KissMeData/036630/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,191800,163641816,408,408,408,408,779
20241212,191700,163641816,408,408,408,408,0
20241212,191600,163641816,408,408,408,408,0
20241212,191500,163641816,408,408,408,408,0
20241212,191400,163641816,408,408,408,408,0
20241212,191300,163641816,408,408,408,408,0
20241212,191200,163641816,408,408,408,408,0
20241212,191100,163641816,408,408,408,408,0
20241212,191000,163641816,408,408,408,408,0
20241212,190900,163641816,408,408,408,408,0
20241212,190800,163641816,408,408,408,408,0
20241212,190700,163641816,408,408,408,408,0
20241212,190600,163641816,408,408,408,408,0
20241212,190500,163641816,408,408,408,408,0
20241212,190400,163641816,408,408,408,408,0
20241212,190300,163641816,408,408,408,408,0
20241212,190200,163641816,408,408,408,408,0
20241212,190100,163641816,408,408,408,408,0
20241212,190000,163641816,408,408,408,408,0
20241212,185900,163641816,408,408,408,408,0
20241212,185800,163641816,408,408,408,408,0
20241212,185700,163641816,408,408,408,408,0
20241212,185600,163641816,408,408,408,408,0
20241212,185500,163641816,408,408,408,408,0
20241212,185400,163641816,408,408,408,408,0
20241212,185300,163641816,408,408,408,408,0
20241212,185200,163641816,408,408,408,408,0
20241212,185100,163641816,408,408,408,408,0
20241212,185000,163641816,408,408,408,408,0
20241212,184900,163641816,408,408,408,408,0
20241212,184800,163641816,408,408,408,408,779
20241212,184700,163641816,408,408,408,408,0
20241212,184600,163641816,408,408,408,408,0
20241212,184500,163641816,408,408,408,408,0
20241212,184400,163641816,408,408,408,408,0
20241212,184300,163641816,408,408,408,408,0
20241212,184200,163641816,408,408,408,408,0
20241212,184100,163641816,408,408,408,408,0
20241212,184000,163641816,408,408,408,408,0
20241212,183900,163641816,408,408,408,408,0
20241212,183800,163641816,408,408,408,408,0
20241212,183700,163641816,408,408,408,408,0
20241212,183600,163641816,408,408,408,408,0
20241212,183500,163641816,408,408,408,408,0
20241212,183400,163641816,408,408,408,408,0
20241212,183300,163641816,408,408,408,408,0
20241212,183200,163641816,408,408,408,408,0
20241212,183100,163641816,408,408,408,408,0
20241212,183000,163641816,408,408,408,408,0
20241212,182900,163641816,408,408,408,408,0
20241212,182800,163641816,408,408,408,408,0
20241212,182700,163641816,408,408,408,408,0
20241212,182600,163641816,408,408,408,408,0
20241212,182500,163641816,408,408,408,408,0
20241212,182400,163641816,408,408,408,408,0
20241212,182300,163641816,408,408,408,408,0
20241212,182200,163641816,408,408,408,408,0
20241212,182100,163641816,408,408,408,408,0
20241212,182000,163641816,408,408,408,408,0
20241212,181900,163641816,408,408,408,408,0
20241212,181800,163641816,408,408,408,408,779
20241212,181700,163641816,408,408,408,408,0
20241212,181600,163641816,408,408,408,408,0
20241212,181500,163641816,408,408,408,408,0
20241212,181400,163641816,408,408,408,408,0
20241212,181300,163641816,408,408,408,408,0
20241212,181200,163641816,408,408,408,408,0
20241212,181100,163641816,408,408,408,408,0
20241212,181000,163641816,408,408,408,408,0
20241212,180900,163641816,408,408,408,408,0
20241212,180800,163641816,408,408,408,408,0
20241212,180700,163641816,408,408,408,408,0
20241212,180600,163641816,408,408,408,408,0
20241212,180500,163641816,408,408,408,408,0
20241212,180400,163641816,408,408,408,408,0
20241212,180300,163641816,408,408,408,408,0
20241212,180200,163641816,408,408,408,408,0
20241212,180100,163641816,408,408,408,408,0
20241212,180000,163641816,408,408,408,408,0
20241212,175900,163641816,408,408,408,408,0
20241212,175800,163641816,408,408,408,408,0
20241212,175700,163641816,408,408,408,408,0
20241212,175600,163641816,408,408,408,408,0
20241212,175500,163641816,408,408,408,408,0
20241212,175400,163641816,408,408,408,408,0
20241212,175300,163641816,408,408,408,408,0
20241212,175200,163641816,408,408,408,408,0
20241212,175100,163641816,408,408,408,408,0
20241212,175000,163641816,408,408,408,408,0
20241212,174900,163641816,408,408,408,408,0
20241212,174800,163641816,408,408,408,408,779
20241212,174700,163641816,408,408,408,408,0
20241212,174600,163641816,408,408,408,408,0
20241212,174500,163641816,408,408,408,408,0
20241212,174400,163641816,408,408,408,408,0
20241212,174300,163641816,408,408,408,408,0
20241212,174200,163641816,408,408,408,408,0
20241212,174100,163641816,408,408,408,408,0
20241212,174000,163641816,408,408,408,408,0
20241212,173900,163641816,408,408,408,408,0
20241212,173800,163641816,408,408,408,408,0
20241212,173700,163641816,408,408,408,408,0
20241212,173600,163641816,408,408,408,408,0
20241212,173500,163641816,408,408,408,408,0
20241212,173400,163641816,408,408,408,408,0
20241212,173300,163641816,408,408,408,408,0
20241212,173200,163641816,408,408,408,408,0
20241212,173100,163641816,408,408,408,408,0
20241212,173000,163641816,408,408,408,408,0
20241212,172900,163641816,408,408,408,408,0
20241212,172800,163641816,408,408,408,408,0
20241212,172700,163641816,408,408,408,408,0
20241212,172600,163641816,408,408,408,408,0
20241212,172500,163641816,408,408,408,408,0
20241212,172400,163641816,408,408,408,408,0
20241212,172300,163641816,408,408,408,408,0
20241212,172200,163641816,408,408,408,408,0
20241212,172100,163641816,408,408,408,408,0
20241212,172000,163641816,408,408,408,408,0
20241212,171900,163641816,408,408,408,408,0
20241212,171800,163641816,408,408,408,408,779
20241212,171700,163641816,408,408,408,408,0
20241212,171600,163641816,408,408,408,408,0
20241212,171500,163641816,408,408,408,408,0
20241212,171400,163641816,408,408,408,408,0
20241212,171300,163641816,408,408,408,408,0
20241212,171200,163641816,408,408,408,408,0
20241212,171100,163641816,408,408,408,408,0
20241212,171000,163641816,408,408,408,408,0
20241212,170900,163641816,408,408,408,408,0
20241212,170800,163641816,408,408,408,408,0
20241212,170700,163641816,408,408,408,408,0
20241212,170600,163641816,408,408,408,408,0
20241212,170500,163641816,408,408,408,408,0
20241212,170400,163641816,408,408,408,408,0
20241212,170300,163641816,408,408,408,408,0
20241212,170200,163641816,408,408,408,408,0
20241212,170100,163641816,408,408,408,408,0
20241212,170000,163641816,408,408,408,408,0
20241212,165900,163641816,408,408,408,408,0
20241212,165800,163641816,408,408,408,408,0
20241212,165700,163641816,408,408,408,408,0
20241212,165600,163641816,408,408,408,408,0
20241212,165500,163641816,408,408,408,408,0
20241212,165400,163641816,408,408,408,408,0
20241212,165300,163641816,408,408,408,408,0
20241212,165200,163641816,408,408,408,408,0
20241212,165100,163641816,408,408,408,408,0
20241212,165000,163641816,408,408,408,408,0
20241212,164900,163641816,408,408,408,408,0
20241212,164800,163641816,408,408,408,408,779
20241212,164700,163641816,408,408,408,408,0
20241212,164600,163641816,408,408,408,408,0
20241212,164500,163641816,408,408,408,408,0
20241212,164400,163641816,408,408,408,408,0
20241212,164300,163641816,408,408,408,408,0
20241212,164200,163641816,408,408,408,408,0
20241212,164100,163641816,408,408,408,408,0
20241212,164000,163641816,408,408,408,408,0
20241212,163900,163641816,408,408,408,408,0
20241212,163800,163641816,408,408,408,408,0
20241212,163700,163641816,408,408,408,408,0
20241212,163600,163641816,408,408,408,408,0
20241212,163500,163641816,408,408,408,408,0
20241212,163400,163641816,408,408,408,408,0
20241212,163300,163641816,408,408,408,408,0
20241212,163200,163641816,408,408,408,408,0
20241212,163100,163641816,408,408,408,408,0
20241212,163000,163641816,408,408,408,408,0
20241212,162900,163641816,408,408,408,408,0
20241212,162800,163641816,408,408,408,408,0
20241212,162700,163641816,408,408,408,408,0
20241212,162600,163641816,408,408,408,408,0
20241212,162500,163641816,408,408,408,408,0
20241212,162400,163641816,408,408,408,408,0
20241212,162300,163641816,408,408,408,408,0
20241212,162200,163641816,408,408,408,408,0
20241212,162100,163641816,408,408,408,408,0
20241212,162000,163641816,408,408,408,408,0
20241212,161900,163641816,408,408,408,408,0
20241212,161800,163641816,408,408,408,408,779
20241212,161700,163641816,408,408,408,408,0
20241212,161600,163641816,408,408,408,408,0
20241212,161500,163641816,408,408,408,408,0
20241212,161400,163641816,408,408,408,408,0
20241212,161300,163641816,408,408,408,408,0
20241212,161200,163641816,408,408,408,408,0
20241212,161100,163641816,408,408,408,408,0
20241212,161000,163641816,408,408,408,408,0
20241212,160900,163641816,408,408,408,408,0
20241212,160800,163641816,408,408,408,408,0
20241212,160700,163641816,408,408,408,408,0
20241212,160600,163641816,408,408,408,408,0
20241212,160500,163641816,408,408,408,408,0
20241212,160400,163641816,408,408,408,408,0
20241212,160300,163641816,408,408,408,408,0
20241212,160200,163641816,408,408,408,408,0
20241212,160100,163641816,408,408,408,408,0
20241212,160000,163641816,408,408,408,408,0
20241212,155900,163641816,408,408,408,408,0
20241212,155800,163641816,408,408,408,408,0
20241212,155700,163641816,408,408,408,408,0
20241212,155600,163641816,408,408,408,408,0
20241212,155500,163641816,408,408,408,408,0
20241212,155400,163641816,408,408,408,408,0
20241212,155300,163641816,408,408,408,408,0
20241212,155200,163641816,408,408,408,408,0
20241212,155100,163641816,408,408,408,408,0
20241212,155000,163641816,408,408,408,408,0
20241212,154900,163641816,408,408,408,408,0
20241212,154800,163641816,408,408,408,408,779
20241212,154700,163641816,408,408,408,408,0
20241212,154600,163641816,408,408,408,408,0
20241212,154500,163641816,408,408,408,408,0
20241212,154400,163641816,408,408,408,408,0
20241212,154300,163641816,408,408,408,408,0
20241212,154200,163641816,408,408,408,408,0
20241212,154100,163641816,408,408,408,408,0
20241212,154000,163641816,408,408,408,408,0
20241212,153900,163641816,408,408,408,408,0
20241212,153800,163641816,408,408,408,408,0
20241212,153700,163641816,408,408,408,408,0
20241212,153600,163641816,408,408,408,408,0
20241212,153500,163641816,408,408,408,408,0
20241212,153400,163641816,408,408,408,408,0
20241212,153300,163641816,408,408,408,408,0
20241212,153200,163641816,408,408,408,408,0
20241212,153100,163641816,408,408,408,408,0
20241212,153000,163641816,408,408,408,408,779
20241212,152900,163323984,409,409,409,409,0
20241212,152800,163323984,409,409,409,409,0
20241212,152700,163323984,409,409,409,409,0
20241212,152600,163323984,409,409,409,409,0
20241212,152500,163323984,409,409,409,409,0
20241212,152400,163323984,409,409,409,409,0
20241212,152300,163323984,409,409,409,409,0
20241212,152200,163323984,409,409,409,409,0
20241212,152100,163323984,409,409,409,409,0
20241212,152000,163323984,409,409,409,409,0
20241212,151900,163323984,409,409,410,409,1464
20241212,151800,162725207,409,410,410,409,156
20241212,151700,162661401,410,410,410,410,54
20241212,151600,162639261,410,410,410,410,0
20241212,151500,162639261,410,410,410,410,0
20241212,151400,162639261,410,410,410,410,1
20241212,151300,162638851,410,410,410,409,2004
20241212,151200,161817517,410,410,410,408,3
20241212,151100,161816289,410,410,410,410,1
20241212,151000,161815879,409,409,409,409,40
20241212,150900,161799519,409,409,409,409,9
20241212,150800,161795838,409,409,409,409,2
20241212,150700,161795020,407,409,409,407,3620
20241212,150600,160314895,409,409,409,409,1608
20241212,150500,159657223,409,409,409,409,0
20241212,150400,159657223,409,409,409,409,0
20241212,150300,159657223,409,409,409,409,0
20241212,150200,159657223,409,409,409,409,0
20241212,150100,159657223,409,409,409,409,0
20241212,150000,159657223,409,409,409,409,0
20241212,145900,159657223,409,409,409,409,0
20241212,145800,159657223,409,409,409,409,0
20241212,145700,159657223,409,409,409,409,0
20241212,145600,159657223,409,409,409,409,0
20241212,145500,159657223,409,409,409,409,0
20241212,145400,159657223,409,409,409,409,0
20241212,145300,159657223,409,409,409,409,0
20241212,145200,159657223,409,409,409,409,9
20241212,145100,159653542,409,409,409,409,9
20241212,145000,159649861,409,409,409,409,0
20241212,144900,159649861,409,409,409,409,0
20241212,144800,159649861,409,409,409,409,0
20241212,144700,159649861,409,409,409,409,0
20241212,144600,159649861,409,409,409,409,0
20241212,144500,159649861,409,409,409,409,0
20241212,144400,159649861,409,409,409,409,0
20241212,144300,159649861,409,408,409,408,101
20241212,144200,159608652,409,409,409,409,0
20241212,144100,159608652,409,409,409,405,10002
20241212,144000,155552415,409,409,409,409,0
20241212,143900,155552415,409,409,409,409,1
20241212,143800,155552006,409,409,409,409,0
20241212,143700,155552006,409,409,409,409,0
20241212,143600,155552006,409,409,409,409,0
20241212,143500,155552006,409,409,409,409,0
20241212,143400,155552006,409,409,409,409,0
20241212,143300,155552006,409,409,409,409,1
20241212,143200,155551597,407,407,407,407,182
20241212,143100,155477523,409,409,409,409,0
20241212,143000,155477523,409,409,409,407,3
20241212,142900,155476298,409,409,409,409,0
20241212,142800,155476298,409,409,409,409,0
20241212,142700,155476298,409,409,409,407,3
20241212,142600,155475073,407,407,407,407,13
20241212,142500,155469782,409,409,409,409,250
20241212,142400,155367532,409,409,409,409,0
20241212,142300,155367532,409,409,409,409,0
20241212,142200,155367532,409,409,409,409,0
20241212,142100,155367532,409,409,409,407,2526
20241212,142000,154334960,409,409,409,409,0
20241212,141900,154334960,409,409,409,409,0
20241212,141800,154334960,409,409,409,409,0
20241212,141700,154334960,409,409,409,409,0
20241212,141600,154334960,409,409,409,409,0
20241212,141500,154334960,409,409,409,409,0
20241212,141400,154334960,409,409,409,409,0
20241212,141300,154334960,409,409,409,409,0
20241212,141200,154334960,409,409,409,409,0
20241212,141100,154334960,409,409,409,409,10
20241212,141000,154330870,409,409,409,409,0
20241212,140900,154330870,409,409,409,409,0
20241212,140800,154330870,409,409,409,409,0
20241212,140700,154330870,409,409,409,409,1
20241212,140600,154330461,409,409,409,409,0
20241212,140500,154330461,409,409,409,409,0
20241212,140400,154330461,409,409,409,409,0
20241212,140300,154330461,409,409,409,409,0
20241212,140200,154330461,409,409,409,409,0
20241212,140100,154330461,409,409,409,409,0
20241212,140000,154330461,409,409,409,409,0
20241212,135900,154330461,409,409,409,409,0
20241212,135800,154330461,409,409,409,409,0
20241212,135700,154330461,409,409,409,409,0
20241212,135600,154330461,409,409,409,409,0
20241212,135500,154330461,409,409,409,409,0
20241212,135400,154330461,409,409,409,409,1238
20241212,135300,153824119,409,409,409,409,0
20241212,135200,153824119,409,409,409,409,0
20241212,135100,153824119,409,409,409,409,2
20241212,135000,153823301,409,409,409,409,1
20241212,134900,153822892,409,409,409,409,0
20241212,134800,153822892,409,409,409,409,0
20241212,134700,153822892,409,409,409,409,0
20241212,134600,153822892,409,409,409,409,0
20241212,134500,153822892,409,409,409,409,1
20241212,134400,153822483,409,409,409,409,0
20241212,134300,153822483,409,409,409,409,0
20241212,134200,153822483,409,409,409,409,0
20241212,134100,153822483,409,409,409,409,0
20241212,134000,153822483,409,409,409,409,0
20241212,133900,153822483,409,409,409,409,0
20241212,133800,153822483,409,409,409,409,0
20241212,133700,153822483,409,409,409,409,0
20241212,133600,153822483,409,409,409,409,0
20241212,133500,153822483,409,409,409,409,0
20241212,133400,153822483,409,409,409,409,0
20241212,133300,153822483,409,409,409,409,0
20241212,133200,153822483,409,409,409,409,0
20241212,133100,153822483,409,409,409,409,0
20241212,133000,153822483,409,409,409,409,0
20241212,132900,153822483,409,409,409,409,0
20241212,132800,153822483,409,409,409,409,0
20241212,132700,153822483,409,409,409,409,0
20241212,132600,153822483,409,409,409,409,0
20241212,132500,153822483,409,409,409,409,0
20241212,132400,153822483,409,409,409,409,0
20241212,132300,153822483,409,409,409,409,0
20241212,132200,153822483,409,409,409,409,0
20241212,132100,153822483,409,409,409,409,0
20241212,132000,153822483,409,409,409,409,0
20241212,131900,153822483,409,409,409,409,0
20241212,131800,153822483,409,409,409,409,0
20241212,131700,153822483,409,409,409,409,0
20241212,131600,153822483,409,409,409,409,0
20241212,131500,153822483,409,409,409,409,0
20241212,131400,153822483,409,409,409,409,0
20241212,131300,153822483,409,409,409,409,0
20241212,131200,153822483,409,409,409,409,0
20241212,131100,153822483,409,409,409,409,0
20241212,131000,153822483,409,409,409,409,100
20241212,130900,153781583,409,409,409,409,0
20241212,130800,153781583,409,409,409,409,0
20241212,130700,153781583,409,409,409,409,0
20241212,130600,153781583,409,409,409,409,0
20241212,130500,153781583,409,409,409,409,0
20241212,130400,153781583,409,409,409,409,0
20241212,130300,153781583,409,409,409,409,77
20241212,130200,153750090,409,409,409,406,3
20241212,130100,153748866,409,409,409,409,1
20241212,130000,153748457,407,408,408,407,412
20241212,125900,153580378,408,408,408,408,0
20241212,125800,153580378,408,408,408,408,0
20241212,125700,153580378,408,408,408,408,0
20241212,125600,153580378,408,408,408,408,0
20241212,125500,153580378,408,408,408,408,0
20241212,125400,153580378,408,408,408,408,0
20241212,125300,153580378,408,408,408,408,0
20241212,125200,153580378,408,408,408,408,1
20241212,125100,153579970,408,408,408,408,0
20241212,125000,153579970,408,408,408,408,0
20241212,124900,153579970,408,408,408,408,0
20241212,124800,153579970,408,408,408,408,0
20241212,124700,153579970,408,408,408,407,4
20241212,124600,153578340,407,407,407,407,0
20241212,124500,153578340,407,407,407,407,2
20241212,124400,153577526,408,408,408,408,5
20241212,124300,153575486,408,408,408,408,0
20241212,124200,153575486,408,407,408,407,2
20241212,124100,153574671,407,408,408,407,12
20241212,124000,153569786,408,408,408,407,21
20241212,123900,153561237,408,407,408,407,3
20241212,123800,153560015,408,408,408,408,1
20241212,123700,153559607,407,408,408,407,11
20241212,123600,153555120,408,408,408,408,0
20241212,123500,153555120,408,408,408,408,0
20241212,123400,153555120,408,408,408,408,0
20241212,123300,153555120,408,408,408,408,0
20241212,123200,153555120,408,408,408,408,0
20241212,123100,153555120,408,408,408,408,0
20241212,123000,153555120,408,408,408,408,0
20241212,122900,153555120,408,408,408,408,0
20241212,122800,153555120,408,408,408,408,0
20241212,122700,153555120,408,408,408,408,0
20241212,122600,153555120,408,408,408,408,0
20241212,122500,153555120,408,408,408,408,0
20241212,122400,153555120,408,408,408,408,0
20241212,122300,153555120,408,408,408,408,0
20241212,122200,153555120,408,408,408,408,0
20241212,122100,153555120,408,408,408,408,8
20241212,122000,153551856,409,409,409,409,0
20241212,121900,153551856,409,409,409,409,0
20241212,121800,153551856,409,409,409,409,0
20241212,121700,153551856,409,409,409,409,0
20241212,121600,153551856,409,409,409,409,1
20241212,121500,153551447,406,406,406,406,0
20241212,121400,153551447,406,406,406,406,0
20241212,121300,153551447,406,406,406,406,0
20241212,121200,153551447,406,407,407,406,3212
20241212,121100,152247177,407,407,407,407,22
20241212,121000,152238223,407,407,407,407,0
20241212,120900,152238223,407,407,407,407,0
20241212,120800,152238223,407,407,407,407,0
20241212,120700,152238223,407,407,407,407,0
20241212,120600,152238223,407,407,407,407,0
20241212,120500,152238223,407,407,407,407,0
20241212,120400,152238223,407,407,407,407,0
20241212,120300,152238223,407,407,407,407,0
20241212,120200,152238223,407,407,407,407,0
20241212,120100,152238223,407,407,407,407,0
20241212,120000,152238223,407,407,407,407,0
20241212,115900,152238223,407,407,407,407,0
20241212,115800,152238223,407,407,407,407,0
20241212,115700,152238223,407,407,407,407,6
20241212,115600,152235781,407,407,407,407,0
20241212,115500,152235781,407,407,407,407,0
20241212,115400,152235781,407,407,407,407,1
20241212,115300,152235374,409,409,409,409,0
20241212,115200,152235374,409,409,409,409,0
20241212,115100,152235374,409,409,409,409,0
20241212,115000,152235374,409,409,409,409,0
20241212,114900,152235374,409,409,409,409,0
20241212,114800,152235374,409,409,409,409,0
20241212,114700,152235374,409,409,409,409,0
20241212,114600,152235374,409,409,409,409,0
20241212,114500,152235374,409,409,409,409,0
20241212,114400,152235374,409,409,409,409,0
20241212,114300,152235374,409,409,409,409,0
20241212,114200,152235374,409,409,409,409,0
20241212,114100,152235374,409,409,409,409,0
20241212,114000,152235374,409,409,409,409,25
20241212,113900,152225149,409,409,409,409,0
20241212,113800,152225149,409,409,409,409,2471
20241212,113700,151214510,409,409,409,409,0
20241212,113600,151214510,409,409,409,409,0
20241212,113500,151214510,409,409,409,409,0
20241212,113400,151214510,409,409,409,409,0
20241212,113300,151214510,409,409,409,409,0
20241212,113200,151214510,409,409,409,409,0
20241212,113100,151214510,409,409,409,409,0
20241212,113000,151214510,409,409,409,409,0
20241212,112900,151214510,409,409,409,409,0
20241212,112800,151214510,409,409,409,409,0
20241212,112700,151214510,409,409,409,409,6434
20241212,112600,148583004,409,409,409,409,0
20241212,112500,148583004,409,409,409,409,0
20241212,112400,148583004,409,409,409,409,0
20241212,112300,148583004,409,409,409,409,0
20241212,112200,148583004,409,409,409,409,0
20241212,112100,148583004,409,409,409,409,4
20241212,112000,148581368,409,409,409,409,5
20241212,111900,148579323,408,408,408,408,0
20241212,111800,148579323,408,408,408,408,9
20241212,111700,148575651,408,408,408,408,78
20241212,111600,148543827,408,408,408,408,1352
20241212,111500,147992211,406,407,407,406,1893
20241212,111400,147223651,408,408,408,408,0
20241212,111300,147223651,408,408,408,408,0
20241212,111200,147223651,408,408,408,408,0
20241212,111100,147223651,408,408,408,408,0
20241212,111000,147223651,408,408,408,408,0
20241212,110900,147223651,408,408,408,408,2
20241212,110800,147222835,408,408,408,408,1
20241212,110700,147222427,406,406,406,406,0
20241212,110600,147222427,406,406,406,406,23
20241212,110500,147213089,406,406,406,406,0
20241212,110400,147213089,406,406,406,406,477
20241212,110300,147019427,405,405,405,405,0
20241212,110200,147019427,405,405,405,405,0
20241212,110100,147019427,405,405,405,405,0
20241212,110000,147019427,405,405,405,405,0
20241212,105900,147019427,405,405,405,405,0
20241212,105800,147019427,405,405,405,405,0
20241212,105700,147019427,405,405,405,405,0
20241212,105600,147019427,405,405,405,405,0
20241212,105500,147019427,405,405,405,405,0
20241212,105400,147019427,405,408,408,405,36
20241212,105300,147004836,409,409,409,409,0
20241212,105200,147004836,409,409,409,409,0
20241212,105100,147004836,409,409,409,409,0
20241212,105000,147004836,409,409,409,409,0
20241212,104900,147004836,409,409,409,409,1
20241212,104800,147004427,408,408,408,408,0
20241212,104700,147004427,408,408,408,408,0
20241212,104600,147004427,408,408,408,408,2475
20241212,104500,145994627,409,409,409,409,0
20241212,104400,145994627,409,407,409,407,2500
20241212,104300,144974487,407,407,407,407,0
20241212,104200,144974487,407,407,407,407,0
20241212,104100,144974487,407,407,407,407,0
20241212,104000,144974487,407,405,407,405,176
20241212,103900,144903197,405,405,405,405,0
20241212,103800,144903197,405,405,405,405,0
20241212,103700,144903197,405,405,405,405,0
20241212,103600,144903197,405,405,405,405,0
20241212,103500,144903197,405,405,405,405,0
20241212,103400,144903197,405,405,405,405,0
20241212,103300,144903197,405,405,405,405,0
20241212,103200,144903197,405,405,405,405,0
20241212,103100,144903197,405,405,405,405,0
20241212,103000,144903197,405,405,405,405,0
20241212,102900,144903197,405,405,405,405,0
20241212,102800,144903197,405,405,405,405,0
20241212,102700,144903197,405,405,405,405,0
20241212,102600,144903197,405,405,405,405,200
20241212,102500,144822197,405,405,405,405,1
20241212,102400,144821792,405,405,405,405,0
20241212,102300,144821792,405,405,405,405,0
20241212,102200,144821792,405,405,405,405,0
20241212,102100,144821792,405,405,405,405,0
20241212,102000,144821792,405,405,405,405,0
20241212,101900,144821792,405,406,406,405,1026
20241212,101800,144406261,407,407,407,407,0
20241212,101700,144406261,407,407,407,407,0
20241212,101600,144406261,407,407,407,407,0
20241212,101500,144406261,407,407,407,407,0
20241212,101400,144406261,407,407,407,407,0
20241212,101300,144406261,407,407,407,407,1
20241212,101200,144405854,407,407,407,407,0
20241212,101100,144405854,407,407,407,407,0
20241212,101000,144405854,407,407,407,407,0
20241212,100900,144405854,407,407,407,407,5
20241212,100800,144403819,407,407,407,407,0
20241212,100700,144403819,407,407,407,407,4
20241212,100600,144402191,407,406,407,406,85
20241212,100500,144367597,405,405,405,405,10
20241212,100400,144363547,405,406,406,405,502
20241212,100300,144160236,408,408,408,408,5
20241212,100200,144158196,408,408,408,408,4
20241212,100100,144156564,405,405,405,405,0
20241212,100000,144156564,405,405,405,405,2158
20241212,095900,143282574,405,405,405,405,2044
20241212,095800,142454754,405,405,405,405,0
20241212,095700,142454754,405,405,405,405,0
20241212,095600,142454754,405,405,405,405,0
20241212,095500,142454754,405,405,405,405,272
20241212,095400,142344594,405,405,405,405,0
20241212,095300,142344594,405,405,405,405,0
20241212,095200,142344594,405,405,405,405,1393
20241212,095100,141780429,404,404,404,404,200
20241212,095000,141699629,405,405,405,405,0
20241212,094900,141699629,405,405,405,405,40
20241212,094800,141683429,405,405,405,405,1634
20241212,094700,141021659,404,405,405,404,250
20241212,094600,140920509,405,405,405,405,225
20241212,094500,140829384,405,404,405,404,3104
20241212,094400,139575290,404,405,405,404,1061
20241212,094300,139146636,405,405,405,405,3
20241212,094200,139145421,405,404,405,404,1162
20241212,094100,138675959,403,405,405,403,4864
20241212,094000,136711582,405,405,405,405,13
20241212,093900,136706317,405,406,406,404,8198
20241212,093800,133384115,407,407,407,407,0
20241212,093700,133384115,407,407,407,407,316
20241212,093600,133255503,407,407,407,407,100
20241212,093500,133214803,406,409,409,406,4551
20241212,093400,131365827,407,407,407,407,0
20241212,093300,131365827,407,407,407,406,2521
20241212,093200,130340300,409,409,409,409,0
20241212,093100,130340300,409,409,409,409,0
20241212,093000,130340300,409,409,409,409,10
20241212,092900,130336210,405,405,405,405,0
20241212,092800,130336210,405,406,406,405,2229
20241212,092700,129431461,406,410,410,406,40332
20241212,092600,112993311,409,409,409,409,0
20241212,092500,112993311,409,411,411,409,11109
20241212,092400,108437382,411,412,412,411,7058
20241212,092300,105534544,411,411,411,411,9413
20241212,092200,101665801,411,411,411,411,7058
20241212,092100,98764963,411,411,411,411,1460
20241212,092000,98164903,411,411,411,411,4247
20241212,091900,96419386,411,412,412,411,4010
20241212,091800,94767276,411,411,411,411,0
20241212,091700,94767276,411,411,411,411,500
20241212,091600,94561776,411,411,411,411,2171
20241212,091500,93669495,412,414,414,410,23808
20241212,091400,83881563,415,415,415,415,53
20241212,091300,83859568,414,414,414,414,2118
20241212,091200,82982716,415,419,419,415,8065
20241212,091100,79617405,419,416,419,416,7555
20241212,091000,76455135,416,417,417,416,3511
20241212,090900,74994259,418,418,418,418,2
20241212,090800,74993423,418,418,418,418,1007
20241212,090700,74572497,419,416,419,415,14760
20241212,090600,68433471,415,418,418,415,2343
20241212,090500,67460607,418,418,418,418,1
20241212,090400,67460189,418,418,418,418,9957
20241212,090300,63298163,418,418,418,418,30
20241212,090200,63285623,415,424,424,412,12391
20241212,090100,58124573,424,425,426,424,789
20241212,090000,57789285,426,426,427,426,135655