KissMeData/011330/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,185700,196451246,1485,1485,1485,1485,5031
20241205,185600,196451246,1485,1485,1485,1485,0
20241205,185500,196451246,1485,1485,1485,1485,0
20241205,185400,196451246,1485,1485,1485,1485,0
20241205,185300,196451246,1485,1485,1485,1485,0
20241205,185200,196451246,1485,1485,1485,1485,0
20241205,185100,196451246,1485,1485,1485,1485,0
20241205,185000,196451246,1485,1485,1485,1485,0
20241205,184900,196451246,1485,1485,1485,1485,0
20241205,184800,196451246,1485,1485,1485,1485,0
20241205,184700,196451246,1485,1485,1485,1485,0
20241205,184600,196451246,1485,1485,1485,1485,0
20241205,184500,196451246,1485,1485,1485,1485,0
20241205,184400,196451246,1485,1485,1485,1485,0
20241205,184300,196451246,1485,1485,1485,1485,0
20241205,184200,196451246,1485,1485,1485,1485,0
20241205,184100,196451246,1485,1485,1485,1485,0
20241205,184000,196451246,1485,1485,1485,1485,0
20241205,183900,196451246,1485,1485,1485,1485,0
20241205,183800,196451246,1485,1485,1485,1485,0
20241205,183700,196451246,1485,1485,1485,1485,0
20241205,183600,196451246,1485,1485,1485,1485,0
20241205,183500,196451246,1485,1485,1485,1485,0
20241205,183400,196451246,1485,1485,1485,1485,0
20241205,183300,196451246,1485,1485,1485,1485,0
20241205,183200,196451246,1485,1485,1485,1485,0
20241205,183100,196451246,1485,1485,1485,1485,0
20241205,183000,196451246,1485,1485,1485,1485,0
20241205,182900,196451246,1485,1485,1485,1485,0
20241205,182800,196451246,1485,1485,1485,1485,0
20241205,182700,196451246,1485,1485,1485,1485,5031
20241205,182600,196451246,1485,1485,1485,1485,0
20241205,182500,196451246,1485,1485,1485,1485,0
20241205,182400,196451246,1485,1485,1485,1485,0
20241205,182300,196451246,1485,1485,1485,1485,0
20241205,182200,196451246,1485,1485,1485,1485,0
20241205,182100,196451246,1485,1485,1485,1485,0
20241205,182000,196451246,1485,1485,1485,1485,0
20241205,181900,196451246,1485,1485,1485,1485,0
20241205,181800,196451246,1485,1485,1485,1485,0
20241205,181700,196451246,1485,1485,1485,1485,0
20241205,181600,196451246,1485,1485,1485,1485,0
20241205,181500,196451246,1485,1485,1485,1485,0
20241205,181400,196451246,1485,1485,1485,1485,0
20241205,181300,196451246,1485,1485,1485,1485,0
20241205,181200,196451246,1485,1485,1485,1485,0
20241205,181100,196451246,1485,1485,1485,1485,0
20241205,181000,196451246,1485,1485,1485,1485,0
20241205,180900,196451246,1485,1485,1485,1485,0
20241205,180800,196451246,1485,1485,1485,1485,0
20241205,180700,196451246,1485,1485,1485,1485,0
20241205,180600,196451246,1485,1485,1485,1485,0
20241205,180500,196451246,1485,1485,1485,1485,0
20241205,180400,196451246,1485,1485,1485,1485,0
20241205,180300,196451246,1485,1485,1485,1485,0
20241205,180200,196451246,1485,1485,1485,1485,0
20241205,180100,196451246,1485,1485,1485,1485,0
20241205,180000,196451246,1485,1485,1485,1485,0
20241205,175900,196451246,1485,1485,1485,1485,0
20241205,175800,196451246,1485,1485,1485,1485,0
20241205,175700,196451246,1485,1485,1485,1485,5031
20241205,175600,196451246,1485,1485,1485,1485,0
20241205,175500,196451246,1485,1485,1485,1485,0
20241205,175400,196451246,1485,1485,1485,1485,0
20241205,175300,196451246,1485,1485,1485,1485,0
20241205,175200,196451246,1485,1485,1485,1485,0
20241205,175100,196451246,1485,1485,1485,1485,0
20241205,175000,196451246,1485,1485,1485,1485,0
20241205,174900,196451246,1485,1485,1485,1485,0
20241205,174800,196451246,1485,1485,1485,1485,0
20241205,174700,196451246,1485,1485,1485,1485,0
20241205,174600,196451246,1485,1485,1485,1485,0
20241205,174500,196451246,1485,1485,1485,1485,0
20241205,174400,196451246,1485,1485,1485,1485,0
20241205,174300,196451246,1485,1485,1485,1485,0
20241205,174200,196451246,1485,1485,1485,1485,0
20241205,174100,196451246,1485,1485,1485,1485,0
20241205,174000,196451246,1485,1485,1485,1485,0
20241205,173900,196451246,1485,1485,1485,1485,0
20241205,173800,196451246,1485,1485,1485,1485,0
20241205,173700,196451246,1485,1485,1485,1485,0
20241205,173600,196451246,1485,1485,1485,1485,0
20241205,173500,196451246,1485,1485,1485,1485,0
20241205,173400,196451246,1485,1485,1485,1485,0
20241205,173300,196451246,1485,1485,1485,1485,0
20241205,173200,196451246,1485,1485,1485,1485,0
20241205,173100,196451246,1485,1485,1485,1485,0
20241205,173000,196451246,1485,1485,1485,1485,0
20241205,172900,196451246,1485,1485,1485,1485,0
20241205,172800,196451246,1485,1485,1485,1485,0
20241205,172700,196451246,1485,1485,1485,1485,5031
20241205,172600,196451246,1485,1485,1485,1485,0
20241205,172500,196451246,1485,1485,1485,1485,0
20241205,172400,196451246,1485,1485,1485,1485,0
20241205,172300,196451246,1485,1485,1485,1485,0
20241205,172200,196451246,1485,1485,1485,1485,0
20241205,172100,196451246,1485,1485,1485,1485,0
20241205,172000,196451246,1485,1485,1485,1485,0
20241205,171900,196451246,1485,1485,1485,1485,0
20241205,171800,196451246,1485,1485,1485,1485,0
20241205,171700,196451246,1485,1485,1485,1485,0
20241205,171600,196451246,1485,1485,1485,1485,0
20241205,171500,196451246,1485,1485,1485,1485,0
20241205,171400,196451246,1485,1485,1485,1485,0
20241205,171300,196451246,1485,1485,1485,1485,0
20241205,171200,196451246,1485,1485,1485,1485,0
20241205,171100,196451246,1485,1485,1485,1485,0
20241205,171000,196451246,1485,1485,1485,1485,0
20241205,170900,196451246,1485,1485,1485,1485,0
20241205,170800,196451246,1485,1485,1485,1485,0
20241205,170700,196451246,1485,1485,1485,1485,0
20241205,170600,196451246,1485,1485,1485,1485,0
20241205,170500,196451246,1485,1485,1485,1485,0
20241205,170400,196451246,1485,1485,1485,1485,0
20241205,170300,196451246,1485,1485,1485,1485,0
20241205,170200,196451246,1485,1485,1485,1485,0
20241205,170100,196451246,1485,1485,1485,1485,0
20241205,170000,196451246,1485,1485,1485,1485,0
20241205,165900,196451246,1485,1485,1485,1485,0
20241205,165800,196451246,1485,1485,1485,1485,0
20241205,165700,196451246,1485,1485,1485,1485,5031
20241205,165600,196451246,1485,1485,1485,1485,0
20241205,165500,196451246,1485,1485,1485,1485,0
20241205,165400,196451246,1485,1485,1485,1485,0
20241205,165300,196451246,1485,1485,1485,1485,0
20241205,165200,196451246,1485,1485,1485,1485,0
20241205,165100,196451246,1485,1485,1485,1485,0
20241205,165000,196451246,1485,1485,1485,1485,0
20241205,164900,196451246,1485,1485,1485,1485,0
20241205,164800,196451246,1485,1485,1485,1485,0
20241205,164700,196451246,1485,1485,1485,1485,0
20241205,164600,196451246,1485,1485,1485,1485,0
20241205,164500,196451246,1485,1485,1485,1485,0
20241205,164400,196451246,1485,1485,1485,1485,0
20241205,164300,196451246,1485,1485,1485,1485,0
20241205,164200,196451246,1485,1485,1485,1485,0
20241205,164100,196451246,1485,1485,1485,1485,0
20241205,164000,196451246,1485,1485,1485,1485,0
20241205,163900,196451246,1485,1485,1485,1485,0
20241205,163800,196451246,1485,1485,1485,1485,0
20241205,163700,196451246,1485,1485,1485,1485,0
20241205,163600,196451246,1485,1485,1485,1485,0
20241205,163500,196451246,1485,1485,1485,1485,0
20241205,163400,196451246,1485,1485,1485,1485,0
20241205,163300,196451246,1485,1485,1485,1485,0
20241205,163200,196451246,1485,1485,1485,1485,0
20241205,163100,196451246,1485,1485,1485,1485,0
20241205,163000,196451246,1485,1485,1485,1485,0
20241205,162900,196451246,1485,1485,1485,1485,0
20241205,162800,196451246,1485,1485,1485,1485,0
20241205,162700,196451246,1485,1485,1485,1485,5031
20241205,162600,196451246,1485,1485,1485,1485,0
20241205,162500,196451246,1485,1485,1485,1485,0
20241205,162400,196451246,1485,1485,1485,1485,0
20241205,162300,196451246,1485,1485,1485,1485,0
20241205,162200,196451246,1485,1485,1485,1485,0
20241205,162100,196451246,1485,1485,1485,1485,0
20241205,162000,196451246,1485,1485,1485,1485,0
20241205,161900,196451246,1485,1485,1485,1485,0
20241205,161800,196451246,1485,1485,1485,1485,0
20241205,161700,196451246,1485,1485,1485,1485,0
20241205,161600,196451246,1485,1485,1485,1485,0
20241205,161500,196451246,1485,1485,1485,1485,0
20241205,161400,196451246,1485,1485,1485,1485,0
20241205,161300,196451246,1485,1485,1485,1485,0
20241205,161200,196451246,1485,1485,1485,1485,0
20241205,161100,196451246,1485,1485,1485,1485,0
20241205,161000,196451246,1485,1485,1485,1485,0
20241205,160900,196451246,1485,1485,1485,1485,0
20241205,160800,196451246,1485,1485,1485,1485,0
20241205,160700,196451246,1485,1485,1485,1485,0
20241205,160600,196451246,1485,1485,1485,1485,0
20241205,160500,196451246,1485,1485,1485,1485,0
20241205,160400,196451246,1485,1485,1485,1485,0
20241205,160300,196451246,1485,1485,1485,1485,0
20241205,160200,196451246,1485,1485,1485,1485,0
20241205,160100,196451246,1485,1485,1485,1485,0
20241205,160000,196451246,1485,1485,1485,1485,0
20241205,155900,196451246,1485,1485,1485,1485,0
20241205,155800,196451246,1485,1485,1485,1485,0
20241205,155700,196451246,1485,1485,1485,1485,5031
20241205,155600,196451246,1485,1485,1485,1485,0
20241205,155500,196451246,1485,1485,1485,1485,0
20241205,155400,196451246,1485,1485,1485,1485,0
20241205,155300,196451246,1485,1485,1485,1485,0
20241205,155200,196451246,1485,1485,1485,1485,0
20241205,155100,196451246,1485,1485,1485,1485,0
20241205,155000,196451246,1485,1485,1485,1485,0
20241205,154900,196451246,1485,1485,1485,1485,0
20241205,154800,196451246,1485,1485,1485,1485,0
20241205,154700,196451246,1485,1485,1485,1485,0
20241205,154600,196451246,1485,1485,1485,1485,0
20241205,154500,196451246,1485,1485,1485,1485,0
20241205,154400,196451246,1485,1485,1485,1485,0
20241205,154300,196451246,1485,1485,1485,1485,0
20241205,154200,196451246,1485,1485,1485,1485,0
20241205,154100,196451246,1485,1485,1485,1485,0
20241205,154000,196451246,1485,1485,1485,1485,0
20241205,153900,196451246,1485,1485,1485,1485,0
20241205,153800,196451246,1485,1485,1485,1485,0
20241205,153700,196451246,1485,1485,1485,1485,0
20241205,153600,196451246,1485,1485,1485,1485,0
20241205,153500,196451246,1485,1485,1485,1485,0
20241205,153400,196451246,1485,1485,1485,1485,0
20241205,153300,196451246,1485,1485,1485,1485,0
20241205,153200,196451246,1485,1485,1485,1485,0
20241205,153100,196451246,1485,1485,1485,1485,0
20241205,153000,196451246,1485,1485,1485,1485,5031
20241205,152900,188980211,1485,1485,1485,1485,0
20241205,152800,188980211,1485,1485,1485,1485,0
20241205,152700,188980211,1485,1485,1485,1485,0
20241205,152600,188980211,1485,1485,1485,1485,0
20241205,152500,188980211,1485,1485,1485,1485,0
20241205,152400,188980211,1485,1485,1485,1485,0
20241205,152300,188980211,1485,1485,1485,1485,0
20241205,152200,188980211,1485,1485,1485,1485,0
20241205,152100,188980211,1485,1485,1485,1485,0
20241205,152000,188980211,1485,1485,1485,1485,0
20241205,151900,188980211,1485,1491,1491,1480,2673
20241205,151800,185018553,1489,1489,1489,1487,190
20241205,151700,184735743,1487,1486,1487,1486,178
20241205,151600,184471132,1485,1482,1487,1482,6863
20241205,151500,174280372,1482,1484,1484,1482,593
20241205,151400,173401235,1485,1487,1487,1485,4390
20241205,151300,166882069,1486,1486,1486,1486,0
20241205,151200,166882069,1486,1486,1486,1486,290
20241205,151100,166451129,1486,1486,1486,1486,710
20241205,151000,165396069,1486,1486,1486,1486,296
20241205,150900,164956213,1486,1486,1486,1486,185
20241205,150800,164681303,1491,1491,1491,1491,0
20241205,150700,164681303,1491,1491,1491,1491,10
20241205,150600,164666393,1485,1485,1485,1485,0
20241205,150500,164666393,1485,1486,1486,1485,10000
20241205,150400,149816283,1485,1486,1486,1485,6500
20241205,150300,140157495,1486,1491,1491,1486,1056
20241205,150200,138587071,1494,1494,1494,1494,3
20241205,150100,138582589,1494,1494,1494,1494,1
20241205,150000,138581095,1492,1492,1492,1492,212
20241205,145900,138264791,1492,1492,1492,1492,46
20241205,145800,138196159,1492,1492,1492,1492,97
20241205,145700,138051435,1492,1492,1492,1492,4
20241205,145600,138045467,1491,1491,1491,1491,0
20241205,145500,138045467,1491,1491,1491,1491,0
20241205,145400,138045467,1491,1491,1491,1491,0
20241205,145300,138045467,1491,1491,1491,1491,17
20241205,145200,138020120,1494,1494,1494,1494,0
20241205,145100,138020120,1494,1494,1494,1494,0
20241205,145000,138020120,1494,1494,1494,1494,200
20241205,144900,137721320,1491,1491,1491,1491,82
20241205,144800,137599058,1495,1495,1495,1495,0
20241205,144700,137599058,1495,1495,1495,1495,0
20241205,144600,137599058,1495,1495,1495,1495,257
20241205,144500,137214843,1495,1495,1495,1495,100
20241205,144400,137065343,1495,1495,1495,1495,0
20241205,144300,137065343,1495,1495,1495,1495,1
20241205,144200,137063848,1495,1495,1495,1495,0
20241205,144100,137063848,1495,1495,1495,1495,0
20241205,144000,137063848,1495,1488,1495,1488,288
20241205,143900,136634758,1488,1489,1489,1488,1000
20241205,143800,135146751,1488,1488,1488,1488,0
20241205,143700,135146751,1488,1488,1488,1488,0
20241205,143600,135146751,1488,1489,1489,1488,30
20241205,143500,135102104,1495,1495,1495,1495,10
20241205,143400,135087154,1495,1495,1495,1495,1
20241205,143300,135085659,1488,1488,1488,1488,0
20241205,143200,135085659,1488,1488,1488,1488,0
20241205,143100,135085659,1488,1488,1488,1488,0
20241205,143000,135085659,1488,1488,1488,1488,0
20241205,142900,135085659,1488,1488,1488,1488,1
20241205,142800,135084171,1488,1489,1489,1488,3092
20241205,142700,130480275,1489,1489,1489,1489,0
20241205,142600,130480275,1489,1489,1489,1489,0
20241205,142500,130480275,1489,1489,1489,1489,92
20241205,142400,130343287,1497,1497,1497,1497,0
20241205,142300,130343287,1497,1497,1497,1497,19
20241205,142200,130314844,1497,1497,1497,1497,0
20241205,142100,130314844,1497,1497,1497,1497,0
20241205,142000,130314844,1497,1497,1497,1497,0
20241205,141900,130314844,1497,1497,1497,1497,1
20241205,141800,130313347,1489,1489,1489,1489,0
20241205,141700,130313347,1489,1490,1490,1489,4000
20241205,141600,124357054,1489,1489,1489,1489,13
20241205,141500,124337697,1499,1499,1499,1499,0
20241205,141400,124337697,1499,1499,1499,1499,1
20241205,141300,124336198,1499,1492,1499,1490,704
20241205,141200,123286981,1499,1499,1499,1499,0
20241205,141100,123286981,1499,1499,1499,1499,0
20241205,141000,123286981,1499,1499,1499,1499,0
20241205,140900,123286981,1499,1499,1499,1499,1
20241205,140800,123285482,1496,1496,1496,1496,0
20241205,140700,123285482,1496,1496,1496,1496,0
20241205,140600,123285482,1496,1496,1496,1496,0
20241205,140500,123285482,1496,1496,1496,1496,775
20241205,140400,122126082,1490,1490,1490,1490,0
20241205,140300,122126082,1490,1490,1490,1490,0
20241205,140200,122126082,1490,1490,1490,1490,0
20241205,140100,122126082,1490,1490,1490,1490,0
20241205,140000,122126082,1490,1490,1490,1490,0
20241205,135900,122126082,1490,1490,1490,1490,13
20241205,135800,122106712,1490,1490,1490,1490,0
20241205,135700,122106712,1490,1490,1490,1490,0
20241205,135600,122106712,1490,1490,1490,1490,0
20241205,135500,122106712,1490,1490,1490,1490,0
20241205,135400,122106712,1490,1490,1490,1490,0
20241205,135300,122106712,1490,1490,1490,1490,0
20241205,135200,122106712,1490,1490,1490,1490,1954
20241205,135100,119195252,1490,1490,1490,1490,456
20241205,135000,118515812,1490,1490,1490,1490,13
20241205,134900,118496442,1490,1490,1490,1490,140
20241205,134800,118287842,1490,1490,1490,1490,0
20241205,134700,118287842,1490,1490,1490,1490,0
20241205,134600,118287842,1490,1490,1490,1490,0
20241205,134500,118287842,1490,1490,1490,1490,0
20241205,134400,118287842,1490,1490,1490,1490,60
20241205,134300,118198442,1496,1496,1496,1496,0
20241205,134200,118198442,1496,1496,1496,1496,0
20241205,134100,118198442,1496,1496,1496,1496,0
20241205,134000,118198442,1496,1496,1496,1496,0
20241205,133900,118198442,1496,1496,1496,1496,0
20241205,133800,118198442,1496,1491,1496,1491,133
20241205,133700,117999720,1490,1490,1490,1490,0
20241205,133600,117999720,1490,1490,1490,1490,0
20241205,133500,117999720,1490,1490,1490,1490,0
20241205,133400,117999720,1490,1490,1490,1490,0
20241205,133300,117999720,1490,1490,1490,1490,0
20241205,133200,117999720,1490,1493,1493,1490,283
20241205,133100,117577411,1483,1489,1493,1483,156
20241205,133000,117345239,1482,1482,1482,1482,0
20241205,132900,117345239,1482,1482,1482,1482,0
20241205,132800,117345239,1482,1482,1482,1482,0
20241205,132700,117345239,1482,1482,1482,1482,0
20241205,132600,117345239,1482,1482,1482,1482,1
20241205,132500,117343757,1482,1482,1482,1482,1
20241205,132400,117342275,1496,1496,1496,1496,0
20241205,132300,117342275,1496,1496,1496,1496,0
20241205,132200,117342275,1496,1496,1496,1496,1
20241205,132100,117340779,1481,1481,1481,1481,0
20241205,132000,117340779,1481,1481,1481,1481,1000
20241205,131900,115859779,1480,1481,1481,1480,741
20241205,131800,114762459,1480,1483,1483,1480,1000
20241205,131700,113282003,1490,1498,1498,1490,5009
20241205,131600,105818105,1498,1498,1498,1498,252
20241205,131500,105440609,1500,1503,1503,1498,6190
20241205,131400,96153861,1503,1503,1503,1503,0
20241205,131300,96153861,1503,1509,1509,1503,5781
20241205,131200,87465012,1510,1510,1510,1510,0
20241205,131100,87465012,1510,1510,1510,1510,0
20241205,131000,87465012,1510,1510,1510,1510,0
20241205,130900,87465012,1510,1510,1510,1510,0
20241205,130800,87465012,1510,1510,1510,1510,0
20241205,130700,87465012,1510,1510,1510,1510,0
20241205,130600,87465012,1510,1510,1510,1510,0
20241205,130500,87465012,1510,1510,1510,1510,0
20241205,130400,87465012,1510,1510,1510,1510,0
20241205,130300,87465012,1510,1510,1510,1510,0
20241205,130200,87465012,1510,1510,1510,1510,0
20241205,130100,87465012,1510,1510,1510,1510,0
20241205,130000,87465012,1510,1510,1510,1510,40
20241205,125900,87404612,1510,1510,1510,1510,133
20241205,125800,87203782,1510,1510,1510,1510,116
20241205,125700,87028622,1509,1509,1509,1509,11
20241205,125600,87012023,1508,1508,1508,1508,0
20241205,125500,87012023,1508,1508,1508,1508,0
20241205,125400,87012023,1508,1508,1508,1508,2658
20241205,125300,83003759,1510,1510,1510,1510,5
20241205,125200,82996209,1510,1510,1510,1510,1
20241205,125100,82994699,1503,1503,1503,1503,2
20241205,125000,82991693,1511,1511,1511,1511,0
20241205,124900,82991693,1511,1511,1511,1511,0
20241205,124800,82991693,1511,1511,1511,1511,5
20241205,124700,82984138,1511,1511,1511,1511,0
20241205,124600,82984138,1511,1511,1511,1511,0
20241205,124500,82984138,1511,1511,1511,1511,0
20241205,124400,82984138,1511,1511,1511,1511,0
20241205,124300,82984138,1511,1511,1511,1511,5
20241205,124200,82976583,1511,1511,1511,1511,0
20241205,124100,82976583,1511,1511,1511,1511,0
20241205,124000,82976583,1511,1511,1511,1511,0
20241205,123900,82976583,1511,1511,1511,1511,5
20241205,123800,82969028,1513,1513,1513,1513,0
20241205,123700,82969028,1513,1513,1513,1513,700
20241205,123600,81909928,1513,1513,1513,1513,0
20241205,123500,81909928,1513,1513,1513,1513,1
20241205,123400,81908415,1513,1513,1513,1513,5
20241205,123300,81900850,1503,1503,1503,1503,0
20241205,123200,81900850,1503,1503,1503,1503,0
20241205,123100,81900850,1503,1503,1503,1503,0
20241205,123000,81900850,1503,1503,1503,1503,2
20241205,122900,81897844,1513,1513,1513,1513,4
20241205,122800,81891792,1513,1513,1513,1513,0
20241205,122700,81891792,1513,1513,1513,1513,0
20241205,122600,81891792,1513,1513,1513,1513,0
20241205,122500,81891792,1513,1513,1513,1513,0
20241205,122400,81891792,1513,1513,1513,1513,5
20241205,122300,81884227,1513,1513,1513,1513,0
20241205,122200,81884227,1513,1513,1513,1513,0
20241205,122100,81884227,1513,1513,1513,1513,0
20241205,122000,81884227,1513,1513,1513,1513,0
20241205,121900,81884227,1513,1513,1513,1513,14
20241205,121800,81863045,1503,1503,1503,1503,300
20241205,121700,81412145,1513,1513,1513,1513,0
20241205,121600,81412145,1513,1513,1513,1513,0
20241205,121500,81412145,1513,1513,1513,1513,0
20241205,121400,81412145,1513,1513,1513,1513,5
20241205,121300,81404580,1513,1513,1513,1513,0
20241205,121200,81404580,1513,1513,1513,1513,0
20241205,121100,81404580,1513,1513,1513,1513,0
20241205,121000,81404580,1513,1513,1513,1513,0
20241205,120900,81404580,1513,1508,1513,1503,1095
20241205,120800,79758154,1508,1508,1508,1508,0
20241205,120700,79758154,1508,1508,1508,1508,0
20241205,120600,79758154,1508,1508,1508,1508,0
20241205,120500,79758154,1508,1508,1508,1508,1
20241205,120400,79756646,1513,1513,1513,1513,5
20241205,120300,79749081,1513,1513,1513,1513,0
20241205,120200,79749081,1513,1513,1513,1513,1
20241205,120100,79747568,1514,1514,1514,1514,0
20241205,120000,79747568,1514,1514,1514,1514,4
20241205,115900,79741512,1508,1508,1508,1508,0
20241205,115800,79741512,1508,1508,1508,1508,0
20241205,115700,79741512,1508,1508,1508,1508,0
20241205,115600,79741512,1508,1508,1508,1508,0
20241205,115500,79741512,1508,1513,1513,1508,6
20241205,115400,79732439,1513,1513,1513,1513,0
20241205,115300,79732439,1513,1513,1513,1513,0
20241205,115200,79732439,1513,1513,1513,1513,0
20241205,115100,79732439,1513,1513,1513,1513,0
20241205,115000,79732439,1513,1513,1513,1513,4
20241205,114900,79726387,1508,1508,1508,1508,0
20241205,114800,79726387,1508,1508,1508,1508,0
20241205,114700,79726387,1508,1508,1508,1508,0
20241205,114600,79726387,1508,1508,1508,1508,0
20241205,114500,79726387,1508,1508,1508,1508,1
20241205,114400,79724879,1503,1503,1503,1503,5
20241205,114300,79717364,1503,1503,1503,1503,2
20241205,114200,79714358,1513,1513,1513,1513,0
20241205,114100,79714358,1513,1513,1513,1513,0
20241205,114000,79714358,1513,1513,1513,1513,4
20241205,113900,79708306,1513,1513,1513,1513,0
20241205,113800,79708306,1513,1513,1513,1513,0
20241205,113700,79708306,1513,1513,1513,1513,0
20241205,113600,79708306,1513,1513,1513,1513,0
20241205,113500,79708306,1513,1513,1513,1513,25
20241205,113400,79670481,1503,1503,1503,1503,0
20241205,113300,79670481,1503,1503,1503,1503,200
20241205,113200,79369881,1503,1503,1503,1503,0
20241205,113100,79369881,1503,1503,1503,1503,0
20241205,113000,79369881,1503,1513,1513,1503,7
20241205,112900,79359320,1503,1503,1503,1503,0
20241205,112800,79359320,1503,1503,1503,1503,51
20241205,112700,79282667,1501,1501,1501,1501,0
20241205,112600,79282667,1501,1515,1515,1501,427
20241205,112500,78641284,1515,1515,1515,1515,10
20241205,112400,78626134,1504,1504,1504,1504,0
20241205,112300,78626134,1504,1504,1504,1504,100
20241205,112200,78475734,1515,1515,1515,1515,0
20241205,112100,78475734,1515,1515,1515,1515,4
20241205,112000,78469674,1504,1504,1504,1504,38
20241205,111900,78412522,1516,1516,1516,1516,0
20241205,111800,78412522,1516,1516,1516,1516,0
20241205,111700,78412522,1516,1516,1516,1516,0
20241205,111600,78412522,1516,1516,1516,1516,5
20241205,111500,78404942,1516,1516,1516,1516,10
20241205,111400,78389782,1520,1520,1520,1520,0
20241205,111300,78389782,1520,1520,1520,1520,0
20241205,111200,78389782,1520,1520,1520,1520,0
20241205,111100,78389782,1520,1520,1520,1520,4
20241205,111000,78383702,1521,1521,1521,1521,1
20241205,110900,78382181,1505,1518,1518,1505,4374
20241205,110800,71778291,1522,1522,1522,1522,0
20241205,110700,71778291,1522,1522,1522,1522,0
20241205,110600,71778291,1522,1522,1522,1522,5
20241205,110500,71770681,1518,1518,1518,1518,0
20241205,110400,71770681,1518,1518,1518,1518,0
20241205,110300,71770681,1518,1518,1518,1518,658
20241205,110200,70771837,1518,1518,1518,1518,0
20241205,110100,70771837,1518,1518,1518,1518,4
20241205,110000,70765765,1519,1525,1525,1519,10193
20241205,105900,55265278,1525,1525,1525,1525,333
20241205,105800,54757453,1530,1530,1530,1530,0
20241205,105700,54757453,1530,1530,1530,1530,4
20241205,105600,54751333,1530,1530,1530,1530,5
20241205,105500,54743683,1525,1525,1525,1525,0
20241205,105400,54743683,1525,1530,1530,1525,201
20241205,105300,54437108,1530,1530,1530,1530,10
20241205,105200,54421808,1530,1530,1530,1530,24
20241205,105100,54385088,1530,1530,1530,1530,0
20241205,105000,54385088,1530,1530,1530,1530,2
20241205,104900,54382028,1535,1535,1535,1535,0
20241205,104800,54382028,1535,1535,1535,1535,10
20241205,104700,54366678,1535,1535,1535,1535,25
20241205,104600,54328303,1534,1534,1534,1534,10
20241205,104500,54312963,1524,1524,1524,1524,1
20241205,104400,54311439,1535,1535,1535,1535,0
20241205,104300,54311439,1535,1535,1535,1535,20
20241205,104200,54280739,1535,1535,1535,1535,24
20241205,104100,54243899,1527,1527,1527,1527,0
20241205,104000,54243899,1527,1527,1527,1527,89
20241205,103900,54107996,1536,1536,1536,1536,12
20241205,103800,54089564,1536,1536,1536,1536,1
20241205,103700,54088028,1536,1536,1536,1536,5
20241205,103600,54080348,1536,1536,1536,1536,46
20241205,103500,54009692,1536,1536,1536,1536,0
20241205,103400,54009692,1536,1536,1536,1536,0
20241205,103300,54009692,1536,1536,1536,1536,0
20241205,103200,54009692,1536,1525,1536,1523,2555
20241205,103100,50114722,1526,1526,1526,1526,100
20241205,103000,49962122,1537,1537,1537,1537,0
20241205,102900,49962122,1537,1537,1537,1537,100
20241205,102800,49808422,1537,1537,1537,1537,0
20241205,102700,49808422,1537,1537,1537,1537,5
20241205,102600,49800737,1526,1536,1536,1526,1053
20241205,102500,48192949,1536,1536,1536,1536,0
20241205,102400,48192949,1536,1536,1536,1536,0
20241205,102300,48192949,1536,1536,1536,1536,0
20241205,102200,48192949,1536,1526,1536,1526,132
20241205,102100,47991477,1526,1526,1526,1526,0
20241205,102000,47991477,1526,1525,1526,1525,701
20241205,101900,46922451,1537,1537,1537,1537,0
20241205,101800,46922451,1537,1537,1537,1537,0
20241205,101700,46922451,1537,1537,1537,1537,5
20241205,101600,46914766,1537,1537,1537,1537,0
20241205,101500,46914766,1537,1537,1537,1537,0
20241205,101400,46914766,1537,1537,1537,1537,0
20241205,101300,46914766,1537,1537,1537,1537,4
20241205,101200,46908618,1530,1530,1530,1530,0
20241205,101100,46908618,1530,1530,1530,1530,43
20241205,101000,46842828,1537,1537,1537,1537,65
20241205,100900,46742923,1537,1537,1537,1537,0
20241205,100800,46742923,1537,1537,1537,1537,5
20241205,100700,46735238,1533,1533,1533,1533,0
20241205,100600,46735238,1533,1533,1533,1533,0
20241205,100500,46735238,1533,1533,1533,1533,1000
20241205,100400,45202238,1530,1529,1530,1529,1706
20241205,100300,42592083,1524,1529,1529,1524,9
20241205,100200,42578347,1530,1530,1530,1530,0
20241205,100100,42578347,1530,1530,1530,1530,1
20241205,100000,42576817,1529,1529,1529,1529,600
20241205,095900,41659417,1527,1527,1527,1527,0
20241205,095800,41659417,1527,1527,1527,1527,5
20241205,095700,41651782,1529,1529,1529,1529,1
20241205,095600,41650253,1523,1523,1523,1523,0
20241205,095500,41650253,1523,1523,1523,1523,0
20241205,095400,41650253,1523,1523,1523,1523,1
20241205,095300,41648730,1533,1533,1533,1533,4
20241205,095200,41642598,1533,1533,1533,1533,0
20241205,095100,41642598,1533,1533,1533,1533,0
20241205,095000,41642598,1533,1533,1533,1533,0
20241205,094900,41642598,1533,1533,1533,1533,0
20241205,094800,41642598,1533,1533,1533,1533,5
20241205,094700,41634933,1523,1523,1523,1523,0
20241205,094600,41634933,1523,1523,1523,1523,0
20241205,094500,41634933,1523,1523,1523,1523,79
20241205,094400,41514616,1523,1523,1523,1523,56
20241205,094300,41429328,1536,1536,1536,1536,4
20241205,094200,41423184,1537,1537,1537,1537,0
20241205,094100,41423184,1537,1537,1537,1537,2
20241205,094000,41420110,1537,1537,1537,1537,0
20241205,093900,41420110,1537,1537,1537,1537,15
20241205,093800,41397055,1537,1537,1537,1537,0
20241205,093700,41397055,1537,1537,1537,1537,0
20241205,093600,41397055,1537,1537,1537,1537,0
20241205,093500,41397055,1537,1537,1537,1537,65
20241205,093400,41297150,1537,1537,1537,1537,5
20241205,093300,41289465,1538,1538,1538,1538,2
20241205,093200,41286389,1538,1538,1538,1538,2
20241205,093100,41283313,1540,1540,1540,1540,0
20241205,093000,41283313,1540,1540,1540,1540,0
20241205,092900,41283313,1540,1540,1540,1540,6
20241205,092800,41274073,1542,1542,1542,1542,0
20241205,092700,41274073,1542,1542,1542,1542,0
20241205,092600,41274073,1542,1542,1542,1542,5
20241205,092500,41266363,1546,1546,1546,1546,0
20241205,092400,41266363,1546,1538,1546,1538,14
20241205,092300,41244799,1538,1538,1538,1538,0
20241205,092200,41244799,1538,1538,1538,1538,0
20241205,092100,41244799,1538,1538,1538,1538,1603
20241205,092000,38779385,1538,1538,1538,1538,54
20241205,091900,38696333,1538,1519,1538,1519,89
20241205,091800,38560712,1519,1527,1527,1519,11774
20241205,091700,20595597,1527,1539,1539,1525,717
20241205,091600,19500572,1539,1539,1539,1539,0
20241205,091500,19500572,1539,1539,1539,1539,57
20241205,091400,19412849,1549,1549,1549,1549,4
20241205,091300,19406653,1539,1539,1539,1539,0
20241205,091200,19406653,1539,1539,1539,1539,0
20241205,091100,19406653,1539,1539,1539,1539,5
20241205,091000,19398958,1553,1553,1553,1553,0
20241205,090900,19398958,1553,1553,1553,1553,6
20241205,090800,19389640,1539,1539,1539,1539,0
20241205,090700,19389640,1539,1539,1539,1539,302
20241205,090600,18924862,1555,1555,1555,1555,2229
20241205,090500,15458767,1555,1555,1557,1555,2780
20241205,090400,11135735,1555,1548,1555,1548,1690
20241205,090300,8509873,1548,1525,1548,1525,1898
20241205,090200,5597537,1525,1542,1542,1525,420
20241205,090100,4951540,1540,1540,1540,1540,939
20241205,090000,3505480,1525,1540,1540,1525,2278