KissMeData/067390/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,194800,182185718,498,498,498,498,450
20241204,194700,182185718,498,498,498,498,0
20241204,194600,182185718,498,498,498,498,0
20241204,194500,182185718,498,498,498,498,0
20241204,194400,182185718,498,498,498,498,0
20241204,194300,182185718,498,498,498,498,0
20241204,194200,182185718,498,498,498,498,0
20241204,194100,182185718,498,498,498,498,0
20241204,194000,182185718,498,498,498,498,0
20241204,193900,182185718,498,498,498,498,0
20241204,193800,182185718,498,498,498,498,0
20241204,193700,182185718,498,498,498,498,0
20241204,193600,182185718,498,498,498,498,0
20241204,193500,182185718,498,498,498,498,0
20241204,193400,182185718,498,498,498,498,0
20241204,193300,182185718,498,498,498,498,0
20241204,193200,182185718,498,498,498,498,0
20241204,193100,182185718,498,498,498,498,0
20241204,193000,182185718,498,498,498,498,0
20241204,192900,182185718,498,498,498,498,0
20241204,192800,182185718,498,498,498,498,0
20241204,192700,182185718,498,498,498,498,0
20241204,192600,182185718,498,498,498,498,0
20241204,192500,182185718,498,498,498,498,0
20241204,192400,182185718,498,498,498,498,0
20241204,192300,182185718,498,498,498,498,0
20241204,192200,182185718,498,498,498,498,0
20241204,192100,182185718,498,498,498,498,0
20241204,192000,182185718,498,498,498,498,0
20241204,191900,182185718,498,498,498,498,0
20241204,191800,182185718,498,498,498,498,450
20241204,191700,182185718,498,498,498,498,0
20241204,191600,182185718,498,498,498,498,0
20241204,191500,182185718,498,498,498,498,0
20241204,191400,182185718,498,498,498,498,0
20241204,191300,182185718,498,498,498,498,0
20241204,191200,182185718,498,498,498,498,0
20241204,191100,182185718,498,498,498,498,0
20241204,191000,182185718,498,498,498,498,0
20241204,190900,182185718,498,498,498,498,0
20241204,190800,182185718,498,498,498,498,0
20241204,190700,182185718,498,498,498,498,0
20241204,190600,182185718,498,498,498,498,0
20241204,190500,182185718,498,498,498,498,0
20241204,190400,182185718,498,498,498,498,0
20241204,190300,182185718,498,498,498,498,0
20241204,190200,182185718,498,498,498,498,0
20241204,190100,182185718,498,498,498,498,0
20241204,190000,182185718,498,498,498,498,0
20241204,185900,182185718,498,498,498,498,0
20241204,185800,182185718,498,498,498,498,0
20241204,185700,182185718,498,498,498,498,0
20241204,185600,182185718,498,498,498,498,0
20241204,185500,182185718,498,498,498,498,0
20241204,185400,182185718,498,498,498,498,0
20241204,185300,182185718,498,498,498,498,0
20241204,185200,182185718,498,498,498,498,0
20241204,185100,182185718,498,498,498,498,0
20241204,185000,182185718,498,498,498,498,0
20241204,184900,182185718,498,498,498,498,0
20241204,184800,182185718,498,498,498,498,450
20241204,184700,182185718,498,498,498,498,0
20241204,184600,182185718,498,498,498,498,0
20241204,184500,182185718,498,498,498,498,0
20241204,184400,182185718,498,498,498,498,0
20241204,184300,182185718,498,498,498,498,0
20241204,184200,182185718,498,498,498,498,0
20241204,184100,182185718,498,498,498,498,0
20241204,184000,182185718,498,498,498,498,0
20241204,183900,182185718,498,498,498,498,0
20241204,183800,182185718,498,498,498,498,0
20241204,183700,182185718,498,498,498,498,0
20241204,183600,182185718,498,498,498,498,0
20241204,183500,182185718,498,498,498,498,0
20241204,183400,182185718,498,498,498,498,0
20241204,183300,182185718,498,498,498,498,0
20241204,183200,182185718,498,498,498,498,0
20241204,183100,182185718,498,498,498,498,0
20241204,183000,182185718,498,498,498,498,0
20241204,182900,182185718,498,498,498,498,0
20241204,182800,182185718,498,498,498,498,0
20241204,182700,182185718,498,498,498,498,0
20241204,182600,182185718,498,498,498,498,0
20241204,182500,182185718,498,498,498,498,0
20241204,182400,182185718,498,498,498,498,0
20241204,182300,182185718,498,498,498,498,0
20241204,182200,182185718,498,498,498,498,0
20241204,182100,182185718,498,498,498,498,0
20241204,182000,182185718,498,498,498,498,0
20241204,181900,182185718,498,498,498,498,0
20241204,181800,182185718,498,498,498,498,450
20241204,181700,182185718,498,498,498,498,0
20241204,181600,182185718,498,498,498,498,0
20241204,181500,182185718,498,498,498,498,0
20241204,181400,182185718,498,498,498,498,0
20241204,181300,182185718,498,498,498,498,0
20241204,181200,182185718,498,498,498,498,0
20241204,181100,182185718,498,498,498,498,0
20241204,181000,182185718,498,498,498,498,0
20241204,180900,182185718,498,498,498,498,0
20241204,180800,182185718,498,498,498,498,0
20241204,180700,182185718,498,498,498,498,0
20241204,180600,182185718,498,498,498,498,0
20241204,180500,182185718,498,498,498,498,0
20241204,180400,182185718,498,498,498,498,0
20241204,180300,182185718,498,498,498,498,0
20241204,180200,182185718,498,498,498,498,0
20241204,180100,182185718,498,498,498,498,0
20241204,180000,182185718,498,498,498,498,0
20241204,175900,182185718,498,498,498,498,0
20241204,175800,182185718,498,498,498,498,0
20241204,175700,182185718,498,498,498,498,0
20241204,175600,182185718,498,498,498,498,0
20241204,175500,182185718,498,498,498,498,0
20241204,175400,182185718,498,498,498,498,0
20241204,175300,182185718,498,498,498,498,0
20241204,175200,182185718,498,498,498,498,0
20241204,175100,182185718,498,498,498,498,0
20241204,175000,182185718,498,498,498,498,0
20241204,174900,182185718,498,498,498,498,0
20241204,174800,182185718,498,498,498,498,450
20241204,174700,182185718,498,498,498,498,0
20241204,174600,182185718,498,498,498,498,0
20241204,174500,182185718,498,498,498,498,0
20241204,174400,182185718,498,498,498,498,0
20241204,174300,182185718,498,498,498,498,0
20241204,174200,182185718,498,498,498,498,0
20241204,174100,182185718,498,498,498,498,0
20241204,174000,182185718,498,498,498,498,0
20241204,173900,182185718,498,498,498,498,0
20241204,173800,182185718,498,498,498,498,0
20241204,173700,182185718,498,498,498,498,0
20241204,173600,182185718,498,498,498,498,0
20241204,173500,182185718,498,498,498,498,0
20241204,173400,182185718,498,498,498,498,0
20241204,173300,182185718,498,498,498,498,0
20241204,173200,182185718,498,498,498,498,0
20241204,173100,182185718,498,498,498,498,0
20241204,173000,182185718,498,498,498,498,0
20241204,172900,182185718,498,498,498,498,0
20241204,172800,182185718,498,498,498,498,0
20241204,172700,182185718,498,498,498,498,0
20241204,172600,182185718,498,498,498,498,0
20241204,172500,182185718,498,498,498,498,0
20241204,172400,182185718,498,498,498,498,0
20241204,172300,182185718,498,498,498,498,0
20241204,172200,182185718,498,498,498,498,0
20241204,172100,182185718,498,498,498,498,0
20241204,172000,182185718,498,498,498,498,0
20241204,171900,182185718,498,498,498,498,0
20241204,171800,182185718,498,498,498,498,450
20241204,171700,182185718,498,498,498,498,0
20241204,171600,182185718,498,498,498,498,0
20241204,171500,182185718,498,498,498,498,0
20241204,171400,182185718,498,498,498,498,0
20241204,171300,182185718,498,498,498,498,0
20241204,171200,182185718,498,498,498,498,0
20241204,171100,182185718,498,498,498,498,0
20241204,171000,182185718,498,498,498,498,0
20241204,170900,182185718,498,498,498,498,0
20241204,170800,182185718,498,498,498,498,0
20241204,170700,182185718,498,498,498,498,0
20241204,170600,182185718,498,498,498,498,0
20241204,170500,182185718,498,498,498,498,0
20241204,170400,182185718,498,498,498,498,0
20241204,170300,182185718,498,498,498,498,0
20241204,170200,182185718,498,498,498,498,0
20241204,170100,182185718,498,498,498,498,0
20241204,170000,182185718,498,498,498,498,0
20241204,165900,182185718,498,498,498,498,0
20241204,165800,182185718,498,498,498,498,0
20241204,165700,182185718,498,498,498,498,0
20241204,165600,182185718,498,498,498,498,0
20241204,165500,182185718,498,498,498,498,0
20241204,165400,182185718,498,498,498,498,0
20241204,165300,182185718,498,498,498,498,0
20241204,165200,182185718,498,498,498,498,0
20241204,165100,182185718,498,498,498,498,0
20241204,165000,182185718,498,498,498,498,0
20241204,164900,182185718,498,498,498,498,0
20241204,164800,182185718,498,498,498,498,450
20241204,164700,182185718,498,498,498,498,0
20241204,164600,182185718,498,498,498,498,0
20241204,164500,182185718,498,498,498,498,0
20241204,164400,182185718,498,498,498,498,0
20241204,164300,182185718,498,498,498,498,0
20241204,164200,182185718,498,498,498,498,0
20241204,164100,182185718,498,498,498,498,0
20241204,164000,182185718,498,498,498,498,0
20241204,163900,182185718,498,498,498,498,0
20241204,163800,182185718,498,498,498,498,0
20241204,163700,182185718,498,498,498,498,0
20241204,163600,182185718,498,498,498,498,0
20241204,163500,182185718,498,498,498,498,0
20241204,163400,182185718,498,498,498,498,0
20241204,163300,182185718,498,498,498,498,0
20241204,163200,182185718,498,498,498,498,0
20241204,163100,182185718,498,498,498,498,0
20241204,163000,182185718,498,498,498,498,0
20241204,162900,182185718,498,498,498,498,0
20241204,162800,182185718,498,498,498,498,0
20241204,162700,182185718,498,498,498,498,0
20241204,162600,182185718,498,498,498,498,0
20241204,162500,182185718,498,498,498,498,0
20241204,162400,182185718,498,498,498,498,0
20241204,162300,182185718,498,498,498,498,0
20241204,162200,182185718,498,498,498,498,0
20241204,162100,182185718,498,498,498,498,0
20241204,162000,182185718,498,498,498,498,0
20241204,161900,182185718,498,498,498,498,0
20241204,161800,182185718,498,498,498,498,450
20241204,161700,182185718,498,498,498,498,0
20241204,161600,182185718,498,498,498,498,0
20241204,161500,182185718,498,498,498,498,0
20241204,161400,182185718,498,498,498,498,0
20241204,161300,182185718,498,498,498,498,0
20241204,161200,182185718,498,498,498,498,0
20241204,161100,182185718,498,498,498,498,0
20241204,161000,182185718,498,498,498,498,0
20241204,160900,182185718,498,498,498,498,0
20241204,160800,182185718,498,498,498,498,0
20241204,160700,182185718,498,498,498,498,0
20241204,160600,182185718,498,498,498,498,0
20241204,160500,182185718,498,498,498,498,0
20241204,160400,182185718,498,498,498,498,0
20241204,160300,182185718,498,498,498,498,0
20241204,160200,182185718,498,498,498,498,0
20241204,160100,182185718,498,498,498,498,0
20241204,160000,182185718,498,498,498,498,0
20241204,155900,182185718,498,498,498,498,0
20241204,155800,182185718,498,498,498,498,0
20241204,155700,182185718,498,498,498,498,0
20241204,155600,182185718,498,498,498,498,0
20241204,155500,182185718,498,498,498,498,0
20241204,155400,182185718,498,498,498,498,0
20241204,155300,182185718,498,498,498,498,0
20241204,155200,182185718,498,498,498,498,0
20241204,155100,182185718,498,498,498,498,0
20241204,155000,182185718,498,498,498,498,0
20241204,154900,182185718,498,498,498,498,0
20241204,154800,182185718,498,498,498,498,450
20241204,154700,182185718,498,498,498,498,0
20241204,154600,182185718,498,498,498,498,0
20241204,154500,182185718,498,498,498,498,0
20241204,154400,182185718,498,498,498,498,0
20241204,154300,182185718,498,498,498,498,0
20241204,154200,182185718,498,498,498,498,0
20241204,154100,182185718,498,498,498,498,0
20241204,154000,182185718,498,498,498,498,0
20241204,153900,182185718,498,498,498,498,0
20241204,153800,182185718,498,498,498,498,0
20241204,153700,182185718,498,498,498,498,0
20241204,153600,182185718,498,498,498,498,0
20241204,153500,182185718,498,498,498,498,0
20241204,153400,182185718,498,498,498,498,0
20241204,153300,182185718,498,498,498,498,0
20241204,153200,182185718,498,498,498,498,0
20241204,153100,182185718,498,498,498,498,0
20241204,153000,182185718,498,498,498,498,450
20241204,152900,181961618,499,499,499,499,0
20241204,152800,181961618,499,499,499,499,0
20241204,152700,181961618,499,499,499,499,0
20241204,152600,181961618,499,499,499,499,0
20241204,152500,181961618,499,499,499,499,0
20241204,152400,181961618,499,499,499,499,0
20241204,152300,181961618,499,499,499,499,0
20241204,152200,181961618,499,499,499,499,0
20241204,152100,181961618,499,499,499,499,0
20241204,152000,181961618,499,499,499,499,0
20241204,151900,181961618,499,499,499,499,0
20241204,151800,181961618,499,499,499,499,0
20241204,151700,181961618,499,499,499,499,500
20241204,151600,181712118,499,499,499,499,50
20241204,151500,181687168,499,499,499,499,0
20241204,151400,181687168,499,499,499,499,0
20241204,151300,181687168,499,499,499,499,70
20241204,151200,181652238,499,499,499,499,282
20241204,151100,181511520,497,497,497,497,0
20241204,151000,181511520,497,497,497,497,0
20241204,150900,181511520,497,497,497,497,0
20241204,150800,181511520,497,497,497,497,0
20241204,150700,181511520,497,497,497,497,0
20241204,150600,181511520,497,497,497,497,0
20241204,150500,181511520,497,497,497,497,100
20241204,150400,181461820,498,498,498,498,0
20241204,150300,181461820,498,498,498,498,9
20241204,150200,181457338,497,498,498,497,1000
20241204,150100,180959591,498,498,498,498,0
20241204,150000,180959591,498,498,498,498,0
20241204,145900,180959591,498,498,498,498,130
20241204,145800,180894851,498,498,498,498,0
20241204,145700,180894851,498,498,498,498,6362
20241204,145600,177726575,498,498,498,498,881
20241204,145500,177287837,498,498,498,498,300
20241204,145400,177138437,498,498,498,498,0
20241204,145300,177138437,498,498,498,498,0
20241204,145200,177138437,498,498,498,498,400
20241204,145100,176939237,498,499,500,498,10071
20241204,145000,171905742,498,498,498,498,0
20241204,144900,171905742,498,498,498,498,100
20241204,144800,171855942,498,498,498,498,0
20241204,144700,171855942,498,498,498,498,0
20241204,144600,171855942,498,498,498,498,0
20241204,144500,171855942,498,498,498,498,18
20241204,144400,171846978,499,499,499,499,100
20241204,144300,171797078,499,499,499,499,0
20241204,144200,171797078,499,499,499,499,37
20241204,144100,171778615,499,499,499,499,0
20241204,144000,171778615,499,499,499,499,0
20241204,143900,171778615,499,499,499,499,40
20241204,143800,171758655,498,498,498,498,0
20241204,143700,171758655,498,498,498,498,0
20241204,143600,171758655,498,498,498,498,0
20241204,143500,171758655,498,499,499,498,62
20241204,143400,171727759,499,499,499,499,40
20241204,143300,171707799,499,499,499,499,500
20241204,143200,171458299,499,499,499,499,500
20241204,143100,171208799,499,499,499,499,500
20241204,143000,170959299,498,498,498,498,0
20241204,142900,170959299,498,498,498,498,0
20241204,142800,170959299,498,498,498,498,0
20241204,142700,170959299,498,498,498,498,1
20241204,142600,170958801,498,498,498,498,18
20241204,142500,170949837,498,498,498,498,26
20241204,142400,170936889,496,496,496,496,0
20241204,142300,170936889,496,496,496,496,0
20241204,142200,170936889,496,496,496,496,0
20241204,142100,170936889,496,496,496,496,0
20241204,142000,170936889,496,496,496,496,0
20241204,141900,170936889,496,496,496,496,0
20241204,141800,170936889,496,498,498,496,702
20241204,141700,170588393,499,499,499,499,0
20241204,141600,170588393,499,499,499,499,0
20241204,141500,170588393,499,499,499,499,0
20241204,141400,170588393,499,499,499,499,17
20241204,141300,170579910,499,499,499,499,0
20241204,141200,170579910,499,499,499,499,0
20241204,141100,170579910,499,499,499,499,0
20241204,141000,170579910,499,499,499,499,0
20241204,140900,170579910,499,499,499,499,24
20241204,140800,170567934,499,499,499,499,300
20241204,140700,170418234,499,499,499,499,0
20241204,140600,170418234,499,499,499,499,3
20241204,140500,170416737,499,499,499,499,0
20241204,140400,170416737,499,499,499,499,0
20241204,140300,170416737,499,499,499,499,0
20241204,140200,170416737,499,499,499,499,0
20241204,140100,170416737,499,499,499,499,0
20241204,140000,170416737,499,499,499,499,50
20241204,135900,170391787,499,499,499,499,0
20241204,135800,170391787,499,499,499,499,5
20241204,135700,170389292,499,499,499,499,0
20241204,135600,170389292,499,499,499,499,10
20241204,135500,170384302,499,499,499,499,0
20241204,135400,170384302,499,499,499,499,0
20241204,135300,170384302,499,499,499,499,0
20241204,135200,170384302,499,499,499,499,0
20241204,135100,170384302,499,499,499,499,0
20241204,135000,170384302,499,499,499,499,0
20241204,134900,170384302,499,499,499,499,0
20241204,134800,170384302,499,499,499,499,0
20241204,134700,170384302,499,499,499,499,1
20241204,134600,170383803,497,497,497,497,0
20241204,134500,170383803,497,497,497,497,0
20241204,134400,170383803,497,497,497,497,0
20241204,134300,170383803,497,497,497,497,0
20241204,134200,170383803,497,497,497,497,0
20241204,134100,170383803,497,497,497,497,0
20241204,134000,170383803,497,497,497,497,0
20241204,133900,170383803,497,497,497,497,0
20241204,133800,170383803,497,498,499,497,2011
20241204,133700,169380889,498,498,498,498,0
20241204,133600,169380889,498,498,498,498,0
20241204,133500,169380889,498,498,498,498,0
20241204,133400,169380889,498,498,498,498,0
20241204,133300,169380889,498,498,498,498,0
20241204,133200,169380889,498,498,498,498,0
20241204,133100,169380889,498,498,498,498,0
20241204,133000,169380889,498,498,498,498,0
20241204,132900,169380889,498,498,498,498,2
20241204,132800,169379893,498,498,498,498,1
20241204,132700,169379395,498,498,498,498,0
20241204,132600,169379395,498,498,498,498,120
20241204,132500,169319635,498,498,498,498,318
20241204,132400,169161271,499,499,499,499,0
20241204,132300,169161271,499,499,499,499,241
20241204,132200,169041012,498,498,498,498,2173
20241204,132100,167958858,498,498,498,498,0
20241204,132000,167958858,498,498,498,498,0
20241204,131900,167958858,498,499,499,498,107
20241204,131800,167905472,499,499,499,499,0
20241204,131700,167905472,499,499,499,499,101
20241204,131600,167855073,498,498,498,498,0
20241204,131500,167855073,498,498,498,498,0
20241204,131400,167855073,498,498,498,498,0
20241204,131300,167855073,498,498,498,498,0
20241204,131200,167855073,498,498,498,498,0
20241204,131100,167855073,498,498,498,498,0
20241204,131000,167855073,498,498,498,498,0
20241204,130900,167855073,498,498,498,498,17
20241204,130800,167846607,498,498,498,498,0
20241204,130700,167846607,498,498,498,498,0
20241204,130600,167846607,498,498,498,498,0
20241204,130500,167846607,498,498,498,498,0
20241204,130400,167846607,498,498,498,498,0
20241204,130300,167846607,498,498,498,498,0
20241204,130200,167846607,498,498,498,498,0
20241204,130100,167846607,498,498,498,498,0
20241204,130000,167846607,498,498,498,498,0
20241204,125900,167846607,498,498,498,498,0
20241204,125800,167846607,498,498,498,498,0
20241204,125700,167846607,498,498,498,498,2
20241204,125600,167845611,499,499,499,499,0
20241204,125500,167845611,499,499,499,499,0
20241204,125400,167845611,499,499,499,499,1000
20241204,125300,167346611,499,499,499,499,100
20241204,125200,167296711,499,499,499,499,500
20241204,125100,167047211,499,499,499,499,0
20241204,125000,167047211,499,499,499,499,0
20241204,124900,167047211,499,499,499,499,100
20241204,124800,166997311,497,499,499,497,6
20241204,124700,166994327,496,496,496,496,0
20241204,124600,166994327,496,496,496,496,0
20241204,124500,166994327,496,496,496,496,0
20241204,124400,166994327,496,496,496,496,260
20241204,124300,166865367,495,497,497,495,4635
20241204,124200,164570462,497,497,497,497,0
20241204,124100,164570462,497,497,497,497,0
20241204,124000,164570462,497,497,497,497,0
20241204,123900,164570462,497,497,497,497,0
20241204,123800,164570462,497,497,497,497,0
20241204,123700,164570462,497,497,497,497,2000
20241204,123600,163576462,497,497,497,497,0
20241204,123500,163576462,497,497,497,497,0
20241204,123400,163576462,497,497,497,497,0
20241204,123300,163576462,497,497,497,497,0
20241204,123200,163576462,497,497,497,497,1000
20241204,123100,163079462,497,497,497,497,1000
20241204,123000,162582462,499,499,499,499,0
20241204,122900,162582462,499,499,499,499,0
20241204,122800,162582462,499,499,499,499,8
20241204,122700,162578470,497,497,497,497,0
20241204,122600,162578470,497,497,497,497,0
20241204,122500,162578470,497,497,497,497,0
20241204,122400,162578470,497,497,497,497,119
20241204,122300,162519327,500,500,500,500,0
20241204,122200,162519327,500,500,500,500,0
20241204,122100,162519327,500,500,500,500,0
20241204,122000,162519327,500,500,500,500,0
20241204,121900,162519327,500,500,500,500,0
20241204,121800,162519327,500,500,500,500,2436
20241204,121700,161301327,500,500,500,500,8000
20241204,121600,157301327,500,500,500,500,0
20241204,121500,157301327,500,500,500,500,0
20241204,121400,157301327,500,500,500,500,159
20241204,121300,157221827,499,499,499,499,0
20241204,121200,157221827,499,499,499,499,0
20241204,121100,157221827,499,499,499,499,3
20241204,121000,157220330,498,498,498,498,0
20241204,120900,157220330,498,498,498,498,0
20241204,120800,157220330,498,498,498,498,0
20241204,120700,157220330,498,498,498,498,0
20241204,120600,157220330,498,498,498,498,0
20241204,120500,157220330,498,498,498,498,0
20241204,120400,157220330,498,499,499,498,1002
20241204,120300,156721327,500,500,500,500,0
20241204,120200,156721327,500,500,500,500,0
20241204,120100,156721327,500,500,500,500,0
20241204,120000,156721327,500,500,500,500,0
20241204,115900,156721327,500,500,500,500,0
20241204,115800,156721327,500,500,500,500,0
20241204,115700,156721327,500,499,500,499,11808
20241204,115600,150817563,499,499,499,499,6
20241204,115500,150814569,494,494,494,494,0
20241204,115400,150814569,494,494,494,494,1000
20241204,115300,150320569,498,498,498,498,500
20241204,115200,150071569,498,498,498,498,1
20241204,115100,150071071,498,498,498,498,0
20241204,115000,150071071,498,498,498,498,0
20241204,114900,150071071,498,497,498,497,210
20241204,114800,149966691,498,498,498,498,0
20241204,114700,149966691,498,498,498,498,0
20241204,114600,149966691,498,498,498,498,0
20241204,114500,149966691,498,498,498,498,0
20241204,114400,149966691,498,498,498,498,1
20241204,114300,149966193,495,495,495,495,0
20241204,114200,149966193,495,495,495,495,0
20241204,114100,149966193,495,495,495,495,0
20241204,114000,149966193,495,495,495,495,116
20241204,113900,149908773,495,495,495,495,42
20241204,113800,149887983,495,498,498,495,33
20241204,113700,149871555,498,499,499,498,259
20241204,113600,149742315,500,500,500,500,5
20241204,113500,149739815,500,500,500,500,340
20241204,113400,149569815,502,502,502,502,0
20241204,113300,149569815,502,502,502,502,0
20241204,113200,149569815,502,501,502,501,2
20241204,113100,149568812,501,501,501,501,0
20241204,113000,149568812,501,501,501,501,0
20241204,112900,149568812,501,501,501,501,0
20241204,112800,149568812,501,501,501,501,0
20241204,112700,149568812,501,501,501,501,0
20241204,112600,149568812,501,501,501,501,0
20241204,112500,149568812,501,499,501,499,1450
20241204,112400,148845258,499,499,499,499,0
20241204,112300,148845258,499,499,499,499,0
20241204,112200,148845258,499,495,499,495,3
20241204,112100,148843769,499,499,499,499,0
20241204,112000,148843769,499,499,499,499,0
20241204,111900,148843769,499,499,499,499,3
20241204,111800,148842272,499,499,499,499,0
20241204,111700,148842272,499,500,500,499,61
20241204,111600,148811773,500,500,500,500,0
20241204,111500,148811773,500,500,500,500,500
20241204,111400,148561773,500,501,502,500,10400
20241204,111300,143348196,501,501,501,501,0
20241204,111200,143348196,501,501,501,501,0
20241204,111100,143348196,501,501,501,501,170
20241204,111000,143263026,501,501,501,501,0
20241204,110900,143263026,501,501,501,501,24
20241204,110800,143251002,501,501,501,501,0
20241204,110700,143251002,501,495,501,495,40000
20241204,110600,123267404,500,500,500,500,0
20241204,110500,123267404,500,500,500,500,0
20241204,110400,123267404,500,494,500,494,50000
20241204,110300,98320058,494,494,494,494,4000
20241204,110200,96344058,494,492,494,492,698
20241204,110100,96000442,492,490,492,490,22125
20241204,110000,85151866,489,489,489,489,0
20241204,105900,85151866,489,489,489,489,2000
20241204,105800,84173866,489,490,490,489,601
20241204,105700,83879876,487,489,489,487,3974
20241204,105600,81943830,487,489,489,487,4004
20241204,105500,79987808,490,491,491,490,16382
20241204,105400,71957317,492,494,494,492,15622
20241204,105300,64267014,494,494,494,494,4932
20241204,105200,61830606,494,494,494,494,1000
20241204,105100,61336606,494,494,494,494,0
20241204,105000,61336606,494,494,494,494,4008
20241204,104900,59356654,494,494,494,494,1000
20241204,104800,58862654,494,494,494,494,250
20241204,104700,58739154,494,494,494,494,0
20241204,104600,58739154,494,494,494,494,4200
20241204,104500,56664354,495,495,495,495,6
20241204,104400,56661384,495,495,495,495,0
20241204,104300,56661384,495,495,495,495,3
20241204,104200,56659899,495,497,497,495,2087
20241204,104100,55626634,497,497,497,497,0
20241204,104000,55626634,497,497,497,497,0
20241204,103900,55626634,497,497,497,497,0
20241204,103800,55626634,497,495,497,495,4
20241204,103700,55624648,495,496,496,495,2000
20241204,103600,54633628,496,496,496,496,1
20241204,103500,54633132,496,496,496,496,11
20241204,103400,54627676,496,496,496,496,16
20241204,103300,54619740,496,496,496,496,1471
20241204,103200,53890124,497,497,497,497,200
20241204,103100,53790724,497,497,497,497,260
20241204,103000,53661504,497,497,497,497,100
20241204,102900,53611804,497,497,497,497,1
20241204,102800,53611307,497,497,497,497,100
20241204,102700,53561607,497,497,497,497,174
20241204,102600,53475129,497,497,497,497,0
20241204,102500,53475129,497,497,497,497,12
20241204,102400,53469165,496,496,496,496,158
20241204,102300,53390797,495,495,495,495,0
20241204,102200,53390797,495,496,496,495,7487
20241204,102100,49683245,496,496,496,496,0
20241204,102000,49683245,496,496,496,496,0
20241204,101900,49683245,496,496,496,496,45
20241204,101800,49660925,496,496,496,496,0
20241204,101700,49660925,496,496,496,496,200
20241204,101600,49561725,496,497,497,496,6
20241204,101500,49558748,498,498,498,498,10
20241204,101400,49553768,496,498,498,496,6697
20241204,101300,46230016,498,498,498,498,31
20241204,101200,46214578,497,498,498,497,138
20241204,101100,46145972,498,498,498,497,235
20241204,101000,46029153,498,498,498,498,6
20241204,100900,46026165,498,498,498,498,35
20241204,100800,46008735,498,498,498,498,68
20241204,100700,45974871,498,498,498,498,26
20241204,100600,45961923,498,498,498,498,11
20241204,100500,45956445,498,498,498,498,17
20241204,100400,45947979,497,497,497,497,1059
20241204,100300,45421656,497,497,497,497,500
20241204,100200,45173156,497,498,498,497,474
20241204,100100,44937378,498,498,498,498,291
20241204,100000,44792460,497,497,497,497,19
20241204,095900,44783017,497,498,498,497,2203
20241204,095800,43687730,498,498,498,498,204
20241204,095700,43586138,497,497,497,497,0
20241204,095600,43586138,497,497,497,497,0
20241204,095500,43586138,497,497,497,497,31
20241204,095400,43570731,499,499,499,499,0
20241204,095300,43570731,499,499,499,499,0
20241204,095200,43570731,499,499,499,499,7
20241204,095100,43567238,499,499,499,499,2
20241204,095000,43566240,499,499,499,499,500
20241204,094900,43316740,499,499,499,499,200
20241204,094800,43216940,499,498,499,498,250
20241204,094700,43092294,498,497,498,497,150
20241204,094600,43017679,498,498,498,498,200
20241204,094500,42918079,498,498,498,498,400
20241204,094400,42718879,498,498,498,498,300
20241204,094300,42569479,498,498,498,498,533
20241204,094200,42304045,498,498,498,497,931
20241204,094100,41840887,498,499,499,498,411
20241204,094000,41636059,499,498,499,498,8351
20241204,093900,37470953,498,498,498,498,349
20241204,093800,37297151,497,497,497,497,132
20241204,093700,37231547,497,497,497,497,1413
20241204,093600,36529286,498,498,498,498,2
20241204,093500,36528290,497,500,500,497,303
20241204,093400,36376999,500,500,500,500,19
20241204,093300,36367499,497,497,497,497,223
20241204,093200,36256668,497,500,500,497,1417
20241204,093100,35548477,500,500,500,500,300
20241204,093000,35398477,500,500,500,500,5
20241204,092900,35395977,501,501,501,501,0
20241204,092800,35395977,501,501,501,501,0
20241204,092700,35395977,501,501,501,501,0
20241204,092600,35395977,501,501,501,501,0
20241204,092500,35395977,501,501,501,501,44
20241204,092400,35373933,503,498,503,496,248
20241204,092300,35250608,501,500,501,500,6000
20241204,092200,32249608,500,500,500,500,0
20241204,092100,32249608,500,497,500,497,309
20241204,092000,32096032,500,500,500,500,1
20241204,091900,32095532,497,497,497,497,2500
20241204,091800,30853032,497,499,499,497,6206
20241204,091700,27764643,499,499,499,499,49
20241204,091600,27740192,498,499,499,498,4548
20241204,091500,25470887,500,500,500,500,84
20241204,091400,25428887,500,500,500,500,1020
20241204,091300,24918887,499,500,500,499,2103
20241204,091200,23867887,500,500,500,500,0
20241204,091100,23867887,500,500,500,500,0
20241204,091000,23867887,500,500,500,500,0
20241204,090900,23867887,500,500,500,500,0
20241204,090800,23867887,500,501,501,498,247
20241204,090700,23744873,501,501,501,501,2
20241204,090600,23743871,498,498,498,498,25
20241204,090500,23731421,498,498,498,498,0
20241204,090400,23731421,498,497,498,497,18460
20241204,090300,14541801,497,495,497,495,57
20241204,090200,14513495,495,494,495,494,1123
20241204,090100,13958710,494,494,494,487,19923
20241204,090000,4186487,491,485,495,485,8625