KissMeData/297570/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,211000,123686844,724,724,724,724,1625
20241206,210900,123686844,724,724,724,724,0
20241206,210800,123686844,724,724,724,724,0
20241206,210700,123686844,724,724,724,724,0
20241206,210600,123686844,724,724,724,724,0
20241206,210500,123686844,724,724,724,724,0
20241206,210400,123686844,724,724,724,724,0
20241206,210300,123686844,724,724,724,724,0
20241206,210200,123686844,724,724,724,724,0
20241206,210100,123686844,724,724,724,724,0
20241206,210000,123686844,724,724,724,724,0
20241206,205900,123686844,724,724,724,724,0
20241206,205800,123686844,724,724,724,724,0
20241206,205700,123686844,724,724,724,724,0
20241206,205600,123686844,724,724,724,724,0
20241206,205500,123686844,724,724,724,724,0
20241206,205400,123686844,724,724,724,724,0
20241206,205300,123686844,724,724,724,724,0
20241206,205200,123686844,724,724,724,724,0
20241206,205100,123686844,724,724,724,724,0
20241206,205000,123686844,724,724,724,724,0
20241206,204900,123686844,724,724,724,724,0
20241206,204800,123686844,724,724,724,724,0
20241206,204700,123686844,724,724,724,724,0
20241206,204600,123686844,724,724,724,724,0
20241206,204500,123686844,724,724,724,724,0
20241206,204400,123686844,724,724,724,724,0
20241206,204300,123686844,724,724,724,724,0
20241206,204200,123686844,724,724,724,724,0
20241206,204100,123686844,724,724,724,724,0
20241206,204000,123686844,724,724,724,724,1625
20241206,203900,123686844,724,724,724,724,0
20241206,203800,123686844,724,724,724,724,0
20241206,203700,123686844,724,724,724,724,0
20241206,203600,123686844,724,724,724,724,0
20241206,203500,123686844,724,724,724,724,0
20241206,203400,123686844,724,724,724,724,0
20241206,203300,123686844,724,724,724,724,0
20241206,203200,123686844,724,724,724,724,0
20241206,203100,123686844,724,724,724,724,0
20241206,203000,123686844,724,724,724,724,0
20241206,202900,123686844,724,724,724,724,0
20241206,202800,123686844,724,724,724,724,0
20241206,202700,123686844,724,724,724,724,0
20241206,202600,123686844,724,724,724,724,0
20241206,202500,123686844,724,724,724,724,0
20241206,202400,123686844,724,724,724,724,0
20241206,202300,123686844,724,724,724,724,0
20241206,202200,123686844,724,724,724,724,0
20241206,202100,123686844,724,724,724,724,0
20241206,202000,123686844,724,724,724,724,0
20241206,201900,123686844,724,724,724,724,0
20241206,201800,123686844,724,724,724,724,0
20241206,201700,123686844,724,724,724,724,0
20241206,201600,123686844,724,724,724,724,0
20241206,201500,123686844,724,724,724,724,0
20241206,201400,123686844,724,724,724,724,0
20241206,201300,123686844,724,724,724,724,0
20241206,201200,123686844,724,724,724,724,0
20241206,201100,123686844,724,724,724,724,0
20241206,201000,123686844,724,724,724,724,1625
20241206,200900,123686844,724,724,724,724,0
20241206,200800,123686844,724,724,724,724,0
20241206,200700,123686844,724,724,724,724,0
20241206,200600,123686844,724,724,724,724,0
20241206,200500,123686844,724,724,724,724,0
20241206,200400,123686844,724,724,724,724,0
20241206,200300,123686844,724,724,724,724,0
20241206,200200,123686844,724,724,724,724,0
20241206,200100,123686844,724,724,724,724,0
20241206,200000,123686844,724,724,724,724,0
20241206,195900,123686844,724,724,724,724,0
20241206,195800,123686844,724,724,724,724,0
20241206,195700,123686844,724,724,724,724,0
20241206,195600,123686844,724,724,724,724,0
20241206,195500,123686844,724,724,724,724,0
20241206,195400,123686844,724,724,724,724,0
20241206,195300,123686844,724,724,724,724,0
20241206,195200,123686844,724,724,724,724,0
20241206,195100,123686844,724,724,724,724,0
20241206,195000,123686844,724,724,724,724,0
20241206,194900,123686844,724,724,724,724,0
20241206,194800,123686844,724,724,724,724,0
20241206,194700,123686844,724,724,724,724,0
20241206,194600,123686844,724,724,724,724,0
20241206,194500,123686844,724,724,724,724,0
20241206,194400,123686844,724,724,724,724,0
20241206,194300,123686844,724,724,724,724,0
20241206,194200,123686844,724,724,724,724,0
20241206,194100,123686844,724,724,724,724,0
20241206,194000,123686844,724,724,724,724,1625
20241206,193900,123686844,724,724,724,724,0
20241206,193800,123686844,724,724,724,724,0
20241206,193700,123686844,724,724,724,724,0
20241206,193600,123686844,724,724,724,724,0
20241206,193500,123686844,724,724,724,724,0
20241206,193400,123686844,724,724,724,724,0
20241206,193300,123686844,724,724,724,724,0
20241206,193200,123686844,724,724,724,724,0
20241206,193100,123686844,724,724,724,724,0
20241206,193000,123686844,724,724,724,724,0
20241206,192900,123686844,724,724,724,724,0
20241206,192800,123686844,724,724,724,724,0
20241206,192700,123686844,724,724,724,724,0
20241206,192600,123686844,724,724,724,724,0
20241206,192500,123686844,724,724,724,724,0
20241206,192400,123686844,724,724,724,724,0
20241206,192300,123686844,724,724,724,724,0
20241206,192200,123686844,724,724,724,724,0
20241206,192100,123686844,724,724,724,724,0
20241206,192000,123686844,724,724,724,724,0
20241206,191900,123686844,724,724,724,724,0
20241206,191800,123686844,724,724,724,724,0
20241206,191700,123686844,724,724,724,724,0
20241206,191600,123686844,724,724,724,724,0
20241206,191500,123686844,724,724,724,724,0
20241206,191400,123686844,724,724,724,724,0
20241206,191300,123686844,724,724,724,724,0
20241206,191200,123686844,724,724,724,724,0
20241206,191100,123686844,724,724,724,724,0
20241206,191000,123686844,724,724,724,724,1625
20241206,190900,123686844,724,724,724,724,0
20241206,190800,123686844,724,724,724,724,0
20241206,190700,123686844,724,724,724,724,0
20241206,190600,123686844,724,724,724,724,0
20241206,190500,123686844,724,724,724,724,0
20241206,190400,123686844,724,724,724,724,0
20241206,190300,123686844,724,724,724,724,0
20241206,190200,123686844,724,724,724,724,0
20241206,190100,123686844,724,724,724,724,0
20241206,190000,123686844,724,724,724,724,0
20241206,185900,123686844,724,724,724,724,0
20241206,185800,123686844,724,724,724,724,0
20241206,185700,123686844,724,724,724,724,0
20241206,185600,123686844,724,724,724,724,0
20241206,185500,123686844,724,724,724,724,0
20241206,185400,123686844,724,724,724,724,0
20241206,185300,123686844,724,724,724,724,0
20241206,185200,123686844,724,724,724,724,0
20241206,185100,123686844,724,724,724,724,0
20241206,185000,123686844,724,724,724,724,0
20241206,184900,123686844,724,724,724,724,0
20241206,184800,123686844,724,724,724,724,0
20241206,184700,123686844,724,724,724,724,0
20241206,184600,123686844,724,724,724,724,0
20241206,184500,123686844,724,724,724,724,0
20241206,184400,123686844,724,724,724,724,0
20241206,184300,123686844,724,724,724,724,0
20241206,184200,123686844,724,724,724,724,0
20241206,184100,123686844,724,724,724,724,0
20241206,184000,123686844,724,724,724,724,1625
20241206,183900,123686844,724,724,724,724,0
20241206,183800,123686844,724,724,724,724,0
20241206,183700,123686844,724,724,724,724,0
20241206,183600,123686844,724,724,724,724,0
20241206,183500,123686844,724,724,724,724,0
20241206,183400,123686844,724,724,724,724,0
20241206,183300,123686844,724,724,724,724,0
20241206,183200,123686844,724,724,724,724,0
20241206,183100,123686844,724,724,724,724,0
20241206,183000,123686844,724,724,724,724,0
20241206,182900,123686844,724,724,724,724,0
20241206,182800,123686844,724,724,724,724,0
20241206,182700,123686844,724,724,724,724,0
20241206,182600,123686844,724,724,724,724,0
20241206,182500,123686844,724,724,724,724,0
20241206,182400,123686844,724,724,724,724,0
20241206,182300,123686844,724,724,724,724,0
20241206,182200,123686844,724,724,724,724,0
20241206,182100,123686844,724,724,724,724,0
20241206,182000,123686844,724,724,724,724,0
20241206,181900,123686844,724,724,724,724,0
20241206,181800,123686844,724,724,724,724,0
20241206,181700,123686844,724,724,724,724,0
20241206,181600,123686844,724,724,724,724,0
20241206,181500,123686844,724,724,724,724,0
20241206,181400,123686844,724,724,724,724,0
20241206,181300,123686844,724,724,724,724,0
20241206,181200,123686844,724,724,724,724,0
20241206,181100,123686844,724,724,724,724,0
20241206,181000,123686844,724,724,724,724,1625
20241206,180900,123686844,724,724,724,724,0
20241206,180800,123686844,724,724,724,724,0
20241206,180700,123686844,724,724,724,724,0
20241206,180600,123686844,724,724,724,724,0
20241206,180500,123686844,724,724,724,724,0
20241206,180400,123686844,724,724,724,724,0
20241206,180300,123686844,724,724,724,724,0
20241206,180200,123686844,724,724,724,724,0
20241206,180100,123686844,724,724,724,724,0
20241206,180000,123686844,724,724,724,724,0
20241206,175900,123686844,724,724,724,724,0
20241206,175800,123686844,724,724,724,724,0
20241206,175700,123686844,724,724,724,724,0
20241206,175600,123686844,724,724,724,724,0
20241206,175500,123686844,724,724,724,724,0
20241206,175400,123686844,724,724,724,724,0
20241206,175300,123686844,724,724,724,724,0
20241206,175200,123686844,724,724,724,724,0
20241206,175100,123686844,724,724,724,724,0
20241206,175000,123686844,724,724,724,724,0
20241206,174900,123686844,724,724,724,724,0
20241206,174800,123686844,724,724,724,724,0
20241206,174700,123686844,724,724,724,724,0
20241206,174600,123686844,724,724,724,724,0
20241206,174500,123686844,724,724,724,724,0
20241206,174400,123686844,724,724,724,724,0
20241206,174300,123686844,724,724,724,724,0
20241206,174200,123686844,724,724,724,724,0
20241206,174100,123686844,724,724,724,724,0
20241206,174000,123686844,724,724,724,724,1625
20241206,173900,123686844,724,724,724,724,0
20241206,173800,123686844,724,724,724,724,0
20241206,173700,123686844,724,724,724,724,0
20241206,173600,123686844,724,724,724,724,0
20241206,173500,123686844,724,724,724,724,0
20241206,173400,123686844,724,724,724,724,0
20241206,173300,123686844,724,724,724,724,0
20241206,173200,123686844,724,724,724,724,0
20241206,173100,123686844,724,724,724,724,0
20241206,173000,123686844,724,724,724,724,0
20241206,172900,123686844,724,724,724,724,0
20241206,172800,123686844,724,724,724,724,0
20241206,172700,123686844,724,724,724,724,0
20241206,172600,123686844,724,724,724,724,0
20241206,172500,123686844,724,724,724,724,0
20241206,172400,123686844,724,724,724,724,0
20241206,172300,123686844,724,724,724,724,0
20241206,172200,123686844,724,724,724,724,0
20241206,172100,123686844,724,724,724,724,0
20241206,172000,123686844,724,724,724,724,0
20241206,171900,123686844,724,724,724,724,0
20241206,171800,123686844,724,724,724,724,0
20241206,171700,123686844,724,724,724,724,0
20241206,171600,123686844,724,724,724,724,0
20241206,171500,123686844,724,724,724,724,0
20241206,171400,123686844,724,724,724,724,0
20241206,171300,123686844,724,724,724,724,0
20241206,171200,123686844,724,724,724,724,0
20241206,171100,123686844,724,724,724,724,0
20241206,171000,123686844,724,724,724,724,1625
20241206,170900,123686844,724,724,724,724,0
20241206,170800,123686844,724,724,724,724,0
20241206,170700,123686844,724,724,724,724,0
20241206,170600,123686844,724,724,724,724,0
20241206,170500,123686844,724,724,724,724,0
20241206,170400,123686844,724,724,724,724,0
20241206,170300,123686844,724,724,724,724,0
20241206,170200,123686844,724,724,724,724,0
20241206,170100,123686844,724,724,724,724,0
20241206,170000,123686844,724,724,724,724,0
20241206,165900,123686844,724,724,724,724,0
20241206,165800,123686844,724,724,724,724,0
20241206,165700,123686844,724,724,724,724,0
20241206,165600,123686844,724,724,724,724,0
20241206,165500,123686844,724,724,724,724,0
20241206,165400,123686844,724,724,724,724,0
20241206,165300,123686844,724,724,724,724,0
20241206,165200,123686844,724,724,724,724,0
20241206,165100,123686844,724,724,724,724,0
20241206,165000,123686844,724,724,724,724,0
20241206,164900,123686844,724,724,724,724,0
20241206,164800,123686844,724,724,724,724,0
20241206,164700,123686844,724,724,724,724,0
20241206,164600,123686844,724,724,724,724,0
20241206,164500,123686844,724,724,724,724,0
20241206,164400,123686844,724,724,724,724,0
20241206,164300,123686844,724,724,724,724,0
20241206,164200,123686844,724,724,724,724,0
20241206,164100,123686844,724,724,724,724,0
20241206,164000,123686844,724,724,724,724,1625
20241206,163900,123686844,724,724,724,724,0
20241206,163800,123686844,724,724,724,724,0
20241206,163700,123686844,724,724,724,724,0
20241206,163600,123686844,724,724,724,724,0
20241206,163500,123686844,724,724,724,724,0
20241206,163400,123686844,724,724,724,724,0
20241206,163300,123686844,724,724,724,724,0
20241206,163200,123686844,724,724,724,724,0
20241206,163100,123686844,724,724,724,724,0
20241206,163000,123686844,724,724,724,724,0
20241206,162900,123686844,724,724,724,724,0
20241206,162800,123686844,724,724,724,724,0
20241206,162700,123686844,724,724,724,724,0
20241206,162600,123686844,724,724,724,724,0
20241206,162500,123686844,724,724,724,724,0
20241206,162400,123686844,724,724,724,724,0
20241206,162300,123686844,724,724,724,724,0
20241206,162200,123686844,724,724,724,724,0
20241206,162100,123686844,724,724,724,724,0
20241206,162000,123686844,724,724,724,724,0
20241206,161900,123686844,724,724,724,724,0
20241206,161800,123686844,724,724,724,724,0
20241206,161700,123686844,724,724,724,724,0
20241206,161600,123686844,724,724,724,724,0
20241206,161500,123686844,724,724,724,724,0
20241206,161400,123686844,724,724,724,724,0
20241206,161300,123686844,724,724,724,724,0
20241206,161200,123686844,724,724,724,724,0
20241206,161100,123686844,724,724,724,724,0
20241206,161000,123686844,724,724,724,724,1625
20241206,160900,123686844,724,724,724,724,0
20241206,160800,123686844,724,724,724,724,0
20241206,160700,123686844,724,724,724,724,0
20241206,160600,123686844,724,724,724,724,0
20241206,160500,123686844,724,724,724,724,0
20241206,160400,123686844,724,724,724,724,0
20241206,160300,123686844,724,724,724,724,0
20241206,160200,123686844,724,724,724,724,0
20241206,160100,123686844,724,724,724,724,0
20241206,160000,123686844,724,724,724,724,0
20241206,155900,123686844,724,724,724,724,0
20241206,155800,123686844,724,724,724,724,0
20241206,155700,123686844,724,724,724,724,0
20241206,155600,123686844,724,724,724,724,0
20241206,155500,123686844,724,724,724,724,0
20241206,155400,123686844,724,724,724,724,0
20241206,155300,123686844,724,724,724,724,0
20241206,155200,123686844,724,724,724,724,0
20241206,155100,123686844,724,724,724,724,0
20241206,155000,123686844,724,724,724,724,0
20241206,154900,123686844,724,724,724,724,0
20241206,154800,123686844,724,724,724,724,0
20241206,154700,123686844,724,724,724,724,0
20241206,154600,123686844,724,724,724,724,0
20241206,154500,123686844,724,724,724,724,0
20241206,154400,123686844,724,724,724,724,0
20241206,154300,123686844,724,724,724,724,0
20241206,154200,123686844,724,724,724,724,0
20241206,154100,123686844,724,724,724,724,0
20241206,154000,123686844,724,724,724,724,1625
20241206,153900,123686844,724,724,724,724,0
20241206,153800,123686844,724,724,724,724,0
20241206,153700,123686844,724,724,724,724,0
20241206,153600,123686844,724,724,724,724,0
20241206,153500,123686844,724,724,724,724,0
20241206,153400,123686844,724,724,724,724,0
20241206,153300,123686844,724,724,724,724,0
20241206,153200,123686844,724,724,724,724,0
20241206,153100,123686844,724,724,724,724,0
20241206,153000,123686844,724,724,724,724,1625
20241206,152900,122510344,733,733,733,733,0
20241206,152800,122510344,733,733,733,733,0
20241206,152700,122510344,733,733,733,733,0
20241206,152600,122510344,733,733,733,733,0
20241206,152500,122510344,733,733,733,733,0
20241206,152400,122510344,733,733,733,733,0
20241206,152300,122510344,733,733,733,733,0
20241206,152200,122510344,733,733,733,733,0
20241206,152100,122510344,733,733,733,733,0
20241206,152000,122510344,733,733,733,733,0
20241206,151900,122510344,733,733,733,733,0
20241206,151800,122510344,733,733,733,727,202
20241206,151700,122363478,727,727,727,727,1500
20241206,151600,121272978,733,733,733,733,1370
20241206,151500,120268768,727,727,727,727,0
20241206,151400,120268768,727,727,727,727,2000
20241206,151300,118814768,728,728,728,728,0
20241206,151200,118814768,728,728,728,728,0
20241206,151100,118814768,728,728,728,728,300
20241206,151000,118596368,735,735,735,735,1200
20241206,150900,117714368,735,735,735,735,0
20241206,150800,117714368,735,735,735,735,0
20241206,150700,117714368,735,735,735,735,0
20241206,150600,117714368,735,734,735,734,567
20241206,150500,117297670,726,726,726,726,0
20241206,150400,117297670,726,726,726,726,0
20241206,150300,117297670,726,726,726,726,0
20241206,150200,117297670,726,726,726,726,6
20241206,150100,117293314,730,730,730,730,0
20241206,150000,117293314,730,730,730,730,0
20241206,145900,117293314,730,730,730,730,0
20241206,145800,117293314,730,730,730,730,300
20241206,145700,117074314,728,728,728,726,189
20241206,145600,116936808,728,728,728,728,0
20241206,145500,116936808,728,728,728,728,0
20241206,145400,116936808,728,728,728,728,0
20241206,145300,116936808,728,728,728,728,0
20241206,145200,116936808,728,728,728,728,0
20241206,145100,116936808,728,728,728,728,1
20241206,145000,116936080,734,729,734,729,246
20241206,144900,116756741,726,727,729,726,152
20241206,144800,116645946,726,729,729,726,763
20241206,144700,116091468,729,729,729,729,155
20241206,144600,115978473,729,729,729,729,0
20241206,144500,115978473,729,730,730,729,800
20241206,144400,115395115,730,730,730,730,200
20241206,144300,115249115,730,730,730,730,0
20241206,144200,115249115,730,730,730,730,0
20241206,144100,115249115,730,730,730,730,0
20241206,144000,115249115,730,730,730,730,1
20241206,143900,115248385,730,735,735,730,2
20241206,143800,115246920,729,729,729,729,0
20241206,143700,115246920,729,729,729,729,500
20241206,143600,114882420,734,734,734,734,0
20241206,143500,114882420,734,734,734,734,0
20241206,143400,114882420,734,734,734,734,4515
20241206,143300,111568410,735,730,735,730,8771
20241206,143200,105133309,730,730,730,730,0
20241206,143100,105133309,730,730,730,730,0
20241206,143000,105133309,730,730,730,730,0
20241206,142900,105133309,730,730,730,730,0
20241206,142800,105133309,730,730,730,730,0
20241206,142700,105133309,730,730,730,730,0
20241206,142600,105133309,730,730,730,730,627
20241206,142500,104675599,733,733,733,733,0
20241206,142400,104675599,733,733,733,733,1
20241206,142300,104674866,732,731,732,731,179
20241206,142200,104544016,730,730,730,730,2491
20241206,142100,102725586,729,729,729,729,0
20241206,142000,102725586,729,729,729,729,0
20241206,141900,102725586,729,729,729,729,0
20241206,141800,102725586,729,729,729,729,1
20241206,141700,102724857,728,728,728,728,700
20241206,141600,102215257,727,727,727,727,0
20241206,141500,102215257,727,727,727,727,0
20241206,141400,102215257,727,727,727,727,0
20241206,141300,102215257,727,727,727,727,181
20241206,141200,102083670,728,728,728,728,0
20241206,141100,102083670,728,728,728,728,1
20241206,141000,102082942,730,730,730,730,0
20241206,140900,102082942,730,730,730,730,0
20241206,140800,102082942,730,730,730,730,0
20241206,140700,102082942,730,730,730,730,0
20241206,140600,102082942,730,730,730,730,0
20241206,140500,102082942,730,728,730,728,120
20241206,140400,101995544,727,727,727,727,10
20241206,140300,101988274,727,727,727,727,0
20241206,140200,101988274,727,727,727,727,0
20241206,140100,101988274,727,727,727,727,0
20241206,140000,101988274,727,726,727,726,55
20241206,135900,101948290,727,727,727,727,152
20241206,135800,101837786,726,726,726,726,0
20241206,135700,101837786,726,726,726,726,54
20241206,135600,101798582,725,725,725,725,0
20241206,135500,101798582,725,725,725,725,1
20241206,135400,101797857,724,724,724,724,0
20241206,135300,101797857,724,724,724,724,0
20241206,135200,101797857,724,724,724,724,0
20241206,135100,101797857,724,724,724,724,300
20241206,135000,101580657,725,725,725,725,200
20241206,134900,101435657,724,724,724,724,0
20241206,134800,101435657,724,724,724,724,0
20241206,134700,101435657,724,724,724,724,0
20241206,134600,101435657,724,724,724,724,0
20241206,134500,101435657,724,724,724,724,0
20241206,134400,101435657,724,724,724,724,0
20241206,134300,101435657,724,724,724,724,0
20241206,134200,101435657,724,724,724,724,0
20241206,134100,101435657,724,724,724,724,0
20241206,134000,101435657,724,724,724,724,0
20241206,133900,101435657,724,724,724,724,0
20241206,133800,101435657,724,724,724,724,296
20241206,133700,101221353,727,727,727,727,0
20241206,133600,101221353,727,726,727,726,172
20241206,133500,101096395,726,726,726,726,0
20241206,133400,101096395,726,726,726,726,0
20241206,133300,101096395,726,726,726,726,1
20241206,133200,101095669,725,725,725,725,0
20241206,133100,101095669,725,725,725,725,9
20241206,133000,101089144,725,725,725,725,64
20241206,132900,101042744,724,724,724,724,0
20241206,132800,101042744,724,724,724,724,0
20241206,132700,101042744,724,724,724,724,0
20241206,132600,101042744,724,725,725,724,452
20241206,132500,100715495,724,724,724,724,0
20241206,132400,100715495,724,724,724,724,1
20241206,132300,100714771,728,728,728,728,0
20241206,132200,100714771,728,728,728,728,0
20241206,132100,100714771,728,728,728,728,0
20241206,132000,100714771,728,724,728,724,40
20241206,131900,100685719,722,722,722,722,2
20241206,131800,100684275,729,729,729,729,2
20241206,131700,100682817,730,730,730,730,0
20241206,131600,100682817,730,719,730,719,156
20241206,131500,100569905,719,719,719,719,487
20241206,131400,100219752,720,720,720,720,0
20241206,131300,100219752,720,720,720,720,0
20241206,131200,100219752,720,720,720,720,0
20241206,131100,100219752,720,720,720,720,0
20241206,131000,100219752,720,720,720,720,0
20241206,130900,100219752,720,728,732,720,4
20241206,130800,100216852,724,724,724,724,48
20241206,130700,100182100,724,717,724,717,4101
20241206,130600,97213348,719,719,719,719,1
20241206,130500,97212629,717,717,717,717,0
20241206,130400,97212629,717,717,717,717,0
20241206,130300,97212629,717,721,721,717,2239
20241206,130200,95604605,721,721,721,721,0
20241206,130100,95604605,721,724,724,721,943
20241206,130000,94921879,724,724,724,724,0
20241206,125900,94921879,724,724,724,724,0
20241206,125800,94921879,724,724,724,724,1
20241206,125700,94921155,723,730,732,723,5
20241206,125600,94917524,723,723,723,723,0
20241206,125500,94917524,723,723,723,723,129
20241206,125400,94824257,726,726,726,726,921
20241206,125300,94155611,726,726,726,726,29
20241206,125200,94134557,726,726,726,726,250
20241206,125100,93953057,726,726,726,726,0
20241206,125000,93953057,726,726,726,725,976
20241206,124900,93245208,725,734,734,725,126
20241206,124800,93153229,730,730,730,730,1
20241206,124700,93152499,734,731,734,730,1176
20241206,124600,92293415,731,731,731,731,0
20241206,124500,92293415,731,731,731,731,0
20241206,124400,92293415,731,731,731,731,0
20241206,124300,92293415,731,731,731,731,0
20241206,124200,92293415,731,732,732,731,1043
20241206,124100,91529982,731,731,731,731,0
20241206,124000,91529982,731,731,731,731,0
20241206,123900,91529982,731,731,731,731,830
20241206,123800,90923252,730,730,730,730,0
20241206,123700,90923252,730,730,730,730,0
20241206,123600,90923252,730,730,730,730,0
20241206,123500,90923252,730,730,730,730,0
20241206,123400,90923252,730,730,730,730,0
20241206,123300,90923252,730,734,734,730,32
20241206,123200,90899768,730,730,730,730,0
20241206,123100,90899768,730,730,730,730,1
20241206,123000,90899038,734,734,734,734,1
20241206,122900,90898304,728,728,728,728,0
20241206,122800,90898304,728,728,728,728,1
20241206,122700,90897576,734,734,734,728,192
20241206,122600,90757674,727,727,727,727,0
20241206,122500,90757674,727,727,727,727,0
20241206,122400,90757674,727,730,730,727,118
20241206,122300,90671537,734,734,734,734,0
20241206,122200,90671537,734,734,734,734,0
20241206,122100,90671537,734,734,734,734,0
20241206,122000,90671537,734,734,734,734,0
20241206,121900,90671537,734,734,734,734,0
20241206,121800,90671537,734,734,734,734,0
20241206,121700,90671537,734,734,734,734,1
20241206,121600,90670803,734,734,734,734,0
20241206,121500,90670803,734,734,734,734,1
20241206,121400,90670069,730,730,730,730,0
20241206,121300,90670069,730,730,730,730,0
20241206,121200,90670069,730,730,730,730,0
20241206,121100,90670069,730,730,730,730,0
20241206,121000,90670069,730,730,730,730,0
20241206,120900,90670069,730,731,731,730,16
20241206,120800,90658377,731,731,731,731,4
20241206,120700,90655453,729,729,729,729,0
20241206,120600,90655453,729,729,729,729,0
20241206,120500,90655453,729,729,729,729,5
20241206,120400,90651808,729,729,729,729,0
20241206,120300,90651808,729,729,729,729,0
20241206,120200,90651808,729,729,729,729,0
20241206,120100,90651808,729,729,729,729,0
20241206,120000,90651808,729,729,729,729,0
20241206,115900,90651808,729,729,729,729,0
20241206,115800,90651808,729,729,729,729,0
20241206,115700,90651808,729,729,729,729,0
20241206,115600,90651808,729,729,729,729,855
20241206,115500,90028513,729,729,729,729,0
20241206,115400,90028513,729,729,729,729,0
20241206,115300,90028513,729,729,729,729,0
20241206,115200,90028513,729,729,729,729,0
20241206,115100,90028513,729,729,729,729,0
20241206,115000,90028513,729,736,736,729,2
20241206,114900,90027048,729,729,729,729,0
20241206,114800,90027048,729,729,729,729,0
20241206,114700,90027048,729,736,736,729,2
20241206,114600,90025583,736,736,736,736,0
20241206,114500,90025583,736,736,736,736,0
20241206,114400,90025583,736,736,736,736,50
20241206,114300,89988783,729,735,735,729,5723
20241206,114200,85782384,735,735,735,735,1
20241206,114100,85781649,735,735,735,735,0
20241206,114000,85781649,735,735,735,735,0
20241206,113900,85781649,735,735,735,735,0
20241206,113800,85781649,735,735,735,735,5
20241206,113700,85777974,728,728,728,728,0
20241206,113600,85777974,728,728,728,728,0
20241206,113500,85777974,728,728,728,728,0
20241206,113400,85777974,728,728,728,728,0
20241206,113300,85777974,728,735,735,728,2
20241206,113200,85776511,728,728,728,728,0
20241206,113100,85776511,728,728,728,728,0
20241206,113000,85776511,728,728,728,728,0
20241206,112900,85776511,728,728,728,728,0
20241206,112800,85776511,728,734,735,728,109
20241206,112700,85697097,735,735,735,735,0
20241206,112600,85697097,735,735,735,735,0
20241206,112500,85697097,735,735,735,735,0
20241206,112400,85697097,735,735,735,735,0
20241206,112300,85697097,735,735,735,735,0
20241206,112200,85697097,735,732,735,732,50
20241206,112100,85660381,732,732,732,732,50
20241206,112000,85623781,731,731,731,731,0
20241206,111900,85623781,731,730,731,730,50
20241206,111800,85587232,728,728,728,722,1967
20241206,111700,84155442,723,723,723,723,0
20241206,111600,84155442,723,728,728,720,1506
20241206,111500,83061783,731,731,731,731,50
20241206,111400,83025233,731,731,731,731,0
20241206,111300,83025233,731,731,731,731,1
20241206,111200,83024502,731,731,731,731,0
20241206,111100,83024502,731,731,731,731,0
20241206,111000,83024502,731,731,731,731,0
20241206,110900,83024502,731,731,731,731,0
20241206,110800,83024502,731,731,731,731,0
20241206,110700,83024502,731,731,731,731,55
20241206,110600,82984297,732,732,732,732,0
20241206,110500,82984297,732,732,732,732,0
20241206,110400,82984297,732,732,732,732,0
20241206,110300,82984297,732,732,732,732,0
20241206,110200,82984297,732,732,732,732,25
20241206,110100,82965997,732,732,732,732,0
20241206,110000,82965997,732,718,732,718,3
20241206,105900,82963816,732,732,732,732,3
20241206,105800,82961620,731,722,731,715,3275
20241206,105700,80605690,731,731,731,731,211
20241206,105600,80451449,731,731,731,731,0
20241206,105500,80451449,731,731,731,731,1501
20241206,105400,79354218,731,724,731,721,952
20241206,105300,78660954,716,717,728,716,5716
20241206,105200,74556348,719,721,721,719,437
20241206,105100,74241705,720,720,720,720,0
20241206,105000,74241705,720,720,720,720,0
20241206,104900,74241705,720,720,720,720,0
20241206,104800,74241705,720,720,720,720,0
20241206,104700,74241705,720,725,725,720,80
20241206,104600,74184096,731,731,731,731,0
20241206,104500,74184096,731,727,731,727,1138
20241206,104400,73354219,727,727,727,727,0
20241206,104300,73354219,727,727,727,727,63
20241206,104200,73308418,729,729,729,729,0
20241206,104100,73308418,729,729,729,729,0
20241206,104000,73308418,729,729,729,729,0
20241206,103900,73308418,729,729,729,729,0
20241206,103800,73308418,729,727,731,727,501
20241206,103700,72943077,720,720,720,720,0
20241206,103600,72943077,720,720,720,720,73
20241206,103500,72890517,720,720,720,720,0
20241206,103400,72890517,720,720,720,720,0
20241206,103300,72890517,720,720,720,720,0
20241206,103200,72890517,720,720,720,720,2
20241206,103100,72889077,718,718,718,718,1
20241206,103000,72888359,720,720,720,720,0
20241206,102900,72888359,720,720,720,720,1
20241206,102800,72887639,720,720,720,720,1
20241206,102700,72886919,716,722,722,716,1347
20241206,102600,71919423,738,738,738,738,0
20241206,102500,71919423,738,738,738,738,0
20241206,102400,71919423,738,737,738,737,800
20241206,102300,71329223,738,735,738,735,700
20241206,102200,70814486,738,725,738,725,1100
20241206,102100,70005394,725,721,725,721,50
20241206,102000,69969299,722,722,722,722,0
20241206,101900,69969299,722,722,722,722,0
20241206,101800,69969299,722,717,722,717,221
20241206,101700,69810737,717,717,717,717,1
20241206,101600,69810020,716,721,721,716,324
20241206,101500,69577174,725,725,725,725,0
20241206,101400,69577174,725,725,725,725,0
20241206,101300,69577174,725,725,725,725,0
20241206,101200,69577174,725,718,725,716,2825
20241206,101100,67551196,718,718,718,718,1
20241206,101000,67550478,717,724,724,717,701
20241206,100900,67047654,718,718,718,718,0
20241206,100800,67047654,718,724,724,718,2
20241206,100700,67046212,717,724,724,717,1097
20241206,100600,66253875,717,724,724,717,15002
20241206,100500,55392434,723,724,724,723,1115
20241206,100400,54585651,724,724,724,724,1000
20241206,100300,53861651,724,724,724,724,439
20241206,100200,53543815,724,724,724,724,462
20241206,100100,53209327,724,724,726,724,1095
20241206,100000,52414947,724,734,734,724,121
20241206,095900,52327204,723,729,729,723,2765
20241206,095800,50327437,735,735,735,735,0
20241206,095700,50327437,735,731,735,731,951
20241206,095600,49631056,731,731,731,731,0
20241206,095500,49631056,731,731,731,731,112
20241206,095400,49549184,737,737,737,737,1
20241206,095300,49548447,738,738,738,738,0
20241206,095200,49548447,738,734,738,734,3136
20241206,095100,47236488,723,735,735,723,104
20241206,095000,47160060,735,733,735,733,2400
20241206,094900,45396706,723,734,735,723,1002
20241206,094800,44660518,735,727,735,723,3813
20241206,094700,41865441,731,731,731,731,2
20241206,094600,41863979,731,723,731,723,2369
20241206,094500,40135213,717,717,717,717,600
20241206,094400,39705013,724,719,724,719,103
20241206,094300,39630951,719,717,719,717,11
20241206,094200,39623062,716,715,716,715,5347
20241206,094100,35799929,715,715,715,715,100
20241206,094000,35728429,711,711,711,711,1423
20241206,093900,34716676,711,712,712,711,586
20241206,093800,34299930,711,714,715,711,722
20241206,093700,33786483,711,711,711,711,0
20241206,093600,33786483,711,711,711,711,9
20241206,093500,33780084,711,711,711,711,0
20241206,093400,33780084,711,711,711,711,101
20241206,093300,33708273,710,712,712,710,3200
20241206,093200,31431983,712,712,712,712,0
20241206,093100,31431983,712,712,712,712,652
20241206,093000,30967759,711,711,711,711,0
20241206,092900,30967759,711,711,711,711,0
20241206,092800,30967759,711,711,711,711,0
20241206,092700,30967759,711,712,712,711,3168
20241206,092600,28715291,711,714,714,711,3143
20241206,092500,26473973,713,714,714,713,312
20241206,092400,26251507,713,713,713,713,16153
20241206,092300,14734418,714,719,719,714,2664
20241206,092200,12828363,719,721,721,717,4954
20241206,092100,9266341,721,725,725,721,52
20241206,092000,9228845,724,724,724,724,1000
20241206,091900,8504845,725,726,726,725,567
20241206,091800,8093315,726,726,726,726,540
20241206,091700,7701275,727,721,727,721,3840
20241206,091600,4914031,726,726,726,726,1
20241206,091500,4913305,728,726,728,726,5
20241206,091400,4909668,719,719,719,719,0
20241206,091300,4909668,719,719,719,719,0
20241206,091200,4909668,719,719,719,719,1
20241206,091100,4908949,724,721,729,714,206
20241206,091000,4760287,730,721,730,712,305
20241206,090900,4539640,729,723,730,711,212
20241206,090800,4386947,723,723,723,723,311
20241206,090700,4162094,723,720,730,720,14
20241206,090600,4151934,718,725,725,704,1547
20241206,090500,3040729,732,725,732,724,2193
20241206,090400,1452455,723,735,735,723,882
20241206,090300,810503,734,727,734,723,314
20241206,090200,582607,731,731,731,731,102
20241206,090100,508045,731,731,731,731,0
20241206,090000,508045,731,731,731,731,681