KissMeData/044480/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,192900,99432863,500,500,500,500,1017
20241205,192800,99432863,500,500,500,500,0
20241205,192700,99432863,500,500,500,500,0
20241205,192600,99432863,500,500,500,500,0
20241205,192500,99432863,500,500,500,500,0
20241205,192400,99432863,500,500,500,500,0
20241205,192300,99432863,500,500,500,500,0
20241205,192200,99432863,500,500,500,500,0
20241205,192100,99432863,500,500,500,500,0
20241205,192000,99432863,500,500,500,500,0
20241205,191900,99432863,500,500,500,500,0
20241205,191800,99432863,500,500,500,500,0
20241205,191700,99432863,500,500,500,500,0
20241205,191600,99432863,500,500,500,500,0
20241205,191500,99432863,500,500,500,500,0
20241205,191400,99432863,500,500,500,500,0
20241205,191300,99432863,500,500,500,500,0
20241205,191200,99432863,500,500,500,500,0
20241205,191100,99432863,500,500,500,500,0
20241205,191000,99432863,500,500,500,500,0
20241205,190900,99432863,500,500,500,500,0
20241205,190800,99432863,500,500,500,500,0
20241205,190700,99432863,500,500,500,500,0
20241205,190600,99432863,500,500,500,500,0
20241205,190500,99432863,500,500,500,500,0
20241205,190400,99432863,500,500,500,500,0
20241205,190300,99432863,500,500,500,500,0
20241205,190200,99432863,500,500,500,500,0
20241205,190100,99432863,500,500,500,500,0
20241205,190000,99432863,500,500,500,500,0
20241205,185900,99432863,500,500,500,500,1017
20241205,185800,99432863,500,500,500,500,0
20241205,185700,99432863,500,500,500,500,0
20241205,185600,99432863,500,500,500,500,0
20241205,185500,99432863,500,500,500,500,0
20241205,185400,99432863,500,500,500,500,0
20241205,185300,99432863,500,500,500,500,0
20241205,185200,99432863,500,500,500,500,0
20241205,185100,99432863,500,500,500,500,0
20241205,185000,99432863,500,500,500,500,0
20241205,184900,99432863,500,500,500,500,0
20241205,184800,99432863,500,500,500,500,0
20241205,184700,99432863,500,500,500,500,0
20241205,184600,99432863,500,500,500,500,0
20241205,184500,99432863,500,500,500,500,0
20241205,184400,99432863,500,500,500,500,0
20241205,184300,99432863,500,500,500,500,0
20241205,184200,99432863,500,500,500,500,0
20241205,184100,99432863,500,500,500,500,0
20241205,184000,99432863,500,500,500,500,0
20241205,183900,99432863,500,500,500,500,0
20241205,183800,99432863,500,500,500,500,0
20241205,183700,99432863,500,500,500,500,0
20241205,183600,99432863,500,500,500,500,0
20241205,183500,99432863,500,500,500,500,0
20241205,183400,99432863,500,500,500,500,0
20241205,183300,99432863,500,500,500,500,0
20241205,183200,99432863,500,500,500,500,0
20241205,183100,99432863,500,500,500,500,0
20241205,183000,99432863,500,500,500,500,0
20241205,182900,99432863,500,500,500,500,1017
20241205,182800,99432863,500,500,500,500,0
20241205,182700,99432863,500,500,500,500,0
20241205,182600,99432863,500,500,500,500,0
20241205,182500,99432863,500,500,500,500,0
20241205,182400,99432863,500,500,500,500,0
20241205,182300,99432863,500,500,500,500,0
20241205,182200,99432863,500,500,500,500,0
20241205,182100,99432863,500,500,500,500,0
20241205,182000,99432863,500,500,500,500,0
20241205,181900,99432863,500,500,500,500,0
20241205,181800,99432863,500,500,500,500,0
20241205,181700,99432863,500,500,500,500,0
20241205,181600,99432863,500,500,500,500,0
20241205,181500,99432863,500,500,500,500,0
20241205,181400,99432863,500,500,500,500,0
20241205,181300,99432863,500,500,500,500,0
20241205,181200,99432863,500,500,500,500,0
20241205,181100,99432863,500,500,500,500,0
20241205,181000,99432863,500,500,500,500,0
20241205,180900,99432863,500,500,500,500,0
20241205,180800,99432863,500,500,500,500,0
20241205,180700,99432863,500,500,500,500,0
20241205,180600,99432863,500,500,500,500,0
20241205,180500,99432863,500,500,500,500,0
20241205,180400,99432863,500,500,500,500,0
20241205,180300,99432863,500,500,500,500,0
20241205,180200,99432863,500,500,500,500,0
20241205,180100,99432863,500,500,500,500,0
20241205,180000,99432863,500,500,500,500,0
20241205,175900,99432863,500,500,500,500,1017
20241205,175800,99432863,500,500,500,500,0
20241205,175700,99432863,500,500,500,500,0
20241205,175600,99432863,500,500,500,500,0
20241205,175500,99432863,500,500,500,500,0
20241205,175400,99432863,500,500,500,500,0
20241205,175300,99432863,500,500,500,500,0
20241205,175200,99432863,500,500,500,500,0
20241205,175100,99432863,500,500,500,500,0
20241205,175000,99432863,500,500,500,500,0
20241205,174900,99432863,500,500,500,500,0
20241205,174800,99432863,500,500,500,500,0
20241205,174700,99432863,500,500,500,500,0
20241205,174600,99432863,500,500,500,500,0
20241205,174500,99432863,500,500,500,500,0
20241205,174400,99432863,500,500,500,500,0
20241205,174300,99432863,500,500,500,500,0
20241205,174200,99432863,500,500,500,500,0
20241205,174100,99432863,500,500,500,500,0
20241205,174000,99432863,500,500,500,500,0
20241205,173900,99432863,500,500,500,500,0
20241205,173800,99432863,500,500,500,500,0
20241205,173700,99432863,500,500,500,500,0
20241205,173600,99432863,500,500,500,500,0
20241205,173500,99432863,500,500,500,500,0
20241205,173400,99432863,500,500,500,500,0
20241205,173300,99432863,500,500,500,500,0
20241205,173200,99432863,500,500,500,500,0
20241205,173100,99432863,500,500,500,500,0
20241205,173000,99432863,500,500,500,500,0
20241205,172900,99432863,500,500,500,500,1017
20241205,172800,99432863,500,500,500,500,0
20241205,172700,99432863,500,500,500,500,0
20241205,172600,99432863,500,500,500,500,0
20241205,172500,99432863,500,500,500,500,0
20241205,172400,99432863,500,500,500,500,0
20241205,172300,99432863,500,500,500,500,0
20241205,172200,99432863,500,500,500,500,0
20241205,172100,99432863,500,500,500,500,0
20241205,172000,99432863,500,500,500,500,0
20241205,171900,99432863,500,500,500,500,0
20241205,171800,99432863,500,500,500,500,0
20241205,171700,99432863,500,500,500,500,0
20241205,171600,99432863,500,500,500,500,0
20241205,171500,99432863,500,500,500,500,0
20241205,171400,99432863,500,500,500,500,0
20241205,171300,99432863,500,500,500,500,0
20241205,171200,99432863,500,500,500,500,0
20241205,171100,99432863,500,500,500,500,0
20241205,171000,99432863,500,500,500,500,0
20241205,170900,99432863,500,500,500,500,0
20241205,170800,99432863,500,500,500,500,0
20241205,170700,99432863,500,500,500,500,0
20241205,170600,99432863,500,500,500,500,0
20241205,170500,99432863,500,500,500,500,0
20241205,170400,99432863,500,500,500,500,0
20241205,170300,99432863,500,500,500,500,0
20241205,170200,99432863,500,500,500,500,0
20241205,170100,99432863,500,500,500,500,0
20241205,170000,99432863,500,500,500,500,0
20241205,165900,99432863,500,500,500,500,1017
20241205,165800,99432863,500,500,500,500,0
20241205,165700,99432863,500,500,500,500,0
20241205,165600,99432863,500,500,500,500,0
20241205,165500,99432863,500,500,500,500,0
20241205,165400,99432863,500,500,500,500,0
20241205,165300,99432863,500,500,500,500,0
20241205,165200,99432863,500,500,500,500,0
20241205,165100,99432863,500,500,500,500,0
20241205,165000,99432863,500,500,500,500,0
20241205,164900,99432863,500,500,500,500,0
20241205,164800,99432863,500,500,500,500,0
20241205,164700,99432863,500,500,500,500,0
20241205,164600,99432863,500,500,500,500,0
20241205,164500,99432863,500,500,500,500,0
20241205,164400,99432863,500,500,500,500,0
20241205,164300,99432863,500,500,500,500,0
20241205,164200,99432863,500,500,500,500,0
20241205,164100,99432863,500,500,500,500,0
20241205,164000,99432863,500,500,500,500,0
20241205,163900,99432863,500,500,500,500,0
20241205,163800,99432863,500,500,500,500,0
20241205,163700,99432863,500,500,500,500,0
20241205,163600,99432863,500,500,500,500,0
20241205,163500,99432863,500,500,500,500,0
20241205,163400,99432863,500,500,500,500,0
20241205,163300,99432863,500,500,500,500,0
20241205,163200,99432863,500,500,500,500,0
20241205,163100,99432863,500,500,500,500,0
20241205,163000,99432863,500,500,500,500,0
20241205,162900,99432863,500,500,500,500,1017
20241205,162800,99432863,500,500,500,500,0
20241205,162700,99432863,500,500,500,500,0
20241205,162600,99432863,500,500,500,500,0
20241205,162500,99432863,500,500,500,500,0
20241205,162400,99432863,500,500,500,500,0
20241205,162300,99432863,500,500,500,500,0
20241205,162200,99432863,500,500,500,500,0
20241205,162100,99432863,500,500,500,500,0
20241205,162000,99432863,500,500,500,500,0
20241205,161900,99432863,500,500,500,500,0
20241205,161800,99432863,500,500,500,500,0
20241205,161700,99432863,500,500,500,500,0
20241205,161600,99432863,500,500,500,500,0
20241205,161500,99432863,500,500,500,500,0
20241205,161400,99432863,500,500,500,500,0
20241205,161300,99432863,500,500,500,500,0
20241205,161200,99432863,500,500,500,500,0
20241205,161100,99432863,500,500,500,500,0
20241205,161000,99432863,500,500,500,500,0
20241205,160900,99432863,500,500,500,500,0
20241205,160800,99432863,500,500,500,500,0
20241205,160700,99432863,500,500,500,500,0
20241205,160600,99432863,500,500,500,500,0
20241205,160500,99432863,500,500,500,500,0
20241205,160400,99432863,500,500,500,500,0
20241205,160300,99432863,500,500,500,500,0
20241205,160200,99432863,500,500,500,500,0
20241205,160100,99432863,500,500,500,500,0
20241205,160000,99432863,500,500,500,500,0
20241205,155900,99432863,500,500,500,500,1017
20241205,155800,99432863,500,500,500,500,0
20241205,155700,99432863,500,500,500,500,0
20241205,155600,99432863,500,500,500,500,0
20241205,155500,99432863,500,500,500,500,0
20241205,155400,99432863,500,500,500,500,0
20241205,155300,99432863,500,500,500,500,0
20241205,155200,99432863,500,500,500,500,0
20241205,155100,99432863,500,500,500,500,0
20241205,155000,99432863,500,500,500,500,0
20241205,154900,99432863,500,500,500,500,0
20241205,154800,99432863,500,500,500,500,0
20241205,154700,99432863,500,500,500,500,0
20241205,154600,99432863,500,500,500,500,0
20241205,154500,99432863,500,500,500,500,0
20241205,154400,99432863,500,500,500,500,0
20241205,154300,99432863,500,500,500,500,0
20241205,154200,99432863,500,500,500,500,0
20241205,154100,99432863,500,500,500,500,0
20241205,154000,99432863,500,500,500,500,0
20241205,153900,99432863,500,500,500,500,0
20241205,153800,99432863,500,500,500,500,0
20241205,153700,99432863,500,500,500,500,0
20241205,153600,99432863,500,500,500,500,0
20241205,153500,99432863,500,500,500,500,0
20241205,153400,99432863,500,500,500,500,0
20241205,153300,99432863,500,500,500,500,0
20241205,153200,99432863,500,500,500,500,0
20241205,153100,99432863,500,500,500,500,0
20241205,153000,99432863,500,500,500,500,1017
20241205,152900,98924363,502,502,502,502,0
20241205,152800,98924363,502,502,502,502,0
20241205,152700,98924363,502,502,502,502,0
20241205,152600,98924363,502,502,502,502,0
20241205,152500,98924363,502,502,502,502,0
20241205,152400,98924363,502,502,502,502,0
20241205,152300,98924363,502,502,502,502,0
20241205,152200,98924363,502,502,502,502,0
20241205,152100,98924363,502,502,502,502,0
20241205,152000,98924363,502,502,502,502,0
20241205,151900,98924363,502,502,502,502,0
20241205,151800,98924363,502,502,502,502,200
20241205,151700,98823963,503,503,503,503,0
20241205,151600,98823963,503,499,503,499,500
20241205,151500,98573890,500,500,500,500,0
20241205,151400,98573890,500,499,500,499,12
20241205,151300,98567901,499,499,499,499,0
20241205,151200,98567901,499,502,502,494,4488
20241205,151100,96349011,499,499,499,499,0
20241205,151000,96349011,499,500,500,499,11
20241205,150900,96343513,504,500,504,500,101
20241205,150800,96293009,501,501,501,501,199
20241205,150700,96193310,506,506,506,506,0
20241205,150600,96193310,506,506,506,506,0
20241205,150500,96193310,506,506,506,506,0
20241205,150400,96193310,506,505,506,505,1226
20241205,150300,95573244,506,507,507,506,1045
20241205,150200,95043488,507,505,507,505,1000
20241205,150100,94537012,506,506,506,506,0
20241205,150000,94537012,506,506,506,506,0
20241205,145900,94537012,506,499,506,499,1000
20241205,145800,94037003,500,500,500,500,1010
20241205,145700,93532003,500,500,500,500,0
20241205,145600,93532003,500,497,500,497,180
20241205,145500,93442518,499,499,499,499,12
20241205,145400,93436530,494,494,494,494,1400
20241205,145300,92744930,500,500,500,500,0
20241205,145200,92744930,500,496,500,496,400
20241205,145100,92545513,494,494,494,494,0
20241205,145000,92545513,494,494,494,494,201
20241205,144900,92446219,499,499,499,499,0
20241205,144800,92446219,499,498,499,498,2592
20241205,144700,91152821,499,499,499,499,0
20241205,144600,91152821,499,499,499,499,0
20241205,144500,91152821,499,499,499,499,0
20241205,144400,91152821,499,496,499,496,550
20241205,144300,90878610,492,495,495,492,2387
20241205,144200,89702065,499,496,499,496,100
20241205,144100,89652426,496,496,496,496,0
20241205,144000,89652426,496,496,496,496,110
20241205,143900,89597866,495,495,495,495,0
20241205,143800,89597866,495,495,495,495,363
20241205,143700,89418181,495,495,495,495,500
20241205,143600,89170681,495,495,495,495,0
20241205,143500,89170681,495,495,495,495,10
20241205,143400,89165731,496,495,496,495,165
20241205,143300,89084051,495,494,495,494,15
20241205,143200,89076636,495,495,495,495,0
20241205,143100,89076636,495,495,495,495,10
20241205,143000,89071686,495,494,495,494,975
20241205,142900,88590011,494,494,494,494,0
20241205,142800,88590011,494,494,494,494,0
20241205,142700,88590011,494,494,494,494,13
20241205,142600,88583589,491,491,491,491,0
20241205,142500,88583589,491,491,491,491,0
20241205,142400,88583589,491,491,491,491,0
20241205,142300,88583589,491,491,491,491,11
20241205,142200,88578188,495,495,495,495,0
20241205,142100,88578188,495,495,495,495,0
20241205,142000,88578188,495,495,495,495,0
20241205,141900,88578188,495,495,495,495,0
20241205,141800,88578188,495,495,495,495,0
20241205,141700,88578188,495,495,495,495,0
20241205,141600,88578188,495,495,495,495,0
20241205,141500,88578188,495,495,495,495,0
20241205,141400,88578188,495,495,495,495,0
20241205,141300,88578188,495,495,495,495,0
20241205,141200,88578188,495,495,495,495,0
20241205,141100,88578188,495,495,495,495,0
20241205,141000,88578188,495,495,495,495,1026
20241205,140900,88070318,495,495,495,495,0
20241205,140800,88070318,495,491,495,491,5
20241205,140700,88067853,490,488,490,488,2930
20241205,140600,86635921,488,488,488,488,0
20241205,140500,86635921,488,488,488,488,0
20241205,140400,86635921,488,488,488,488,0
20241205,140300,86635921,488,488,488,488,0
20241205,140200,86635921,488,488,488,488,0
20241205,140100,86635921,488,488,488,488,0
20241205,140000,86635921,488,488,488,488,2
20241205,135900,86634945,487,487,487,487,0
20241205,135800,86634945,487,487,487,487,0
20241205,135700,86634945,487,487,487,487,0
20241205,135600,86634945,487,487,487,487,1
20241205,135500,86634458,486,486,486,486,1583
20241205,135400,85865120,486,486,486,486,0
20241205,135300,85865120,486,486,486,486,1000
20241205,135200,85379120,486,486,486,486,70
20241205,135100,85345100,485,485,485,485,0
20241205,135000,85345100,485,486,486,485,400
20241205,134900,85151000,486,486,486,486,20
20241205,134800,85141280,486,486,486,486,0
20241205,134700,85141280,486,486,486,486,0
20241205,134600,85141280,486,486,486,486,0
20241205,134500,85141280,486,486,486,486,0
20241205,134400,85141280,486,486,486,486,50
20241205,134300,85116980,485,485,485,485,0
20241205,134200,85116980,485,485,485,485,0
20241205,134100,85116980,485,485,485,485,0
20241205,134000,85116980,485,485,485,485,0
20241205,133900,85116980,485,485,485,485,0
20241205,133800,85116980,485,485,485,485,0
20241205,133700,85116980,485,485,485,485,0
20241205,133600,85116980,485,485,485,485,0
20241205,133500,85116980,485,485,485,485,0
20241205,133400,85116980,485,485,485,485,1089
20241205,133300,84588815,485,485,485,485,0
20241205,133200,84588815,485,485,485,485,748
20241205,133100,84226035,486,485,486,485,2401
20241205,133000,83061547,485,485,485,485,0
20241205,132900,83061547,485,485,485,485,0
20241205,132800,83061547,485,485,485,485,0
20241205,132700,83061547,485,485,485,485,0
20241205,132600,83061547,485,485,485,485,0
20241205,132500,83061547,485,485,485,485,0
20241205,132400,83061547,485,485,485,485,0
20241205,132300,83061547,485,485,485,485,0
20241205,132200,83061547,485,485,485,485,0
20241205,132100,83061547,485,485,485,485,0
20241205,132000,83061547,485,485,485,485,625
20241205,131900,82758422,487,487,487,487,0
20241205,131800,82758422,487,487,487,487,0
20241205,131700,82758422,487,487,487,487,1
20241205,131600,82757935,487,487,487,487,171
20241205,131500,82674658,487,487,487,487,0
20241205,131400,82674658,487,487,487,487,0
20241205,131300,82674658,487,487,487,487,0
20241205,131200,82674658,487,487,487,487,0
20241205,131100,82674658,487,487,487,487,0
20241205,131000,82674658,487,487,487,487,0
20241205,130900,82674658,487,487,487,487,0
20241205,130800,82674658,487,487,487,487,0
20241205,130700,82674658,487,487,487,487,2
20241205,130600,82673684,485,485,485,485,0
20241205,130500,82673684,485,485,485,485,0
20241205,130400,82673684,485,485,485,485,0
20241205,130300,82673684,485,485,485,485,0
20241205,130200,82673684,485,485,485,485,0
20241205,130100,82673684,485,485,485,485,0
20241205,130000,82673684,485,485,485,485,1
20241205,125900,82673199,487,487,487,487,500
20241205,125800,82429699,487,487,487,487,2001
20241205,125700,81455212,487,487,487,487,0
20241205,125600,81455212,487,487,487,487,0
20241205,125500,81455212,487,487,487,487,0
20241205,125400,81455212,487,487,487,487,0
20241205,125300,81455212,487,487,487,487,641
20241205,125200,81143045,487,487,487,487,1000
20241205,125100,80656045,487,487,487,487,0
20241205,125000,80656045,487,487,487,487,0
20241205,124900,80656045,487,487,487,487,0
20241205,124800,80656045,487,487,487,487,285
20241205,124700,80517250,487,487,487,487,0
20241205,124600,80517250,487,487,487,487,0
20241205,124500,80517250,487,487,487,487,0
20241205,124400,80517250,487,487,487,487,0
20241205,124300,80517250,487,487,487,487,0
20241205,124200,80517250,487,487,487,487,30
20241205,124100,80502640,487,487,487,487,100
20241205,124000,80453940,487,487,487,487,0
20241205,123900,80453940,487,487,487,487,0
20241205,123800,80453940,487,486,487,486,2000
20241205,123700,79480051,487,485,487,485,900
20241205,123600,79042770,485,485,485,485,0
20241205,123500,79042770,485,485,485,485,0
20241205,123400,79042770,485,485,485,485,60
20241205,123300,79013670,486,486,486,484,35
20241205,123200,78996680,483,483,483,483,0
20241205,123100,78996680,483,483,483,483,0
20241205,123000,78996680,483,483,483,483,0
20241205,122900,78996680,483,483,483,483,0
20241205,122800,78996680,483,483,483,483,0
20241205,122700,78996680,483,483,483,483,0
20241205,122600,78996680,483,483,483,483,102
20241205,122500,78947414,484,484,484,484,0
20241205,122400,78947414,484,484,484,484,1911
20241205,122300,78022490,484,484,484,484,211
20241205,122200,77920366,486,486,486,486,0
20241205,122100,77920366,486,486,486,486,0
20241205,122000,77920366,486,486,486,486,0
20241205,121900,77920366,486,486,486,486,0
20241205,121800,77920366,486,487,487,486,11
20241205,121700,77915010,486,486,486,486,0
20241205,121600,77915010,486,486,486,486,0
20241205,121500,77915010,486,486,486,486,0
20241205,121400,77915010,486,486,486,486,0
20241205,121300,77915010,486,486,486,486,1
20241205,121200,77914524,486,486,486,486,0
20241205,121100,77914524,486,486,486,486,50
20241205,121000,77890224,486,486,486,486,626
20241205,120900,77585988,483,483,483,483,667
20241205,120800,77263827,486,485,486,485,190
20241205,120700,77171667,483,483,483,483,200
20241205,120600,77075067,483,483,483,483,0
20241205,120500,77075067,483,483,483,483,0
20241205,120400,77075067,483,483,483,483,0
20241205,120300,77075067,483,485,485,483,374
20241205,120200,76894115,487,487,487,487,0
20241205,120100,76894115,487,487,487,487,50
20241205,120000,76869765,487,487,487,487,0
20241205,115900,76869765,487,487,487,487,88
20241205,115800,76826909,487,487,487,487,0
20241205,115700,76826909,487,487,487,487,0
20241205,115600,76826909,487,487,487,487,100
20241205,115500,76778209,487,487,487,487,104
20241205,115400,76727561,487,487,487,487,0
20241205,115300,76727561,487,487,487,487,0
20241205,115200,76727561,487,487,487,487,0
20241205,115100,76727561,487,487,487,487,0
20241205,115000,76727561,487,485,487,485,109
20241205,114900,76674676,486,487,487,486,898
20241205,114800,76237635,487,487,487,487,0
20241205,114700,76237635,487,487,487,487,0
20241205,114600,76237635,487,487,487,487,1
20241205,114500,76237148,487,486,487,486,12
20241205,114400,76231315,487,487,487,487,0
20241205,114300,76231315,487,487,487,487,0
20241205,114200,76231315,487,487,487,487,0
20241205,114100,76231315,487,487,487,487,0
20241205,114000,76231315,487,487,487,487,0
20241205,113900,76231315,487,487,487,487,0
20241205,113800,76231315,487,487,487,487,0
20241205,113700,76231315,487,487,487,487,0
20241205,113600,76231315,487,487,487,487,0
20241205,113500,76231315,487,487,487,487,0
20241205,113400,76231315,487,487,487,487,0
20241205,113300,76231315,487,487,487,487,0
20241205,113200,76231315,487,487,487,487,0
20241205,113100,76231315,487,487,487,487,174
20241205,113000,76146577,487,487,487,487,0
20241205,112900,76146577,487,487,487,487,0
20241205,112800,76146577,487,487,487,487,0
20241205,112700,76146577,487,486,487,486,2053
20241205,112600,75146867,487,487,487,487,0
20241205,112500,75146867,487,487,487,487,0
20241205,112400,75146867,487,487,487,487,0
20241205,112300,75146867,487,487,487,487,0
20241205,112200,75146867,487,487,487,487,906
20241205,112100,74705645,487,486,487,486,1818
20241205,112000,73820297,487,487,487,487,0
20241205,111900,73820297,487,483,487,482,3018
20241205,111800,72354886,482,482,482,482,0
20241205,111700,72354886,482,482,482,482,0
20241205,111600,72354886,482,482,482,482,0
20241205,111500,72354886,482,485,485,482,500
20241205,111400,72112672,487,487,487,487,0
20241205,111300,72112672,487,487,487,487,25
20241205,111200,72100497,486,486,486,486,0
20241205,111100,72100497,486,486,486,486,0
20241205,111000,72100497,486,486,486,486,0
20241205,110900,72100497,486,486,486,486,156
20241205,110800,72024681,484,484,484,484,805
20241205,110700,71635061,481,481,481,481,1
20241205,110600,71634580,482,482,482,482,0
20241205,110500,71634580,482,482,482,482,22
20241205,110400,71623976,481,481,481,481,73
20241205,110300,71588863,481,481,481,481,0
20241205,110200,71588863,481,481,481,481,171
20241205,110100,71506612,481,481,481,481,0
20241205,110000,71506612,481,481,481,481,108
20241205,105900,71454664,481,480,481,480,200
20241205,105800,71358564,478,479,479,478,1099
20241205,105700,70832653,479,480,480,479,952
20241205,105600,70376145,480,480,480,480,1
20241205,105500,70375665,481,481,481,481,15
20241205,105400,70368450,481,481,481,480,112
20241205,105300,70314580,481,476,481,476,4973
20241205,105200,67935616,476,476,476,476,3
20241205,105100,67934188,473,479,479,470,6870
20241205,105000,64683597,483,481,483,480,756
20241205,104900,64320187,487,487,487,487,30
20241205,104800,64305577,487,487,487,487,0
20241205,104700,64305577,487,487,487,487,0
20241205,104600,64305577,487,487,487,487,1
20241205,104500,64305090,480,483,483,480,1087
20241205,104400,63782496,484,484,484,484,0
20241205,104300,63782496,484,484,484,484,0
20241205,104200,63782496,484,484,484,484,0
20241205,104100,63782496,484,484,484,484,0
20241205,104000,63782496,484,484,484,484,0
20241205,103900,63782496,484,484,484,484,18
20241205,103800,63773784,484,485,485,484,92
20241205,103700,63729246,484,485,485,484,2443
20241205,103600,62546833,486,489,489,485,2580
20241205,103500,61293737,489,489,489,489,0
20241205,103400,61293737,489,489,489,489,0
20241205,103300,61293737,489,489,489,489,0
20241205,103200,61293737,489,489,489,489,0
20241205,103100,61293737,489,489,489,489,34
20241205,103000,61277111,490,490,490,490,840
20241205,102900,60865511,490,490,490,490,100
20241205,102800,60816511,490,490,490,490,0
20241205,102700,60816511,490,490,490,490,0
20241205,102600,60816511,490,490,490,490,0
20241205,102500,60816511,490,490,490,490,0
20241205,102400,60816511,490,490,490,490,0
20241205,102300,60816511,490,490,490,490,0
20241205,102200,60816511,490,490,490,490,2406
20241205,102100,59637571,490,490,490,490,0
20241205,102000,59637571,490,490,490,490,0
20241205,101900,59637571,490,490,490,490,186
20241205,101800,59546431,490,490,490,490,0
20241205,101700,59546431,490,490,490,490,111
20241205,101600,59492041,490,490,490,490,0
20241205,101500,59492041,490,490,490,490,0
20241205,101400,59492041,490,490,490,490,0
20241205,101300,59492041,490,490,490,490,15
20241205,101200,59484691,490,490,490,490,74
20241205,101100,59448431,490,490,490,490,0
20241205,101000,59448431,490,490,490,490,28
20241205,100900,59434711,490,491,491,489,3622
20241205,100800,57661797,489,491,491,489,1600
20241205,100700,56877844,496,495,496,495,7
20241205,100600,56874373,490,490,490,490,0
20241205,100500,56874373,490,490,490,490,300
20241205,100400,56727373,490,492,494,490,1576
20241205,100300,55955089,494,500,500,471,24024
20241205,100200,44305880,501,502,502,501,2490
20241205,100100,43056644,503,504,504,503,661
20241205,100000,42723501,505,506,506,505,4679
20241205,095900,40360551,506,507,507,506,561
20241205,095800,40076684,508,509,509,508,1411
20241205,095700,39358488,510,510,510,510,0
20241205,095600,39358488,510,510,510,510,0
20241205,095500,39358488,510,510,510,510,0
20241205,095400,39358488,510,510,510,510,1068
20241205,095300,38813808,510,510,510,510,13
20241205,095200,38807178,516,516,516,516,0
20241205,095100,38807178,516,516,516,516,0
20241205,095000,38807178,516,516,516,516,0
20241205,094900,38807178,516,516,516,516,0
20241205,094800,38807178,516,516,516,516,0
20241205,094700,38807178,516,516,516,516,0
20241205,094600,38807178,516,514,516,514,13
20241205,094500,38800493,513,513,513,513,0
20241205,094400,38800493,513,513,513,513,2000
20241205,094300,37774493,513,513,513,513,0
20241205,094200,37774493,513,513,513,513,5000
20241205,094100,35209493,513,513,513,513,0
20241205,094000,35209493,513,512,513,512,5000
20241205,093900,32645009,513,508,513,508,25
20241205,093800,32632240,505,508,508,505,2012
20241205,093700,31615403,509,512,512,509,1421
20241205,093600,30890756,515,514,515,514,10000
20241205,093500,25750615,514,512,514,512,5
20241205,093400,25748048,507,507,507,507,0
20241205,093300,25748048,507,519,519,507,27401
20241205,093200,11791367,519,518,519,518,5003
20241205,093100,9199810,518,511,518,511,1104
20241205,093000,8635637,511,511,511,511,30
20241205,092900,8620307,510,511,511,510,590
20241205,092800,8318841,511,512,514,511,104
20241205,092700,8265680,513,514,514,513,963
20241205,092600,7770699,520,519,520,519,3
20241205,092500,7769140,519,519,519,519,0
20241205,092400,7769140,519,519,519,519,29
20241205,092300,7754089,519,519,519,519,1
20241205,092200,7753570,514,513,520,513,132
20241205,092100,7685835,515,516,520,514,7
20241205,092000,7682216,512,512,512,512,1
20241205,091900,7681704,513,513,513,513,0
20241205,091800,7681704,513,513,513,513,0
20241205,091700,7681704,513,514,514,513,6
20241205,091600,7678621,514,514,514,514,1
20241205,091500,7678107,516,516,516,516,0
20241205,091400,7678107,516,516,516,516,0
20241205,091300,7678107,516,510,527,510,307
20241205,091200,7519371,508,508,508,508,0
20241205,091100,7519371,508,508,508,508,0
20241205,091000,7519371,508,508,508,508,3376
20241205,090900,5804363,508,508,508,508,100
20241205,090800,5753563,508,508,508,508,100
20241205,090700,5702763,508,508,508,508,0
20241205,090600,5702763,508,508,508,508,1
20241205,090500,5702255,508,508,508,508,0
20241205,090400,5702255,508,508,508,508,1
20241205,090300,5701747,507,507,507,507,1825
20241205,090200,4776472,507,507,507,507,0
20241205,090100,4776472,507,507,507,507,0
20241205,090000,4776472,507,508,508,507,9406