KissMeData/054220/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,193800,218886910,500,500,500,500,55563
20241211,193700,218886910,500,500,500,500,0
20241211,193600,218886910,500,500,500,500,0
20241211,193500,218886910,500,500,500,500,0
20241211,193400,218886910,500,500,500,500,0
20241211,193300,218886910,500,500,500,500,0
20241211,193200,218886910,500,500,500,500,0
20241211,193100,218886910,500,500,500,500,0
20241211,193000,218886910,500,500,500,500,0
20241211,192900,218886910,500,500,500,500,0
20241211,192800,218886910,500,500,500,500,0
20241211,192700,218886910,500,500,500,500,0
20241211,192600,218886910,500,500,500,500,0
20241211,192500,218886910,500,500,500,500,0
20241211,192400,218886910,500,500,500,500,0
20241211,192300,218886910,500,500,500,500,0
20241211,192200,218886910,500,500,500,500,0
20241211,192100,218886910,500,500,500,500,0
20241211,192000,218886910,500,500,500,500,0
20241211,191900,218886910,500,500,500,500,0
20241211,191800,218886910,500,500,500,500,0
20241211,191700,218886910,500,500,500,500,0
20241211,191600,218886910,500,500,500,500,0
20241211,191500,218886910,500,500,500,500,0
20241211,191400,218886910,500,500,500,500,0
20241211,191300,218886910,500,500,500,500,0
20241211,191200,218886910,500,500,500,500,0
20241211,191100,218886910,500,500,500,500,0
20241211,191000,218886910,500,500,500,500,0
20241211,190900,218886910,500,500,500,500,0
20241211,190800,218886910,500,500,500,500,55563
20241211,190700,218886910,500,500,500,500,0
20241211,190600,218886910,500,500,500,500,0
20241211,190500,218886910,500,500,500,500,0
20241211,190400,218886910,500,500,500,500,0
20241211,190300,218886910,500,500,500,500,0
20241211,190200,218886910,500,500,500,500,0
20241211,190100,218886910,500,500,500,500,0
20241211,190000,218886910,500,500,500,500,0
20241211,185900,218886910,500,500,500,500,0
20241211,185800,218886910,500,500,500,500,0
20241211,185700,218886910,500,500,500,500,0
20241211,185600,218886910,500,500,500,500,0
20241211,185500,218886910,500,500,500,500,0
20241211,185400,218886910,500,500,500,500,0
20241211,185300,218886910,500,500,500,500,0
20241211,185200,218886910,500,500,500,500,0
20241211,185100,218886910,500,500,500,500,0
20241211,185000,218886910,500,500,500,500,0
20241211,184900,218886910,500,500,500,500,0
20241211,184800,218886910,500,500,500,500,0
20241211,184700,218886910,500,500,500,500,0
20241211,184600,218886910,500,500,500,500,0
20241211,184500,218886910,500,500,500,500,0
20241211,184400,218886910,500,500,500,500,0
20241211,184300,218886910,500,500,500,500,0
20241211,184200,218886910,500,500,500,500,0
20241211,184100,218886910,500,500,500,500,0
20241211,184000,218886910,500,500,500,500,0
20241211,183900,218886910,500,500,500,500,0
20241211,183800,218886910,500,500,500,500,55563
20241211,183700,218886910,500,500,500,500,0
20241211,183600,218886910,500,500,500,500,0
20241211,183500,218886910,500,500,500,500,0
20241211,183400,218886910,500,500,500,500,0
20241211,183300,218886910,500,500,500,500,0
20241211,183200,218886910,500,500,500,500,0
20241211,183100,218886910,500,500,500,500,0
20241211,183000,218886910,500,500,500,500,0
20241211,182900,218886910,500,500,500,500,0
20241211,182800,218886910,500,500,500,500,0
20241211,182700,218886910,500,500,500,500,0
20241211,182600,218886910,500,500,500,500,0
20241211,182500,218886910,500,500,500,500,0
20241211,182400,218886910,500,500,500,500,0
20241211,182300,218886910,500,500,500,500,0
20241211,182200,218886910,500,500,500,500,0
20241211,182100,218886910,500,500,500,500,0
20241211,182000,218886910,500,500,500,500,0
20241211,181900,218886910,500,500,500,500,0
20241211,181800,218886910,500,500,500,500,0
20241211,181700,218886910,500,500,500,500,0
20241211,181600,218886910,500,500,500,500,0
20241211,181500,218886910,500,500,500,500,0
20241211,181400,218886910,500,500,500,500,0
20241211,181300,218886910,500,500,500,500,0
20241211,181200,218886910,500,500,500,500,0
20241211,181100,218886910,500,500,500,500,0
20241211,181000,218886910,500,500,500,500,0
20241211,180900,218886910,500,500,500,500,0
20241211,180800,218886910,500,500,500,500,55563
20241211,180700,218886910,500,500,500,500,0
20241211,180600,218886910,500,500,500,500,0
20241211,180500,218886910,500,500,500,500,0
20241211,180400,218886910,500,500,500,500,0
20241211,180300,218886910,500,500,500,500,0
20241211,180200,218886910,500,500,500,500,0
20241211,180100,218886910,500,500,500,500,0
20241211,180000,218886910,500,500,500,500,0
20241211,175900,218886910,500,500,500,500,0
20241211,175800,218886910,500,500,500,500,0
20241211,175700,218886910,500,500,500,500,0
20241211,175600,218886910,500,500,500,500,0
20241211,175500,218886910,500,500,500,500,0
20241211,175400,218886910,500,500,500,500,0
20241211,175300,218886910,500,500,500,500,0
20241211,175200,218886910,500,500,500,500,0
20241211,175100,218886910,500,500,500,500,0
20241211,175000,218886910,500,500,500,500,0
20241211,174900,218886910,500,500,500,500,0
20241211,174800,218886910,500,500,500,500,0
20241211,174700,218886910,500,500,500,500,0
20241211,174600,218886910,500,500,500,500,0
20241211,174500,218886910,500,500,500,500,0
20241211,174400,218886910,500,500,500,500,0
20241211,174300,218886910,500,500,500,500,0
20241211,174200,218886910,500,500,500,500,0
20241211,174100,218886910,500,500,500,500,0
20241211,174000,218886910,500,500,500,500,0
20241211,173900,218886910,500,500,500,500,0
20241211,173800,218886910,500,500,500,500,55563
20241211,173700,218886910,500,500,500,500,0
20241211,173600,218886910,500,500,500,500,0
20241211,173500,218886910,500,500,500,500,0
20241211,173400,218886910,500,500,500,500,0
20241211,173300,218886910,500,500,500,500,0
20241211,173200,218886910,500,500,500,500,0
20241211,173100,218886910,500,500,500,500,0
20241211,173000,218886910,500,500,500,500,0
20241211,172900,218886910,500,500,500,500,0
20241211,172800,218886910,500,500,500,500,0
20241211,172700,218886910,500,500,500,500,0
20241211,172600,218886910,500,500,500,500,0
20241211,172500,218886910,500,500,500,500,0
20241211,172400,218886910,500,500,500,500,0
20241211,172300,218886910,500,500,500,500,0
20241211,172200,218886910,500,500,500,500,0
20241211,172100,218886910,500,500,500,500,0
20241211,172000,218886910,500,500,500,500,0
20241211,171900,218886910,500,500,500,500,0
20241211,171800,218886910,500,500,500,500,0
20241211,171700,218886910,500,500,500,500,0
20241211,171600,218886910,500,500,500,500,0
20241211,171500,218886910,500,500,500,500,0
20241211,171400,218886910,500,500,500,500,0
20241211,171300,218886910,500,500,500,500,0
20241211,171200,218886910,500,500,500,500,0
20241211,171100,218886910,500,500,500,500,0
20241211,171000,218886910,500,500,500,500,0
20241211,170900,218886910,500,500,500,500,0
20241211,170800,218886910,500,500,500,500,55563
20241211,170700,218886910,500,500,500,500,0
20241211,170600,218886910,500,500,500,500,0
20241211,170500,218886910,500,500,500,500,0
20241211,170400,218886910,500,500,500,500,0
20241211,170300,218886910,500,500,500,500,0
20241211,170200,218886910,500,500,500,500,0
20241211,170100,218886910,500,500,500,500,0
20241211,170000,218886910,500,500,500,500,0
20241211,165900,218886910,500,500,500,500,0
20241211,165800,218886910,500,500,500,500,0
20241211,165700,218886910,500,500,500,500,0
20241211,165600,218886910,500,500,500,500,0
20241211,165500,218886910,500,500,500,500,0
20241211,165400,218886910,500,500,500,500,0
20241211,165300,218886910,500,500,500,500,0
20241211,165200,218886910,500,500,500,500,0
20241211,165100,218886910,500,500,500,500,0
20241211,165000,218886910,500,500,500,500,0
20241211,164900,218886910,500,500,500,500,0
20241211,164800,218886910,500,500,500,500,0
20241211,164700,218886910,500,500,500,500,0
20241211,164600,218886910,500,500,500,500,0
20241211,164500,218886910,500,500,500,500,0
20241211,164400,218886910,500,500,500,500,0
20241211,164300,218886910,500,500,500,500,0
20241211,164200,218886910,500,500,500,500,0
20241211,164100,218886910,500,500,500,500,0
20241211,164000,218886910,500,500,500,500,0
20241211,163900,218886910,500,500,500,500,0
20241211,163800,218886910,500,500,500,500,55563
20241211,163700,218886910,500,500,500,500,0
20241211,163600,218886910,500,500,500,500,0
20241211,163500,218886910,500,500,500,500,0
20241211,163400,218886910,500,500,500,500,0
20241211,163300,218886910,500,500,500,500,0
20241211,163200,218886910,500,500,500,500,0
20241211,163100,218886910,500,500,500,500,0
20241211,163000,218886910,500,500,500,500,0
20241211,162900,218886910,500,500,500,500,0
20241211,162800,218886910,500,500,500,500,0
20241211,162700,218886910,500,500,500,500,0
20241211,162600,218886910,500,500,500,500,0
20241211,162500,218886910,500,500,500,500,0
20241211,162400,218886910,500,500,500,500,0
20241211,162300,218886910,500,500,500,500,0
20241211,162200,218886910,500,500,500,500,0
20241211,162100,218886910,500,500,500,500,0
20241211,162000,218886910,500,500,500,500,0
20241211,161900,218886910,500,500,500,500,0
20241211,161800,218886910,500,500,500,500,0
20241211,161700,218886910,500,500,500,500,0
20241211,161600,218886910,500,500,500,500,0
20241211,161500,218886910,500,500,500,500,0
20241211,161400,218886910,500,500,500,500,0
20241211,161300,218886910,500,500,500,500,0
20241211,161200,218886910,500,500,500,500,0
20241211,161100,218886910,500,500,500,500,0
20241211,161000,218886910,500,500,500,500,0
20241211,160900,218886910,500,500,500,500,0
20241211,160800,218886910,500,500,500,500,55563
20241211,160700,218886910,500,500,500,500,0
20241211,160600,218886910,500,500,500,500,0
20241211,160500,218886910,500,500,500,500,0
20241211,160400,218886910,500,500,500,500,0
20241211,160300,218886910,500,500,500,500,0
20241211,160200,218886910,500,500,500,500,0
20241211,160100,218886910,500,500,500,500,0
20241211,160000,218886910,500,500,500,500,0
20241211,155900,218886910,500,500,500,500,0
20241211,155800,218886910,500,500,500,500,0
20241211,155700,218886910,500,500,500,500,0
20241211,155600,218886910,500,500,500,500,0
20241211,155500,218886910,500,500,500,500,0
20241211,155400,218886910,500,500,500,500,0
20241211,155300,218886910,500,500,500,500,0
20241211,155200,218886910,500,500,500,500,0
20241211,155100,218886910,500,500,500,500,0
20241211,155000,218886910,500,500,500,500,0
20241211,154900,218886910,500,500,500,500,0
20241211,154800,218886910,500,500,500,500,0
20241211,154700,218886910,500,500,500,500,0
20241211,154600,218886910,500,500,500,500,0
20241211,154500,218886910,500,500,500,500,0
20241211,154400,218886910,500,500,500,500,0
20241211,154300,218886910,500,500,500,500,0
20241211,154200,218886910,500,500,500,500,0
20241211,154100,218886910,500,500,500,500,0
20241211,154000,218886910,500,500,500,500,0
20241211,153900,218886910,500,500,500,500,0
20241211,153800,218886910,500,500,500,500,55563
20241211,153700,218886910,500,500,500,500,0
20241211,153600,218886910,500,500,500,500,0
20241211,153500,218886910,500,500,500,500,0
20241211,153400,218886910,500,500,500,500,0
20241211,153300,218886910,500,500,500,500,0
20241211,153200,218886910,500,500,500,500,0
20241211,153100,218886910,500,500,500,500,0
20241211,153000,218886910,500,500,500,500,55563
20241211,152900,191105410,495,495,495,495,0
20241211,152800,191105410,495,495,495,495,0
20241211,152700,191105410,495,495,495,495,0
20241211,152600,191105410,495,495,495,495,0
20241211,152500,191105410,495,495,495,495,0
20241211,152400,191105410,495,495,495,495,0
20241211,152300,191105410,495,495,495,495,0
20241211,152200,191105410,495,495,495,495,0
20241211,152100,191105410,495,495,495,495,0
20241211,152000,191105410,495,495,495,495,0
20241211,151900,191105410,495,495,495,495,10000
20241211,151800,186155410,495,495,495,495,0
20241211,151700,186155410,495,495,495,495,0
20241211,151600,186155410,495,494,495,494,2720
20241211,151500,184809100,494,493,495,490,3494
20241211,151400,183083337,494,490,494,490,1303
20241211,151300,182444855,494,490,494,490,1255
20241211,151200,181829885,495,495,495,495,0
20241211,151100,181829885,495,495,495,495,0
20241211,151000,181829885,495,490,495,490,5057
20241211,150900,179326925,495,494,495,494,5005
20241211,150800,176854450,494,494,494,494,10
20241211,150700,176849510,495,494,495,494,2000
20241211,150600,175860869,494,494,494,494,2
20241211,150500,175859881,490,494,495,489,10410
20241211,150400,170743440,494,494,494,494,953
20241211,150300,170272658,494,494,494,494,1500
20241211,150200,169531658,495,495,495,495,0
20241211,150100,169531658,495,495,495,495,0
20241211,150000,169531658,495,495,495,495,0
20241211,145900,169531658,495,492,495,492,6000
20241211,145800,166571125,492,490,492,490,5
20241211,145700,166568671,493,493,493,493,3
20241211,145600,166567192,490,491,493,490,1100
20241211,145500,166026484,491,491,491,491,0
20241211,145400,166026484,491,491,491,491,10
20241211,145300,166021574,494,494,494,494,0
20241211,145200,166021574,494,494,494,494,0
20241211,145100,166021574,494,494,494,494,0
20241211,145000,166021574,494,494,494,494,0
20241211,144900,166021574,494,494,494,494,0
20241211,144800,166021574,494,494,494,494,0
20241211,144700,166021574,494,494,494,494,0
20241211,144600,166021574,494,494,494,494,0
20241211,144500,166021574,494,494,494,494,0
20241211,144400,166021574,494,494,494,494,13
20241211,144300,166015152,493,490,493,490,123
20241211,144200,165954876,490,488,490,488,755
20241211,144100,165586426,490,490,490,490,1
20241211,144000,165585936,489,494,494,485,25158
20241211,143900,153361353,490,494,494,490,2001
20241211,143800,152380859,494,494,494,494,0
20241211,143700,152380859,494,494,495,494,103
20241211,143600,152329974,494,493,494,493,102
20241211,143500,152279685,492,492,492,492,100
20241211,143400,152230485,495,495,495,495,0
20241211,143300,152230485,495,495,495,495,0
20241211,143200,152230485,495,495,495,495,0
20241211,143100,152230485,495,495,495,495,0
20241211,143000,152230485,495,495,495,495,0
20241211,142900,152230485,495,495,495,495,0
20241211,142800,152230485,495,495,495,495,0
20241211,142700,152230485,495,495,495,495,0
20241211,142600,152230485,495,490,495,490,897
20241211,142500,151790930,496,496,496,496,0
20241211,142400,151790930,496,496,496,496,0
20241211,142300,151790930,496,490,496,490,45
20241211,142200,151768750,497,492,497,492,20000
20241211,142100,141865220,493,493,493,493,0
20241211,142000,141865220,493,493,493,493,0
20241211,141900,141865220,493,493,493,493,0
20241211,141800,141865220,493,493,493,493,0
20241211,141700,141865220,493,493,493,493,3
20241211,141600,141863741,490,490,490,490,1
20241211,141500,141863251,494,494,494,494,0
20241211,141400,141863251,494,493,494,493,11
20241211,141300,141857827,494,494,494,494,0
20241211,141200,141857827,494,491,494,486,15005
20241211,141100,134552831,495,495,495,495,0
20241211,141000,134552831,495,495,495,495,0
20241211,140900,134552831,495,495,495,495,0
20241211,140800,134552831,495,495,495,495,0
20241211,140700,134552831,495,495,495,495,0
20241211,140600,134552831,495,495,495,495,0
20241211,140500,134552831,495,495,495,495,0
20241211,140400,134552831,495,495,495,495,0
20241211,140300,134552831,495,495,495,495,0
20241211,140200,134552831,495,495,495,495,0
20241211,140100,134552831,495,495,495,495,0
20241211,140000,134552831,495,495,495,495,0
20241211,135900,134552831,495,495,495,495,0
20241211,135800,134552831,495,495,495,495,100
20241211,135700,134503331,495,495,495,495,0
20241211,135600,134503331,495,495,495,495,0
20241211,135500,134503331,495,495,495,495,0
20241211,135400,134503331,495,495,495,495,1
20241211,135300,134502836,490,491,491,490,1046
20241211,135200,133990274,495,493,495,493,3500
20241211,135100,132260805,493,493,493,493,0
20241211,135000,132260805,493,493,493,493,0
20241211,134900,132260805,493,493,493,493,0
20241211,134800,132260805,493,493,493,493,0
20241211,134700,132260805,493,493,493,493,0
20241211,134600,132260805,493,493,493,493,2
20241211,134500,132259819,494,494,494,494,1
20241211,134400,132259325,494,494,494,494,0
20241211,134300,132259325,494,494,494,494,0
20241211,134200,132259325,494,494,494,494,0
20241211,134100,132259325,494,494,494,494,0
20241211,134000,132259325,494,491,494,491,4
20241211,133900,132257352,494,494,494,494,0
20241211,133800,132257352,494,494,494,494,0
20241211,133700,132257352,494,494,494,494,3000
20241211,133600,130775352,494,494,494,494,0
20241211,133500,130775352,494,494,494,494,0
20241211,133400,130775352,494,494,494,494,0
20241211,133300,130775352,494,494,494,494,0
20241211,133200,130775352,494,494,494,494,0
20241211,133100,130775352,494,494,494,494,0
20241211,133000,130775352,494,494,494,494,0
20241211,132900,130775352,494,492,494,492,1001
20241211,132800,130282858,494,494,494,494,0
20241211,132700,130282858,494,494,494,494,0
20241211,132600,130282858,494,494,494,494,5
20241211,132500,130280388,492,492,492,492,3060
20241211,132400,128774868,492,494,494,492,3024
20241211,132300,127283173,495,495,495,495,0
20241211,132200,127283173,495,495,495,495,0
20241211,132100,127283173,495,495,495,495,0
20241211,132000,127283173,495,495,495,495,0
20241211,131900,127283173,495,495,495,495,0
20241211,131800,127283173,495,495,495,495,5
20241211,131700,127280698,494,494,494,494,47
20241211,131600,127257480,496,496,496,496,143
20241211,131500,127186552,497,497,497,497,0
20241211,131400,127186552,497,497,497,497,0
20241211,131300,127186552,497,494,497,494,98
20241211,131200,127138125,497,497,497,497,0
20241211,131100,127138125,497,497,497,497,5
20241211,131000,127135640,494,494,494,494,0
20241211,130900,127135640,494,494,494,494,0
20241211,130800,127135640,494,496,497,494,185
20241211,130700,127043885,496,493,496,493,42
20241211,130600,127023176,496,494,496,494,308
20241211,130500,126871016,496,495,496,495,11
20241211,130400,126865564,497,497,497,497,200
20241211,130300,126766164,498,498,498,498,5
20241211,130200,126763674,496,494,497,494,4
20241211,130100,126761691,498,495,498,495,25
20241211,130000,126749301,498,498,498,498,0
20241211,125900,126749301,498,498,498,498,0
20241211,125800,126749301,498,498,498,498,0
20241211,125700,126749301,498,495,498,495,24
20241211,125600,126737409,498,498,498,495,34
20241211,125500,126720480,498,496,499,496,10019
20241211,125400,121740393,496,496,496,496,0
20241211,125300,121740393,496,495,496,494,12
20241211,125200,121734444,496,496,496,496,0
20241211,125100,121734444,496,492,496,492,1881
20241211,125000,120808972,496,495,496,495,10000
20241211,124900,115852466,495,494,495,493,355
20241211,124800,115677287,492,494,494,492,3050
20241211,124700,114176587,494,494,494,494,0
20241211,124600,114176587,494,494,494,494,0
20241211,124500,114176587,494,490,494,489,7
20241211,124400,114173138,490,494,494,490,341
20241211,124300,114005008,494,494,494,494,0
20241211,124200,114005008,494,494,494,494,0
20241211,124100,114005008,494,494,494,494,2
20241211,124000,114004020,494,495,495,492,10
20241211,123900,113999093,495,492,495,492,2
20241211,123800,113998106,492,492,492,492,3
20241211,123700,113996630,492,492,492,492,0
20241211,123600,113996630,492,492,492,492,3
20241211,123500,113995154,495,495,495,495,3
20241211,123400,113993669,495,495,495,495,0
20241211,123300,113993669,495,495,495,495,0
20241211,123200,113993669,495,495,495,495,26
20241211,123100,113980799,495,495,495,495,0
20241211,123000,113980799,495,495,495,495,0
20241211,122900,113980799,495,495,495,495,0
20241211,122800,113980799,495,495,495,495,0
20241211,122700,113980799,495,495,495,495,0
20241211,122600,113980799,495,495,495,495,0
20241211,122500,113980799,495,495,495,495,0
20241211,122400,113980799,495,494,495,494,10
20241211,122300,113975858,494,494,494,494,1
20241211,122200,113975364,495,495,495,495,0
20241211,122100,113975364,495,495,495,495,0
20241211,122000,113975364,495,495,495,495,0
20241211,121900,113975364,495,495,495,495,0
20241211,121800,113975364,495,495,495,495,0
20241211,121700,113975364,495,494,495,494,11
20241211,121600,113969929,495,494,495,494,11
20241211,121500,113964494,495,495,495,492,27
20241211,121400,113951166,492,493,495,492,202
20241211,121300,113851659,496,496,496,496,0
20241211,121200,113851659,496,495,496,494,304
20241211,121100,113701270,495,493,495,492,205
20241211,121000,113600295,494,495,495,494,200
20241211,120900,113501395,496,496,496,496,0
20241211,120800,113501395,496,496,496,496,0
20241211,120700,113501395,496,491,496,491,3000
20241211,120600,112019079,494,494,494,494,0
20241211,120500,112019079,494,494,494,494,0
20241211,120400,112019079,494,494,494,494,0
20241211,120300,112019079,494,494,494,494,0
20241211,120200,112019079,494,494,494,494,0
20241211,120100,112019079,494,494,494,494,0
20241211,120000,112019079,494,494,494,494,0
20241211,115900,112019079,494,494,494,494,1
20241211,115800,112018585,494,494,494,494,0
20241211,115700,112018585,494,494,494,494,0
20241211,115600,112018585,494,494,494,494,0
20241211,115500,112018585,494,494,494,494,5
20241211,115400,112016115,488,495,495,488,936
20241211,115300,111557628,495,495,495,495,298
20241211,115200,111410118,495,494,495,494,1384
20241211,115100,110725683,494,494,494,494,0
20241211,115000,110725683,494,494,494,494,0
20241211,114900,110725683,494,494,494,494,0
20241211,114800,110725683,494,494,494,494,0
20241211,114700,110725683,494,495,495,490,135
20241211,114600,110659363,495,495,495,495,202
20241211,114500,110559373,495,492,495,492,2500
20241211,114400,109328063,492,492,492,492,1
20241211,114300,109327571,493,493,493,493,54
20241211,114200,109300949,493,493,493,493,0
20241211,114100,109300949,493,493,493,493,5
20241211,114000,109298484,488,490,490,488,621
20241211,113900,108994734,490,490,490,490,0
20241211,113800,108994734,490,490,490,490,4
20241211,113700,108992774,490,490,490,490,0
20241211,113600,108992774,490,490,490,490,0
20241211,113500,108992774,490,490,490,490,0
20241211,113400,108992774,490,490,490,490,0
20241211,113300,108992774,490,490,490,490,0
20241211,113200,108992774,490,490,490,490,50
20241211,113100,108968274,490,490,490,490,2
20241211,113000,108967294,490,490,490,490,1
20241211,112900,108966804,495,495,495,495,0
20241211,112800,108966804,495,494,495,494,5
20241211,112700,108964331,490,490,490,490,0
20241211,112600,108964331,490,490,490,490,0
20241211,112500,108964331,490,490,490,490,1000
20241211,112400,108474331,490,490,490,490,0
20241211,112300,108474331,490,490,490,490,0
20241211,112200,108474331,490,490,490,490,0
20241211,112100,108474331,490,491,491,490,1813
20241211,112000,107585951,497,497,497,497,40
20241211,111900,107566071,499,499,499,499,2
20241211,111800,107565073,500,489,500,488,6663
20241211,111700,104260950,498,496,499,496,10801
20241211,111600,98877958,496,495,496,495,5885
20241211,111500,95961694,495,494,495,494,5698
20241211,111400,93141882,494,495,495,494,102
20241211,111300,93091492,495,495,495,495,0
20241211,111200,93091492,495,495,495,495,0
20241211,111100,93091492,495,490,495,490,10091
20241211,111000,88116530,490,489,490,489,35
20241211,110900,88099410,490,490,490,490,0
20241211,110800,88099410,490,490,490,490,0
20241211,110700,88099410,490,490,490,490,0
20241211,110600,88099410,490,490,490,490,0
20241211,110500,88099410,490,485,490,485,10000
20241211,110400,83227563,486,486,486,486,0
20241211,110300,83227563,486,486,486,486,0
20241211,110200,83227563,486,486,486,486,0
20241211,110100,83227563,486,486,486,486,0
20241211,110000,83227563,486,486,486,486,0
20241211,105900,83227563,486,486,486,486,0
20241211,105800,83227563,486,486,486,486,3
20241211,105700,83226105,485,481,485,481,701
20241211,105600,82887548,481,481,481,481,4
20241211,105500,82885624,481,481,481,481,1
20241211,105400,82885143,480,480,480,480,1
20241211,105300,82884663,482,482,482,482,0
20241211,105200,82884663,482,482,482,482,0
20241211,105100,82884663,482,482,482,482,0
20241211,105000,82884663,482,482,482,482,3
20241211,104900,82883217,480,482,482,480,30
20241211,104800,82868797,482,482,482,482,4
20241211,104700,82866869,481,481,481,481,0
20241211,104600,82866869,481,481,481,481,4
20241211,104500,82864945,481,483,483,481,504
20241211,104400,82622515,479,482,482,479,150
20241211,104300,82550590,485,485,485,485,3
20241211,104200,82549135,480,480,480,480,1070
20241211,104100,82035535,485,485,485,485,3
20241211,104000,82034080,480,480,480,480,2000
20241211,103900,81074080,485,483,485,480,2210
20241211,103800,80010341,487,487,487,487,0
20241211,103700,80010341,487,487,487,487,0
20241211,103600,80010341,487,486,487,486,77
20241211,103500,79972918,486,486,486,485,204
20241211,103400,79873874,484,485,486,484,1100
20241211,103300,79339674,486,486,486,486,0
20241211,103200,79339674,486,486,486,486,20
20241211,103100,79329954,486,482,486,482,1002
20241211,103000,78846982,487,486,487,486,11
20241211,102900,78841635,483,483,483,483,1
20241211,102800,78841152,489,485,489,481,3061
20241211,102700,77351342,481,481,481,481,19
20241211,102600,77342203,486,486,486,486,0
20241211,102500,77342203,486,486,486,486,1
20241211,102400,77341717,477,486,486,477,2310
20241211,102300,76234584,485,485,485,485,0
20241211,102200,76234584,485,482,485,482,2
20241211,102100,76233617,487,487,487,487,0
20241211,102000,76233617,487,487,487,487,0
20241211,101900,76233617,487,487,487,487,30
20241211,101800,76219007,487,487,487,487,0
20241211,101700,76219007,487,487,487,487,1981
20241211,101600,75254260,487,487,487,487,0
20241211,101500,75254260,487,486,487,486,450
20241211,101400,75035544,486,486,486,486,10
20241211,101300,75030684,486,484,486,484,1350
20241211,101200,74375089,484,482,485,482,1803
20241211,101100,73504668,482,482,482,482,3010
20241211,101000,72053848,482,482,482,482,12511
20241211,100900,66023546,482,482,482,482,10002
20241211,100800,61202582,482,482,482,482,25009
20241211,100700,49148244,482,480,482,480,9331
20241211,100600,44659076,481,476,481,476,8
20241211,100500,44655236,481,479,481,479,1005
20241211,100400,44172859,479,477,479,477,1000
20241211,100300,43694169,477,477,477,477,1
20241211,100200,43693692,477,476,477,476,2010
20241211,100100,42736586,476,476,476,476,0
20241211,100000,42736586,476,476,476,476,0
20241211,095900,42736586,476,476,476,476,0
20241211,095800,42736586,476,476,476,476,0
20241211,095700,42736586,476,475,476,475,3
20241211,095600,42735160,475,475,475,475,16
20241211,095500,42727560,474,474,474,474,1
20241211,095400,42727086,476,475,476,475,12
20241211,095300,42721384,475,475,475,475,650
20241211,095200,42412634,472,472,472,472,0
20241211,095100,42412634,472,474,474,472,3480
20241211,095000,40766885,478,478,478,478,0
20241211,094900,40766885,478,478,478,478,0
20241211,094800,40766885,478,478,478,474,1035
20241211,094700,40276100,478,477,478,477,58
20241211,094600,40248377,481,481,481,481,0
20241211,094500,40248377,481,481,481,481,0
20241211,094400,40248377,481,477,481,477,312
20241211,094300,40099529,481,481,481,481,13
20241211,094200,40093276,481,482,482,481,20
20241211,094100,40083655,482,482,482,481,33
20241211,094000,40067774,481,475,481,475,10001
20241211,093900,35272377,476,474,476,473,1003
20241211,093800,34797948,476,476,476,476,6
20241211,093700,34795092,476,476,476,476,0
20241211,093600,34795092,476,473,476,473,6
20241211,093500,34792242,476,475,476,475,134
20241211,093400,34728589,474,475,475,474,115
20241211,093300,34674064,475,475,475,475,54
20241211,093200,34648414,475,473,475,473,5
20241211,093100,34646043,476,472,476,472,1003
20241211,093000,34172615,476,476,476,476,861
20241211,092900,33762779,474,475,476,471,9684
20241211,092800,29191590,476,475,476,475,5
20241211,092700,29189211,477,477,477,477,0
20241211,092600,29189211,477,473,477,473,13
20241211,092500,29183050,473,475,477,473,5448
20241211,092400,26601693,477,477,477,475,1111
20241211,092300,26073018,478,477,478,477,600
20241211,092200,25786518,476,475,476,475,3135
20241211,092100,24297375,475,475,475,475,0
20241211,092000,24297375,475,473,482,473,5859
20241211,091900,21519891,473,479,479,473,11476
20241211,091800,16062670,480,481,484,480,4878
20241211,091700,13719436,486,483,486,481,5062
20241211,091600,11278808,482,483,486,482,1422
20241211,091500,10592990,486,482,486,482,4
20241211,091400,10591050,486,486,486,486,5
20241211,091300,10588620,486,486,486,486,0
20241211,091200,10588620,486,482,486,482,6801
20241211,091100,7310518,486,481,486,481,22
20241211,091000,7299920,486,483,486,483,400
20241211,090900,7106705,483,481,483,481,69
20241211,090800,7073508,482,484,484,482,3622
20241211,090700,5325725,486,485,486,484,3071
20241211,090600,3836315,486,485,486,485,1503
20241211,090500,3107357,486,486,486,486,301
20241211,090400,2961071,485,486,486,485,2045
20241211,090300,1967220,485,486,486,485,467
20241211,090200,1740390,487,485,487,485,170
20241211,090100,1657837,485,486,486,485,1107
20241211,090000,1120835,485,485,485,485,2153