KissMeData/200230/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,204000,86105583,556,556,556,556,1438
20241203,203900,86105583,556,556,556,556,0
20241203,203800,86105583,556,556,556,556,0
20241203,203700,86105583,556,556,556,556,0
20241203,203600,86105583,556,556,556,556,0
20241203,203500,86105583,556,556,556,556,0
20241203,203400,86105583,556,556,556,556,0
20241203,203300,86105583,556,556,556,556,0
20241203,203200,86105583,556,556,556,556,0
20241203,203100,86105583,556,556,556,556,0
20241203,203000,86105583,556,556,556,556,0
20241203,202900,86105583,556,556,556,556,0
20241203,202800,86105583,556,556,556,556,0
20241203,202700,86105583,556,556,556,556,0
20241203,202600,86105583,556,556,556,556,0
20241203,202500,86105583,556,556,556,556,0
20241203,202400,86105583,556,556,556,556,0
20241203,202300,86105583,556,556,556,556,0
20241203,202200,86105583,556,556,556,556,0
20241203,202100,86105583,556,556,556,556,0
20241203,202000,86105583,556,556,556,556,0
20241203,201900,86105583,556,556,556,556,0
20241203,201800,86105583,556,556,556,556,0
20241203,201700,86105583,556,556,556,556,0
20241203,201600,86105583,556,556,556,556,0
20241203,201500,86105583,556,556,556,556,0
20241203,201400,86105583,556,556,556,556,0
20241203,201300,86105583,556,556,556,556,0
20241203,201200,86105583,556,556,556,556,0
20241203,201100,86105583,556,556,556,556,0
20241203,201000,86105583,556,556,556,556,1438
20241203,200900,86105583,556,556,556,556,0
20241203,200800,86105583,556,556,556,556,0
20241203,200700,86105583,556,556,556,556,0
20241203,200600,86105583,556,556,556,556,0
20241203,200500,86105583,556,556,556,556,0
20241203,200400,86105583,556,556,556,556,0
20241203,200300,86105583,556,556,556,556,0
20241203,200200,86105583,556,556,556,556,0
20241203,200100,86105583,556,556,556,556,0
20241203,200000,86105583,556,556,556,556,0
20241203,195900,86105583,556,556,556,556,0
20241203,195800,86105583,556,556,556,556,0
20241203,195700,86105583,556,556,556,556,0
20241203,195600,86105583,556,556,556,556,0
20241203,195500,86105583,556,556,556,556,0
20241203,195400,86105583,556,556,556,556,0
20241203,195300,86105583,556,556,556,556,0
20241203,195200,86105583,556,556,556,556,0
20241203,195100,86105583,556,556,556,556,0
20241203,195000,86105583,556,556,556,556,0
20241203,194900,86105583,556,556,556,556,0
20241203,194800,86105583,556,556,556,556,0
20241203,194700,86105583,556,556,556,556,0
20241203,194600,86105583,556,556,556,556,0
20241203,194500,86105583,556,556,556,556,0
20241203,194400,86105583,556,556,556,556,0
20241203,194300,86105583,556,556,556,556,0
20241203,194200,86105583,556,556,556,556,0
20241203,194100,86105583,556,556,556,556,0
20241203,194000,86105583,556,556,556,556,1438
20241203,193900,86105583,556,556,556,556,0
20241203,193800,86105583,556,556,556,556,0
20241203,193700,86105583,556,556,556,556,0
20241203,193600,86105583,556,556,556,556,0
20241203,193500,86105583,556,556,556,556,0
20241203,193400,86105583,556,556,556,556,0
20241203,193300,86105583,556,556,556,556,0
20241203,193200,86105583,556,556,556,556,0
20241203,193100,86105583,556,556,556,556,0
20241203,193000,86105583,556,556,556,556,0
20241203,192900,86105583,556,556,556,556,0
20241203,192800,86105583,556,556,556,556,0
20241203,192700,86105583,556,556,556,556,0
20241203,192600,86105583,556,556,556,556,0
20241203,192500,86105583,556,556,556,556,0
20241203,192400,86105583,556,556,556,556,0
20241203,192300,86105583,556,556,556,556,0
20241203,192200,86105583,556,556,556,556,0
20241203,192100,86105583,556,556,556,556,0
20241203,192000,86105583,556,556,556,556,0
20241203,191900,86105583,556,556,556,556,0
20241203,191800,86105583,556,556,556,556,0
20241203,191700,86105583,556,556,556,556,0
20241203,191600,86105583,556,556,556,556,0
20241203,191500,86105583,556,556,556,556,0
20241203,191400,86105583,556,556,556,556,0
20241203,191300,86105583,556,556,556,556,0
20241203,191200,86105583,556,556,556,556,0
20241203,191100,86105583,556,556,556,556,0
20241203,191000,86105583,556,556,556,556,1438
20241203,190900,86105583,556,556,556,556,0
20241203,190800,86105583,556,556,556,556,0
20241203,190700,86105583,556,556,556,556,0
20241203,190600,86105583,556,556,556,556,0
20241203,190500,86105583,556,556,556,556,0
20241203,190400,86105583,556,556,556,556,0
20241203,190300,86105583,556,556,556,556,0
20241203,190200,86105583,556,556,556,556,0
20241203,190100,86105583,556,556,556,556,0
20241203,190000,86105583,556,556,556,556,0
20241203,185900,86105583,556,556,556,556,0
20241203,185800,86105583,556,556,556,556,0
20241203,185700,86105583,556,556,556,556,0
20241203,185600,86105583,556,556,556,556,0
20241203,185500,86105583,556,556,556,556,0
20241203,185400,86105583,556,556,556,556,0
20241203,185300,86105583,556,556,556,556,0
20241203,185200,86105583,556,556,556,556,0
20241203,185100,86105583,556,556,556,556,0
20241203,185000,86105583,556,556,556,556,0
20241203,184900,86105583,556,556,556,556,0
20241203,184800,86105583,556,556,556,556,0
20241203,184700,86105583,556,556,556,556,0
20241203,184600,86105583,556,556,556,556,0
20241203,184500,86105583,556,556,556,556,0
20241203,184400,86105583,556,556,556,556,0
20241203,184300,86105583,556,556,556,556,0
20241203,184200,86105583,556,556,556,556,0
20241203,184100,86105583,556,556,556,556,0
20241203,184000,86105583,556,556,556,556,1438
20241203,183900,86105583,556,556,556,556,0
20241203,183800,86105583,556,556,556,556,0
20241203,183700,86105583,556,556,556,556,0
20241203,183600,86105583,556,556,556,556,0
20241203,183500,86105583,556,556,556,556,0
20241203,183400,86105583,556,556,556,556,0
20241203,183300,86105583,556,556,556,556,0
20241203,183200,86105583,556,556,556,556,0
20241203,183100,86105583,556,556,556,556,0
20241203,183000,86105583,556,556,556,556,0
20241203,182900,86105583,556,556,556,556,0
20241203,182800,86105583,556,556,556,556,0
20241203,182700,86105583,556,556,556,556,0
20241203,182600,86105583,556,556,556,556,0
20241203,182500,86105583,556,556,556,556,0
20241203,182400,86105583,556,556,556,556,0
20241203,182300,86105583,556,556,556,556,0
20241203,182200,86105583,556,556,556,556,0
20241203,182100,86105583,556,556,556,556,0
20241203,182000,86105583,556,556,556,556,0
20241203,181900,86105583,556,556,556,556,0
20241203,181800,86105583,556,556,556,556,0
20241203,181700,86105583,556,556,556,556,0
20241203,181600,86105583,556,556,556,556,0
20241203,181500,86105583,556,556,556,556,0
20241203,181400,86105583,556,556,556,556,0
20241203,181300,86105583,556,556,556,556,0
20241203,181200,86105583,556,556,556,556,0
20241203,181100,86105583,556,556,556,556,0
20241203,181000,86105583,556,556,556,556,1438
20241203,180900,86105583,556,556,556,556,0
20241203,180800,86105583,556,556,556,556,0
20241203,180700,86105583,556,556,556,556,0
20241203,180600,86105583,556,556,556,556,0
20241203,180500,86105583,556,556,556,556,0
20241203,180400,86105583,556,556,556,556,0
20241203,180300,86105583,556,556,556,556,0
20241203,180200,86105583,556,556,556,556,0
20241203,180100,86105583,556,556,556,556,0
20241203,180000,86105583,556,556,556,556,0
20241203,175900,86105583,556,556,556,556,0
20241203,175800,86105583,556,556,556,556,0
20241203,175700,86105583,556,556,556,556,0
20241203,175600,86105583,556,556,556,556,0
20241203,175500,86105583,556,556,556,556,0
20241203,175400,86105583,556,556,556,556,0
20241203,175300,86105583,556,556,556,556,0
20241203,175200,86105583,556,556,556,556,0
20241203,175100,86105583,556,556,556,556,0
20241203,175000,86105583,556,556,556,556,0
20241203,174900,86105583,556,556,556,556,0
20241203,174800,86105583,556,556,556,556,0
20241203,174700,86105583,556,556,556,556,0
20241203,174600,86105583,556,556,556,556,0
20241203,174500,86105583,556,556,556,556,0
20241203,174400,86105583,556,556,556,556,0
20241203,174300,86105583,556,556,556,556,0
20241203,174200,86105583,556,556,556,556,0
20241203,174100,86105583,556,556,556,556,0
20241203,174000,86105583,556,556,556,556,1438
20241203,173900,86105583,556,556,556,556,0
20241203,173800,86105583,556,556,556,556,0
20241203,173700,86105583,556,556,556,556,0
20241203,173600,86105583,556,556,556,556,0
20241203,173500,86105583,556,556,556,556,0
20241203,173400,86105583,556,556,556,556,0
20241203,173300,86105583,556,556,556,556,0
20241203,173200,86105583,556,556,556,556,0
20241203,173100,86105583,556,556,556,556,0
20241203,173000,86105583,556,556,556,556,0
20241203,172900,86105583,556,556,556,556,0
20241203,172800,86105583,556,556,556,556,0
20241203,172700,86105583,556,556,556,556,0
20241203,172600,86105583,556,556,556,556,0
20241203,172500,86105583,556,556,556,556,0
20241203,172400,86105583,556,556,556,556,0
20241203,172300,86105583,556,556,556,556,0
20241203,172200,86105583,556,556,556,556,0
20241203,172100,86105583,556,556,556,556,0
20241203,172000,86105583,556,556,556,556,0
20241203,171900,86105583,556,556,556,556,0
20241203,171800,86105583,556,556,556,556,0
20241203,171700,86105583,556,556,556,556,0
20241203,171600,86105583,556,556,556,556,0
20241203,171500,86105583,556,556,556,556,0
20241203,171400,86105583,556,556,556,556,0
20241203,171300,86105583,556,556,556,556,0
20241203,171200,86105583,556,556,556,556,0
20241203,171100,86105583,556,556,556,556,0
20241203,171000,86105583,556,556,556,556,1438
20241203,170900,86105583,556,556,556,556,0
20241203,170800,86105583,556,556,556,556,0
20241203,170700,86105583,556,556,556,556,0
20241203,170600,86105583,556,556,556,556,0
20241203,170500,86105583,556,556,556,556,0
20241203,170400,86105583,556,556,556,556,0
20241203,170300,86105583,556,556,556,556,0
20241203,170200,86105583,556,556,556,556,0
20241203,170100,86105583,556,556,556,556,0
20241203,170000,86105583,556,556,556,556,0
20241203,165900,86105583,556,556,556,556,0
20241203,165800,86105583,556,556,556,556,0
20241203,165700,86105583,556,556,556,556,0
20241203,165600,86105583,556,556,556,556,0
20241203,165500,86105583,556,556,556,556,0
20241203,165400,86105583,556,556,556,556,0
20241203,165300,86105583,556,556,556,556,0
20241203,165200,86105583,556,556,556,556,0
20241203,165100,86105583,556,556,556,556,0
20241203,165000,86105583,556,556,556,556,0
20241203,164900,86105583,556,556,556,556,0
20241203,164800,86105583,556,556,556,556,0
20241203,164700,86105583,556,556,556,556,0
20241203,164600,86105583,556,556,556,556,0
20241203,164500,86105583,556,556,556,556,0
20241203,164400,86105583,556,556,556,556,0
20241203,164300,86105583,556,556,556,556,0
20241203,164200,86105583,556,556,556,556,0
20241203,164100,86105583,556,556,556,556,0
20241203,164000,86105583,556,556,556,556,1438
20241203,163900,86105583,556,556,556,556,0
20241203,163800,86105583,556,556,556,556,0
20241203,163700,86105583,556,556,556,556,0
20241203,163600,86105583,556,556,556,556,0
20241203,163500,86105583,556,556,556,556,0
20241203,163400,86105583,556,556,556,556,0
20241203,163300,86105583,556,556,556,556,0
20241203,163200,86105583,556,556,556,556,0
20241203,163100,86105583,556,556,556,556,0
20241203,163000,86105583,556,556,556,556,0
20241203,162900,86105583,556,556,556,556,0
20241203,162800,86105583,556,556,556,556,0
20241203,162700,86105583,556,556,556,556,0
20241203,162600,86105583,556,556,556,556,0
20241203,162500,86105583,556,556,556,556,0
20241203,162400,86105583,556,556,556,556,0
20241203,162300,86105583,556,556,556,556,0
20241203,162200,86105583,556,556,556,556,0
20241203,162100,86105583,556,556,556,556,0
20241203,162000,86105583,556,556,556,556,0
20241203,161900,86105583,556,556,556,556,0
20241203,161800,86105583,556,556,556,556,0
20241203,161700,86105583,556,556,556,556,0
20241203,161600,86105583,556,556,556,556,0
20241203,161500,86105583,556,556,556,556,0
20241203,161400,86105583,556,556,556,556,0
20241203,161300,86105583,556,556,556,556,0
20241203,161200,86105583,556,556,556,556,0
20241203,161100,86105583,556,556,556,556,0
20241203,161000,86105583,556,556,556,556,1438
20241203,160900,86105583,556,556,556,556,0
20241203,160800,86105583,556,556,556,556,0
20241203,160700,86105583,556,556,556,556,0
20241203,160600,86105583,556,556,556,556,0
20241203,160500,86105583,556,556,556,556,0
20241203,160400,86105583,556,556,556,556,0
20241203,160300,86105583,556,556,556,556,0
20241203,160200,86105583,556,556,556,556,0
20241203,160100,86105583,556,556,556,556,0
20241203,160000,86105583,556,556,556,556,0
20241203,155900,86105583,556,556,556,556,0
20241203,155800,86105583,556,556,556,556,0
20241203,155700,86105583,556,556,556,556,0
20241203,155600,86105583,556,556,556,556,0
20241203,155500,86105583,556,556,556,556,0
20241203,155400,86105583,556,556,556,556,0
20241203,155300,86105583,556,556,556,556,0
20241203,155200,86105583,556,556,556,556,0
20241203,155100,86105583,556,556,556,556,0
20241203,155000,86105583,556,556,556,556,0
20241203,154900,86105583,556,556,556,556,0
20241203,154800,86105583,556,556,556,556,0
20241203,154700,86105583,556,556,556,556,0
20241203,154600,86105583,556,556,556,556,0
20241203,154500,86105583,556,556,556,556,0
20241203,154400,86105583,556,556,556,556,0
20241203,154300,86105583,556,556,556,556,0
20241203,154200,86105583,556,556,556,556,0
20241203,154100,86105583,556,556,556,556,0
20241203,154000,86105583,556,556,556,556,1438
20241203,153900,86105583,556,556,556,556,0
20241203,153800,86105583,556,556,556,556,0
20241203,153700,86105583,556,556,556,556,0
20241203,153600,86105583,556,556,556,556,0
20241203,153500,86105583,556,556,556,556,0
20241203,153400,86105583,556,556,556,556,0
20241203,153300,86105583,556,556,556,556,0
20241203,153200,86105583,556,556,556,556,0
20241203,153100,86105583,556,556,556,556,0
20241203,153000,86105583,556,556,556,556,1438
20241203,152900,85306055,556,556,556,556,0
20241203,152800,85306055,556,556,556,556,0
20241203,152700,85306055,556,556,556,556,0
20241203,152600,85306055,556,556,556,556,0
20241203,152500,85306055,556,556,556,556,0
20241203,152400,85306055,556,556,556,556,0
20241203,152300,85306055,556,556,556,556,0
20241203,152200,85306055,556,556,556,556,0
20241203,152100,85306055,556,556,556,556,0
20241203,152000,85306055,556,556,556,556,0
20241203,151900,85306055,556,556,556,556,0
20241203,151800,85306055,556,553,556,552,9539
20241203,151700,80039971,553,554,554,553,4315
20241203,151600,77653711,557,557,557,557,0
20241203,151500,77653711,557,557,557,557,0
20241203,151400,77653711,557,557,557,557,0
20241203,151300,77653711,557,557,557,557,0
20241203,151200,77653711,557,557,557,557,0
20241203,151100,77653711,557,557,557,557,0
20241203,151000,77653711,557,557,557,557,0
20241203,150900,77653711,557,557,557,557,0
20241203,150800,77653711,557,557,557,557,0
20241203,150700,77653711,557,557,557,557,0
20241203,150600,77653711,557,557,557,557,0
20241203,150500,77653711,557,557,557,557,0
20241203,150400,77653711,557,554,557,554,312
20241203,150300,77480860,553,553,553,553,0
20241203,150200,77480860,553,556,556,553,948
20241203,150100,76955819,557,557,557,557,0
20241203,150000,76955819,557,557,557,557,0
20241203,145900,76955819,557,557,557,557,1
20241203,145800,76955262,556,556,556,556,0
20241203,145700,76955262,556,556,556,556,0
20241203,145600,76955262,556,556,556,556,0
20241203,145500,76955262,556,556,556,556,0
20241203,145400,76955262,556,556,556,556,0
20241203,145300,76955262,556,556,556,556,0
20241203,145200,76955262,556,556,556,556,0
20241203,145100,76955262,556,556,556,556,33
20241203,145000,76936914,556,556,556,556,0
20241203,144900,76936914,556,556,556,556,0
20241203,144800,76936914,556,556,556,556,0
20241203,144700,76936914,556,556,556,556,0
20241203,144600,76936914,556,556,556,556,0
20241203,144500,76936914,556,556,556,556,10
20241203,144400,76931354,557,557,557,557,0
20241203,144300,76931354,557,557,557,557,0
20241203,144200,76931354,557,557,557,557,0
20241203,144100,76931354,557,557,557,557,0
20241203,144000,76931354,557,557,557,557,0
20241203,143900,76931354,557,557,557,557,1
20241203,143800,76930797,554,554,554,554,0
20241203,143700,76930797,554,554,554,554,0
20241203,143600,76930797,554,554,554,554,0
20241203,143500,76930797,554,554,554,554,54
20241203,143400,76900881,557,557,557,557,0
20241203,143300,76900881,557,557,557,557,0
20241203,143200,76900881,557,557,557,557,0
20241203,143100,76900881,557,557,557,557,0
20241203,143000,76900881,557,557,557,557,0
20241203,142900,76900881,557,557,557,557,0
20241203,142800,76900881,557,557,557,557,0
20241203,142700,76900881,557,557,557,557,0
20241203,142600,76900881,557,557,557,557,0
20241203,142500,76900881,557,557,557,557,0
20241203,142400,76900881,557,557,557,557,0
20241203,142300,76900881,557,557,557,557,0
20241203,142200,76900881,557,557,557,557,0
20241203,142100,76900881,557,557,557,557,0
20241203,142000,76900881,557,557,557,557,0
20241203,141900,76900881,557,557,557,557,0
20241203,141800,76900881,557,557,557,557,28
20241203,141700,76885285,557,557,557,557,0
20241203,141600,76885285,557,557,557,557,0
20241203,141500,76885285,557,557,557,557,0
20241203,141400,76885285,557,557,557,557,2
20241203,141300,76884171,557,557,557,557,0
20241203,141200,76884171,557,557,557,557,1
20241203,141100,76883614,557,557,557,557,0
20241203,141000,76883614,557,557,557,557,0
20241203,140900,76883614,557,557,557,557,0
20241203,140800,76883614,557,557,557,557,0
20241203,140700,76883614,557,557,557,557,0
20241203,140600,76883614,557,557,557,557,0
20241203,140500,76883614,557,557,557,557,0
20241203,140400,76883614,557,557,557,557,0
20241203,140300,76883614,557,557,557,557,0
20241203,140200,76883614,557,557,557,557,0
20241203,140100,76883614,557,557,557,557,0
20241203,140000,76883614,557,557,557,557,0
20241203,135900,76883614,557,557,557,557,1
20241203,135800,76883057,554,554,554,554,0
20241203,135700,76883057,554,554,554,554,0
20241203,135600,76883057,554,554,554,554,0
20241203,135500,76883057,554,554,554,554,0
20241203,135400,76883057,554,554,554,554,0
20241203,135300,76883057,554,554,554,554,0
20241203,135200,76883057,554,554,554,554,0
20241203,135100,76883057,554,554,554,554,0
20241203,135000,76883057,554,554,554,554,46
20241203,134900,76857573,557,557,557,557,0
20241203,134800,76857573,557,557,557,557,0
20241203,134700,76857573,557,557,557,557,0
20241203,134600,76857573,557,557,557,557,0
20241203,134500,76857573,557,557,557,557,0
20241203,134400,76857573,557,557,557,557,0
20241203,134300,76857573,557,557,557,557,0
20241203,134200,76857573,557,557,557,557,1
20241203,134100,76857016,553,554,554,553,650
20241203,134000,76497556,557,557,557,557,1
20241203,133900,76496999,557,557,557,557,0
20241203,133800,76496999,557,557,557,557,0
20241203,133700,76496999,557,557,557,557,0
20241203,133600,76496999,557,557,557,557,1
20241203,133500,76496442,553,553,553,553,0
20241203,133400,76496442,553,553,553,553,0
20241203,133300,76496442,553,553,553,553,26
20241203,133200,76482064,557,557,557,557,0
20241203,133100,76482064,557,557,557,557,1
20241203,133000,76481507,557,557,557,557,0
20241203,132900,76481507,557,557,557,557,0
20241203,132800,76481507,557,557,557,557,0
20241203,132700,76481507,557,557,557,557,2
20241203,132600,76480393,557,557,557,557,0
20241203,132500,76480393,557,557,557,557,0
20241203,132400,76480393,557,557,557,557,18
20241203,132300,76470367,557,557,557,557,0
20241203,132200,76470367,557,557,557,557,0
20241203,132100,76470367,557,557,557,557,33
20241203,132000,76451986,557,557,557,557,0
20241203,131900,76451986,557,557,557,557,0
20241203,131800,76451986,557,557,557,557,0
20241203,131700,76451986,557,557,557,557,0
20241203,131600,76451986,557,557,557,557,6136
20241203,131500,73034234,557,557,557,557,0
20241203,131400,73034234,557,557,557,557,4214
20241203,131300,70687036,557,557,557,557,0
20241203,131200,70687036,557,557,557,557,0
20241203,131100,70687036,557,557,557,557,0
20241203,131000,70687036,557,557,557,557,0
20241203,130900,70687036,557,557,557,557,0
20241203,130800,70687036,557,557,557,557,0
20241203,130700,70687036,557,557,557,557,0
20241203,130600,70687036,557,557,557,557,0
20241203,130500,70687036,557,557,557,557,1
20241203,130400,70686479,553,553,553,553,7689
20241203,130300,66434462,553,553,553,553,100
20241203,130200,66379162,553,553,553,553,100
20241203,130100,66323862,553,553,553,553,0
20241203,130000,66323862,553,553,553,553,0
20241203,125900,66323862,553,553,553,553,0
20241203,125800,66323862,553,556,556,553,500
20241203,125700,66046120,557,556,557,556,1352
20241203,125600,65294388,557,557,557,557,0
20241203,125500,65294388,557,557,557,557,0
20241203,125400,65294388,557,557,557,557,0
20241203,125300,65294388,557,557,557,557,0
20241203,125200,65294388,557,557,557,557,0
20241203,125100,65294388,557,557,557,557,0
20241203,125000,65294388,557,557,557,557,1
20241203,124900,65293831,557,557,557,557,0
20241203,124800,65293831,557,557,557,557,0
20241203,124700,65293831,557,557,557,557,0
20241203,124600,65293831,557,557,557,557,0
20241203,124500,65293831,557,557,557,557,0
20241203,124400,65293831,557,557,557,557,0
20241203,124300,65293831,557,557,557,557,0
20241203,124200,65293831,557,557,557,557,0
20241203,124100,65293831,557,557,557,557,0
20241203,124000,65293831,557,557,557,557,0
20241203,123900,65293831,557,557,557,557,14
20241203,123800,65286033,557,557,557,557,1
20241203,123700,65285476,556,556,556,556,254
20241203,123600,65144252,556,556,556,556,5908
20241203,123500,61859404,556,556,556,556,0
20241203,123400,61859404,556,556,556,556,1
20241203,123300,61858848,556,556,556,556,0
20241203,123200,61858848,556,556,556,556,0
20241203,123100,61858848,556,556,556,556,5
20241203,123000,61856068,556,556,556,556,0
20241203,122900,61856068,556,556,556,556,100
20241203,122800,61800468,556,555,556,555,4000
20241203,122700,59576858,557,557,557,557,0
20241203,122600,59576858,557,557,557,557,1
20241203,122500,59576301,554,554,554,554,0
20241203,122400,59576301,554,554,554,554,21
20241203,122300,59564667,557,557,557,557,0
20241203,122200,59564667,557,557,557,557,0
20241203,122100,59564667,557,557,557,557,0
20241203,122000,59564667,557,557,557,557,0
20241203,121900,59564667,557,557,557,557,1
20241203,121800,59564110,557,557,557,557,0
20241203,121700,59564110,557,553,557,553,121
20241203,121600,59497013,557,556,557,552,2679
20241203,121500,58016542,557,557,557,557,0
20241203,121400,58016542,557,557,557,557,9624
20241203,121300,52655974,557,557,557,557,0
20241203,121200,52655974,557,557,557,557,0
20241203,121100,52655974,557,557,557,557,0
20241203,121000,52655974,557,557,557,557,0
20241203,120900,52655974,557,557,557,557,1
20241203,120800,52655417,553,553,553,553,0
20241203,120700,52655417,553,553,553,553,0
20241203,120600,52655417,553,553,553,553,0
20241203,120500,52655417,553,553,553,553,0
20241203,120400,52655417,553,553,553,553,0
20241203,120300,52655417,553,554,554,553,700
20241203,120200,52268316,557,557,557,557,1
20241203,120100,52267759,558,558,558,558,0
20241203,120000,52267759,558,558,558,558,0
20241203,115900,52267759,558,558,558,558,1
20241203,115800,52267201,552,552,552,552,0
20241203,115700,52267201,552,552,552,552,0
20241203,115600,52267201,552,552,552,552,0
20241203,115500,52267201,552,552,552,552,0
20241203,115400,52267201,552,553,553,552,59
20241203,115300,52234593,558,558,558,558,0
20241203,115200,52234593,558,558,558,558,0
20241203,115100,52234593,558,559,559,553,1202
20241203,115000,51569876,554,554,554,554,7000
20241203,114900,47691876,559,559,559,559,0
20241203,114800,47691876,559,559,559,559,0
20241203,114700,47691876,559,559,559,559,0
20241203,114600,47691876,559,556,559,552,10002
20241203,114500,42153000,560,560,560,560,0
20241203,114400,42153000,560,560,560,560,0
20241203,114300,42153000,560,560,560,560,15
20241203,114200,42144600,560,560,560,560,0
20241203,114100,42144600,560,559,560,559,22
20241203,114000,42132301,560,560,560,560,471
20241203,113900,41868541,560,560,560,560,12
20241203,113800,41861821,560,559,560,559,1285
20241203,113700,41143496,560,560,560,560,0
20241203,113600,41143496,560,560,560,560,0
20241203,113500,41143496,560,560,560,560,0
20241203,113400,41143496,560,560,560,560,0
20241203,113300,41143496,560,558,560,558,10002
20241203,113200,35553211,558,558,558,558,0
20241203,113100,35553211,558,558,558,558,1
20241203,113000,35552653,557,557,557,557,80
20241203,112900,35508093,556,556,556,556,0
20241203,112800,35508093,556,556,556,556,40
20241203,112700,35485853,557,557,557,557,0
20241203,112600,35485853,557,557,557,557,0
20241203,112500,35485853,557,557,557,557,0
20241203,112400,35485853,557,557,557,557,0
20241203,112300,35485853,557,557,557,557,0
20241203,112200,35485853,557,557,557,557,1
20241203,112100,35485296,556,556,556,556,0
20241203,112000,35485296,556,556,556,556,600
20241203,111900,35151696,556,556,556,556,0
20241203,111800,35151696,556,556,556,556,2
20241203,111700,35150584,556,556,556,556,0
20241203,111600,35150584,556,556,556,556,6
20241203,111500,35147248,556,556,556,556,0
20241203,111400,35147248,556,556,556,556,1
20241203,111300,35146692,554,554,554,554,254
20241203,111200,35005976,556,556,556,556,0
20241203,111100,35005976,556,556,556,556,1
20241203,111000,35005420,552,552,552,552,420
20241203,110900,34773580,552,552,552,552,0
20241203,110800,34773580,552,552,552,552,0
20241203,110700,34773580,552,552,552,552,1342
20241203,110600,34032796,553,554,554,553,1481
20241203,110500,33213568,554,555,555,554,7212
20241203,110400,29217500,559,559,559,559,0
20241203,110300,29217500,559,559,559,559,0
20241203,110200,29217500,559,559,559,559,0
20241203,110100,29217500,559,559,559,559,0
20241203,110000,29217500,559,559,559,559,0
20241203,105900,29217500,559,559,559,559,1
20241203,105800,29216941,555,555,555,555,68
20241203,105700,29179201,559,559,559,559,0
20241203,105600,29179201,559,559,559,559,0
20241203,105500,29179201,559,559,559,559,0
20241203,105400,29179201,559,555,559,555,2
20241203,105300,29178087,555,555,555,555,681
20241203,105200,28800132,555,555,555,555,0
20241203,105100,28800132,555,555,555,555,0
20241203,105000,28800132,555,555,555,555,0
20241203,104900,28800132,555,555,555,555,0
20241203,104800,28800132,555,555,555,555,0
20241203,104700,28800132,555,555,555,555,0
20241203,104600,28800132,555,555,555,555,0
20241203,104500,28800132,555,558,558,555,3
20241203,104400,28798461,558,558,558,558,1
20241203,104300,28797903,559,559,559,559,0
20241203,104200,28797903,559,559,559,559,0
20241203,104100,28797903,559,559,559,559,0
20241203,104000,28797903,559,559,559,559,0
20241203,103900,28797903,559,559,559,559,0
20241203,103800,28797903,559,559,559,559,0
20241203,103700,28797903,559,559,559,559,0
20241203,103600,28797903,559,559,559,559,1
20241203,103500,28797344,555,555,555,555,0
20241203,103400,28797344,555,555,555,555,0
20241203,103300,28797344,555,559,559,555,255
20241203,103200,28655810,560,560,560,560,0
20241203,103100,28655810,560,560,560,560,0
20241203,103000,28655810,560,560,560,560,0
20241203,102900,28655810,560,559,560,558,2001
20241203,102800,27536461,555,555,555,555,0
20241203,102700,27536461,555,555,555,555,0
20241203,102600,27536461,555,555,555,555,0
20241203,102500,27536461,555,555,555,555,0
20241203,102400,27536461,555,555,555,555,0
20241203,102300,27536461,555,555,555,555,0
20241203,102200,27536461,555,555,555,555,197
20241203,102100,27427126,555,555,555,555,1
20241203,102000,27426571,560,560,560,560,0
20241203,101900,27426571,560,560,560,560,0
20241203,101800,27426571,560,560,560,560,0
20241203,101700,27426571,560,560,560,560,0
20241203,101600,27426571,560,560,560,560,0
20241203,101500,27426571,560,560,560,560,1
20241203,101400,27426011,559,559,559,559,0
20241203,101300,27426011,559,559,559,559,1000
20241203,101200,26867011,559,559,559,559,1
20241203,101100,26866452,558,558,558,558,0
20241203,101000,26866452,558,558,558,558,101
20241203,100900,26810094,554,558,558,554,1051
20241203,100800,26227749,559,559,559,559,6
20241203,100700,26224395,560,560,560,560,0
20241203,100600,26224395,560,560,560,560,0
20241203,100500,26224395,560,560,560,560,10
20241203,100400,26218795,560,560,560,560,11
20241203,100300,26212635,560,560,560,560,8
20241203,100200,26208155,555,555,555,555,0
20241203,100100,26208155,555,556,556,555,6569
20241203,100000,22562069,561,561,561,561,0
20241203,095900,22562069,561,561,561,561,0
20241203,095800,22562069,561,561,561,561,0
20241203,095700,22562069,561,561,561,561,0
20241203,095600,22562069,561,561,561,561,0
20241203,095500,22562069,561,561,561,561,0
20241203,095400,22562069,561,561,561,561,0
20241203,095300,22562069,561,561,561,561,11
20241203,095200,22555898,561,561,561,561,0
20241203,095100,22555898,561,561,561,561,0
20241203,095000,22555898,561,561,561,561,0
20241203,094900,22555898,561,561,561,561,0
20241203,094800,22555898,561,561,561,561,0
20241203,094700,22555898,561,561,561,561,0
20241203,094600,22555898,561,561,561,561,0
20241203,094500,22555898,561,561,561,561,0
20241203,094400,22555898,561,561,561,561,0
20241203,094300,22555898,561,561,561,561,6
20241203,094200,22552532,561,561,561,561,26
20241203,094100,22537946,561,561,561,561,0
20241203,094000,22537946,561,561,561,561,0
20241203,093900,22537946,561,558,561,558,10433
20241203,093800,16705970,558,555,558,555,101
20241203,093700,16649912,555,555,555,555,9
20241203,093600,16644917,560,560,560,560,0
20241203,093500,16644917,560,560,560,560,0
20241203,093400,16644917,560,560,560,560,0
20241203,093300,16644917,560,559,560,559,2
20241203,093200,16643798,554,554,554,553,5130
20241203,093100,13801779,555,556,556,555,1292
20241203,093000,13084701,556,557,557,556,72
20241203,092900,13044615,561,561,561,561,30
20241203,092800,13027785,562,554,562,554,6
20241203,092700,13024427,554,554,554,554,55
20241203,092600,12993957,554,556,556,554,1901
20241203,092500,11938789,557,557,557,556,749
20241203,092400,11522326,557,557,557,557,581
20241203,092300,11198709,557,559,559,557,2000
20241203,092200,10084437,563,563,563,563,35
20241203,092100,10064732,563,563,563,563,0
20241203,092000,10064732,563,563,563,563,0
20241203,091900,10064732,563,563,563,563,100
20241203,091800,10008432,564,560,564,560,19
20241203,091700,9997754,559,560,560,559,110
20241203,091600,9936254,560,560,560,560,200
20241203,091500,9824254,564,564,564,564,12
20241203,091400,9817486,564,564,564,564,0
20241203,091300,9817486,564,564,564,564,0
20241203,091200,9817486,564,560,564,560,5022
20241203,091100,6995932,556,556,556,556,0
20241203,091000,6995932,556,556,556,556,2057
20241203,090900,5852240,560,559,560,556,3501
20241203,090800,3905675,560,562,562,560,502
20241203,090700,3623553,562,559,562,556,1102
20241203,090600,3006806,559,556,559,556,3598
20241203,090500,1000136,557,557,557,557,0
20241203,090400,1000136,557,555,557,555,1030
20241203,090300,427012,555,555,555,555,90
20241203,090200,377062,556,556,557,556,10
20241203,090100,371501,555,554,555,554,2
20241203,090000,370392,552,552,552,552,671