KissMeData/037950/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,192300,460492448,1001,1001,1001,1001,13468
20241210,192200,460492448,1001,1001,1001,1001,0
20241210,192100,460492448,1001,1001,1001,1001,0
20241210,192000,460492448,1001,1001,1001,1001,0
20241210,191900,460492448,1001,1001,1001,1001,0
20241210,191800,460492448,1001,1001,1001,1001,0
20241210,191700,460492448,1001,1001,1001,1001,0
20241210,191600,460492448,1001,1001,1001,1001,0
20241210,191500,460492448,1001,1001,1001,1001,0
20241210,191400,460492448,1001,1001,1001,1001,0
20241210,191300,460492448,1001,1001,1001,1001,0
20241210,191200,460492448,1001,1001,1001,1001,0
20241210,191100,460492448,1001,1001,1001,1001,0
20241210,191000,460492448,1001,1001,1001,1001,0
20241210,190900,460492448,1001,1001,1001,1001,0
20241210,190800,460492448,1001,1001,1001,1001,0
20241210,190700,460492448,1001,1001,1001,1001,0
20241210,190600,460492448,1001,1001,1001,1001,0
20241210,190500,460492448,1001,1001,1001,1001,0
20241210,190400,460492448,1001,1001,1001,1001,0
20241210,190300,460492448,1001,1001,1001,1001,0
20241210,190200,460492448,1001,1001,1001,1001,0
20241210,190100,460492448,1001,1001,1001,1001,0
20241210,190000,460492448,1001,1001,1001,1001,0
20241210,185900,460492448,1001,1001,1001,1001,0
20241210,185800,460492448,1001,1001,1001,1001,0
20241210,185700,460492448,1001,1001,1001,1001,0
20241210,185600,460492448,1001,1001,1001,1001,0
20241210,185500,460492448,1001,1001,1001,1001,0
20241210,185400,460492448,1001,1001,1001,1001,0
20241210,185300,460492448,1001,1001,1001,1001,13468
20241210,185200,460492448,1001,1001,1001,1001,0
20241210,185100,460492448,1001,1001,1001,1001,0
20241210,185000,460492448,1001,1001,1001,1001,0
20241210,184900,460492448,1001,1001,1001,1001,0
20241210,184800,460492448,1001,1001,1001,1001,0
20241210,184700,460492448,1001,1001,1001,1001,0
20241210,184600,460492448,1001,1001,1001,1001,0
20241210,184500,460492448,1001,1001,1001,1001,0
20241210,184400,460492448,1001,1001,1001,1001,0
20241210,184300,460492448,1001,1001,1001,1001,0
20241210,184200,460492448,1001,1001,1001,1001,0
20241210,184100,460492448,1001,1001,1001,1001,0
20241210,184000,460492448,1001,1001,1001,1001,0
20241210,183900,460492448,1001,1001,1001,1001,0
20241210,183800,460492448,1001,1001,1001,1001,0
20241210,183700,460492448,1001,1001,1001,1001,0
20241210,183600,460492448,1001,1001,1001,1001,0
20241210,183500,460492448,1001,1001,1001,1001,0
20241210,183400,460492448,1001,1001,1001,1001,0
20241210,183300,460492448,1001,1001,1001,1001,0
20241210,183200,460492448,1001,1001,1001,1001,0
20241210,183100,460492448,1001,1001,1001,1001,0
20241210,183000,460492448,1001,1001,1001,1001,0
20241210,182900,460492448,1001,1001,1001,1001,0
20241210,182800,460492448,1001,1001,1001,1001,0
20241210,182700,460492448,1001,1001,1001,1001,0
20241210,182600,460492448,1001,1001,1001,1001,0
20241210,182500,460492448,1001,1001,1001,1001,0
20241210,182400,460492448,1001,1001,1001,1001,0
20241210,182300,460492448,1001,1001,1001,1001,13468
20241210,182200,460492448,1001,1001,1001,1001,0
20241210,182100,460492448,1001,1001,1001,1001,0
20241210,182000,460492448,1001,1001,1001,1001,0
20241210,181900,460492448,1001,1001,1001,1001,0
20241210,181800,460492448,1001,1001,1001,1001,0
20241210,181700,460492448,1001,1001,1001,1001,0
20241210,181600,460492448,1001,1001,1001,1001,0
20241210,181500,460492448,1001,1001,1001,1001,0
20241210,181400,460492448,1001,1001,1001,1001,0
20241210,181300,460492448,1001,1001,1001,1001,0
20241210,181200,460492448,1001,1001,1001,1001,0
20241210,181100,460492448,1001,1001,1001,1001,0
20241210,181000,460492448,1001,1001,1001,1001,0
20241210,180900,460492448,1001,1001,1001,1001,0
20241210,180800,460492448,1001,1001,1001,1001,0
20241210,180700,460492448,1001,1001,1001,1001,0
20241210,180600,460492448,1001,1001,1001,1001,0
20241210,180500,460492448,1001,1001,1001,1001,0
20241210,180400,460492448,1001,1001,1001,1001,0
20241210,180300,460492448,1001,1001,1001,1001,0
20241210,180200,460492448,1001,1001,1001,1001,0
20241210,180100,460492448,1001,1001,1001,1001,0
20241210,180000,460492448,1001,1001,1001,1001,0
20241210,175900,460492448,1001,1001,1001,1001,0
20241210,175800,460492448,1001,1001,1001,1001,0
20241210,175700,460492448,1001,1001,1001,1001,0
20241210,175600,460492448,1001,1001,1001,1001,0
20241210,175500,460492448,1001,1001,1001,1001,0
20241210,175400,460492448,1001,1001,1001,1001,0
20241210,175300,460492448,1001,1001,1001,1001,13468
20241210,175200,460492448,1001,1001,1001,1001,0
20241210,175100,460492448,1001,1001,1001,1001,0
20241210,175000,460492448,1001,1001,1001,1001,0
20241210,174900,460492448,1001,1001,1001,1001,0
20241210,174800,460492448,1001,1001,1001,1001,0
20241210,174700,460492448,1001,1001,1001,1001,0
20241210,174600,460492448,1001,1001,1001,1001,0
20241210,174500,460492448,1001,1001,1001,1001,0
20241210,174400,460492448,1001,1001,1001,1001,0
20241210,174300,460492448,1001,1001,1001,1001,0
20241210,174200,460492448,1001,1001,1001,1001,0
20241210,174100,460492448,1001,1001,1001,1001,0
20241210,174000,460492448,1001,1001,1001,1001,0
20241210,173900,460492448,1001,1001,1001,1001,0
20241210,173800,460492448,1001,1001,1001,1001,0
20241210,173700,460492448,1001,1001,1001,1001,0
20241210,173600,460492448,1001,1001,1001,1001,0
20241210,173500,460492448,1001,1001,1001,1001,0
20241210,173400,460492448,1001,1001,1001,1001,0
20241210,173300,460492448,1001,1001,1001,1001,0
20241210,173200,460492448,1001,1001,1001,1001,0
20241210,173100,460492448,1001,1001,1001,1001,0
20241210,173000,460492448,1001,1001,1001,1001,0
20241210,172900,460492448,1001,1001,1001,1001,0
20241210,172800,460492448,1001,1001,1001,1001,0
20241210,172700,460492448,1001,1001,1001,1001,0
20241210,172600,460492448,1001,1001,1001,1001,0
20241210,172500,460492448,1001,1001,1001,1001,0
20241210,172400,460492448,1001,1001,1001,1001,0
20241210,172300,460492448,1001,1001,1001,1001,13468
20241210,172200,460492448,1001,1001,1001,1001,0
20241210,172100,460492448,1001,1001,1001,1001,0
20241210,172000,460492448,1001,1001,1001,1001,0
20241210,171900,460492448,1001,1001,1001,1001,0
20241210,171800,460492448,1001,1001,1001,1001,0
20241210,171700,460492448,1001,1001,1001,1001,0
20241210,171600,460492448,1001,1001,1001,1001,0
20241210,171500,460492448,1001,1001,1001,1001,0
20241210,171400,460492448,1001,1001,1001,1001,0
20241210,171300,460492448,1001,1001,1001,1001,0
20241210,171200,460492448,1001,1001,1001,1001,0
20241210,171100,460492448,1001,1001,1001,1001,0
20241210,171000,460492448,1001,1001,1001,1001,0
20241210,170900,460492448,1001,1001,1001,1001,0
20241210,170800,460492448,1001,1001,1001,1001,0
20241210,170700,460492448,1001,1001,1001,1001,0
20241210,170600,460492448,1001,1001,1001,1001,0
20241210,170500,460492448,1001,1001,1001,1001,0
20241210,170400,460492448,1001,1001,1001,1001,0
20241210,170300,460492448,1001,1001,1001,1001,0
20241210,170200,460492448,1001,1001,1001,1001,0
20241210,170100,460492448,1001,1001,1001,1001,0
20241210,170000,460492448,1001,1001,1001,1001,0
20241210,165900,460492448,1001,1001,1001,1001,0
20241210,165800,460492448,1001,1001,1001,1001,0
20241210,165700,460492448,1001,1001,1001,1001,0
20241210,165600,460492448,1001,1001,1001,1001,0
20241210,165500,460492448,1001,1001,1001,1001,0
20241210,165400,460492448,1001,1001,1001,1001,0
20241210,165300,460492448,1001,1001,1001,1001,13468
20241210,165200,460492448,1001,1001,1001,1001,0
20241210,165100,460492448,1001,1001,1001,1001,0
20241210,165000,460492448,1001,1001,1001,1001,0
20241210,164900,460492448,1001,1001,1001,1001,0
20241210,164800,460492448,1001,1001,1001,1001,0
20241210,164700,460492448,1001,1001,1001,1001,0
20241210,164600,460492448,1001,1001,1001,1001,0
20241210,164500,460492448,1001,1001,1001,1001,0
20241210,164400,460492448,1001,1001,1001,1001,0
20241210,164300,460492448,1001,1001,1001,1001,0
20241210,164200,460492448,1001,1001,1001,1001,0
20241210,164100,460492448,1001,1001,1001,1001,0
20241210,164000,460492448,1001,1001,1001,1001,0
20241210,163900,460492448,1001,1001,1001,1001,0
20241210,163800,460492448,1001,1001,1001,1001,0
20241210,163700,460492448,1001,1001,1001,1001,0
20241210,163600,460492448,1001,1001,1001,1001,0
20241210,163500,460492448,1001,1001,1001,1001,0
20241210,163400,460492448,1001,1001,1001,1001,0
20241210,163300,460492448,1001,1001,1001,1001,0
20241210,163200,460492448,1001,1001,1001,1001,0
20241210,163100,460492448,1001,1001,1001,1001,0
20241210,163000,460492448,1001,1001,1001,1001,0
20241210,162900,460492448,1001,1001,1001,1001,0
20241210,162800,460492448,1001,1001,1001,1001,0
20241210,162700,460492448,1001,1001,1001,1001,0
20241210,162600,460492448,1001,1001,1001,1001,0
20241210,162500,460492448,1001,1001,1001,1001,0
20241210,162400,460492448,1001,1001,1001,1001,0
20241210,162300,460492448,1001,1001,1001,1001,13468
20241210,162200,460492448,1001,1001,1001,1001,0
20241210,162100,460492448,1001,1001,1001,1001,0
20241210,162000,460492448,1001,1001,1001,1001,0
20241210,161900,460492448,1001,1001,1001,1001,0
20241210,161800,460492448,1001,1001,1001,1001,0
20241210,161700,460492448,1001,1001,1001,1001,0
20241210,161600,460492448,1001,1001,1001,1001,0
20241210,161500,460492448,1001,1001,1001,1001,0
20241210,161400,460492448,1001,1001,1001,1001,0
20241210,161300,460492448,1001,1001,1001,1001,0
20241210,161200,460492448,1001,1001,1001,1001,0
20241210,161100,460492448,1001,1001,1001,1001,0
20241210,161000,460492448,1001,1001,1001,1001,0
20241210,160900,460492448,1001,1001,1001,1001,0
20241210,160800,460492448,1001,1001,1001,1001,0
20241210,160700,460492448,1001,1001,1001,1001,0
20241210,160600,460492448,1001,1001,1001,1001,0
20241210,160500,460492448,1001,1001,1001,1001,0
20241210,160400,460492448,1001,1001,1001,1001,0
20241210,160300,460492448,1001,1001,1001,1001,0
20241210,160200,460492448,1001,1001,1001,1001,0
20241210,160100,460492448,1001,1001,1001,1001,0
20241210,160000,460492448,1001,1001,1001,1001,0
20241210,155900,460492448,1001,1001,1001,1001,0
20241210,155800,460492448,1001,1001,1001,1001,0
20241210,155700,460492448,1001,1001,1001,1001,0
20241210,155600,460492448,1001,1001,1001,1001,0
20241210,155500,460492448,1001,1001,1001,1001,0
20241210,155400,460492448,1001,1001,1001,1001,0
20241210,155300,460492448,1001,1001,1001,1001,13468
20241210,155200,460492448,1001,1001,1001,1001,0
20241210,155100,460492448,1001,1001,1001,1001,0
20241210,155000,460492448,1001,1001,1001,1001,0
20241210,154900,460492448,1001,1001,1001,1001,0
20241210,154800,460492448,1001,1001,1001,1001,0
20241210,154700,460492448,1001,1001,1001,1001,0
20241210,154600,460492448,1001,1001,1001,1001,0
20241210,154500,460492448,1001,1001,1001,1001,0
20241210,154400,460492448,1001,1001,1001,1001,0
20241210,154300,460492448,1001,1001,1001,1001,0
20241210,154200,460492448,1001,1001,1001,1001,0
20241210,154100,460492448,1001,1001,1001,1001,0
20241210,154000,460492448,1001,1001,1001,1001,0
20241210,153900,460492448,1001,1001,1001,1001,0
20241210,153800,460492448,1001,1001,1001,1001,0
20241210,153700,460492448,1001,1001,1001,1001,0
20241210,153600,460492448,1001,1001,1001,1001,0
20241210,153500,460492448,1001,1001,1001,1001,0
20241210,153400,460492448,1001,1001,1001,1001,0
20241210,153300,460492448,1001,1001,1001,1001,0
20241210,153200,460492448,1001,1001,1001,1001,0
20241210,153100,460492448,1001,1001,1001,1001,0
20241210,153000,460492448,1001,1001,1001,1001,13468
20241210,152900,447010980,1000,1000,1000,1000,0
20241210,152800,447010980,1000,1000,1000,1000,0
20241210,152700,447010980,1000,1000,1000,1000,0
20241210,152600,447010980,1000,1000,1000,1000,0
20241210,152500,447010980,1000,1000,1000,1000,0
20241210,152400,447010980,1000,1000,1000,1000,0
20241210,152300,447010980,1000,1000,1000,1000,0
20241210,152200,447010980,1000,1000,1000,1000,0
20241210,152100,447010980,1000,1000,1000,1000,0
20241210,152000,447010980,1000,1000,1000,1000,0
20241210,151900,447010980,1000,999,1000,998,739
20241210,151800,446272838,999,999,999,999,1220
20241210,151700,445054058,999,999,999,999,800
20241210,151600,444254858,998,998,998,998,1
20241210,151500,444253860,999,998,999,998,90
20241210,151400,444164036,998,998,998,998,1
20241210,151300,444163038,998,998,998,998,386
20241210,151200,443777810,998,996,998,996,113
20241210,151100,443665062,998,998,998,998,1
20241210,151000,443664064,996,996,996,996,21
20241210,150900,443643148,996,999,999,996,241
20241210,150800,443402970,999,999,999,999,0
20241210,150700,443402970,999,999,999,999,64
20241210,150600,443339034,996,998,999,996,2073
20241210,150500,441270829,999,999,999,999,627
20241210,150400,440644456,999,998,999,998,260
20241210,150300,440384970,997,995,997,995,5712
20241210,150200,434692308,995,995,995,995,0
20241210,150100,434692308,995,995,995,995,0
20241210,150000,434692308,995,996,996,995,1444
20241210,145900,433255084,996,996,996,996,912
20241210,145800,432346732,995,995,995,995,519
20241210,145700,431830327,994,994,994,994,0
20241210,145600,431830327,994,994,994,994,4
20241210,145500,431826351,994,994,994,994,400
20241210,145400,431428751,995,995,995,995,0
20241210,145300,431428751,995,995,995,995,0
20241210,145200,431428751,995,995,995,995,0
20241210,145100,431428751,995,995,995,995,0
20241210,145000,431428751,995,995,995,995,1271
20241210,144900,430164106,995,993,995,993,10
20241210,144800,430154170,993,994,995,993,1201
20241210,144700,428960116,994,994,994,994,0
20241210,144600,428960116,994,993,994,993,505
20241210,144500,428458413,994,993,994,993,1236
20241210,144400,427230562,994,994,994,994,1
20241210,144300,427229568,993,994,994,993,707
20241210,144200,426527512,993,993,993,993,0
20241210,144100,426527512,993,993,993,993,4
20241210,144000,426523540,994,994,994,994,1
20241210,143900,426522546,993,993,993,993,1880
20241210,143800,424655706,993,993,993,993,10
20241210,143700,424645776,994,994,994,994,0
20241210,143600,424645776,994,994,994,994,10
20241210,143500,424635836,994,994,994,994,5
20241210,143400,424630866,994,994,994,994,7
20241210,143300,424623908,992,992,992,992,0
20241210,143200,424623908,992,992,992,992,0
20241210,143100,424623908,992,992,992,992,0
20241210,143000,424623908,992,991,994,991,463
20241210,142900,424163898,994,994,994,994,2
20241210,142800,424161910,994,994,994,994,3800
20241210,142700,420384710,994,994,994,994,0
20241210,142600,420384710,994,994,994,994,1
20241210,142500,420383716,990,990,990,990,0
20241210,142400,420383716,990,990,990,990,0
20241210,142300,420383716,990,994,994,990,50
20241210,142200,420334184,994,994,994,994,0
20241210,142100,420334184,994,994,994,994,0
20241210,142000,420334184,994,993,994,993,2425
20241210,141900,417923920,993,993,993,993,0
20241210,141800,417923920,993,993,993,993,0
20241210,141700,417923920,993,993,993,993,602
20241210,141600,417326134,992,992,992,992,0
20241210,141500,417326134,992,992,992,992,0
20241210,141400,417326134,992,992,992,992,0
20241210,141300,417326134,992,992,992,992,1810
20241210,141200,415530614,990,990,990,990,0
20241210,141100,415530614,990,993,993,990,1125
20241210,141000,414416594,993,993,993,993,0
20241210,140900,414416594,993,993,993,993,0
20241210,140800,414416594,993,993,993,993,0
20241210,140700,414416594,993,992,993,992,1950
20241210,140600,412481811,992,992,992,992,0
20241210,140500,412481811,992,992,992,992,0
20241210,140400,412481811,992,992,992,992,1
20241210,140300,412480819,989,989,989,989,0
20241210,140200,412480819,989,989,989,989,0
20241210,140100,412480819,989,989,989,989,13
20241210,140000,412467962,988,988,988,988,0
20241210,135900,412467962,988,988,988,988,0
20241210,135800,412467962,988,988,988,988,0
20241210,135700,412467962,988,988,988,988,0
20241210,135600,412467962,988,988,988,988,100
20241210,135500,412369162,988,988,988,988,500
20241210,135400,411875162,989,989,989,989,156
20241210,135300,411720878,990,990,990,990,344
20241210,135200,411380318,990,990,990,990,0
20241210,135100,411380318,990,990,990,990,440
20241210,135000,410944718,992,992,992,992,5
20241210,134900,410939758,992,992,992,992,20
20241210,134800,410919918,992,992,992,992,0
20241210,134700,410919918,992,992,992,992,0
20241210,134600,410919918,992,992,992,992,0
20241210,134500,410919918,992,991,992,991,1510
20241210,134400,409422889,991,991,991,991,100
20241210,134300,409323789,990,990,990,990,0
20241210,134200,409323789,990,990,990,990,500
20241210,134100,408828789,991,991,991,991,0
20241210,134000,408828789,991,991,991,991,63
20241210,133900,408766356,991,991,991,991,0
20241210,133800,408766356,991,991,991,991,0
20241210,133700,408766356,991,991,991,991,0
20241210,133600,408766356,991,991,991,991,514
20241210,133500,408256982,991,991,991,991,100
20241210,133400,408157882,991,991,991,991,1264
20241210,133300,406905258,991,991,991,991,0
20241210,133200,406905258,991,991,991,991,0
20241210,133100,406905258,991,991,991,991,30
20241210,133000,406875528,991,990,991,990,31
20241210,132900,406844808,990,990,990,990,1
20241210,132800,406843818,990,990,990,990,0
20241210,132700,406843818,990,990,990,990,37
20241210,132600,406807188,990,990,990,990,30
20241210,132500,406777488,990,990,990,990,0
20241210,132400,406777488,990,989,990,989,621
20241210,132300,406162703,990,990,990,990,3100
20241210,132200,403093703,989,989,989,989,2067
20241210,132100,401049440,989,989,989,989,100
20241210,132000,400950540,988,989,989,988,1537
20241210,131900,399430547,988,989,989,988,290
20241210,131800,399143787,989,989,989,989,0
20241210,131700,399143787,989,989,989,989,0
20241210,131600,399143787,989,989,989,989,3
20241210,131500,399140820,990,990,990,990,0
20241210,131400,399140820,990,990,990,990,0
20241210,131300,399140820,990,990,990,990,0
20241210,131200,399140820,990,990,990,990,5
20241210,131100,399135870,990,990,990,990,0
20241210,131000,399135870,990,990,990,990,3
20241210,130900,399132900,990,990,990,990,11
20241210,130800,399122010,990,990,990,990,3
20241210,130700,399119040,990,990,990,990,0
20241210,130600,399119040,990,990,990,990,997
20241210,130500,398132010,990,990,990,990,0
20241210,130400,398132010,990,990,990,990,88
20241210,130300,398044890,990,990,990,990,213
20241210,130200,397834020,991,991,991,991,959
20241210,130100,396883651,991,991,991,991,0
20241210,130000,396883651,991,991,991,991,30
20241210,125900,396853921,991,991,991,991,0
20241210,125800,396853921,991,991,991,991,0
20241210,125700,396853921,991,991,991,991,0
20241210,125600,396853921,991,991,991,991,1
20241210,125500,396852930,990,990,990,990,0
20241210,125400,396852930,990,990,990,990,0
20241210,125300,396852930,990,990,990,990,0
20241210,125200,396852930,990,991,991,990,539
20241210,125100,396318782,991,991,991,991,39
20241210,125000,396280133,991,991,991,991,0
20241210,124900,396280133,991,991,991,991,2
20241210,124800,396278151,991,990,991,990,9
20241210,124700,396269238,990,988,990,988,2347
20241210,124600,393946913,989,989,989,989,25
20241210,124500,393922188,989,989,989,989,148
20241210,124400,393775816,989,989,989,989,2052
20241210,124300,391746388,989,988,989,988,2158
20241210,124200,389614126,988,988,988,988,1001
20241210,124100,388625138,988,988,988,988,107
20241210,124000,388519422,988,988,988,988,0
20241210,123900,388519422,988,988,988,988,0
20241210,123800,388519422,988,988,988,988,10
20241210,123700,388509542,989,989,989,989,0
20241210,123600,388509542,989,989,989,989,161
20241210,123500,388350313,991,991,991,991,1
20241210,123400,388349322,990,990,990,990,297
20241210,123300,388055292,990,989,990,989,153
20241210,123200,387903823,988,988,988,988,32
20241210,123100,387872207,988,988,988,988,0
20241210,123000,387872207,988,988,988,988,1
20241210,122900,387871219,989,989,989,989,22
20241210,122800,387849461,989,989,989,989,23
20241210,122700,387826714,989,989,989,988,702
20241210,122600,387133136,988,988,988,988,2385
20241210,122500,384776756,988,986,988,986,108
20241210,122400,384670068,986,986,986,986,396
20241210,122300,384279612,987,987,987,987,1000
20241210,122200,383292612,988,988,988,988,0
20241210,122100,383292612,988,988,988,988,0
20241210,122000,383292612,988,988,988,988,10
20241210,121900,383282732,987,987,987,987,0
20241210,121800,383282732,987,987,987,987,0
20241210,121700,383282732,987,987,987,987,164
20241210,121600,383120864,986,988,988,986,2010
20241210,121500,381137894,990,990,990,990,0
20241210,121400,381137894,990,987,990,987,130
20241210,121300,381009284,989,989,989,989,1001
20241210,121200,380019295,989,989,989,989,45
20241210,121100,379974790,989,988,989,988,5245
20241210,121000,374791773,988,988,988,988,762
20241210,120900,374038917,989,989,989,989,1582
20241210,120800,372474319,989,990,990,989,1009
20241210,120700,371475733,990,990,990,990,5
20241210,120600,371470783,990,990,990,990,0
20241210,120500,371470783,990,990,990,990,0
20241210,120400,371470783,990,990,990,990,0
20241210,120300,371470783,990,990,990,990,0
20241210,120200,371470783,990,990,990,990,16
20241210,120100,371454943,990,990,990,990,0
20241210,120000,371454943,990,990,990,990,550
20241210,115900,370910443,990,990,990,990,0
20241210,115800,370910443,990,990,990,990,1009
20241210,115700,369911533,990,990,990,990,0
20241210,115600,369911533,990,990,990,990,2900
20241210,115500,367040533,992,992,992,992,14
20241210,115400,367026645,990,991,991,990,2001
20241210,115300,365044710,992,992,992,992,746
20241210,115200,364304678,993,993,993,993,0
20241210,115100,364304678,993,992,993,991,823
20241210,115000,363488431,993,993,993,993,31
20241210,114900,363457648,991,991,991,991,0
20241210,114800,363457648,991,992,992,991,1620
20241210,114700,361851108,992,991,992,991,4218
20241210,114600,357668070,992,992,992,992,4
20241210,114500,357664102,990,992,992,990,5
20241210,114400,357659150,991,991,991,991,327
20241210,114300,357335093,992,992,992,992,0
20241210,114200,357335093,992,992,992,992,0
20241210,114100,357335093,992,992,992,992,10
20241210,114000,357325173,992,992,992,992,10
20241210,113900,357315253,992,992,992,992,0
20241210,113800,357315253,992,989,992,989,2545
20241210,113700,354794599,990,990,990,990,191
20241210,113600,354605509,992,991,992,991,36
20241210,113500,354569832,992,992,992,992,5
20241210,113400,354564872,992,992,992,992,0
20241210,113300,354564872,992,992,992,992,250
20241210,113200,354316872,992,992,992,989,49
20241210,113100,354268279,992,992,992,992,28
20241210,113000,354240503,991,991,991,991,73
20241210,112900,354168160,991,990,991,990,4097
20241210,112800,350108152,989,987,989,987,5086
20241210,112700,345078206,988,988,988,988,0
20241210,112600,345078206,988,987,988,987,4219
20241210,112500,340912970,987,984,987,982,1984
20241210,112400,338961052,983,983,983,983,0
20241210,112300,338961052,983,983,983,983,0
20241210,112200,338961052,983,983,983,983,0
20241210,112100,338961052,983,987,988,983,2303
20241210,112000,336695203,988,988,988,988,233
20241210,111900,336464999,988,988,988,988,71
20241210,111800,336394851,988,987,988,987,1845
20241210,111700,334573291,987,987,987,987,198
20241210,111600,334377865,987,987,987,987,0
20241210,111500,334377865,987,985,987,985,12
20241210,111400,334366035,987,989,989,985,6396
20241210,111300,328056549,989,989,989,989,229
20241210,111200,327830068,989,992,992,989,11266
20241210,111100,316674446,991,990,991,990,2272
20241210,111000,314423020,990,989,990,989,171
20241210,110900,314253731,989,989,989,989,0
20241210,110800,314253731,989,990,990,989,2045
20241210,110700,312229216,990,990,990,990,0
20241210,110600,312229216,990,990,990,990,505
20241210,110500,311729266,989,989,989,989,277
20241210,110400,311455313,989,989,989,989,600
20241210,110300,310861913,989,988,989,988,5760
20241210,110200,305170561,987,987,987,987,354
20241210,110100,304821163,986,986,986,986,1000
20241210,110000,303835163,987,987,987,987,15
20241210,105900,303820358,986,986,986,986,9
20241210,105800,303811484,987,987,987,987,1446
20241210,105700,302384282,987,987,987,987,51
20241210,105600,302333945,987,987,987,987,906
20241210,105500,301439723,986,987,987,986,1440
20241210,105400,300019543,987,984,988,984,5262
20241210,105300,294829524,985,985,985,985,64
20241210,105200,294766484,986,981,986,981,17304
20241210,105100,277760220,980,980,980,980,2078
20241210,105000,275723780,980,980,980,980,1063
20241210,104900,274682040,980,980,980,980,271
20241210,104800,274416460,980,980,980,980,1
20241210,104700,274415480,979,980,980,979,502
20241210,104600,273923521,979,979,979,979,41
20241210,104500,273883382,980,980,980,980,700
20241210,104400,273197382,980,980,980,980,297
20241210,104300,272906322,980,981,981,980,5000
20241210,104200,268006256,981,981,981,981,0
20241210,104100,268006256,981,981,981,981,0
20241210,104000,268006256,981,981,981,980,3437
20241210,103900,264634860,981,982,982,981,90
20241210,103800,264546550,982,982,982,982,1169
20241210,103700,263398592,983,983,983,983,10
20241210,103600,263388762,982,982,982,982,222
20241210,103500,263170758,982,982,982,982,223
20241210,103400,262951772,983,983,983,983,0
20241210,103300,262951772,983,983,983,983,113
20241210,103200,262840693,981,983,983,981,3488
20241210,103100,259411995,983,983,983,983,1150
20241210,103000,258281545,983,983,983,983,225
20241210,102900,258060370,982,982,982,982,1993
20241210,102800,256103244,980,980,980,980,0
20241210,102700,256103244,980,980,980,980,0
20241210,102600,256103244,980,982,982,980,104
20241210,102500,256001124,982,982,982,982,2000
20241210,102400,254037124,980,980,980,980,0
20241210,102300,254037124,980,980,980,980,213
20241210,102200,253828384,980,980,980,980,1
20241210,102100,253827404,981,979,981,979,10650
20241210,102000,243389397,979,976,979,976,421
20241210,101900,242977328,976,976,976,976,0
20241210,101800,242977328,976,976,976,976,0
20241210,101700,242977328,976,976,976,974,802
20241210,101600,242195340,976,976,976,976,0
20241210,101500,242195340,976,976,976,976,1
20241210,101400,242194364,977,978,978,977,1558
20241210,101300,240671640,977,976,977,970,3028
20241210,101200,237732905,978,978,978,978,300
20241210,101100,237439505,978,972,978,972,4100
20241210,101000,233453705,972,979,979,972,1651
20241210,100900,231843310,980,980,980,980,100
20241210,100800,231745310,980,980,980,980,503
20241210,100700,231252370,980,980,980,980,130
20241210,100600,231124970,980,980,980,980,114
20241210,100500,231013250,977,977,977,977,70
20241210,100400,230944860,977,979,980,977,50
20241210,100300,230895891,977,979,979,977,3
20241210,100200,230892958,979,979,979,979,1
20241210,100100,230891979,980,980,980,980,412
20241210,100000,230488219,982,979,982,978,12128
20241210,095900,218600745,974,974,974,974,30
20241210,095800,218571525,974,979,979,973,3594
20241210,095700,215054764,974,974,974,974,160
20241210,095600,214898924,979,975,979,974,4507
20241210,095500,210498937,978,979,979,978,296
20241210,095400,210209448,979,979,979,979,2
20241210,095300,210207490,979,979,979,979,10
20241210,095200,210197700,979,974,979,974,17
20241210,095100,210181067,974,980,980,974,6406
20241210,095000,203939578,974,980,980,974,12935
20241210,094900,191334458,980,980,980,980,84
20241210,094800,191252138,980,980,980,980,0
20241210,094700,191252138,980,982,982,980,92
20241210,094600,191161854,982,980,982,978,253
20241210,094500,190913456,980,981,981,980,1478
20241210,094400,189464959,982,983,983,982,145
20241210,094300,189322565,983,982,983,980,881
20241210,094200,188457741,980,980,982,980,2710
20241210,094100,185797817,981,981,981,980,564
20241210,094000,185244657,982,981,982,980,3789
20241210,093900,181530348,984,985,985,982,230
20241210,093800,181304418,983,983,983,983,287
20241210,093700,181022297,983,983,983,983,617
20241210,093600,180415786,983,974,983,974,12590
20241210,093500,168133800,984,984,984,984,1
20241210,093400,168132816,980,980,985,980,5202
20241210,093300,163023872,980,980,980,980,202
20241210,093200,162825912,979,978,979,978,1057
20241210,093100,161791155,978,978,978,978,335
20241210,093000,161463525,978,981,983,978,688
20241210,092900,160788808,980,977,980,977,6419
20241210,092800,154506702,978,975,978,975,5651
20241210,092700,148996158,975,977,977,971,1295
20241210,092600,147732256,977,978,978,976,1080
20241210,092500,146676581,977,976,978,975,4548
20241210,092400,142232498,975,974,975,974,2641
20241210,092300,139658023,968,972,975,968,5673
20241210,092200,134134704,971,972,972,970,2582
20241210,092100,131625240,970,972,972,965,7025
20241210,092000,124823725,969,973,973,969,2443
20241210,091900,122455018,974,974,974,974,81
20241210,091800,122376124,974,974,974,973,1443
20241210,091700,120970742,973,975,975,973,1107
20241210,091600,119893527,974,969,975,969,9447
20241210,091500,110711862,970,970,971,969,8704
20241210,091400,102267941,970,970,971,970,1202
20241210,091300,101101896,970,969,970,969,889
20241210,091200,100240146,969,965,969,965,1643
20241210,091100,98650299,964,961,964,961,1449
20241210,091000,97256987,960,962,963,947,11905
20241210,090900,85874384,955,957,957,955,2050
20241210,090800,83914049,957,965,965,956,2039
20241210,090700,81960434,965,970,970,961,1339
20241210,090600,80667434,967,970,972,967,2637
20241210,090500,78108932,971,967,972,967,5594
20241210,090400,72681152,967,967,967,967,1210
20241210,090300,71511082,968,960,968,960,9550
20241210,090200,62295011,960,957,960,955,11020
20241210,090100,51741665,956,952,956,952,500
20241210,090000,51264401,951,940,951,940,54509