KissMeData/297570/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,211100,244101626,731,731,731,731,536
20241205,211000,244101626,731,731,731,731,0
20241205,210900,244101626,731,731,731,731,0
20241205,210800,244101626,731,731,731,731,0
20241205,210700,244101626,731,731,731,731,0
20241205,210600,244101626,731,731,731,731,0
20241205,210500,244101626,731,731,731,731,0
20241205,210400,244101626,731,731,731,731,0
20241205,210300,244101626,731,731,731,731,0
20241205,210200,244101626,731,731,731,731,0
20241205,210100,244101626,731,731,731,731,0
20241205,210000,244101626,731,731,731,731,0
20241205,205900,244101626,731,731,731,731,0
20241205,205800,244101626,731,731,731,731,0
20241205,205700,244101626,731,731,731,731,0
20241205,205600,244101626,731,731,731,731,0
20241205,205500,244101626,731,731,731,731,0
20241205,205400,244101626,731,731,731,731,0
20241205,205300,244101626,731,731,731,731,0
20241205,205200,244101626,731,731,731,731,0
20241205,205100,244101626,731,731,731,731,0
20241205,205000,244101626,731,731,731,731,0
20241205,204900,244101626,731,731,731,731,0
20241205,204800,244101626,731,731,731,731,0
20241205,204700,244101626,731,731,731,731,0
20241205,204600,244101626,731,731,731,731,0
20241205,204500,244101626,731,731,731,731,0
20241205,204400,244101626,731,731,731,731,0
20241205,204300,244101626,731,731,731,731,0
20241205,204200,244101626,731,731,731,731,0
20241205,204100,244101626,731,731,731,731,536
20241205,204000,244101626,731,731,731,731,0
20241205,203900,244101626,731,731,731,731,0
20241205,203800,244101626,731,731,731,731,0
20241205,203700,244101626,731,731,731,731,0
20241205,203600,244101626,731,731,731,731,0
20241205,203500,244101626,731,731,731,731,0
20241205,203400,244101626,731,731,731,731,0
20241205,203300,244101626,731,731,731,731,0
20241205,203200,244101626,731,731,731,731,0
20241205,203100,244101626,731,731,731,731,0
20241205,203000,244101626,731,731,731,731,0
20241205,202900,244101626,731,731,731,731,0
20241205,202800,244101626,731,731,731,731,0
20241205,202700,244101626,731,731,731,731,0
20241205,202600,244101626,731,731,731,731,0
20241205,202500,244101626,731,731,731,731,0
20241205,202400,244101626,731,731,731,731,0
20241205,202300,244101626,731,731,731,731,0
20241205,202200,244101626,731,731,731,731,0
20241205,202100,244101626,731,731,731,731,0
20241205,202000,244101626,731,731,731,731,0
20241205,201900,244101626,731,731,731,731,0
20241205,201800,244101626,731,731,731,731,0
20241205,201700,244101626,731,731,731,731,0
20241205,201600,244101626,731,731,731,731,0
20241205,201500,244101626,731,731,731,731,0
20241205,201400,244101626,731,731,731,731,0
20241205,201300,244101626,731,731,731,731,0
20241205,201200,244101626,731,731,731,731,0
20241205,201100,244101626,731,731,731,731,536
20241205,201000,244101626,731,731,731,731,0
20241205,200900,244101626,731,731,731,731,0
20241205,200800,244101626,731,731,731,731,0
20241205,200700,244101626,731,731,731,731,0
20241205,200600,244101626,731,731,731,731,0
20241205,200500,244101626,731,731,731,731,0
20241205,200400,244101626,731,731,731,731,0
20241205,200300,244101626,731,731,731,731,0
20241205,200200,244101626,731,731,731,731,0
20241205,200100,244101626,731,731,731,731,0
20241205,200000,244101626,731,731,731,731,0
20241205,195900,244101626,731,731,731,731,0
20241205,195800,244101626,731,731,731,731,0
20241205,195700,244101626,731,731,731,731,0
20241205,195600,244101626,731,731,731,731,0
20241205,195500,244101626,731,731,731,731,0
20241205,195400,244101626,731,731,731,731,0
20241205,195300,244101626,731,731,731,731,0
20241205,195200,244101626,731,731,731,731,0
20241205,195100,244101626,731,731,731,731,0
20241205,195000,244101626,731,731,731,731,0
20241205,194900,244101626,731,731,731,731,0
20241205,194800,244101626,731,731,731,731,0
20241205,194700,244101626,731,731,731,731,0
20241205,194600,244101626,731,731,731,731,0
20241205,194500,244101626,731,731,731,731,0
20241205,194400,244101626,731,731,731,731,0
20241205,194300,244101626,731,731,731,731,0
20241205,194200,244101626,731,731,731,731,0
20241205,194100,244101626,731,731,731,731,536
20241205,194000,244101626,731,731,731,731,0
20241205,193900,244101626,731,731,731,731,0
20241205,193800,244101626,731,731,731,731,0
20241205,193700,244101626,731,731,731,731,0
20241205,193600,244101626,731,731,731,731,0
20241205,193500,244101626,731,731,731,731,0
20241205,193400,244101626,731,731,731,731,0
20241205,193300,244101626,731,731,731,731,0
20241205,193200,244101626,731,731,731,731,0
20241205,193100,244101626,731,731,731,731,0
20241205,193000,244101626,731,731,731,731,0
20241205,192900,244101626,731,731,731,731,0
20241205,192800,244101626,731,731,731,731,0
20241205,192700,244101626,731,731,731,731,0
20241205,192600,244101626,731,731,731,731,0
20241205,192500,244101626,731,731,731,731,0
20241205,192400,244101626,731,731,731,731,0
20241205,192300,244101626,731,731,731,731,0
20241205,192200,244101626,731,731,731,731,0
20241205,192100,244101626,731,731,731,731,0
20241205,192000,244101626,731,731,731,731,0
20241205,191900,244101626,731,731,731,731,0
20241205,191800,244101626,731,731,731,731,0
20241205,191700,244101626,731,731,731,731,0
20241205,191600,244101626,731,731,731,731,0
20241205,191500,244101626,731,731,731,731,0
20241205,191400,244101626,731,731,731,731,0
20241205,191300,244101626,731,731,731,731,0
20241205,191200,244101626,731,731,731,731,0
20241205,191100,244101626,731,731,731,731,536
20241205,191000,244101626,731,731,731,731,0
20241205,190900,244101626,731,731,731,731,0
20241205,190800,244101626,731,731,731,731,0
20241205,190700,244101626,731,731,731,731,0
20241205,190600,244101626,731,731,731,731,0
20241205,190500,244101626,731,731,731,731,0
20241205,190400,244101626,731,731,731,731,0
20241205,190300,244101626,731,731,731,731,0
20241205,190200,244101626,731,731,731,731,0
20241205,190100,244101626,731,731,731,731,0
20241205,190000,244101626,731,731,731,731,0
20241205,185900,244101626,731,731,731,731,0
20241205,185800,244101626,731,731,731,731,0
20241205,185700,244101626,731,731,731,731,0
20241205,185600,244101626,731,731,731,731,0
20241205,185500,244101626,731,731,731,731,0
20241205,185400,244101626,731,731,731,731,0
20241205,185300,244101626,731,731,731,731,0
20241205,185200,244101626,731,731,731,731,0
20241205,185100,244101626,731,731,731,731,0
20241205,185000,244101626,731,731,731,731,0
20241205,184900,244101626,731,731,731,731,0
20241205,184800,244101626,731,731,731,731,0
20241205,184700,244101626,731,731,731,731,0
20241205,184600,244101626,731,731,731,731,0
20241205,184500,244101626,731,731,731,731,0
20241205,184400,244101626,731,731,731,731,0
20241205,184300,244101626,731,731,731,731,0
20241205,184200,244101626,731,731,731,731,0
20241205,184100,244101626,731,731,731,731,536
20241205,184000,244101626,731,731,731,731,0
20241205,183900,244101626,731,731,731,731,0
20241205,183800,244101626,731,731,731,731,0
20241205,183700,244101626,731,731,731,731,0
20241205,183600,244101626,731,731,731,731,0
20241205,183500,244101626,731,731,731,731,0
20241205,183400,244101626,731,731,731,731,0
20241205,183300,244101626,731,731,731,731,0
20241205,183200,244101626,731,731,731,731,0
20241205,183100,244101626,731,731,731,731,0
20241205,183000,244101626,731,731,731,731,0
20241205,182900,244101626,731,731,731,731,0
20241205,182800,244101626,731,731,731,731,0
20241205,182700,244101626,731,731,731,731,0
20241205,182600,244101626,731,731,731,731,0
20241205,182500,244101626,731,731,731,731,0
20241205,182400,244101626,731,731,731,731,0
20241205,182300,244101626,731,731,731,731,0
20241205,182200,244101626,731,731,731,731,0
20241205,182100,244101626,731,731,731,731,0
20241205,182000,244101626,731,731,731,731,0
20241205,181900,244101626,731,731,731,731,0
20241205,181800,244101626,731,731,731,731,0
20241205,181700,244101626,731,731,731,731,0
20241205,181600,244101626,731,731,731,731,0
20241205,181500,244101626,731,731,731,731,0
20241205,181400,244101626,731,731,731,731,0
20241205,181300,244101626,731,731,731,731,0
20241205,181200,244101626,731,731,731,731,0
20241205,181100,244101626,731,731,731,731,536
20241205,181000,244101626,731,731,731,731,0
20241205,180900,244101626,731,731,731,731,0
20241205,180800,244101626,731,731,731,731,0
20241205,180700,244101626,731,731,731,731,0
20241205,180600,244101626,731,731,731,731,0
20241205,180500,244101626,731,731,731,731,0
20241205,180400,244101626,731,731,731,731,0
20241205,180300,244101626,731,731,731,731,0
20241205,180200,244101626,731,731,731,731,0
20241205,180100,244101626,731,731,731,731,0
20241205,180000,244101626,731,731,731,731,0
20241205,175900,244101626,731,731,731,731,0
20241205,175800,244101626,731,731,731,731,0
20241205,175700,244101626,731,731,731,731,0
20241205,175600,244101626,731,731,731,731,0
20241205,175500,244101626,731,731,731,731,0
20241205,175400,244101626,731,731,731,731,0
20241205,175300,244101626,731,731,731,731,0
20241205,175200,244101626,731,731,731,731,0
20241205,175100,244101626,731,731,731,731,0
20241205,175000,244101626,731,731,731,731,0
20241205,174900,244101626,731,731,731,731,0
20241205,174800,244101626,731,731,731,731,0
20241205,174700,244101626,731,731,731,731,0
20241205,174600,244101626,731,731,731,731,0
20241205,174500,244101626,731,731,731,731,0
20241205,174400,244101626,731,731,731,731,0
20241205,174300,244101626,731,731,731,731,0
20241205,174200,244101626,731,731,731,731,0
20241205,174100,244101626,731,731,731,731,536
20241205,174000,244101626,731,731,731,731,0
20241205,173900,244101626,731,731,731,731,0
20241205,173800,244101626,731,731,731,731,0
20241205,173700,244101626,731,731,731,731,0
20241205,173600,244101626,731,731,731,731,0
20241205,173500,244101626,731,731,731,731,0
20241205,173400,244101626,731,731,731,731,0
20241205,173300,244101626,731,731,731,731,0
20241205,173200,244101626,731,731,731,731,0
20241205,173100,244101626,731,731,731,731,0
20241205,173000,244101626,731,731,731,731,0
20241205,172900,244101626,731,731,731,731,0
20241205,172800,244101626,731,731,731,731,0
20241205,172700,244101626,731,731,731,731,0
20241205,172600,244101626,731,731,731,731,0
20241205,172500,244101626,731,731,731,731,0
20241205,172400,244101626,731,731,731,731,0
20241205,172300,244101626,731,731,731,731,0
20241205,172200,244101626,731,731,731,731,0
20241205,172100,244101626,731,731,731,731,0
20241205,172000,244101626,731,731,731,731,0
20241205,171900,244101626,731,731,731,731,0
20241205,171800,244101626,731,731,731,731,0
20241205,171700,244101626,731,731,731,731,0
20241205,171600,244101626,731,731,731,731,0
20241205,171500,244101626,731,731,731,731,0
20241205,171400,244101626,731,731,731,731,0
20241205,171300,244101626,731,731,731,731,0
20241205,171200,244101626,731,731,731,731,0
20241205,171100,244101626,731,731,731,731,536
20241205,171000,244101626,731,731,731,731,0
20241205,170900,244101626,731,731,731,731,0
20241205,170800,244101626,731,731,731,731,0
20241205,170700,244101626,731,731,731,731,0
20241205,170600,244101626,731,731,731,731,0
20241205,170500,244101626,731,731,731,731,0
20241205,170400,244101626,731,731,731,731,0
20241205,170300,244101626,731,731,731,731,0
20241205,170200,244101626,731,731,731,731,0
20241205,170100,244101626,731,731,731,731,0
20241205,170000,244101626,731,731,731,731,0
20241205,165900,244101626,731,731,731,731,0
20241205,165800,244101626,731,731,731,731,0
20241205,165700,244101626,731,731,731,731,0
20241205,165600,244101626,731,731,731,731,0
20241205,165500,244101626,731,731,731,731,0
20241205,165400,244101626,731,731,731,731,0
20241205,165300,244101626,731,731,731,731,0
20241205,165200,244101626,731,731,731,731,0
20241205,165100,244101626,731,731,731,731,0
20241205,165000,244101626,731,731,731,731,0
20241205,164900,244101626,731,731,731,731,0
20241205,164800,244101626,731,731,731,731,0
20241205,164700,244101626,731,731,731,731,0
20241205,164600,244101626,731,731,731,731,0
20241205,164500,244101626,731,731,731,731,0
20241205,164400,244101626,731,731,731,731,0
20241205,164300,244101626,731,731,731,731,0
20241205,164200,244101626,731,731,731,731,0
20241205,164100,244101626,731,731,731,731,536
20241205,164000,244101626,731,731,731,731,0
20241205,163900,244101626,731,731,731,731,0
20241205,163800,244101626,731,731,731,731,0
20241205,163700,244101626,731,731,731,731,0
20241205,163600,244101626,731,731,731,731,0
20241205,163500,244101626,731,731,731,731,0
20241205,163400,244101626,731,731,731,731,0
20241205,163300,244101626,731,731,731,731,0
20241205,163200,244101626,731,731,731,731,0
20241205,163100,244101626,731,731,731,731,0
20241205,163000,244101626,731,731,731,731,0
20241205,162900,244101626,731,731,731,731,0
20241205,162800,244101626,731,731,731,731,0
20241205,162700,244101626,731,731,731,731,0
20241205,162600,244101626,731,731,731,731,0
20241205,162500,244101626,731,731,731,731,0
20241205,162400,244101626,731,731,731,731,0
20241205,162300,244101626,731,731,731,731,0
20241205,162200,244101626,731,731,731,731,0
20241205,162100,244101626,731,731,731,731,0
20241205,162000,244101626,731,731,731,731,0
20241205,161900,244101626,731,731,731,731,0
20241205,161800,244101626,731,731,731,731,0
20241205,161700,244101626,731,731,731,731,0
20241205,161600,244101626,731,731,731,731,0
20241205,161500,244101626,731,731,731,731,0
20241205,161400,244101626,731,731,731,731,0
20241205,161300,244101626,731,731,731,731,0
20241205,161200,244101626,731,731,731,731,0
20241205,161100,244101626,731,731,731,731,536
20241205,161000,244101626,731,731,731,731,0
20241205,160900,244101626,731,731,731,731,0
20241205,160800,244101626,731,731,731,731,0
20241205,160700,244101626,731,731,731,731,0
20241205,160600,244101626,731,731,731,731,0
20241205,160500,244101626,731,731,731,731,0
20241205,160400,244101626,731,731,731,731,0
20241205,160300,244101626,731,731,731,731,0
20241205,160200,244101626,731,731,731,731,0
20241205,160100,244101626,731,731,731,731,0
20241205,160000,244101626,731,731,731,731,0
20241205,155900,244101626,731,731,731,731,0
20241205,155800,244101626,731,731,731,731,0
20241205,155700,244101626,731,731,731,731,0
20241205,155600,244101626,731,731,731,731,0
20241205,155500,244101626,731,731,731,731,0
20241205,155400,244101626,731,731,731,731,0
20241205,155300,244101626,731,731,731,731,0
20241205,155200,244101626,731,731,731,731,0
20241205,155100,244101626,731,731,731,731,0
20241205,155000,244101626,731,731,731,731,0
20241205,154900,244101626,731,731,731,731,0
20241205,154800,244101626,731,731,731,731,0
20241205,154700,244101626,731,731,731,731,0
20241205,154600,244101626,731,731,731,731,0
20241205,154500,244101626,731,731,731,731,0
20241205,154400,244101626,731,731,731,731,0
20241205,154300,244101626,731,731,731,731,0
20241205,154200,244101626,731,731,731,731,0
20241205,154100,244101626,731,731,731,731,536
20241205,154000,244101626,731,731,731,731,0
20241205,153900,244101626,731,731,731,731,0
20241205,153800,244101626,731,731,731,731,0
20241205,153700,244101626,731,731,731,731,0
20241205,153600,244101626,731,731,731,731,0
20241205,153500,244101626,731,731,731,731,0
20241205,153400,244101626,731,731,731,731,0
20241205,153300,244101626,731,731,731,731,0
20241205,153200,244101626,731,731,731,731,0
20241205,153100,244101626,731,731,731,731,0
20241205,153000,244101626,731,731,731,731,536
20241205,152900,243709810,731,731,731,731,0
20241205,152800,243709810,731,731,731,731,0
20241205,152700,243709810,731,731,731,731,0
20241205,152600,243709810,731,731,731,731,0
20241205,152500,243709810,731,731,731,731,0
20241205,152400,243709810,731,731,731,731,0
20241205,152300,243709810,731,731,731,731,0
20241205,152200,243709810,731,731,731,731,0
20241205,152100,243709810,731,731,731,731,0
20241205,152000,243709810,731,731,731,731,0
20241205,151900,243709810,731,731,731,731,4200
20241205,151800,240639610,732,732,732,732,0
20241205,151700,240639610,732,732,732,732,0
20241205,151600,240639610,732,732,732,732,0
20241205,151500,240639610,732,732,732,732,0
20241205,151400,240639610,732,732,732,732,91
20241205,151300,240572998,732,732,732,732,0
20241205,151200,240572998,732,732,732,732,15
20241205,151100,240562018,731,731,731,731,0
20241205,151000,240562018,731,731,731,731,0
20241205,150900,240562018,731,730,731,730,360
20241205,150800,240298868,730,724,730,724,499
20241205,150700,239936402,724,725,725,724,201
20241205,150600,239790877,730,730,730,730,1
20241205,150500,239790147,733,733,733,733,0
20241205,150400,239790147,733,733,733,733,0
20241205,150300,239790147,733,733,733,733,0
20241205,150200,239790147,733,726,733,725,638
20241205,150100,239326494,725,725,725,725,1
20241205,150000,239325769,733,733,733,733,1
20241205,145900,239325036,733,733,733,733,2000
20241205,145800,237859036,733,726,733,726,10888
20241205,145700,229948139,733,733,733,733,1
20241205,145600,229947406,733,733,733,733,0
20241205,145500,229947406,733,725,733,723,102
20241205,145400,229872691,731,731,731,731,2
20241205,145300,229871229,727,727,727,727,46
20241205,145200,229837787,733,733,733,733,1
20241205,145100,229837054,735,735,735,735,0
20241205,145000,229837054,735,720,735,720,101
20241205,144900,229762865,720,727,727,720,21
20241205,144800,229747724,736,727,736,720,110
20241205,144700,229666956,729,729,729,729,1
20241205,144600,229666227,736,736,736,736,0
20241205,144500,229666227,736,732,737,732,500
20241205,144400,229298146,725,725,737,725,1603
20241205,144300,228118952,725,729,729,720,220
20241205,144200,227960265,737,737,737,737,0
20241205,144100,227960265,737,737,737,737,0
20241205,144000,227960265,737,737,737,737,0
20241205,143900,227960265,737,730,737,730,15000
20241205,143800,216960865,730,729,730,729,1050
20241205,143700,216194375,730,721,730,721,4590
20241205,143600,212849425,718,718,718,718,0
20241205,143500,212849425,718,718,718,718,0
20241205,143400,212849425,718,720,720,718,1100
20241205,143300,212059140,723,723,723,723,0
20241205,143200,212059140,723,723,723,723,0
20241205,143100,212059140,723,723,723,723,0
20241205,143000,212059140,723,723,723,723,1
20241205,142900,212058417,721,721,721,721,1099
20241205,142800,211266038,721,721,721,721,0
20241205,142700,211266038,721,721,721,721,1
20241205,142600,211265317,722,721,722,721,12
20241205,142500,211256664,722,722,722,722,0
20241205,142400,211256664,722,722,722,722,0
20241205,142300,211256664,722,722,722,722,0
20241205,142200,211256664,722,722,722,722,10
20241205,142100,211249444,722,722,722,722,0
20241205,142000,211249444,722,722,722,722,0
20241205,141900,211249444,722,722,722,722,0
20241205,141800,211249444,722,722,722,722,34
20241205,141700,211224896,722,722,722,722,0
20241205,141600,211224896,722,722,722,722,11
20241205,141500,211216954,722,722,722,722,0
20241205,141400,211216954,722,722,722,722,0
20241205,141300,211216954,722,722,722,722,58
20241205,141200,211175078,723,723,723,723,309
20241205,141100,210951671,723,723,723,723,800
20241205,141000,210373271,724,725,725,724,1242
20241205,140900,209473808,725,725,725,725,0
20241205,140800,209473808,725,731,731,725,2
20241205,140700,209472352,727,729,729,727,740
20241205,140600,208933298,729,729,729,729,0
20241205,140500,208933298,729,729,729,729,1
20241205,140400,208932569,733,733,733,733,1
20241205,140300,208931836,729,729,729,729,0
20241205,140200,208931836,729,729,729,729,0
20241205,140100,208931836,729,729,729,729,32
20241205,140000,208908508,729,728,729,728,57
20241205,135900,208866981,728,728,728,728,1
20241205,135800,208866253,734,734,734,734,227
20241205,135700,208699635,734,734,734,734,0
20241205,135600,208699635,734,734,734,734,10
20241205,135500,208692295,735,735,735,735,0
20241205,135400,208692295,735,735,735,735,0
20241205,135300,208692295,735,735,735,735,0
20241205,135200,208692295,735,735,735,735,0
20241205,135100,208692295,735,735,735,735,0
20241205,135000,208692295,735,735,735,735,0
20241205,134900,208692295,735,735,735,735,0
20241205,134800,208692295,735,730,735,730,100
20241205,134700,208618892,725,725,725,725,0
20241205,134600,208618892,725,731,735,725,351
20241205,134500,208362765,730,729,730,729,459
20241205,134400,208028143,725,725,725,725,0
20241205,134300,208028143,725,725,725,725,9
20241205,134200,208021618,725,725,725,725,90
20241205,134100,207956368,725,725,725,725,0
20241205,134000,207956368,725,725,725,725,0
20241205,133900,207956368,725,725,725,725,0
20241205,133800,207956368,725,725,725,725,1
20241205,133700,207955643,725,725,725,725,501
20241205,133600,207592418,725,725,725,725,400
20241205,133500,207302418,727,727,727,727,0
20241205,133400,207302418,727,727,727,727,0
20241205,133300,207302418,727,727,727,727,0
20241205,133200,207302418,727,727,727,727,0
20241205,133100,207302418,727,727,727,727,0
20241205,133000,207302418,727,727,727,727,0
20241205,132900,207302418,727,727,727,727,11
20241205,132800,207294421,729,731,731,729,81
20241205,132700,207235243,740,740,740,740,0
20241205,132600,207235243,740,738,740,738,400
20241205,132500,206939678,738,727,738,727,5300
20241205,132400,203069959,721,721,721,721,0
20241205,132300,203069959,721,721,721,721,140
20241205,132200,202969019,729,729,729,729,0
20241205,132100,202969019,729,729,729,729,0
20241205,132000,202969019,729,729,729,729,0
20241205,131900,202969019,729,729,729,729,0
20241205,131800,202969019,729,729,729,729,0
20241205,131700,202969019,729,729,729,729,0
20241205,131600,202969019,729,729,729,729,0
20241205,131500,202969019,729,729,729,729,0
20241205,131400,202969019,729,729,729,729,0
20241205,131300,202969019,729,723,729,718,300
20241205,131200,202752433,727,727,727,727,0
20241205,131100,202752433,727,732,735,717,502
20241205,131000,202385897,725,724,733,722,324
20241205,130900,202148763,722,722,722,722,0
20241205,130800,202148763,722,722,722,722,0
20241205,130700,202148763,722,722,722,722,0
20241205,130600,202148763,722,722,722,722,1
20241205,130500,202148041,720,728,739,719,103
20241205,130400,202072030,717,714,726,714,1303
20241205,130300,201126321,714,721,726,714,8501
20241205,130200,194976058,723,723,723,723,0
20241205,130100,194976058,723,723,723,723,0
20241205,130000,194976058,723,712,723,712,4593
20241205,125900,191686326,711,711,711,711,706
20241205,125800,191184360,711,711,711,711,0
20241205,125700,191184360,711,711,711,711,0
20241205,125600,191184360,711,711,711,711,0
20241205,125500,191184360,711,711,711,711,0
20241205,125400,191184360,711,711,712,711,1102
20241205,125300,190400738,711,711,711,711,200
20241205,125200,190258538,711,711,711,711,1200
20241205,125100,189405338,711,711,711,711,217
20241205,125000,189251051,711,711,711,711,100
20241205,124900,189179951,713,711,713,711,1000
20241205,124800,188467747,711,711,711,711,200
20241205,124700,188325547,711,711,711,711,200
20241205,124600,188183347,711,710,711,710,200
20241205,124500,188041247,711,712,712,711,1150
20241205,124400,187223447,711,711,711,705,1528
20241205,124300,186137151,711,708,711,708,1958
20241205,124200,184748391,709,714,721,700,35071
20241205,124100,160046357,707,710,710,707,10000
20241205,124000,152964669,709,712,712,709,10038
20241205,123900,145835945,712,719,719,712,25301
20241205,123800,127731392,725,725,725,725,2
20241205,123700,127729942,726,726,726,726,0
20241205,123600,127729942,726,726,726,726,0
20241205,123500,127729942,726,726,726,726,2
20241205,123400,127728490,719,719,719,719,1
20241205,123300,127727771,727,725,728,725,601
20241205,123200,127291228,718,720,728,718,602
20241205,123100,126855120,728,724,729,718,702
20241205,123000,126346970,718,721,721,718,202
20241205,122900,126201666,726,723,726,719,103
20241205,122800,126127584,728,728,728,728,0
20241205,122700,126127584,728,728,728,728,0
20241205,122600,126127584,728,720,728,717,1490
20241205,122500,125056007,722,723,723,720,212
20241205,122400,124902935,723,728,728,723,4
20241205,122300,124900033,723,723,723,723,0
20241205,122200,124900033,723,723,723,723,1
20241205,122100,124899310,723,723,729,723,112
20241205,122000,124817748,729,729,729,729,0
20241205,121900,124817748,729,729,729,729,0
20241205,121800,124817748,729,726,729,726,400
20241205,121700,124526789,726,726,726,726,0
20241205,121600,124526789,726,724,726,724,400
20241205,121500,124236863,722,722,722,722,0
20241205,121400,124236863,722,722,722,722,2
20241205,121300,124235419,726,726,726,726,2
20241205,121200,124233967,722,722,722,722,0
20241205,121100,124233967,722,722,722,722,0
20241205,121000,124233967,722,728,740,722,2503
20241205,120900,122417382,721,723,739,721,5321
20241205,120800,118543663,726,727,727,726,13
20241205,120700,118534222,728,729,729,726,406
20241205,120600,118238457,731,731,731,731,0
20241205,120500,118238457,731,729,731,729,100
20241205,120400,118165360,731,727,731,723,1700
20241205,120300,116934149,729,728,738,727,504
20241205,120200,116562830,720,733,738,720,300
20241205,120100,116344961,729,736,738,729,101
20241205,120000,116270476,729,729,738,729,775
20241205,115900,115704697,738,738,738,738,0
20241205,115800,115704697,738,726,738,726,122
20241205,115700,115614739,724,733,733,717,201
20241205,115600,115470282,738,738,738,738,2
20241205,115500,115468806,740,740,740,740,0
20241205,115400,115468806,740,740,740,740,1
20241205,115300,115468066,740,740,740,740,0
20241205,115200,115468066,740,740,740,740,0
20241205,115100,115468066,740,740,740,740,0
20241205,115000,115468066,740,740,740,740,10
20241205,114900,115460666,741,731,741,731,3101
20241205,114800,113166783,740,740,740,740,0
20241205,114700,113166783,740,740,740,740,0
20241205,114600,113166783,740,740,740,740,0
20241205,114500,113166783,740,735,740,735,101
20241205,114400,113092115,731,729,740,725,1717
20241205,114300,111832820,729,729,729,729,0
20241205,114200,111832820,729,729,729,729,3298
20241205,114100,109428578,729,727,729,727,18558
20241205,114000,95918833,727,727,727,727,0
20241205,113900,95918833,727,727,727,727,0
20241205,113800,95918833,727,727,727,727,0
20241205,113700,95918833,727,721,727,721,2
20241205,113600,95917385,721,721,721,721,0
20241205,113500,95917385,721,723,728,721,1001
20241205,113400,95191421,723,723,723,723,1
20241205,113300,95190698,718,718,718,718,0
20241205,113200,95190698,718,718,718,718,0
20241205,113100,95190698,718,724,724,718,4
20241205,113000,95187814,723,720,723,720,1100
20241205,112900,94392649,720,717,720,717,801
20241205,112800,93816277,719,719,719,719,5
20241205,112700,93812682,718,719,719,718,138
20241205,112600,93713529,719,719,719,719,500
20241205,112500,93354029,724,724,724,724,0
20241205,112400,93354029,724,724,724,724,0
20241205,112300,93354029,724,713,724,713,399
20241205,112200,93068291,715,723,723,715,101
20241205,112100,92995276,717,717,717,717,101
20241205,112000,92922859,725,720,725,720,100
20241205,111900,92850433,719,715,719,715,2800
20241205,111800,90838662,716,706,716,706,7000
20241205,111700,85851504,705,703,706,701,14
20241205,111600,85841647,701,705,705,701,7505
20241205,111500,80564765,705,705,705,705,1500
20241205,111400,79507265,705,705,705,705,0
20241205,111300,79507265,705,708,711,705,555
20241205,111200,79114727,703,705,705,703,3318
20241205,111100,76781761,705,710,713,705,2768
20241205,111000,74821364,710,710,710,710,100
20241205,110900,74750364,708,709,709,708,816
20241205,110800,74172369,713,709,713,709,353
20241205,110700,73922088,709,709,710,709,2330
20241205,110600,72269838,710,710,710,710,0
20241205,110500,72269838,710,710,710,710,814
20241205,110400,71691898,710,714,714,710,7141
20241205,110300,66617099,714,715,715,714,4391
20241205,110200,63480953,724,719,725,717,282
20241205,110100,63277205,716,716,716,716,1269
20241205,110000,62368601,717,719,719,717,7504
20241205,105900,56982276,719,721,721,719,5903
20241205,105800,52730457,722,722,722,722,0
20241205,105700,52730457,722,722,722,722,0
20241205,105600,52730457,722,722,722,722,0
20241205,105500,52730457,722,722,722,722,0
20241205,105400,52730457,722,725,725,722,22
20241205,105300,52714567,722,722,722,722,0
20241205,105200,52714567,722,722,722,722,0
20241205,105100,52714567,722,722,722,722,0
20241205,105000,52714567,722,722,722,722,40
20241205,104900,52685687,722,722,722,722,1020
20241205,104800,51949247,720,720,720,720,0
20241205,104700,51949247,720,720,720,720,0
20241205,104600,51949247,720,720,720,720,0
20241205,104500,51949247,720,720,720,720,0
20241205,104400,51949247,720,720,720,720,0
20241205,104300,51949247,720,720,720,720,0
20241205,104200,51949247,720,726,726,720,4
20241205,104100,51946355,725,725,725,725,0
20241205,104000,51946355,725,725,725,725,0
20241205,103900,51946355,725,720,725,720,260
20241205,103800,51757860,726,726,726,726,1
20241205,103700,51757134,720,720,720,720,0
20241205,103600,51757134,720,720,720,720,261
20241205,103500,51569214,720,720,720,720,0
20241205,103400,51569214,720,720,720,720,0
20241205,103300,51569214,720,720,720,720,1500
20241205,103200,50489214,720,720,720,720,200
20241205,103100,50345214,720,724,726,720,464
20241205,103000,50009282,724,722,724,722,578
20241205,102900,49591462,720,723,724,720,725
20241205,102800,49067939,720,720,720,720,0
20241205,102700,49067939,720,726,726,720,4
20241205,102600,49065047,726,726,726,726,81
20241205,102500,49006241,719,719,719,719,1
20241205,102400,49005522,724,721,724,719,1104
20241205,102300,48210838,726,725,726,725,406
20241205,102200,47916276,725,726,726,725,12
20241205,102100,47907575,725,724,725,721,12031
20241205,102000,39197180,724,724,724,724,0
20241205,101900,39197180,724,723,725,723,140
20241205,101800,39095740,724,719,724,718,4474
20241205,101700,35878632,719,720,724,719,1169
20241205,101600,35036546,727,727,727,727,0
20241205,101500,35036546,727,723,727,720,6633
20241205,101400,30242652,723,723,723,723,566
20241205,101300,29833434,728,725,728,725,191
20241205,101200,29694458,729,726,729,726,684
20241205,101100,29196474,726,726,726,726,316
20241205,101000,28967058,727,727,727,727,100
20241205,100900,28894358,728,728,728,728,0
20241205,100800,28894358,728,728,728,728,123
20241205,100700,28804814,721,721,721,721,0
20241205,100600,28804814,721,721,721,721,500
20241205,100500,28444314,721,728,728,721,316
20241205,100400,28215206,727,727,727,727,7
20241205,100300,28210117,728,728,728,728,0
20241205,100200,28210117,728,727,728,727,19
20241205,100100,28196290,729,729,729,729,0
20241205,100000,28196290,729,727,729,727,20
20241205,095900,28181733,726,726,726,726,11
20241205,095800,28173747,720,720,720,720,0
20241205,095700,28173747,720,720,720,720,0
20241205,095600,28173747,720,722,722,720,999
20241205,095500,27453163,722,725,725,722,300
20241205,095400,27236213,726,726,726,726,0
20241205,095300,27236213,726,726,726,726,0
20241205,095200,27236213,726,726,726,726,100
20241205,095100,27163613,727,727,727,727,0
20241205,095000,27163613,727,727,727,727,11
20241205,094900,27155616,725,725,725,725,58
20241205,094800,27113566,725,725,725,725,0
20241205,094700,27113566,725,725,725,725,0
20241205,094600,27113566,725,725,725,725,50
20241205,094500,27077316,728,728,728,728,445
20241205,094400,26753356,727,728,728,726,1184
20241205,094300,25892588,729,729,729,729,1
20241205,094200,25891859,728,728,728,728,1199
20241205,094100,25018987,728,727,728,727,497
20241205,094000,24657667,726,726,726,726,1000
20241205,093900,23931667,726,726,726,726,14
20241205,093800,23921503,722,722,722,722,0
20241205,093700,23921503,722,722,722,722,0
20241205,093600,23921503,722,723,727,722,4411
20241205,093500,20731718,723,723,723,723,0
20241205,093400,20731718,723,723,723,723,1
20241205,093300,20730995,727,727,727,727,1
20241205,093200,20730268,723,723,723,723,0
20241205,093100,20730268,723,723,723,723,0
20241205,093000,20730268,723,723,723,723,0
20241205,092900,20730268,723,723,723,723,50
20241205,092800,20694118,723,727,727,723,4
20241205,092700,20691218,727,727,727,727,500
20241205,092600,20327718,727,727,727,727,0
20241205,092500,20327718,727,723,727,723,132
20241205,092400,20231962,723,723,723,723,3
20241205,092300,20229793,729,723,729,722,664
20241205,092200,19749490,722,722,722,722,34
20241205,092100,19724942,726,723,726,722,215
20241205,092000,19569503,723,723,723,723,0
20241205,091900,19569503,723,723,723,722,2574
20241205,091800,17709207,723,728,728,723,501
20241205,091700,17344484,728,723,728,723,833
20241205,091600,16738171,723,723,723,723,1000
20241205,091500,16015171,722,722,722,722,0
20241205,091400,16015171,722,723,723,722,2020
20241205,091300,14556286,723,726,726,723,2763
20241205,091200,12554254,726,730,730,726,1285
20241205,091100,11619035,730,730,730,730,1
20241205,091000,11618305,731,731,731,731,1
20241205,090900,11617574,733,735,742,733,101
20241205,090800,11542994,735,735,735,735,1
20241205,090700,11542259,743,731,744,729,2405
20241205,090600,9773686,726,727,727,726,5348
20241205,090500,5889653,731,727,731,727,1747
20241205,090400,4619580,727,727,727,727,1516
20241205,090300,3517448,727,731,731,727,103
20241205,090200,3442161,733,735,735,733,2
20241205,090100,3440693,725,726,748,725,907
20241205,090000,2779536,718,748,748,718,3813