KissMeData/153490/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,203000,104429618,657,657,657,657,362
20241204,202900,104429618,657,657,657,657,0
20241204,202800,104429618,657,657,657,657,0
20241204,202700,104429618,657,657,657,657,0
20241204,202600,104429618,657,657,657,657,0
20241204,202500,104429618,657,657,657,657,0
20241204,202400,104429618,657,657,657,657,0
20241204,202300,104429618,657,657,657,657,0
20241204,202200,104429618,657,657,657,657,0
20241204,202100,104429618,657,657,657,657,0
20241204,202000,104429618,657,657,657,657,0
20241204,201900,104429618,657,657,657,657,0
20241204,201800,104429618,657,657,657,657,0
20241204,201700,104429618,657,657,657,657,0
20241204,201600,104429618,657,657,657,657,0
20241204,201500,104429618,657,657,657,657,0
20241204,201400,104429618,657,657,657,657,0
20241204,201300,104429618,657,657,657,657,0
20241204,201200,104429618,657,657,657,657,0
20241204,201100,104429618,657,657,657,657,0
20241204,201000,104429618,657,657,657,657,0
20241204,200900,104429618,657,657,657,657,0
20241204,200800,104429618,657,657,657,657,0
20241204,200700,104429618,657,657,657,657,0
20241204,200600,104429618,657,657,657,657,0
20241204,200500,104429618,657,657,657,657,0
20241204,200400,104429618,657,657,657,657,0
20241204,200300,104429618,657,657,657,657,0
20241204,200200,104429618,657,657,657,657,0
20241204,200100,104429618,657,657,657,657,0
20241204,200000,104429618,657,657,657,657,362
20241204,195900,104429618,657,657,657,657,0
20241204,195800,104429618,657,657,657,657,0
20241204,195700,104429618,657,657,657,657,0
20241204,195600,104429618,657,657,657,657,0
20241204,195500,104429618,657,657,657,657,0
20241204,195400,104429618,657,657,657,657,0
20241204,195300,104429618,657,657,657,657,0
20241204,195200,104429618,657,657,657,657,0
20241204,195100,104429618,657,657,657,657,0
20241204,195000,104429618,657,657,657,657,0
20241204,194900,104429618,657,657,657,657,0
20241204,194800,104429618,657,657,657,657,0
20241204,194700,104429618,657,657,657,657,0
20241204,194600,104429618,657,657,657,657,0
20241204,194500,104429618,657,657,657,657,0
20241204,194400,104429618,657,657,657,657,0
20241204,194300,104429618,657,657,657,657,0
20241204,194200,104429618,657,657,657,657,0
20241204,194100,104429618,657,657,657,657,0
20241204,194000,104429618,657,657,657,657,0
20241204,193900,104429618,657,657,657,657,0
20241204,193800,104429618,657,657,657,657,0
20241204,193700,104429618,657,657,657,657,0
20241204,193600,104429618,657,657,657,657,0
20241204,193500,104429618,657,657,657,657,0
20241204,193400,104429618,657,657,657,657,0
20241204,193300,104429618,657,657,657,657,0
20241204,193200,104429618,657,657,657,657,0
20241204,193100,104429618,657,657,657,657,0
20241204,193000,104429618,657,657,657,657,362
20241204,192900,104429618,657,657,657,657,0
20241204,192800,104429618,657,657,657,657,0
20241204,192700,104429618,657,657,657,657,0
20241204,192600,104429618,657,657,657,657,0
20241204,192500,104429618,657,657,657,657,0
20241204,192400,104429618,657,657,657,657,0
20241204,192300,104429618,657,657,657,657,0
20241204,192200,104429618,657,657,657,657,0
20241204,192100,104429618,657,657,657,657,0
20241204,192000,104429618,657,657,657,657,0
20241204,191900,104429618,657,657,657,657,0
20241204,191800,104429618,657,657,657,657,0
20241204,191700,104429618,657,657,657,657,0
20241204,191600,104429618,657,657,657,657,0
20241204,191500,104429618,657,657,657,657,0
20241204,191400,104429618,657,657,657,657,0
20241204,191300,104429618,657,657,657,657,0
20241204,191200,104429618,657,657,657,657,0
20241204,191100,104429618,657,657,657,657,0
20241204,191000,104429618,657,657,657,657,0
20241204,190900,104429618,657,657,657,657,0
20241204,190800,104429618,657,657,657,657,0
20241204,190700,104429618,657,657,657,657,0
20241204,190600,104429618,657,657,657,657,0
20241204,190500,104429618,657,657,657,657,0
20241204,190400,104429618,657,657,657,657,0
20241204,190300,104429618,657,657,657,657,0
20241204,190200,104429618,657,657,657,657,0
20241204,190100,104429618,657,657,657,657,0
20241204,190000,104429618,657,657,657,657,362
20241204,185900,104429618,657,657,657,657,0
20241204,185800,104429618,657,657,657,657,0
20241204,185700,104429618,657,657,657,657,0
20241204,185600,104429618,657,657,657,657,0
20241204,185500,104429618,657,657,657,657,0
20241204,185400,104429618,657,657,657,657,0
20241204,185300,104429618,657,657,657,657,0
20241204,185200,104429618,657,657,657,657,0
20241204,185100,104429618,657,657,657,657,0
20241204,185000,104429618,657,657,657,657,0
20241204,184900,104429618,657,657,657,657,0
20241204,184800,104429618,657,657,657,657,0
20241204,184700,104429618,657,657,657,657,0
20241204,184600,104429618,657,657,657,657,0
20241204,184500,104429618,657,657,657,657,0
20241204,184400,104429618,657,657,657,657,0
20241204,184300,104429618,657,657,657,657,0
20241204,184200,104429618,657,657,657,657,0
20241204,184100,104429618,657,657,657,657,0
20241204,184000,104429618,657,657,657,657,0
20241204,183900,104429618,657,657,657,657,0
20241204,183800,104429618,657,657,657,657,0
20241204,183700,104429618,657,657,657,657,0
20241204,183600,104429618,657,657,657,657,0
20241204,183500,104429618,657,657,657,657,0
20241204,183400,104429618,657,657,657,657,0
20241204,183300,104429618,657,657,657,657,0
20241204,183200,104429618,657,657,657,657,0
20241204,183100,104429618,657,657,657,657,0
20241204,183000,104429618,657,657,657,657,362
20241204,182900,104429618,657,657,657,657,0
20241204,182800,104429618,657,657,657,657,0
20241204,182700,104429618,657,657,657,657,0
20241204,182600,104429618,657,657,657,657,0
20241204,182500,104429618,657,657,657,657,0
20241204,182400,104429618,657,657,657,657,0
20241204,182300,104429618,657,657,657,657,0
20241204,182200,104429618,657,657,657,657,0
20241204,182100,104429618,657,657,657,657,0
20241204,182000,104429618,657,657,657,657,0
20241204,181900,104429618,657,657,657,657,0
20241204,181800,104429618,657,657,657,657,0
20241204,181700,104429618,657,657,657,657,0
20241204,181600,104429618,657,657,657,657,0
20241204,181500,104429618,657,657,657,657,0
20241204,181400,104429618,657,657,657,657,0
20241204,181300,104429618,657,657,657,657,0
20241204,181200,104429618,657,657,657,657,0
20241204,181100,104429618,657,657,657,657,0
20241204,181000,104429618,657,657,657,657,0
20241204,180900,104429618,657,657,657,657,0
20241204,180800,104429618,657,657,657,657,0
20241204,180700,104429618,657,657,657,657,0
20241204,180600,104429618,657,657,657,657,0
20241204,180500,104429618,657,657,657,657,0
20241204,180400,104429618,657,657,657,657,0
20241204,180300,104429618,657,657,657,657,0
20241204,180200,104429618,657,657,657,657,0
20241204,180100,104429618,657,657,657,657,0
20241204,180000,104429618,657,657,657,657,362
20241204,175900,104429618,657,657,657,657,0
20241204,175800,104429618,657,657,657,657,0
20241204,175700,104429618,657,657,657,657,0
20241204,175600,104429618,657,657,657,657,0
20241204,175500,104429618,657,657,657,657,0
20241204,175400,104429618,657,657,657,657,0
20241204,175300,104429618,657,657,657,657,0
20241204,175200,104429618,657,657,657,657,0
20241204,175100,104429618,657,657,657,657,0
20241204,175000,104429618,657,657,657,657,0
20241204,174900,104429618,657,657,657,657,0
20241204,174800,104429618,657,657,657,657,0
20241204,174700,104429618,657,657,657,657,0
20241204,174600,104429618,657,657,657,657,0
20241204,174500,104429618,657,657,657,657,0
20241204,174400,104429618,657,657,657,657,0
20241204,174300,104429618,657,657,657,657,0
20241204,174200,104429618,657,657,657,657,0
20241204,174100,104429618,657,657,657,657,0
20241204,174000,104429618,657,657,657,657,0
20241204,173900,104429618,657,657,657,657,0
20241204,173800,104429618,657,657,657,657,0
20241204,173700,104429618,657,657,657,657,0
20241204,173600,104429618,657,657,657,657,0
20241204,173500,104429618,657,657,657,657,0
20241204,173400,104429618,657,657,657,657,0
20241204,173300,104429618,657,657,657,657,0
20241204,173200,104429618,657,657,657,657,0
20241204,173100,104429618,657,657,657,657,0
20241204,173000,104429618,657,657,657,657,362
20241204,172900,104429618,657,657,657,657,0
20241204,172800,104429618,657,657,657,657,0
20241204,172700,104429618,657,657,657,657,0
20241204,172600,104429618,657,657,657,657,0
20241204,172500,104429618,657,657,657,657,0
20241204,172400,104429618,657,657,657,657,0
20241204,172300,104429618,657,657,657,657,0
20241204,172200,104429618,657,657,657,657,0
20241204,172100,104429618,657,657,657,657,0
20241204,172000,104429618,657,657,657,657,0
20241204,171900,104429618,657,657,657,657,0
20241204,171800,104429618,657,657,657,657,0
20241204,171700,104429618,657,657,657,657,0
20241204,171600,104429618,657,657,657,657,0
20241204,171500,104429618,657,657,657,657,0
20241204,171400,104429618,657,657,657,657,0
20241204,171300,104429618,657,657,657,657,0
20241204,171200,104429618,657,657,657,657,0
20241204,171100,104429618,657,657,657,657,0
20241204,171000,104429618,657,657,657,657,0
20241204,170900,104429618,657,657,657,657,0
20241204,170800,104429618,657,657,657,657,0
20241204,170700,104429618,657,657,657,657,0
20241204,170600,104429618,657,657,657,657,0
20241204,170500,104429618,657,657,657,657,0
20241204,170400,104429618,657,657,657,657,0
20241204,170300,104429618,657,657,657,657,0
20241204,170200,104429618,657,657,657,657,0
20241204,170100,104429618,657,657,657,657,0
20241204,170000,104429618,657,657,657,657,362
20241204,165900,104429618,657,657,657,657,0
20241204,165800,104429618,657,657,657,657,0
20241204,165700,104429618,657,657,657,657,0
20241204,165600,104429618,657,657,657,657,0
20241204,165500,104429618,657,657,657,657,0
20241204,165400,104429618,657,657,657,657,0
20241204,165300,104429618,657,657,657,657,0
20241204,165200,104429618,657,657,657,657,0
20241204,165100,104429618,657,657,657,657,0
20241204,165000,104429618,657,657,657,657,0
20241204,164900,104429618,657,657,657,657,0
20241204,164800,104429618,657,657,657,657,0
20241204,164700,104429618,657,657,657,657,0
20241204,164600,104429618,657,657,657,657,0
20241204,164500,104429618,657,657,657,657,0
20241204,164400,104429618,657,657,657,657,0
20241204,164300,104429618,657,657,657,657,0
20241204,164200,104429618,657,657,657,657,0
20241204,164100,104429618,657,657,657,657,0
20241204,164000,104429618,657,657,657,657,0
20241204,163900,104429618,657,657,657,657,0
20241204,163800,104429618,657,657,657,657,0
20241204,163700,104429618,657,657,657,657,0
20241204,163600,104429618,657,657,657,657,0
20241204,163500,104429618,657,657,657,657,0
20241204,163400,104429618,657,657,657,657,0
20241204,163300,104429618,657,657,657,657,0
20241204,163200,104429618,657,657,657,657,0
20241204,163100,104429618,657,657,657,657,0
20241204,163000,104429618,657,657,657,657,362
20241204,162900,104429618,657,657,657,657,0
20241204,162800,104429618,657,657,657,657,0
20241204,162700,104429618,657,657,657,657,0
20241204,162600,104429618,657,657,657,657,0
20241204,162500,104429618,657,657,657,657,0
20241204,162400,104429618,657,657,657,657,0
20241204,162300,104429618,657,657,657,657,0
20241204,162200,104429618,657,657,657,657,0
20241204,162100,104429618,657,657,657,657,0
20241204,162000,104429618,657,657,657,657,0
20241204,161900,104429618,657,657,657,657,0
20241204,161800,104429618,657,657,657,657,0
20241204,161700,104429618,657,657,657,657,0
20241204,161600,104429618,657,657,657,657,0
20241204,161500,104429618,657,657,657,657,0
20241204,161400,104429618,657,657,657,657,0
20241204,161300,104429618,657,657,657,657,0
20241204,161200,104429618,657,657,657,657,0
20241204,161100,104429618,657,657,657,657,0
20241204,161000,104429618,657,657,657,657,0
20241204,160900,104429618,657,657,657,657,0
20241204,160800,104429618,657,657,657,657,0
20241204,160700,104429618,657,657,657,657,0
20241204,160600,104429618,657,657,657,657,0
20241204,160500,104429618,657,657,657,657,0
20241204,160400,104429618,657,657,657,657,0
20241204,160300,104429618,657,657,657,657,0
20241204,160200,104429618,657,657,657,657,0
20241204,160100,104429618,657,657,657,657,0
20241204,160000,104429618,657,657,657,657,362
20241204,155900,104429618,657,657,657,657,0
20241204,155800,104429618,657,657,657,657,0
20241204,155700,104429618,657,657,657,657,0
20241204,155600,104429618,657,657,657,657,0
20241204,155500,104429618,657,657,657,657,0
20241204,155400,104429618,657,657,657,657,0
20241204,155300,104429618,657,657,657,657,0
20241204,155200,104429618,657,657,657,657,0
20241204,155100,104429618,657,657,657,657,0
20241204,155000,104429618,657,657,657,657,0
20241204,154900,104429618,657,657,657,657,0
20241204,154800,104429618,657,657,657,657,0
20241204,154700,104429618,657,657,657,657,0
20241204,154600,104429618,657,657,657,657,0
20241204,154500,104429618,657,657,657,657,0
20241204,154400,104429618,657,657,657,657,0
20241204,154300,104429618,657,657,657,657,0
20241204,154200,104429618,657,657,657,657,0
20241204,154100,104429618,657,657,657,657,0
20241204,154000,104429618,657,657,657,657,0
20241204,153900,104429618,657,657,657,657,0
20241204,153800,104429618,657,657,657,657,0
20241204,153700,104429618,657,657,657,657,0
20241204,153600,104429618,657,657,657,657,0
20241204,153500,104429618,657,657,657,657,0
20241204,153400,104429618,657,657,657,657,0
20241204,153300,104429618,657,657,657,657,0
20241204,153200,104429618,657,657,657,657,0
20241204,153100,104429618,657,657,657,657,0
20241204,153000,104429618,657,657,657,657,724
20241204,152900,104191784,658,658,658,658,0
20241204,152800,104191784,658,658,658,658,0
20241204,152700,104191784,658,658,658,658,0
20241204,152600,104191784,658,658,658,658,0
20241204,152500,104191784,658,658,658,658,0
20241204,152400,104191784,658,658,658,658,0
20241204,152300,104191784,658,658,658,658,0
20241204,152200,104191784,658,658,658,658,0
20241204,152100,104191784,658,658,658,658,0
20241204,152000,104191784,658,658,658,658,0
20241204,151900,104191784,658,655,658,655,1155
20241204,151800,103435244,654,656,656,654,6152
20241204,151700,99409054,659,659,659,659,0
20241204,151600,99409054,659,659,659,659,0
20241204,151500,99409054,659,659,659,659,0
20241204,151400,99409054,659,659,659,659,0
20241204,151300,99409054,659,659,659,659,0
20241204,151200,99409054,659,657,659,657,922
20241204,151100,98802404,656,656,656,656,0
20241204,151000,98802404,656,656,656,656,0
20241204,150900,98802404,656,656,656,656,0
20241204,150800,98802404,656,656,656,656,0
20241204,150700,98802404,656,656,656,656,0
20241204,150600,98802404,656,656,656,656,0
20241204,150500,98802404,656,656,656,656,0
20241204,150400,98802404,656,656,656,656,0
20241204,150300,98802404,656,656,656,656,0
20241204,150200,98802404,656,656,656,656,0
20241204,150100,98802404,656,656,656,656,0
20241204,150000,98802404,656,656,656,656,0
20241204,145900,98802404,656,656,656,656,225
20241204,145800,98654804,657,657,657,657,0
20241204,145700,98654804,657,657,657,657,0
20241204,145600,98654804,657,657,657,657,0
20241204,145500,98654804,657,657,657,657,0
20241204,145400,98654804,657,657,657,657,326
20241204,145300,98440622,659,659,659,659,0
20241204,145200,98440622,659,659,659,659,0
20241204,145100,98440622,659,659,659,659,0
20241204,145000,98440622,659,659,659,659,0
20241204,144900,98440622,659,659,659,659,0
20241204,144800,98440622,659,659,659,659,10
20241204,144700,98434032,659,656,659,656,1215
20241204,144600,97635737,656,656,656,656,0
20241204,144500,97635737,656,656,656,656,0
20241204,144400,97635737,656,656,656,656,0
20241204,144300,97635737,656,656,656,656,26
20241204,144200,97618681,656,656,656,656,390
20241204,144100,97362841,659,659,659,659,5
20241204,144000,97359546,655,655,655,655,0
20241204,143900,97359546,655,655,655,655,0
20241204,143800,97359546,655,655,655,655,0
20241204,143700,97359546,655,655,655,655,0
20241204,143600,97359546,655,655,655,655,0
20241204,143500,97359546,655,655,655,655,0
20241204,143400,97359546,655,655,655,655,0
20241204,143300,97359546,655,655,655,655,0
20241204,143200,97359546,655,655,655,655,141
20241204,143100,97267191,657,657,657,657,0
20241204,143000,97267191,657,657,657,657,0
20241204,142900,97267191,657,657,657,657,0
20241204,142800,97267191,657,657,657,657,927
20241204,142700,96658152,655,655,655,655,1
20241204,142600,96657497,655,655,655,655,0
20241204,142500,96657497,655,655,655,655,0
20241204,142400,96657497,655,655,655,655,0
20241204,142300,96657497,655,655,657,655,248
20241204,142200,96495055,657,657,657,657,3
20241204,142100,96493084,657,657,657,657,0
20241204,142000,96493084,657,657,657,657,0
20241204,141900,96493084,657,657,657,657,0
20241204,141800,96493084,657,657,657,657,5
20241204,141700,96489799,655,655,655,655,0
20241204,141600,96489799,655,655,655,655,0
20241204,141500,96489799,655,655,655,655,0
20241204,141400,96489799,655,655,655,655,100
20241204,141300,96424299,654,654,654,654,0
20241204,141200,96424299,654,654,654,654,0
20241204,141100,96424299,654,654,654,654,0
20241204,141000,96424299,654,654,654,654,0
20241204,140900,96424299,654,654,654,654,0
20241204,140800,96424299,654,654,654,654,0
20241204,140700,96424299,654,654,654,654,0
20241204,140600,96424299,654,654,654,654,0
20241204,140500,96424299,654,654,654,654,84
20241204,140400,96369363,657,657,657,657,0
20241204,140300,96369363,657,657,657,657,0
20241204,140200,96369363,657,657,657,657,0
20241204,140100,96369363,657,657,657,657,0
20241204,140000,96369363,657,657,657,657,0
20241204,135900,96369363,657,657,657,657,0
20241204,135800,96369363,657,657,657,657,0
20241204,135700,96369363,657,657,657,657,0
20241204,135600,96369363,657,657,657,657,0
20241204,135500,96369363,657,657,657,657,0
20241204,135400,96369363,657,657,657,657,0
20241204,135300,96369363,657,657,657,657,0
20241204,135200,96369363,657,657,657,657,0
20241204,135100,96369363,657,657,657,657,0
20241204,135000,96369363,657,657,657,657,5
20241204,134900,96366078,654,654,654,654,0
20241204,134800,96366078,654,654,654,654,90
20241204,134700,96307218,657,657,657,657,0
20241204,134600,96307218,657,657,657,657,0
20241204,134500,96307218,657,657,657,657,0
20241204,134400,96307218,657,657,657,657,0
20241204,134300,96307218,657,657,657,657,0
20241204,134200,96307218,657,657,657,657,0
20241204,134100,96307218,657,657,657,657,0
20241204,134000,96307218,657,657,657,657,0
20241204,133900,96307218,657,657,657,657,5
20241204,133800,96303933,654,654,654,654,0
20241204,133700,96303933,654,654,654,654,0
20241204,133600,96303933,654,654,654,654,0
20241204,133500,96303933,654,654,654,654,200
20241204,133400,96173133,654,654,654,654,0
20241204,133300,96173133,654,654,654,654,1
20241204,133200,96172479,657,657,657,657,0
20241204,133100,96172479,657,657,657,657,0
20241204,133000,96172479,657,657,657,657,0
20241204,132900,96172479,657,657,657,657,0
20241204,132800,96172479,657,657,657,657,42
20241204,132700,96144885,657,657,657,657,0
20241204,132600,96144885,657,657,657,657,0
20241204,132500,96144885,657,657,657,657,0
20241204,132400,96144885,657,657,657,657,0
20241204,132300,96144885,657,657,657,657,0
20241204,132200,96144885,657,657,657,657,0
20241204,132100,96144885,657,661,661,657,6
20241204,132000,96140923,657,657,657,657,100
20241204,131900,96075223,662,662,662,662,0
20241204,131800,96075223,662,662,662,662,0
20241204,131700,96075223,662,662,662,662,5
20241204,131600,96071913,661,657,661,657,1967
20241204,131500,94779239,657,657,657,657,0
20241204,131400,94779239,657,657,657,657,0
20241204,131300,94779239,657,657,657,657,0
20241204,131200,94779239,657,657,657,657,0
20241204,131100,94779239,657,657,657,657,5
20241204,131000,94775954,656,656,656,656,0
20241204,130900,94775954,656,656,656,656,0
20241204,130800,94775954,656,656,656,656,2047
20241204,130700,93433122,656,656,656,656,1218
20241204,130600,92634114,656,656,656,656,0
20241204,130500,92634114,656,656,656,656,0
20241204,130400,92634114,656,656,656,656,5
20241204,130300,92630834,651,651,651,651,0
20241204,130200,92630834,651,651,651,651,0
20241204,130100,92630834,651,653,655,651,10142
20241204,130000,85999388,652,652,652,652,0
20241204,125900,85999388,652,652,652,652,426
20241204,125800,85721636,652,652,652,652,0
20241204,125700,85721636,652,652,652,652,0
20241204,125600,85721636,652,652,652,652,1
20241204,125500,85720984,653,653,653,653,0
20241204,125400,85720984,653,653,653,653,30
20241204,125300,85701394,653,653,653,653,0
20241204,125200,85701394,653,653,653,653,0
20241204,125100,85701394,653,653,653,653,0
20241204,125000,85701394,653,653,653,653,0
20241204,124900,85701394,653,653,653,653,0
20241204,124800,85701394,653,653,653,653,0
20241204,124700,85701394,653,653,653,653,0
20241204,124600,85701394,653,653,653,653,1
20241204,124500,85700741,651,651,651,651,0
20241204,124400,85700741,651,651,651,651,0
20241204,124300,85700741,651,651,651,651,0
20241204,124200,85700741,651,651,651,651,184
20241204,124100,85580957,651,651,651,651,0
20241204,124000,85580957,651,651,651,651,0
20241204,123900,85580957,651,651,651,651,0
20241204,123800,85580957,651,651,651,651,0
20241204,123700,85580957,651,651,651,651,0
20241204,123600,85580957,651,651,651,651,0
20241204,123500,85580957,651,651,651,651,0
20241204,123400,85580957,651,651,651,651,0
20241204,123300,85580957,651,651,651,651,0
20241204,123200,85580957,651,651,651,651,0
20241204,123100,85580957,651,651,651,651,11
20241204,123000,85573796,651,651,651,651,0
20241204,122900,85573796,651,652,652,651,561
20241204,122800,85208579,653,653,653,653,0
20241204,122700,85208579,653,653,653,653,0
20241204,122600,85208579,653,653,653,653,0
20241204,122500,85208579,653,653,653,653,0
20241204,122400,85208579,653,653,653,653,0
20241204,122300,85208579,653,653,653,653,0
20241204,122200,85208579,653,653,653,653,0
20241204,122100,85208579,653,653,653,653,0
20241204,122000,85208579,653,653,653,653,0
20241204,121900,85208579,653,653,653,653,0
20241204,121800,85208579,653,653,653,653,1
20241204,121700,85207926,651,651,651,651,0
20241204,121600,85207926,651,651,651,651,0
20241204,121500,85207926,651,651,651,651,256
20241204,121400,85041270,653,653,653,653,0
20241204,121300,85041270,653,653,653,653,0
20241204,121200,85041270,653,653,653,653,0
20241204,121100,85041270,653,653,653,653,0
20241204,121000,85041270,653,653,653,653,0
20241204,120900,85041270,653,653,653,653,31
20241204,120800,85021027,652,652,652,652,0
20241204,120700,85021027,652,652,652,652,21
20241204,120600,85007335,652,652,652,652,800
20241204,120500,84485735,652,652,652,652,1
20241204,120400,84485083,652,652,652,652,0
20241204,120300,84485083,652,652,652,652,1
20241204,120200,84484431,651,651,651,651,0
20241204,120100,84484431,651,652,652,651,4804
20241204,120000,81354839,656,656,656,656,0
20241204,115900,81354839,656,656,656,656,0
20241204,115800,81354839,656,656,656,656,0
20241204,115700,81354839,656,656,656,656,0
20241204,115600,81354839,656,656,656,656,0
20241204,115500,81354839,656,656,656,656,202
20241204,115400,81222327,656,653,656,653,8373
20241204,115300,75747172,653,653,653,653,5
20241204,115200,75743907,651,651,651,651,0
20241204,115100,75743907,651,651,651,651,0
20241204,115000,75743907,651,651,651,651,0
20241204,114900,75743907,651,651,651,651,0
20241204,114800,75743907,651,651,651,651,0
20241204,114700,75743907,651,651,651,651,0
20241204,114600,75743907,651,651,651,651,0
20241204,114500,75743907,651,651,651,651,0
20241204,114400,75743907,651,651,651,651,0
20241204,114300,75743907,651,651,651,651,0
20241204,114200,75743907,651,651,651,651,0
20241204,114100,75743907,651,653,653,651,2527
20241204,114000,74098816,654,654,654,654,0
20241204,113900,74098816,654,654,654,654,0
20241204,113800,74098816,654,654,654,654,0
20241204,113700,74098816,654,654,654,654,0
20241204,113600,74098816,654,654,654,654,0
20241204,113500,74098816,654,654,654,654,0
20241204,113400,74098816,654,654,654,654,0
20241204,113300,74098816,654,654,654,654,403
20241204,113200,73835254,654,654,654,654,0
20241204,113100,73835254,654,654,654,654,0
20241204,113000,73835254,654,653,654,653,11597
20241204,112900,66251416,654,654,654,654,0
20241204,112800,66251416,654,654,654,654,0
20241204,112700,66251416,654,654,654,654,0
20241204,112600,66251416,654,651,654,651,6
20241204,112500,66247495,650,650,650,650,0
20241204,112400,66247495,650,650,650,650,2440
20241204,112300,64661495,650,650,650,650,0
20241204,112200,64661495,650,650,650,650,105
20241204,112100,64593245,649,649,649,649,200
20241204,112000,64463445,649,649,649,649,0
20241204,111900,64463445,649,649,649,649,0
20241204,111800,64463445,649,649,649,649,0
20241204,111700,64463445,649,649,649,649,49
20241204,111600,64431644,649,649,649,649,0
20241204,111500,64431644,649,649,649,649,0
20241204,111400,64431644,649,649,649,649,0
20241204,111300,64431644,649,649,649,649,5
20241204,111200,64428399,648,648,648,648,0
20241204,111100,64428399,648,648,648,648,67
20241204,111000,64384983,650,650,650,650,0
20241204,110900,64384983,650,650,650,650,0
20241204,110800,64384983,650,650,650,650,0
20241204,110700,64384983,650,650,650,650,0
20241204,110600,64384983,650,650,650,650,0
20241204,110500,64384983,650,650,650,650,0
20241204,110400,64384983,650,650,650,650,0
20241204,110300,64384983,650,650,650,650,0
20241204,110200,64384983,650,650,650,650,0
20241204,110100,64384983,650,650,650,650,0
20241204,110000,64384983,650,650,650,650,0
20241204,105900,64384983,650,650,650,650,0
20241204,105800,64384983,650,650,650,650,0
20241204,105700,64384983,650,650,650,650,5
20241204,105600,64381733,649,649,649,649,4094
20241204,105500,61724727,648,648,648,648,670
20241204,105400,61290567,648,648,648,648,0
20241204,105300,61290567,648,648,648,648,0
20241204,105200,61290567,648,648,648,648,0
20241204,105100,61290567,648,648,648,648,0
20241204,105000,61290567,648,648,648,648,0
20241204,104900,61290567,648,648,648,648,800
20241204,104800,60772167,647,647,647,647,0
20241204,104700,60772167,647,647,647,647,0
20241204,104600,60772167,647,647,647,647,0
20241204,104500,60772167,647,647,647,647,0
20241204,104400,60772167,647,647,647,647,0
20241204,104300,60772167,647,647,647,647,0
20241204,104200,60772167,647,647,647,647,90
20241204,104100,60713937,647,647,647,647,5576
20241204,104000,57106265,647,647,647,647,0
20241204,103900,57106265,647,647,647,647,379
20241204,103800,56861052,647,647,647,647,0
20241204,103700,56861052,647,647,647,647,0
20241204,103600,56861052,647,647,647,647,336
20241204,103500,56643660,646,646,646,646,0
20241204,103400,56643660,646,647,647,646,1479
20241204,103300,55687747,647,647,647,647,0
20241204,103200,55687747,647,647,647,647,23
20241204,103100,55672866,647,647,647,647,1328
20241204,103000,54813650,647,647,647,647,0
20241204,102900,54813650,647,647,647,647,0
20241204,102800,54813650,647,647,647,647,0
20241204,102700,54813650,647,647,647,647,0
20241204,102600,54813650,647,647,647,647,197
20241204,102500,54686191,647,647,647,647,483
20241204,102400,54373690,647,647,647,647,0
20241204,102300,54373690,647,647,647,647,677
20241204,102200,53935671,648,648,648,648,0
20241204,102100,53935671,648,648,648,648,0
20241204,102000,53935671,648,648,648,648,0
20241204,101900,53935671,648,648,648,648,0
20241204,101800,53935671,648,648,648,648,0
20241204,101700,53935671,648,648,648,648,1244
20241204,101600,53129559,647,648,648,647,2054
20241204,101500,51799771,648,649,649,648,2053
20241204,101400,50467774,651,650,651,650,473
20241204,101300,50160314,650,650,650,650,44
20241204,101200,50131714,650,650,650,650,4
20241204,101100,50129114,651,651,651,651,1
20241204,101000,50128463,650,650,650,650,0
20241204,100900,50128463,650,650,650,650,2
20241204,100800,50127163,650,650,650,650,0
20241204,100700,50127163,650,650,650,650,50
20241204,100600,50094663,650,650,650,650,24
20241204,100500,50079063,650,650,650,650,5
20241204,100400,50075813,649,649,649,649,214
20241204,100300,49936927,649,649,649,649,0
20241204,100200,49936927,649,650,650,649,6362
20241204,100100,45805834,651,651,651,651,0
20241204,100000,45805834,651,651,651,651,0
20241204,095900,45805834,651,651,651,651,14
20241204,095800,45796720,652,652,652,652,0
20241204,095700,45796720,652,652,652,652,126
20241204,095600,45714568,652,652,652,652,0
20241204,095500,45714568,652,652,652,652,0
20241204,095400,45714568,652,652,652,652,14
20241204,095300,45705440,653,653,653,653,0
20241204,095200,45705440,653,653,653,653,5
20241204,095100,45702175,654,654,654,654,0
20241204,095000,45702175,654,654,654,654,0
20241204,094900,45702175,654,654,654,654,0
20241204,094800,45702175,654,654,654,654,0
20241204,094700,45702175,654,654,654,654,29
20241204,094600,45683209,654,654,654,654,0
20241204,094500,45683209,654,654,654,654,30
20241204,094400,45663589,654,654,654,654,0
20241204,094300,45663589,654,654,654,654,0
20241204,094200,45663589,654,654,654,654,1000
20241204,094100,45009589,654,654,654,654,1000
20241204,094000,44355589,653,653,653,653,3000
20241204,093900,42396589,652,651,652,651,2000
20241204,093800,41093589,653,652,653,649,12000
20241204,093700,33284105,655,653,655,652,1319
20241204,093600,32422990,655,655,655,655,0
20241204,093500,32422990,655,655,655,655,410
20241204,093400,32154440,656,656,656,656,20
20241204,093300,32141320,656,655,656,655,628
20241204,093200,31729942,654,654,654,654,0
20241204,093100,31729942,654,654,654,654,25
20241204,093000,31713592,654,654,654,654,1000
20241204,092900,31059592,653,653,653,653,0
20241204,092800,31059592,653,656,656,653,7384
20241204,092700,26236748,656,654,656,653,6130
20241204,092600,22221700,654,654,654,654,2
20241204,092500,22220392,654,654,654,654,1200
20241204,092400,21435592,655,655,655,655,1
20241204,092300,21434937,656,656,656,656,15
20241204,092200,21425097,656,656,656,656,196
20241204,092100,21296521,655,655,655,655,0
20241204,092000,21296521,655,655,655,655,79
20241204,091900,21244776,651,651,651,651,273
20241204,091800,21067053,651,651,651,651,306
20241204,091700,20867847,651,651,651,651,0
20241204,091600,20867847,651,651,651,651,0
20241204,091500,20867847,651,651,651,651,1240
20241204,091400,20060607,651,651,651,651,879
20241204,091300,19488378,651,651,651,651,100
20241204,091200,19423278,649,649,649,649,0
20241204,091100,19423278,649,649,649,649,0
20241204,091000,19423278,649,650,650,649,12791
20241204,090900,11109553,649,649,649,649,0
20241204,090800,11109553,649,649,649,648,1790
20241204,090700,9948422,647,647,647,647,0
20241204,090600,9948422,647,648,648,647,119
20241204,090500,9871352,658,658,658,658,40
20241204,090400,9845032,645,645,645,645,0
20241204,090300,9845032,645,649,649,645,852
20241204,090200,9292090,649,645,649,644,310
20241204,090100,9091690,644,644,644,644,1000
20241204,090000,8447690,645,644,645,644,12960