KissMeData/200230/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,204000,169108279,548,548,548,548,7828
20241205,203900,169108279,548,548,548,548,0
20241205,203800,169108279,548,548,548,548,0
20241205,203700,169108279,548,548,548,548,0
20241205,203600,169108279,548,548,548,548,0
20241205,203500,169108279,548,548,548,548,0
20241205,203400,169108279,548,548,548,548,0
20241205,203300,169108279,548,548,548,548,0
20241205,203200,169108279,548,548,548,548,0
20241205,203100,169108279,548,548,548,548,0
20241205,203000,169108279,548,548,548,548,0
20241205,202900,169108279,548,548,548,548,0
20241205,202800,169108279,548,548,548,548,0
20241205,202700,169108279,548,548,548,548,0
20241205,202600,169108279,548,548,548,548,0
20241205,202500,169108279,548,548,548,548,0
20241205,202400,169108279,548,548,548,548,0
20241205,202300,169108279,548,548,548,548,0
20241205,202200,169108279,548,548,548,548,0
20241205,202100,169108279,548,548,548,548,0
20241205,202000,169108279,548,548,548,548,0
20241205,201900,169108279,548,548,548,548,0
20241205,201800,169108279,548,548,548,548,0
20241205,201700,169108279,548,548,548,548,0
20241205,201600,169108279,548,548,548,548,0
20241205,201500,169108279,548,548,548,548,0
20241205,201400,169108279,548,548,548,548,0
20241205,201300,169108279,548,548,548,548,0
20241205,201200,169108279,548,548,548,548,0
20241205,201100,169108279,548,548,548,548,0
20241205,201000,169108279,548,548,548,548,7828
20241205,200900,169108279,548,548,548,548,0
20241205,200800,169108279,548,548,548,548,0
20241205,200700,169108279,548,548,548,548,0
20241205,200600,169108279,548,548,548,548,0
20241205,200500,169108279,548,548,548,548,0
20241205,200400,169108279,548,548,548,548,0
20241205,200300,169108279,548,548,548,548,0
20241205,200200,169108279,548,548,548,548,0
20241205,200100,169108279,548,548,548,548,0
20241205,200000,169108279,548,548,548,548,0
20241205,195900,169108279,548,548,548,548,0
20241205,195800,169108279,548,548,548,548,0
20241205,195700,169108279,548,548,548,548,0
20241205,195600,169108279,548,548,548,548,0
20241205,195500,169108279,548,548,548,548,0
20241205,195400,169108279,548,548,548,548,0
20241205,195300,169108279,548,548,548,548,0
20241205,195200,169108279,548,548,548,548,0
20241205,195100,169108279,548,548,548,548,0
20241205,195000,169108279,548,548,548,548,0
20241205,194900,169108279,548,548,548,548,0
20241205,194800,169108279,548,548,548,548,0
20241205,194700,169108279,548,548,548,548,0
20241205,194600,169108279,548,548,548,548,0
20241205,194500,169108279,548,548,548,548,0
20241205,194400,169108279,548,548,548,548,0
20241205,194300,169108279,548,548,548,548,0
20241205,194200,169108279,548,548,548,548,0
20241205,194100,169108279,548,548,548,548,0
20241205,194000,169108279,548,548,548,548,7828
20241205,193900,169108279,548,548,548,548,0
20241205,193800,169108279,548,548,548,548,0
20241205,193700,169108279,548,548,548,548,0
20241205,193600,169108279,548,548,548,548,0
20241205,193500,169108279,548,548,548,548,0
20241205,193400,169108279,548,548,548,548,0
20241205,193300,169108279,548,548,548,548,0
20241205,193200,169108279,548,548,548,548,0
20241205,193100,169108279,548,548,548,548,0
20241205,193000,169108279,548,548,548,548,0
20241205,192900,169108279,548,548,548,548,0
20241205,192800,169108279,548,548,548,548,0
20241205,192700,169108279,548,548,548,548,0
20241205,192600,169108279,548,548,548,548,0
20241205,192500,169108279,548,548,548,548,0
20241205,192400,169108279,548,548,548,548,0
20241205,192300,169108279,548,548,548,548,0
20241205,192200,169108279,548,548,548,548,0
20241205,192100,169108279,548,548,548,548,0
20241205,192000,169108279,548,548,548,548,0
20241205,191900,169108279,548,548,548,548,0
20241205,191800,169108279,548,548,548,548,0
20241205,191700,169108279,548,548,548,548,0
20241205,191600,169108279,548,548,548,548,0
20241205,191500,169108279,548,548,548,548,0
20241205,191400,169108279,548,548,548,548,0
20241205,191300,169108279,548,548,548,548,0
20241205,191200,169108279,548,548,548,548,0
20241205,191100,169108279,548,548,548,548,0
20241205,191000,169108279,548,548,548,548,7828
20241205,190900,169108279,548,548,548,548,0
20241205,190800,169108279,548,548,548,548,0
20241205,190700,169108279,548,548,548,548,0
20241205,190600,169108279,548,548,548,548,0
20241205,190500,169108279,548,548,548,548,0
20241205,190400,169108279,548,548,548,548,0
20241205,190300,169108279,548,548,548,548,0
20241205,190200,169108279,548,548,548,548,0
20241205,190100,169108279,548,548,548,548,0
20241205,190000,169108279,548,548,548,548,0
20241205,185900,169108279,548,548,548,548,0
20241205,185800,169108279,548,548,548,548,0
20241205,185700,169108279,548,548,548,548,0
20241205,185600,169108279,548,548,548,548,0
20241205,185500,169108279,548,548,548,548,0
20241205,185400,169108279,548,548,548,548,0
20241205,185300,169108279,548,548,548,548,0
20241205,185200,169108279,548,548,548,548,0
20241205,185100,169108279,548,548,548,548,0
20241205,185000,169108279,548,548,548,548,0
20241205,184900,169108279,548,548,548,548,0
20241205,184800,169108279,548,548,548,548,0
20241205,184700,169108279,548,548,548,548,0
20241205,184600,169108279,548,548,548,548,0
20241205,184500,169108279,548,548,548,548,0
20241205,184400,169108279,548,548,548,548,0
20241205,184300,169108279,548,548,548,548,0
20241205,184200,169108279,548,548,548,548,0
20241205,184100,169108279,548,548,548,548,0
20241205,184000,169108279,548,548,548,548,7828
20241205,183900,169108279,548,548,548,548,0
20241205,183800,169108279,548,548,548,548,0
20241205,183700,169108279,548,548,548,548,0
20241205,183600,169108279,548,548,548,548,0
20241205,183500,169108279,548,548,548,548,0
20241205,183400,169108279,548,548,548,548,0
20241205,183300,169108279,548,548,548,548,0
20241205,183200,169108279,548,548,548,548,0
20241205,183100,169108279,548,548,548,548,0
20241205,183000,169108279,548,548,548,548,0
20241205,182900,169108279,548,548,548,548,0
20241205,182800,169108279,548,548,548,548,0
20241205,182700,169108279,548,548,548,548,0
20241205,182600,169108279,548,548,548,548,0
20241205,182500,169108279,548,548,548,548,0
20241205,182400,169108279,548,548,548,548,0
20241205,182300,169108279,548,548,548,548,0
20241205,182200,169108279,548,548,548,548,0
20241205,182100,169108279,548,548,548,548,0
20241205,182000,169108279,548,548,548,548,0
20241205,181900,169108279,548,548,548,548,0
20241205,181800,169108279,548,548,548,548,0
20241205,181700,169108279,548,548,548,548,0
20241205,181600,169108279,548,548,548,548,0
20241205,181500,169108279,548,548,548,548,0
20241205,181400,169108279,548,548,548,548,0
20241205,181300,169108279,548,548,548,548,0
20241205,181200,169108279,548,548,548,548,0
20241205,181100,169108279,548,548,548,548,0
20241205,181000,169108279,548,548,548,548,7828
20241205,180900,169108279,548,548,548,548,0
20241205,180800,169108279,548,548,548,548,0
20241205,180700,169108279,548,548,548,548,0
20241205,180600,169108279,548,548,548,548,0
20241205,180500,169108279,548,548,548,548,0
20241205,180400,169108279,548,548,548,548,0
20241205,180300,169108279,548,548,548,548,0
20241205,180200,169108279,548,548,548,548,0
20241205,180100,169108279,548,548,548,548,0
20241205,180000,169108279,548,548,548,548,0
20241205,175900,169108279,548,548,548,548,0
20241205,175800,169108279,548,548,548,548,0
20241205,175700,169108279,548,548,548,548,0
20241205,175600,169108279,548,548,548,548,0
20241205,175500,169108279,548,548,548,548,0
20241205,175400,169108279,548,548,548,548,0
20241205,175300,169108279,548,548,548,548,0
20241205,175200,169108279,548,548,548,548,0
20241205,175100,169108279,548,548,548,548,0
20241205,175000,169108279,548,548,548,548,0
20241205,174900,169108279,548,548,548,548,0
20241205,174800,169108279,548,548,548,548,0
20241205,174700,169108279,548,548,548,548,0
20241205,174600,169108279,548,548,548,548,0
20241205,174500,169108279,548,548,548,548,0
20241205,174400,169108279,548,548,548,548,0
20241205,174300,169108279,548,548,548,548,0
20241205,174200,169108279,548,548,548,548,0
20241205,174100,169108279,548,548,548,548,0
20241205,174000,169108279,548,548,548,548,7828
20241205,173900,169108279,548,548,548,548,0
20241205,173800,169108279,548,548,548,548,0
20241205,173700,169108279,548,548,548,548,0
20241205,173600,169108279,548,548,548,548,0
20241205,173500,169108279,548,548,548,548,0
20241205,173400,169108279,548,548,548,548,0
20241205,173300,169108279,548,548,548,548,0
20241205,173200,169108279,548,548,548,548,0
20241205,173100,169108279,548,548,548,548,0
20241205,173000,169108279,548,548,548,548,0
20241205,172900,169108279,548,548,548,548,0
20241205,172800,169108279,548,548,548,548,0
20241205,172700,169108279,548,548,548,548,0
20241205,172600,169108279,548,548,548,548,0
20241205,172500,169108279,548,548,548,548,0
20241205,172400,169108279,548,548,548,548,0
20241205,172300,169108279,548,548,548,548,0
20241205,172200,169108279,548,548,548,548,0
20241205,172100,169108279,548,548,548,548,0
20241205,172000,169108279,548,548,548,548,0
20241205,171900,169108279,548,548,548,548,0
20241205,171800,169108279,548,548,548,548,0
20241205,171700,169108279,548,548,548,548,0
20241205,171600,169108279,548,548,548,548,0
20241205,171500,169108279,548,548,548,548,0
20241205,171400,169108279,548,548,548,548,0
20241205,171300,169108279,548,548,548,548,0
20241205,171200,169108279,548,548,548,548,0
20241205,171100,169108279,548,548,548,548,0
20241205,171000,169108279,548,548,548,548,7828
20241205,170900,169108279,548,548,548,548,0
20241205,170800,169108279,548,548,548,548,0
20241205,170700,169108279,548,548,548,548,0
20241205,170600,169108279,548,548,548,548,0
20241205,170500,169108279,548,548,548,548,0
20241205,170400,169108279,548,548,548,548,0
20241205,170300,169108279,548,548,548,548,0
20241205,170200,169108279,548,548,548,548,0
20241205,170100,169108279,548,548,548,548,0
20241205,170000,169108279,548,548,548,548,0
20241205,165900,169108279,548,548,548,548,0
20241205,165800,169108279,548,548,548,548,0
20241205,165700,169108279,548,548,548,548,0
20241205,165600,169108279,548,548,548,548,0
20241205,165500,169108279,548,548,548,548,0
20241205,165400,169108279,548,548,548,548,0
20241205,165300,169108279,548,548,548,548,0
20241205,165200,169108279,548,548,548,548,0
20241205,165100,169108279,548,548,548,548,0
20241205,165000,169108279,548,548,548,548,0
20241205,164900,169108279,548,548,548,548,0
20241205,164800,169108279,548,548,548,548,0
20241205,164700,169108279,548,548,548,548,0
20241205,164600,169108279,548,548,548,548,0
20241205,164500,169108279,548,548,548,548,0
20241205,164400,169108279,548,548,548,548,0
20241205,164300,169108279,548,548,548,548,0
20241205,164200,169108279,548,548,548,548,0
20241205,164100,169108279,548,548,548,548,0
20241205,164000,169108279,548,548,548,548,7828
20241205,163900,169108279,548,548,548,548,0
20241205,163800,169108279,548,548,548,548,0
20241205,163700,169108279,548,548,548,548,0
20241205,163600,169108279,548,548,548,548,0
20241205,163500,169108279,548,548,548,548,0
20241205,163400,169108279,548,548,548,548,0
20241205,163300,169108279,548,548,548,548,0
20241205,163200,169108279,548,548,548,548,0
20241205,163100,169108279,548,548,548,548,0
20241205,163000,169108279,548,548,548,548,0
20241205,162900,169108279,548,548,548,548,0
20241205,162800,169108279,548,548,548,548,0
20241205,162700,169108279,548,548,548,548,0
20241205,162600,169108279,548,548,548,548,0
20241205,162500,169108279,548,548,548,548,0
20241205,162400,169108279,548,548,548,548,0
20241205,162300,169108279,548,548,548,548,0
20241205,162200,169108279,548,548,548,548,0
20241205,162100,169108279,548,548,548,548,0
20241205,162000,169108279,548,548,548,548,0
20241205,161900,169108279,548,548,548,548,0
20241205,161800,169108279,548,548,548,548,0
20241205,161700,169108279,548,548,548,548,0
20241205,161600,169108279,548,548,548,548,0
20241205,161500,169108279,548,548,548,548,0
20241205,161400,169108279,548,548,548,548,0
20241205,161300,169108279,548,548,548,548,0
20241205,161200,169108279,548,548,548,548,0
20241205,161100,169108279,548,548,548,548,0
20241205,161000,169108279,548,548,548,548,7828
20241205,160900,169108279,548,548,548,548,0
20241205,160800,169108279,548,548,548,548,0
20241205,160700,169108279,548,548,548,548,0
20241205,160600,169108279,548,548,548,548,0
20241205,160500,169108279,548,548,548,548,0
20241205,160400,169108279,548,548,548,548,0
20241205,160300,169108279,548,548,548,548,0
20241205,160200,169108279,548,548,548,548,0
20241205,160100,169108279,548,548,548,548,0
20241205,160000,169108279,548,548,548,548,0
20241205,155900,169108279,548,548,548,548,0
20241205,155800,169108279,548,548,548,548,0
20241205,155700,169108279,548,548,548,548,0
20241205,155600,169108279,548,548,548,548,0
20241205,155500,169108279,548,548,548,548,0
20241205,155400,169108279,548,548,548,548,0
20241205,155300,169108279,548,548,548,548,0
20241205,155200,169108279,548,548,548,548,0
20241205,155100,169108279,548,548,548,548,0
20241205,155000,169108279,548,548,548,548,0
20241205,154900,169108279,548,548,548,548,0
20241205,154800,169108279,548,548,548,548,0
20241205,154700,169108279,548,548,548,548,0
20241205,154600,169108279,548,548,548,548,0
20241205,154500,169108279,548,548,548,548,0
20241205,154400,169108279,548,548,548,548,0
20241205,154300,169108279,548,548,548,548,0
20241205,154200,169108279,548,548,548,548,0
20241205,154100,169108279,548,548,548,548,0
20241205,154000,169108279,548,548,548,548,7828
20241205,153900,169108279,548,548,548,548,0
20241205,153800,169108279,548,548,548,548,0
20241205,153700,169108279,548,548,548,548,0
20241205,153600,169108279,548,548,548,548,0
20241205,153500,169108279,548,548,548,548,0
20241205,153400,169108279,548,548,548,548,0
20241205,153300,169108279,548,548,548,548,0
20241205,153200,169108279,548,548,548,548,0
20241205,153100,169108279,548,548,548,548,0
20241205,153000,169108279,548,548,548,548,7828
20241205,152900,164818535,553,553,553,553,0
20241205,152800,164818535,553,553,553,553,0
20241205,152700,164818535,553,553,553,553,0
20241205,152600,164818535,553,553,553,553,0
20241205,152500,164818535,553,553,553,553,0
20241205,152400,164818535,553,553,553,553,0
20241205,152300,164818535,553,553,553,553,0
20241205,152200,164818535,553,553,553,553,0
20241205,152100,164818535,553,553,553,553,0
20241205,152000,164818535,553,553,553,553,0
20241205,151900,164818535,553,553,553,553,500
20241205,151800,164542035,553,553,553,553,0
20241205,151700,164542035,553,553,553,553,361
20241205,151600,164342402,553,553,553,553,1
20241205,151500,164341849,551,550,551,550,3859
20241205,151400,162218540,551,550,551,550,454
20241205,151300,161968391,551,550,551,550,1110
20241205,151200,161356791,551,552,552,551,3000
20241205,151100,159701441,552,552,552,552,0
20241205,151000,159701441,552,552,552,552,250
20241205,150900,159563441,552,552,552,552,1570
20241205,150800,158696801,553,553,553,553,0
20241205,150700,158696801,553,553,553,553,0
20241205,150600,158696801,553,553,553,553,0
20241205,150500,158696801,553,552,553,552,4010
20241205,150400,156482701,553,553,553,553,0
20241205,150300,156482701,553,553,553,553,0
20241205,150200,156482701,553,553,553,553,0
20241205,150100,156482701,553,550,553,550,4001
20241205,150000,154282148,550,550,550,550,0
20241205,145900,154282148,550,550,550,550,0
20241205,145800,154282148,550,550,550,550,100
20241205,145700,154227148,553,553,553,553,0
20241205,145600,154227148,553,549,553,548,2011
20241205,145500,153124913,548,548,548,548,0
20241205,145400,153124913,548,548,548,548,0
20241205,145300,153124913,548,548,548,548,0
20241205,145200,153124913,548,548,548,548,0
20241205,145100,153124913,548,550,550,548,4666
20241205,145000,150565337,551,551,551,551,0
20241205,144900,150565337,551,551,551,551,0
20241205,144800,150565337,551,551,551,551,0
20241205,144700,150565337,551,551,551,551,0
20241205,144600,150565337,551,551,551,551,0
20241205,144500,150565337,551,551,551,551,0
20241205,144400,150565337,551,551,551,551,500
20241205,144300,150289837,551,551,551,551,45
20241205,144200,150265042,554,554,554,554,0
20241205,144100,150265042,554,554,554,554,0
20241205,144000,150265042,554,554,554,554,0
20241205,143900,150265042,554,554,554,554,30
20241205,143800,150248422,554,554,554,554,0
20241205,143700,150248422,554,554,554,554,70
20241205,143600,150209642,554,552,554,552,40
20241205,143500,150187522,554,554,554,554,0
20241205,143400,150187522,554,554,554,554,0
20241205,143300,150187522,554,554,554,554,0
20241205,143200,150187522,554,554,554,554,0
20241205,143100,150187522,554,554,554,554,0
20241205,143000,150187522,554,554,554,554,0
20241205,142900,150187522,554,554,554,554,0
20241205,142800,150187522,554,554,554,554,1
20241205,142700,150186968,550,550,550,550,0
20241205,142600,150186968,550,550,550,550,0
20241205,142500,150186968,550,550,550,550,4
20241205,142400,150184768,550,552,552,550,162
20241205,142300,150095571,553,553,553,553,0
20241205,142200,150095571,553,553,553,553,0
20241205,142100,150095571,553,553,553,553,1
20241205,142000,150095018,554,554,554,554,1
20241205,141900,150094464,553,553,553,553,1042
20241205,141800,149518238,553,553,553,553,1
20241205,141700,149517685,553,553,553,553,3
20241205,141600,149516026,553,553,553,553,23
20241205,141500,149503307,554,554,554,554,0
20241205,141400,149503307,554,554,554,554,0
20241205,141300,149503307,554,554,554,554,0
20241205,141200,149503307,554,554,554,554,0
20241205,141100,149503307,554,554,554,554,0
20241205,141000,149503307,554,554,554,554,0
20241205,140900,149503307,554,554,554,554,1
20241205,140800,149502753,553,553,553,553,0
20241205,140700,149502753,553,553,553,553,0
20241205,140600,149502753,553,553,553,553,0
20241205,140500,149502753,553,553,553,553,0
20241205,140400,149502753,553,553,553,553,0
20241205,140300,149502753,553,553,553,553,0
20241205,140200,149502753,553,553,553,553,20
20241205,140100,149491693,554,554,554,554,0
20241205,140000,149491693,554,553,554,553,2
20241205,135900,149490586,554,554,554,554,26
20241205,135800,149476182,551,551,551,551,0
20241205,135700,149476182,551,551,551,551,0
20241205,135600,149476182,551,551,551,551,0
20241205,135500,149476182,551,552,552,551,6785
20241205,135400,145737547,551,551,551,551,0
20241205,135300,145737547,551,551,551,551,15
20241205,135200,145729282,552,552,552,551,32
20241205,135100,145711619,552,552,552,552,366
20241205,135000,145509587,549,549,549,549,6704
20241205,134900,141829091,551,551,551,551,130
20241205,134800,141757461,552,552,552,552,0
20241205,134700,141757461,552,552,552,552,0
20241205,134600,141757461,552,552,552,552,0
20241205,134500,141757461,552,552,552,552,0
20241205,134400,141757461,552,552,552,552,0
20241205,134300,141757461,552,552,552,552,0
20241205,134200,141757461,552,552,552,552,0
20241205,134100,141757461,552,552,552,552,0
20241205,134000,141757461,552,552,552,552,0
20241205,133900,141757461,552,552,552,552,0
20241205,133800,141757461,552,552,552,552,0
20241205,133700,141757461,552,552,552,552,3
20241205,133600,141755805,552,552,552,552,0
20241205,133500,141755805,552,552,552,552,0
20241205,133400,141755805,552,552,552,552,0
20241205,133300,141755805,552,552,552,552,0
20241205,133200,141755805,552,552,552,552,0
20241205,133100,141755805,552,552,552,552,0
20241205,133000,141755805,552,552,552,552,0
20241205,132900,141755805,552,552,552,552,200
20241205,132800,141645405,553,553,553,553,0
20241205,132700,141645405,553,553,553,553,0
20241205,132600,141645405,553,553,553,553,0
20241205,132500,141645405,553,553,553,553,0
20241205,132400,141645405,553,553,553,553,0
20241205,132300,141645405,553,553,553,553,0
20241205,132200,141645405,553,553,553,553,170
20241205,132100,141551395,553,553,553,553,0
20241205,132000,141551395,553,553,553,553,0
20241205,131900,141551395,553,553,553,553,10
20241205,131800,141545865,553,553,553,553,0
20241205,131700,141545865,553,553,553,553,0
20241205,131600,141545865,553,553,553,553,1
20241205,131500,141545312,553,553,553,553,1
20241205,131400,141544759,548,548,548,548,0
20241205,131300,141544759,548,548,548,548,0
20241205,131200,141544759,548,551,551,548,4613
20241205,131100,139013103,556,556,556,556,0
20241205,131000,139013103,556,556,556,556,0
20241205,130900,139013103,556,556,556,556,0
20241205,130800,139013103,556,556,556,556,9
20241205,130700,139008099,550,550,550,550,0
20241205,130600,139008099,550,550,550,550,0
20241205,130500,139008099,550,550,550,550,0
20241205,130400,139008099,550,550,550,550,0
20241205,130300,139008099,550,550,550,550,0
20241205,130200,139008099,550,550,550,550,0
20241205,130100,139008099,550,550,550,550,0
20241205,130000,139008099,550,550,550,550,0
20241205,125900,139008099,550,550,550,550,0
20241205,125800,139008099,550,550,550,550,0
20241205,125700,139008099,550,551,551,550,3988
20241205,125600,136814500,556,556,556,556,93
20241205,125500,136762792,556,556,556,556,0
20241205,125400,136762792,556,556,556,556,0
20241205,125300,136762792,556,556,556,556,0
20241205,125200,136762792,556,556,556,556,0
20241205,125100,136762792,556,556,556,556,0
20241205,125000,136762792,556,556,556,556,0
20241205,124900,136762792,556,556,556,556,0
20241205,124800,136762792,556,556,556,556,0
20241205,124700,136762792,556,556,556,556,0
20241205,124600,136762792,556,556,556,556,0
20241205,124500,136762792,556,556,556,556,8
20241205,124400,136758344,556,556,556,556,0
20241205,124300,136758344,556,556,556,556,0
20241205,124200,136758344,556,552,556,550,4088
20241205,124100,134506164,556,556,556,556,0
20241205,124000,134506164,556,556,556,556,0
20241205,123900,134506164,556,556,556,556,500
20241205,123800,134228164,556,556,556,556,0
20241205,123700,134228164,556,556,556,556,0
20241205,123600,134228164,556,556,556,556,0
20241205,123500,134228164,556,556,556,556,0
20241205,123400,134228164,556,556,556,556,0
20241205,123300,134228164,556,556,556,556,0
20241205,123200,134228164,556,556,556,556,0
20241205,123100,134228164,556,556,556,556,0
20241205,123000,134228164,556,556,556,556,1
20241205,122900,134227608,551,551,551,551,66
20241205,122800,134191242,556,556,556,556,0
20241205,122700,134191242,556,556,556,556,72
20241205,122600,134151210,551,551,551,551,1
20241205,122500,134150659,556,556,556,556,1
20241205,122400,134150103,550,556,556,550,3000
20241205,122300,132496317,559,559,559,559,0
20241205,122200,132496317,559,559,559,559,0
20241205,122100,132496317,559,559,559,559,501
20241205,122000,132216258,556,556,556,556,0
20241205,121900,132216258,556,556,556,556,0
20241205,121800,132216258,556,556,556,556,0
20241205,121700,132216258,556,556,556,556,0
20241205,121600,132216258,556,556,556,556,10
20241205,121500,132210698,556,556,556,556,600
20241205,121400,131877098,556,556,556,556,0
20241205,121300,131877098,556,556,556,556,0
20241205,121200,131877098,556,556,556,556,0
20241205,121100,131877098,556,556,556,556,0
20241205,121000,131877098,556,556,556,556,1000
20241205,120900,131321098,559,559,559,559,0
20241205,120800,131321098,559,559,559,559,10
20241205,120700,131315508,560,560,560,560,0
20241205,120600,131315508,560,560,560,560,0
20241205,120500,131315508,560,560,560,560,0
20241205,120400,131315508,560,560,560,560,0
20241205,120300,131315508,560,560,560,560,0
20241205,120200,131315508,560,560,560,560,0
20241205,120100,131315508,560,560,560,560,0
20241205,120000,131315508,560,560,560,560,13
20241205,115900,131308228,560,560,560,560,64
20241205,115800,131272388,560,560,560,560,0
20241205,115700,131272388,560,560,560,560,2000
20241205,115600,130152388,560,558,560,558,2000
20241205,115500,129033525,558,558,558,558,100
20241205,115400,128977725,558,552,558,551,1078
20241205,115300,128383728,557,557,557,557,1
20241205,115200,128383171,557,557,557,557,0
20241205,115100,128383171,557,557,557,557,0
20241205,115000,128383171,557,557,557,557,0
20241205,114900,128383171,557,557,557,557,0
20241205,114800,128383171,557,557,557,557,0
20241205,114700,128383171,557,557,557,557,0
20241205,114600,128383171,557,553,557,550,5003
20241205,114500,125624327,559,559,559,559,0
20241205,114400,125624327,559,559,559,559,0
20241205,114300,125624327,559,559,559,559,1
20241205,114200,125623768,553,555,555,553,3414
20241205,114100,123732371,560,560,560,560,0
20241205,114000,123732371,560,560,560,560,0
20241205,113900,123732371,560,560,560,560,0
20241205,113800,123732371,560,560,560,560,1
20241205,113700,123731811,557,557,557,557,30
20241205,113600,123715101,557,556,560,555,1588
20241205,113500,122832985,556,559,559,556,3718
20241205,113400,120759743,559,559,559,559,0
20241205,113300,120759743,559,563,563,559,3977
20241205,113200,118532639,561,561,561,561,0
20241205,113100,118532639,561,561,561,561,0
20241205,113000,118532639,561,561,561,561,0
20241205,112900,118532639,561,561,561,561,0
20241205,112800,118532639,561,561,561,561,48
20241205,112700,118505711,561,561,561,561,0
20241205,112600,118505711,561,561,561,561,0
20241205,112500,118505711,561,561,561,561,30
20241205,112400,118488881,562,562,562,562,0
20241205,112300,118488881,562,562,562,562,10
20241205,112200,118483261,562,562,562,562,138
20241205,112100,118405705,561,562,562,561,1015
20241205,112000,117836275,562,564,564,562,3084
20241205,111900,116100069,564,567,567,564,3629
20241205,111800,114046151,567,570,570,567,2062
20241205,111700,112873613,570,570,570,569,1658
20241205,111600,111928556,569,571,572,569,11041
20241205,111500,105632441,572,573,578,572,15316
20241205,111400,96811945,572,571,576,571,2226
20241205,111300,95531855,569,566,570,565,13232
20241205,111200,88016563,567,563,567,563,151
20241205,111100,87930966,562,556,562,556,7102
20241205,111000,83966041,555,552,556,552,14129
20241205,110900,76158686,552,552,552,552,0
20241205,110800,76158686,552,552,552,552,0
20241205,110700,76158686,552,552,552,552,0
20241205,110600,76158686,552,552,552,552,0
20241205,110500,76158686,552,552,552,552,0
20241205,110400,76158686,552,552,552,552,0
20241205,110300,76158686,552,552,552,552,30
20241205,110200,76142126,552,552,552,552,2
20241205,110100,76141022,552,552,552,552,0
20241205,110000,76141022,552,552,552,552,0
20241205,105900,76141022,552,552,552,552,20
20241205,105800,76129982,553,553,553,553,0
20241205,105700,76129982,553,553,553,553,0
20241205,105600,76129982,553,553,553,553,0
20241205,105500,76129982,553,553,553,553,1
20241205,105400,76129429,547,550,550,547,20000
20241205,105300,65184104,553,553,553,553,0
20241205,105200,65184104,553,553,553,553,0
20241205,105100,65184104,553,553,553,553,0
20241205,105000,65184104,553,553,553,553,2
20241205,104900,65182998,553,553,553,553,0
20241205,104800,65182998,553,553,553,553,0
20241205,104700,65182998,553,553,553,553,0
20241205,104600,65182998,553,553,553,553,30
20241205,104500,65166408,553,553,553,553,0
20241205,104400,65166408,553,553,553,553,0
20241205,104300,65166408,553,553,553,553,0
20241205,104200,65166408,553,553,553,553,10
20241205,104100,65160878,553,553,553,553,0
20241205,104000,65160878,553,553,553,553,0
20241205,103900,65160878,553,553,553,553,0
20241205,103800,65160878,553,553,553,553,0
20241205,103700,65160878,553,553,553,553,0
20241205,103600,65160878,553,553,553,553,0
20241205,103500,65160878,553,553,553,553,0
20241205,103400,65160878,553,553,553,553,0
20241205,103300,65160878,553,553,553,553,0
20241205,103200,65160878,553,553,553,553,0
20241205,103100,65160878,553,553,553,553,0
20241205,103000,65160878,553,553,553,553,0
20241205,102900,65160878,553,553,553,550,101
20241205,102800,65105322,553,552,553,552,1000
20241205,102700,64552922,552,552,552,552,1
20241205,102600,64552370,551,549,551,549,24191
20241205,102500,51254879,548,548,548,548,1240
20241205,102400,50575359,549,548,549,548,1000
20241205,102300,50026449,548,548,548,548,0
20241205,102200,50026449,548,548,548,548,1010
20241205,102100,49472969,549,548,549,548,633
20241205,102000,49126083,548,547,548,547,18433
20241205,101900,39043162,544,545,545,544,2000
20241205,101800,37955152,546,546,546,546,0
20241205,101700,37955152,546,546,546,546,0
20241205,101600,37955152,546,547,547,546,361
20241205,101500,37757985,546,545,546,545,937
20241205,101400,37246566,544,544,544,544,459
20241205,101300,36996870,544,545,545,544,2541
20241205,101200,35614321,547,547,547,547,0
20241205,101100,35614321,547,547,547,547,0
20241205,101000,35614321,547,547,547,547,1002
20241205,100900,35066227,547,547,547,547,0
20241205,100800,35066227,547,547,547,547,181
20241205,100700,34967220,547,547,547,547,0
20241205,100600,34967220,547,547,547,547,0
20241205,100500,34967220,547,546,547,546,4894
20241205,100400,32295094,547,546,547,546,323
20241205,100300,32118731,546,546,546,546,18
20241205,100200,32108903,546,546,546,546,0
20241205,100100,32108903,546,546,546,546,11
20241205,100000,32102897,546,546,546,546,0
20241205,095900,32102897,546,546,546,546,0
20241205,095800,32102897,546,546,546,546,0
20241205,095700,32102897,546,546,546,546,0
20241205,095600,32102897,546,546,546,546,0
20241205,095500,32102897,546,546,546,546,4
20241205,095400,32100713,546,546,546,546,0
20241205,095300,32100713,546,546,546,546,50
20241205,095200,32073413,546,545,546,545,2530
20241205,095100,30694463,545,545,545,545,170
20241205,095000,30601813,545,543,545,543,6228
20241205,094900,27214728,544,544,544,544,0
20241205,094800,27214728,544,544,544,544,0
20241205,094700,27214728,544,544,544,544,0
20241205,094600,27214728,544,544,544,544,13
20241205,094500,27207656,544,544,544,544,0
20241205,094400,27207656,544,544,544,544,0
20241205,094300,27207656,544,544,544,544,1
20241205,094200,27207112,544,545,545,544,9
20241205,094100,27202214,545,545,545,545,25
20241205,094000,27188589,544,544,544,544,1383
20241205,093900,26436237,543,543,543,543,500
20241205,093800,26164737,544,544,544,544,0
20241205,093700,26164737,544,544,544,544,6
20241205,093600,26161473,544,544,544,544,0
20241205,093500,26161473,544,544,544,544,0
20241205,093400,26161473,544,540,544,540,735
20241205,093300,25764569,542,541,544,541,22031
20241205,093200,13822965,543,543,543,543,0
20241205,093100,13822965,543,543,543,543,0
20241205,093000,13822965,543,543,543,543,17
20241205,092900,13813734,543,543,543,543,0
20241205,092800,13813734,543,543,543,543,1
20241205,092700,13813191,539,540,540,539,100
20241205,092600,13759251,539,539,539,539,0
20241205,092500,13759251,539,539,539,539,700
20241205,092400,13381951,539,541,541,539,3751
20241205,092300,11357411,542,542,542,542,103
20241205,092200,11301585,544,544,544,544,0
20241205,092100,11301585,544,544,544,544,0
20241205,092000,11301585,544,544,544,544,10
20241205,091900,11296145,544,545,545,544,100
20241205,091800,11241695,545,545,545,545,50
20241205,091700,11214445,545,545,545,545,20
20241205,091600,11203545,545,545,545,545,882
20241205,091500,10722855,545,541,545,541,81
20241205,091400,10679027,539,545,545,539,6841
20241205,091300,6978084,545,545,545,545,150
20241205,091200,6896334,542,542,542,542,102
20241205,091100,6841050,542,542,542,542,5692
20241205,091000,3755986,542,543,543,542,240
20241205,090900,3625900,543,549,549,543,6295
20241205,090800,192454,549,549,549,549,0
20241205,090700,192454,549,549,549,549,0
20241205,090600,192454,549,549,549,549,0
20241205,090500,192454,549,549,549,549,0
20241205,090400,192454,549,549,549,549,0
20241205,090300,192454,549,549,549,549,202
20241205,090200,81556,550,550,550,550,0
20241205,090100,81556,550,551,551,550,115
20241205,090000,18206,551,552,552,551,33