,170300,798243467,314,314,314,314,0
20241204,170200,798243467,314,314,314,314,0
20241204,170100,798243467,314,314,314,314,0
20241204,170000,798243467,314,314,314,314,7277
20241204,165900,798243467,314,314,314,314,0
20241204,165800,798243467,314,314,314,314,0
20241204,165700,798243467,314,314,314,314,0
20241204,165600,798243467,314,314,314,314,0
20241204,165500,798243467,314,314,314,314,0
20241204,165400,798243467,314,314,314,314,0
20241204,165300,798243467,314,314,314,314,0
20241204,165200,798243467,314,314,314,314,0
20241204,165100,798243467,314,314,314,314,0
20241204,165000,798243467,314,314,314,314,0
20241204,164900,798243467,314,314,314,314,0
20241204,164800,798243467,314,314,314,314,0
20241204,164700,798243467,314,314,314,314,0
20241204,164600,798243467,314,314,314,314,0
20241204,164500,798243467,314,314,314,314,0
20241204,164400,798243467,314,314,314,314,0
20241204,164300,798243467,314,314,314,314,0
20241204,164200,798243467,314,314,314,314,0
20241204,164100,798243467,314,314,314,314,0
20241204,164000,798243467,314,314,314,314,0
20241204,163900,798243467,314,314,314,314,0
20241204,163800,798243467,314,314,314,314,0
20241204,163700,798243467,314,314,314,314,0
20241204,163600,798243467,314,314,314,314,0
20241204,163500,798243467,314,314,314,314,0
20241204,163400,798243467,314,314,314,314,0
20241204,163300,798243467,314,314,314,314,0
20241204,163200,798243467,314,314,314,314,0
20241204,163100,798243467,314,314,314,314,0
20241204,163000,798243467,314,314,314,314,7277
20241204,162900,798243467,314,314,314,314,0
20241204,162800,798243467,314,314,314,314,0
20241204,162700,798243467,314,314,314,314,0
20241204,162600,798243467,314,314,314,314,0
20241204,162500,798243467,314,314,314,314,0
20241204,162400,798243467,314,314,314,314,0
20241204,162300,798243467,314,314,314,314,0
20241204,162200,798243467,314,314,314,314,0
20241204,162100,798243467,314,314,314,314,0
20241204,162000,798243467,314,314,314,314,0
20241204,161900,798243467,314,314,314,314,0
20241204,161800,798243467,314,314,314,314,0
20241204,161700,798243467,314,314,314,314,0
20241204,161600,798243467,314,314,314,314,0
20241204,161500,798243467,314,314,314,314,0
20241204,161400,798243467,314,314,314,314,0
20241204,161300,798243467,314,314,314,314,0
20241204,161200,798243467,314,314,314,314,0
20241204,161100,798243467,314,314,314,314,0
20241204,161000,798243467,314,314,314,314,0
20241204,160900,798243467,314,314,314,314,0
20241204,160800,798243467,314,314,314,314,0
20241204,160700,798243467,314,314,314,314,0
20241204,160600,798243467,314,314,314,314,0
20241204,160500,798243467,314,314,314,314,0
20241204,160400,798243467,314,314,314,314,0
20241204,160300,798243467,314,314,314,314,0
20241204,160200,798243467,314,314,314,314,0
20241204,160100,798243467,314,314,314,314,0
20241204,160000,798243467,314,314,314,314,7277
20241204,155900,798243467,314,314,314,314,0
20241204,155800,798243467,314,314,314,314,0
20241204,155700,798243467,314,314,314,314,0
20241204,155600,798243467,314,314,314,314,0
20241204,155500,798243467,314,314,314,314,0
20241204,155400,798243467,314,314,314,314,0
20241204,155300,798243467,314,314,314,314,0
20241204,155200,798243467,314,314,314,314,0
20241204,155100,798243467,314,314,314,314,0
20241204,155000,798243467,314,314,314,314,0
20241204,154900,798243467,314,314,314,314,0
20241204,154800,798243467,314,314,314,314,0
20241204,154700,798243467,314,314,314,314,0
20241204,154600,798243467,314,314,314,314,0
20241204,154500,798243467,314,314,314,314,0
20241204,154400,798243467,314,314,314,314,0
20241204,154300,798243467,314,314,314,314,0
20241204,154200,798243467,314,314,314,314,0
20241204,154100,798243467,314,314,314,314,0
20241204,154000,798243467,314,314,314,314,0
20241204,153900,798243467,314,314,314,314,0
20241204,153800,798243467,314,314,314,314,0
20241204,153700,798243467,314,314,314,314,0
20241204,153600,798243467,314,314,314,314,0
20241204,153500,798243467,314,314,314,314,0
20241204,153400,798243467,314,314,314,314,0
20241204,153300,798243467,314,314,314,314,0
20241204,153200,798243467,314,314,314,314,0
20241204,153100,798243467,314,314,314,314,0
20241204,153000,798243467,314,314,314,314,14554
20241204,152900,795958489,314,314,314,314,0
20241204,152800,795958489,314,314,314,314,0
20241204,152700,795958489,314,314,314,314,0
20241204,152600,795958489,314,314,314,314,0
20241204,152500,795958489,314,314,314,314,0
20241204,152400,795958489,314,314,314,314,0
20241204,152300,795958489,314,314,314,314,0
20241204,152200,795958489,314,314,314,314,0
20241204,152100,795958489,314,314,314,314,0
20241204,152000,795958489,314,314,314,314,0
20241204,151900,795958489,314,314,314,313,6168
20241204,151800,794022809,314,314,314,314,50
20241204,151700,794007109,313,314,314,313,3646
20241204,151600,792864707,314,315,315,314,6957
20241204,151500,790673257,315,314,315,312,92924
20241204,151400,761588582,314,314,314,314,1230
20241204,151300,761202362,314,314,314,314,10000
20241204,151200,758062362,315,315,315,315,7990
20241204,151100,755545512,315,315,315,315,226
20241204,151000,755474322,314,314,314,314,2841
20241204,150900,754582248,315,315,315,315,117
20241204,150800,754545393,315,315,315,315,4137
20241204,150700,753242238,315,315,315,314,19167
20241204,150600,747205633,315,315,315,315,203
20241204,150500,747141688,315,314,315,314,1302
20241204,150400,746732858,315,315,315,315,2004
20241204,150300,746101598,315,315,315,315,12106
20241204,150200,742288208,313,313,313,313,6
20241204,150100,742286330,315,313,315,312,5593
20241204,150000,740540603,312,313,313,312,6727
20241204,145900,738440297,312,312,312,312,0
20241204,145800,738440297,312,314,314,312,31538
20241204,145700,728585118,314,316,316,314,2499
20241204,145600,727798316,317,317,317,317,2
20241204,145500,727797682,313,313,313,312,2555
20241204,145400,726997992,313,315,315,313,56518
20241204,145300,709260812,315,316,316,315,1100
20241204,145200,708913312,314,314,314,314,1173
20241204,145100,708544990,314,315,316,314,27532
20241204,145000,699879858,315,316,316,315,350
20241204,144900,699769307,316,315,316,315,1655
20241204,144800,699246602,315,316,316,315,3050
20241204,144700,698285802,315,317,317,315,34393
20241204,144600,687409890,317,318,318,317,17000
20241204,144500,682012189,317,317,317,317,20
20241204,144400,682005849,320,319,320,317,15407
20241204,144300,677106577,317,317,317,317,0
20241204,144200,677106577,317,317,318,317,16304
20241204,144100,671931157,317,317,317,317,5069
20241204,144000,670324284,317,317,317,317,169
20241204,143900,670270711,317,317,317,317,1100
20241204,143800,669922011,317,317,317,317,3464
20241204,143700,668823923,317,317,317,317,5
20241204,143600,668822338,317,318,318,317,4834
20241204,143500,667289460,318,318,319,318,2086
20241204,143400,666624288,319,319,319,318,6281
20241204,143300,664623259,319,317,319,317,11010
20241204,143200,661121089,317,315,317,315,29005
20241204,143100,651959099,315,315,315,315,50
20241204,143000,651943349,315,315,315,315,944
20241204,142900,651645989,315,313,315,313,62625
20241204,142800,631984088,313,313,313,313,257
20241204,142700,631903647,313,313,314,313,174
20241204,142600,631849123,313,313,313,313,1820
20241204,142500,631279463,314,312,314,312,2899
20241204,142400,630369791,314,314,314,314,10
20241204,142300,630366651,312,312,312,312,3936
20241204,142200,629138619,312,312,312,312,3110
20241204,142100,628168299,312,313,314,312,12440
20241204,142000,624284205,313,312,313,312,3610
20241204,141900,623156275,312,313,313,312,11961
20241204,141800,619419684,313,313,313,312,7652
20241204,141700,617029289,311,312,313,311,13077
20241204,141600,612943724,312,316,316,312,3150
20241204,141500,611960764,312,313,314,312,31863
20241204,141400,601996125,313,314,315,313,43021
20241204,141300,588493869,314,315,315,313,13241
20241204,141200,584347011,315,316,317,315,37983
20241204,141100,572365171,316,317,317,316,5613
20241204,141000,570590561,317,317,317,317,3912
20241204,140900,569350457,317,317,318,317,1579
20241204,140800,568849725,316,318,318,316,32883
20241204,140700,558424533,318,319,320,318,26911
20241204,140600,549846586,319,321,321,319,31581
20241204,140500,539731958,321,322,323,321,22319
20241204,140400,532563457,322,322,322,322,1
20241204,140300,532563135,321,322,322,321,1032
20241204,140200,532231831,322,322,322,321,23264
20241204,140100,524760824,322,322,322,322,775
20241204,140000,524511274,322,322,322,322,715
20241204,135900,524281044,322,323,323,322,1400
20241204,135800,523829844,323,323,323,323,5
20241204,135700,523828229,321,321,321,321,160
20241204,135600,523776869,320,322,322,320,96925
20241204,135500,492645095,323,324,324,323,13765
20241204,135400,488198999,324,324,324,324,10
20241204,135300,488195759,323,323,323,323,27225
20241204,135200,479402084,323,323,323,323,10
20241204,135100,479398854,323,322,323,322,1421
20241204,135000,478941200,323,324,324,323,16217
20241204,134900,473698105,324,323,324,323,8600
20241204,134800,470913505,323,325,325,323,6048
20241204,134700,468953653,324,324,324,324,2272
20241204,134600,468217525,323,323,323,323,49
20241204,134500,468201698,323,322,324,322,34463
20241204,134400,457082541,324,324,324,322,12098
20241204,134300,453173615,324,326,326,324,19146
20241204,134200,446953161,326,326,326,325,3639
20241204,134100,445768851,326,327,327,326,3734
20241204,134000,444550009,326,326,326,326,395
20241204,133900,444421239,326,327,327,326,4050
20241204,133800,443099889,326,327,327,326,3549
20241204,133700,441941366,327,329,329,327,50867
20241204,133600,425267093,329,329,329,329,701
20241204,133500,425036464,329,329,329,329,1000
20241204,133400,424707464,329,329,329,329,14463
20241204,133300,419949137,330,329,330,329,4242
20241204,133200,418551489,329,330,330,329,15083
20241204,133100,413589177,330,330,330,330,1
20241204,133000,413588847,330,330,330,330,2350
20241204,132900,412813347,330,329,330,329,400
20241204,132800,412681547,329,329,329,329,2599
20241204,132700,411826476,330,330,330,330,469
20241204,132600,411671706,330,330,330,330,6
20241204,132500,411669726,330,330,330,330,102
20241204,132400,411636066,330,330,330,330,300
20241204,132300,411537066,330,330,330,330,400
20241204,132200,411405066,330,330,330,330,931
20241204,132100,411097836,330,330,330,330,1095
20241204,132000,410736486,330,330,330,330,0
20241204,131900,410736486,330,330,330,330,815
20241204,131800,410467536,330,330,330,330,125
20241204,131700,410426286,330,330,330,330,4569
20241204,131600,408918516,330,330,330,330,3100
20241204,131500,407895516,330,330,330,330,1440
20241204,131400,407420316,330,330,330,330,7124
20241204,131300,405069396,331,331,331,331,4000
20241204,131200,403745396,330,330,330,330,0
20241204,131100,403745396,330,330,330,330,3930
20241204,131000,402448496,330,329,330,329,6912
20241204,130900,400168436,329,329,329,329,373
20241204,130800,400045719,330,330,330,330,0
20241204,130700,400045719,330,330,330,330,3005
20241204,130600,399054069,330,330,330,330,8774
20241204,130500,396158649,329,330,330,329,25010
20241204,130400,387925349,330,330,330,330,16320
20241204,130300,382539749,330,330,330,330,5055
20241204,130200,380871599,330,330,330,330,14865
20241204,130100,375966149,330,330,330,330,18399
20241204,130000,369894479,330,330,330,330,6359
20241204,125900,367796009,330,330,330,330,59685
20241204,125800,348099959,330,330,330,330,2653
20241204,125700,347224469,330,330,330,330,20450
20241204,125600,340475969,330,330,330,330,530
20241204,125500,340301069,330,331,331,330,1010
20241204,125400,339966769,331,331,331,331,22
20241204,125300,339959487,330,330,331,330,107
20241204,125200,339924173,331,330,331,330,3600
20241204,125100,338736073,331,331,331,331,43
20241204,125000,338721840,331,332,332,331,3002
20241204,124900,337728176,332,332,332,332,510
20241204,124800,337558856,332,332,332,332,0
20241204,124700,337558856,332,332,332,332,2232
20241204,124600,336817832,331,331,331,331,772
20241204,124500,336562300,331,331,331,331,19
20241204,124400,336556011,331,331,331,331,1051
20241204,124300,336208130,331,331,331,331,1
20241204,124200,336207799,331,330,331,330,1775
20241204,124100,335621274,330,330,330,330,645
20241204,124000,335408424,330,331,331,330,2
20241204,123900,335407763,330,330,330,330,9609
20241204,123800,332236793,330,330,330,330,10598
20241204,123700,328739453,331,332,332,331,15007
20241204,123600,323772024,332,332,332,332,4233
20241204,123500,322366668,332,333,333,332,163
20241204,123400,322312543,333,332,333,332,1191
20241204,123300,321917130,332,332,332,332,1112
20241204,123200,321547946,332,332,332,332,46
20241204,123100,321532674,332,332,332,331,598
20241204,123000,321334445,332,331,332,331,1891
20241204,122900,320707013,331,332,332,331,3539
20241204,122800,319533338,331,332,332,331,8780
20241204,122700,316626108,332,332,332,332,2118
20241204,122600,315922932,332,332,332,332,1
20241204,122500,315922600,332,332,332,332,12
20241204,122400,315918616,332,332,332,332,0
20241204,122300,315918616,332,332,332,332,82
20241204,122200,315891392,332,332,332,332,101
20241204,122100,315857860,332,333,333,332,1003
20241204,122000,315524863,330,332,332,330,13016
20241204,121900,311219818,331,331,331,331,5131
20241204,121800,309521457,331,331,332,331,502
20241204,121700,309354795,331,332,332,331,521
20241204,121600,309181825,332,333,333,332,4001
20241204,121500,307851993,331,331,331,331,0
20241204,121400,307851993,331,334,334,331,51884
20241204,121300,290592428,334,334,334,334,15
20241204,121200,290587418,333,334,334,333,822
20241204,121100,290313691,334,334,334,334,0
20241204,121000,290313691,334,334,334,334,4713
20241204,120900,288739549,334,334,334,334,332
20241204,120800,288628661,333,333,333,333,2000
20241204,120700,287962661,334,334,334,334,3052
20241204,120600,286943293,334,333,334,333,5675
20241204,120500,285053508,333,334,334,333,24653
20241204,120400,276820614,334,334,334,334,5543
20241204,120300,274969252,334,335,335,334,1660
20241204,120200,274414811,334,334,334,334,1
20241204,120100,274414477,334,334,334,334,0
20241204,120000,274414477,334,334,334,334,0
20241204,115900,274414477,334,334,334,334,5000
20241204,115800,272744477,335,335,335,335,18
20241204,115700,272738447,335,335,335,335,150
20241204,115600,272688197,335,334,335,334,650
20241204,115500,272470797,335,335,335,335,2700
20241204,115400,271566297,335,335,335,335,10000
20241204,115300,268216297,335,334,335,334,10004
20241204,115200,264864961,334,334,334,334,2000
20241204,115100,264196961,334,335,335,334,704
20241204,115000,263961663,335,334,335,334,13
20241204,114900,263957314,335,335,335,335,679
20241204,114800,263729849,335,335,335,335,0
20241204,114700,263729849,335,335,335,335,0
20241204,114600,263729849,335,335,335,335,0
20241204,114500,263729849,335,335,335,335,54
20241204,114400,263711759,335,335,335,335,0
20241204,114300,263711759,335,335,335,335,377
20241204,114200,263585464,334,334,334,334,0
20241204,114100,263585464,334,334,334,334,61
20241204,114000,263565090,335,335,335,335,44
20241204,113900,263550350,335,335,335,335,46
20241204,113800,263534940,335,335,335,335,0
20241204,113700,263534940,335,335,335,335,10
20241204,113600,263531590,335,335,335,335,66
20241204,113500,263509480,335,335,335,335,0
20241204,113400,263509480,335,335,335,335,0
20241204,113300,263509480,335,335,335,335,381
20241204,113200,263381845,335,335,335,335,42
20241204,113100,263367775,335,335,335,335,92
20241204,113000,263336955,335,335,335,335,6001
20241204,112900,261326620,334,334,334,334,0
20241204,112800,261326620,334,335,335,334,29
20241204,112700,261316913,334,334,334,334,0
20241204,112600,261316913,334,334,334,334,21738
20241204,112500,254056421,334,334,334,334,0
20241204,112400,254056421,334,334,334,334,0
20241204,112300,254056421,334,334,334,334,863
20241204,112200,253768179,334,334,334,334,5
20241204,112100,253766509,334,334,334,334,0
20241204,112000,253766509,334,334,334,334,728
20241204,111900,253523357,335,335,335,335,0
20241204,111800,253523357,335,335,335,335,0
20241204,111700,253523357,335,335,335,335,0
20241204,111600,253523357,335,335,335,335,227
20241204,111500,253447312,334,335,335,334,14584
20241204,111400,248575956,335,335,335,335,6483
20241204,111300,246404151,335,335,335,335,0
20241204,111200,246404151,335,334,335,334,267
20241204,111100,246314906,334,334,334,334,0
20241204,111000,246314906,334,335,335,334,1040
20241204,110900,245967156,335,334,335,334,52
20241204,110800,245949738,335,334,335,334,858
20241204,110700,245662666,334,334,334,334,183
20241204,110600,245601544,334,334,334,334,0
20241204,110500,245601544,334,334,334,334,10017
20241204,110400,242255866,335,335,335,335,3020
20241204,110300,241244166,335,334,335,334,815
20241204,110200,240971898,334,334,334,334,35
20241204,110100,240960208,334,334,334,334,8885
20241204,110000,237992618,334,334,334,334,480
20241204,105900,237832298,335,335,335,335,35
20241204,105800,237820573,334,335,335,334,1450
20241204,105700,237335273,335,335,335,335,2
20241204,105600,237334603,334,335,335,334,2872
20241204,105500,236372783,334,334,334,334,2000
20241204,105400,235704783,334,335,335,334,3726
20241204,105300,234459297,335,336,336,335,3955
20241204,105200,233133372,335,335,335,335,2330
20241204,105100,232352822,335,335,335,335,14921
20241204,105000,227354287,335,335,336,335,5871
20241204,104900,225382502,335,335,335,335,37
20241204,104800,225370107,336,336,336,336,127
20241204,104700,225327435,335,335,335,335,21
20241204,104600,225320400,336,335,336,335,1004
20241204,104500,224984056,335,335,335,335,0
20241204,104400,224984056,335,335,335,335,7531
20241204,104300,222461171,335,336,336,335,6030
20241204,104200,220440660,336,336,336,336,2010
20241204,104100,219765300,336,336,336,336,0
20241204,104000,219765300,336,336,336,336,35
20241204,103900,219753540,336,336,336,336,0
20241204,103800,219753540,336,336,336,336,0
20241204,103700,219753540,336,336,336,336,0
20241204,103600,219753540,336,336,336,336,829
20241204,103500,219474996,336,336,336,336,1
20241204,103400,219474660,336,336,336,336,17
20241204,103300,219468948,336,335,336,335,520
20241204,103200,219294725,335,335,335,335,5000
20241204,103100,217619725,335,335,335,335,7
20241204,103000,217617380,335,335,335,335,0
20241204,102900,217617380,335,335,335,335,30
20241204,102800,217607330,335,334,335,334,5133
20241204,102700,215892900,334,334,334,334,400
20241204,102600,215759300,335,335,335,335,56
20241204,102500,215740540,335,335,335,335,1
20241204,102400,215740205,334,335,335,334,5632
20241204,102300,213858840,335,335,335,335,9
20241204,102200,213855825,335,334,335,334,1115
20241204,102100,213483300,335,335,335,335,86
20241204,102000,213454490,335,334,335,334,3573
20241204,101900,212261034,334,334,334,334,1453
20241204,101800,211775732,334,334,334,334,24800
20241204,101700,203492532,334,334,334,334,10
20241204,101600,203489192,334,334,335,334,450
20241204,101500,203338732,334,334,334,334,248
20241204,101400,203255900,335,335,335,334,5820
20241204,101300,201311700,334,334,334,334,0
20241204,101200,201311700,334,335,335,334,7324
20241204,101100,198863783,335,335,335,335,91
20241204,101000,198833298,335,335,335,335,5
20241204,100900,198831623,335,334,335,334,24670
20241204,100800,190590843,335,335,335,334,4148
20241204,100700,189201464,335,335,335,335,6431
20241204,100600,187047079,334,335,335,334,5239
20241204,100500,185294014,335,335,335,335,11792
20241204,100400,181343694,335,335,335,335,261
20241204,100300,181256259,336,336,336,336,316
20241204,100200,181150083,336,336,336,335,39523
20241204,100100,167909548,336,336,336,336,55
20241204,100000,167891068,336,336,336,336,1241
20241204,095900,167474092,336,336,336,336,418
20241204,095800,167333644,336,336,336,336,286
20241204,095700,167237548,336,336,336,336,113
20241204,095600,167199580,336,335,336,335,1168
20241204,095500,166808290,335,335,335,335,0
20241204,095400,166808290,335,337,337,335,22478
20241204,095300,159278115,337,336,337,336,4000
20241204,095200,157930679,335,336,336,335,1388
20241204,095100,157465135,336,336,336,336,51
20241204,095000,157447999,336,336,336,336,860
20241204,094900,157159039,335,335,335,335,76
20241204,094800,157133579,336,335,336,335,5097
20241204,094700,155425808,336,336,336,336,2269
20241204,094600,154663424,336,336,336,336,1044
20241204,094500,154312640,336,336,336,336,7550
20241204,094400,151775840,335,336,336,335,257
20241204,094300,151689710,336,336,336,336,203
20241204,094200,151621502,335,336,336,335,4668
20241204,094100,150057513,336,336,336,336,1495
20241204,094000,149555193,336,336,336,336,0
20241204,093900,149555193,336,336,336,336,30003
20241204,093800,139474185,336,336,336,336,0
20241204,093700,139474185,336,336,336,336,617
20241204,093600,139266873,337,337,337,337,512
20241204,093500,139094329,337,336,337,336,3771
20241204,093400,137826273,336,338,338,336,251
20241204,093300,137741916,338,339,339,338,1001
20241204,093200,137402578,339,339,339,336,28016
20241204,093100,127976726,339,339,339,339,34
20241204,093000,127965200,339,338,339,338,23024
20241204,092900,120179321,336,337,337,336,5400
20241204,092800,118359621,336,338,338,336,8412
20241204,092700,115533165,338,338,338,336,7423
20241204,092600,113036195,338,337,338,337,8033
20241204,092500,110328012,337,336,337,336,5141
20241204,092400,108600616,336,336,337,336,17423
20241204,092300,102746278,336,336,336,336,1619
20241204,092200,102202294,336,336,336,335,1489
20241204,092100,101701991,336,335,336,335,3513
20241204,092000,100522163,335,335,335,334,5035
20241204,091900,98835992,335,336,336,335,65402
20241204,091800,76926310,336,336,336,336,1139
20241204,091700,76543606,336,337,337,336,56411
20241204,091600,57572643,337,337,338,337,21292
20241204,091500,50397236,337,337,337,337,8259
20241204,091400,47613953,338,338,338,338,510
20241204,091300,47441573,338,337,338,337,4100
20241204,091200,46057773,338,338,338,338,6388
20241204,091100,43898629,338,339,339,337,28319
20241204,091000,34329906,339,339,339,339,4459
20241204,090900,32818305,339,340,340,339,2181
20241204,090800,32077845,340,340,340,339,2975
20241204,090700,31066375,340,340,340,340,4
20241204,090600,31065015,340,339,340,338,16909
20241204,090500,25349133,338,340,340,338,664
20241204,090400,25124392,338,338,338,338,3567
20241204,090300,23918746,340,339,340,338,16285
20241204,090200,18399588,339,338,339,338,12416
20241204,090100,14201980,338,338,338,337,10500
20241204,090000,10653260,338,338,338,337,31520