KissMeData/054220/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,193300,431657311,500,500,500,500,12657
20241212,193200,431657311,500,500,500,500,0
20241212,193100,431657311,500,500,500,500,0
20241212,193000,431657311,500,500,500,500,0
20241212,192900,431657311,500,500,500,500,0
20241212,192800,431657311,500,500,500,500,0
20241212,192700,431657311,500,500,500,500,0
20241212,192600,431657311,500,500,500,500,0
20241212,192500,431657311,500,500,500,500,0
20241212,192400,431657311,500,500,500,500,0
20241212,192300,431657311,500,500,500,500,0
20241212,192200,431657311,500,500,500,500,0
20241212,192100,431657311,500,500,500,500,0
20241212,192000,431657311,500,500,500,500,0
20241212,191900,431657311,500,500,500,500,0
20241212,191800,431657311,500,500,500,500,0
20241212,191700,431657311,500,500,500,500,0
20241212,191600,431657311,500,500,500,500,0
20241212,191500,431657311,500,500,500,500,0
20241212,191400,431657311,500,500,500,500,0
20241212,191300,431657311,500,500,500,500,0
20241212,191200,431657311,500,500,500,500,0
20241212,191100,431657311,500,500,500,500,0
20241212,191000,431657311,500,500,500,500,0
20241212,190900,431657311,500,500,500,500,0
20241212,190800,431657311,500,500,500,500,0
20241212,190700,431657311,500,500,500,500,0
20241212,190600,431657311,500,500,500,500,0
20241212,190500,431657311,500,500,500,500,0
20241212,190400,431657311,500,500,500,500,0
20241212,190300,431657311,500,500,500,500,12657
20241212,190200,431657311,500,500,500,500,0
20241212,190100,431657311,500,500,500,500,0
20241212,190000,431657311,500,500,500,500,0
20241212,185900,431657311,500,500,500,500,0
20241212,185800,431657311,500,500,500,500,0
20241212,185700,431657311,500,500,500,500,0
20241212,185600,431657311,500,500,500,500,0
20241212,185500,431657311,500,500,500,500,0
20241212,185400,431657311,500,500,500,500,0
20241212,185300,431657311,500,500,500,500,0
20241212,185200,431657311,500,500,500,500,0
20241212,185100,431657311,500,500,500,500,0
20241212,185000,431657311,500,500,500,500,0
20241212,184900,431657311,500,500,500,500,0
20241212,184800,431657311,500,500,500,500,0
20241212,184700,431657311,500,500,500,500,0
20241212,184600,431657311,500,500,500,500,0
20241212,184500,431657311,500,500,500,500,0
20241212,184400,431657311,500,500,500,500,0
20241212,184300,431657311,500,500,500,500,0
20241212,184200,431657311,500,500,500,500,0
20241212,184100,431657311,500,500,500,500,0
20241212,184000,431657311,500,500,500,500,0
20241212,183900,431657311,500,500,500,500,0
20241212,183800,431657311,500,500,500,500,0
20241212,183700,431657311,500,500,500,500,0
20241212,183600,431657311,500,500,500,500,0
20241212,183500,431657311,500,500,500,500,0
20241212,183400,431657311,500,500,500,500,0
20241212,183300,431657311,500,500,500,500,12657
20241212,183200,431657311,500,500,500,500,0
20241212,183100,431657311,500,500,500,500,0
20241212,183000,431657311,500,500,500,500,0
20241212,182900,431657311,500,500,500,500,0
20241212,182800,431657311,500,500,500,500,0
20241212,182700,431657311,500,500,500,500,0
20241212,182600,431657311,500,500,500,500,0
20241212,182500,431657311,500,500,500,500,0
20241212,182400,431657311,500,500,500,500,0
20241212,182300,431657311,500,500,500,500,0
20241212,182200,431657311,500,500,500,500,0
20241212,182100,431657311,500,500,500,500,0
20241212,182000,431657311,500,500,500,500,0
20241212,181900,431657311,500,500,500,500,0
20241212,181800,431657311,500,500,500,500,0
20241212,181700,431657311,500,500,500,500,0
20241212,181600,431657311,500,500,500,500,0
20241212,181500,431657311,500,500,500,500,0
20241212,181400,431657311,500,500,500,500,0
20241212,181300,431657311,500,500,500,500,0
20241212,181200,431657311,500,500,500,500,0
20241212,181100,431657311,500,500,500,500,0
20241212,181000,431657311,500,500,500,500,0
20241212,180900,431657311,500,500,500,500,0
20241212,180800,431657311,500,500,500,500,0
20241212,180700,431657311,500,500,500,500,0
20241212,180600,431657311,500,500,500,500,0
20241212,180500,431657311,500,500,500,500,0
20241212,180400,431657311,500,500,500,500,0
20241212,180300,431657311,500,500,500,500,12657
20241212,180200,431657311,500,500,500,500,0
20241212,180100,431657311,500,500,500,500,0
20241212,180000,431657311,500,500,500,500,0
20241212,175900,431657311,500,500,500,500,0
20241212,175800,431657311,500,500,500,500,0
20241212,175700,431657311,500,500,500,500,0
20241212,175600,431657311,500,500,500,500,0
20241212,175500,431657311,500,500,500,500,0
20241212,175400,431657311,500,500,500,500,0
20241212,175300,431657311,500,500,500,500,0
20241212,175200,431657311,500,500,500,500,0
20241212,175100,431657311,500,500,500,500,0
20241212,175000,431657311,500,500,500,500,0
20241212,174900,431657311,500,500,500,500,0
20241212,174800,431657311,500,500,500,500,0
20241212,174700,431657311,500,500,500,500,0
20241212,174600,431657311,500,500,500,500,0
20241212,174500,431657311,500,500,500,500,0
20241212,174400,431657311,500,500,500,500,0
20241212,174300,431657311,500,500,500,500,0
20241212,174200,431657311,500,500,500,500,0
20241212,174100,431657311,500,500,500,500,0
20241212,174000,431657311,500,500,500,500,0
20241212,173900,431657311,500,500,500,500,0
20241212,173800,431657311,500,500,500,500,0
20241212,173700,431657311,500,500,500,500,0
20241212,173600,431657311,500,500,500,500,0
20241212,173500,431657311,500,500,500,500,0
20241212,173400,431657311,500,500,500,500,0
20241212,173300,431657311,500,500,500,500,12657
20241212,173200,431657311,500,500,500,500,0
20241212,173100,431657311,500,500,500,500,0
20241212,173000,431657311,500,500,500,500,0
20241212,172900,431657311,500,500,500,500,0
20241212,172800,431657311,500,500,500,500,0
20241212,172700,431657311,500,500,500,500,0
20241212,172600,431657311,500,500,500,500,0
20241212,172500,431657311,500,500,500,500,0
20241212,172400,431657311,500,500,500,500,0
20241212,172300,431657311,500,500,500,500,0
20241212,172200,431657311,500,500,500,500,0
20241212,172100,431657311,500,500,500,500,0
20241212,172000,431657311,500,500,500,500,0
20241212,171900,431657311,500,500,500,500,0
20241212,171800,431657311,500,500,500,500,0
20241212,171700,431657311,500,500,500,500,0
20241212,171600,431657311,500,500,500,500,0
20241212,171500,431657311,500,500,500,500,0
20241212,171400,431657311,500,500,500,500,0
20241212,171300,431657311,500,500,500,500,0
20241212,171200,431657311,500,500,500,500,0
20241212,171100,431657311,500,500,500,500,0
20241212,171000,431657311,500,500,500,500,0
20241212,170900,431657311,500,500,500,500,0
20241212,170800,431657311,500,500,500,500,0
20241212,170700,431657311,500,500,500,500,0
20241212,170600,431657311,500,500,500,500,0
20241212,170500,431657311,500,500,500,500,0
20241212,170400,431657311,500,500,500,500,0
20241212,170300,431657311,500,500,500,500,12657
20241212,170200,431657311,500,500,500,500,0
20241212,170100,431657311,500,500,500,500,0
20241212,170000,431657311,500,500,500,500,0
20241212,165900,431657311,500,500,500,500,0
20241212,165800,431657311,500,500,500,500,0
20241212,165700,431657311,500,500,500,500,0
20241212,165600,431657311,500,500,500,500,0
20241212,165500,431657311,500,500,500,500,0
20241212,165400,431657311,500,500,500,500,0
20241212,165300,431657311,500,500,500,500,0
20241212,165200,431657311,500,500,500,500,0
20241212,165100,431657311,500,500,500,500,0
20241212,165000,431657311,500,500,500,500,0
20241212,164900,431657311,500,500,500,500,0
20241212,164800,431657311,500,500,500,500,0
20241212,164700,431657311,500,500,500,500,0
20241212,164600,431657311,500,500,500,500,0
20241212,164500,431657311,500,500,500,500,0
20241212,164400,431657311,500,500,500,500,0
20241212,164300,431657311,500,500,500,500,0
20241212,164200,431657311,500,500,500,500,0
20241212,164100,431657311,500,500,500,500,0
20241212,164000,431657311,500,500,500,500,0
20241212,163900,431657311,500,500,500,500,0
20241212,163800,431657311,500,500,500,500,0
20241212,163700,431657311,500,500,500,500,0
20241212,163600,431657311,500,500,500,500,0
20241212,163500,431657311,500,500,500,500,0
20241212,163400,431657311,500,500,500,500,0
20241212,163300,431657311,500,500,500,500,12657
20241212,163200,431657311,500,500,500,500,0
20241212,163100,431657311,500,500,500,500,0
20241212,163000,431657311,500,500,500,500,0
20241212,162900,431657311,500,500,500,500,0
20241212,162800,431657311,500,500,500,500,0
20241212,162700,431657311,500,500,500,500,0
20241212,162600,431657311,500,500,500,500,0
20241212,162500,431657311,500,500,500,500,0
20241212,162400,431657311,500,500,500,500,0
20241212,162300,431657311,500,500,500,500,0
20241212,162200,431657311,500,500,500,500,0
20241212,162100,431657311,500,500,500,500,0
20241212,162000,431657311,500,500,500,500,0
20241212,161900,431657311,500,500,500,500,0
20241212,161800,431657311,500,500,500,500,0
20241212,161700,431657311,500,500,500,500,0
20241212,161600,431657311,500,500,500,500,0
20241212,161500,431657311,500,500,500,500,0
20241212,161400,431657311,500,500,500,500,0
20241212,161300,431657311,500,500,500,500,0
20241212,161200,431657311,500,500,500,500,0
20241212,161100,431657311,500,500,500,500,0
20241212,161000,431657311,500,500,500,500,0
20241212,160900,431657311,500,500,500,500,0
20241212,160800,431657311,500,500,500,500,0
20241212,160700,431657311,500,500,500,500,0
20241212,160600,431657311,500,500,500,500,0
20241212,160500,431657311,500,500,500,500,0
20241212,160400,431657311,500,500,500,500,0
20241212,160300,431657311,500,500,500,500,12657
20241212,160200,431657311,500,500,500,500,0
20241212,160100,431657311,500,500,500,500,0
20241212,160000,431657311,500,500,500,500,0
20241212,155900,431657311,500,500,500,500,0
20241212,155800,431657311,500,500,500,500,0
20241212,155700,431657311,500,500,500,500,0
20241212,155600,431657311,500,500,500,500,0
20241212,155500,431657311,500,500,500,500,0
20241212,155400,431657311,500,500,500,500,0
20241212,155300,431657311,500,500,500,500,0
20241212,155200,431657311,500,500,500,500,0
20241212,155100,431657311,500,500,500,500,0
20241212,155000,431657311,500,500,500,500,0
20241212,154900,431657311,500,500,500,500,0
20241212,154800,431657311,500,500,500,500,0
20241212,154700,431657311,500,500,500,500,0
20241212,154600,431657311,500,500,500,500,0
20241212,154500,431657311,500,500,500,500,0
20241212,154400,431657311,500,500,500,500,0
20241212,154300,431657311,500,500,500,500,0
20241212,154200,431657311,500,500,500,500,0
20241212,154100,431657311,500,500,500,500,0
20241212,154000,431657311,500,500,500,500,0
20241212,153900,431657311,500,500,500,500,0
20241212,153800,431657311,500,500,500,500,0
20241212,153700,431657311,500,500,500,500,0
20241212,153600,431657311,500,500,500,500,0
20241212,153500,431657311,500,500,500,500,0
20241212,153400,431657311,500,500,500,500,0
20241212,153300,431657311,500,500,500,500,12657
20241212,153200,431657311,500,500,500,500,0
20241212,153100,431657311,500,500,500,500,0
20241212,153000,431657311,500,500,500,500,12657
20241212,152900,425328811,503,503,503,503,0
20241212,152800,425328811,503,503,503,503,0
20241212,152700,425328811,503,503,503,503,0
20241212,152600,425328811,503,503,503,503,0
20241212,152500,425328811,503,503,503,503,0
20241212,152400,425328811,503,503,503,503,0
20241212,152300,425328811,503,503,503,503,0
20241212,152200,425328811,503,503,503,503,0
20241212,152100,425328811,503,503,503,503,0
20241212,152000,425328811,503,503,503,503,0
20241212,151900,425328811,503,503,503,503,10
20241212,151800,425323781,503,503,503,503,110
20241212,151700,425268451,500,500,500,500,3150
20241212,151600,423693451,500,500,500,500,6475
20241212,151500,420455951,504,503,504,503,6143
20241212,151400,417365129,504,499,504,499,11545
20241212,151300,411592995,500,492,500,488,3502
20241212,151200,409878264,500,501,501,492,5407
20241212,151100,407172211,501,499,501,499,5000
20241212,151000,404670073,500,493,501,492,3958
20241212,150900,402709695,501,497,501,497,7531
20241212,150800,398950884,497,497,497,497,2632
20241212,150700,397642780,495,494,497,494,1010
20241212,150600,397142058,485,491,491,485,1276
20241212,150500,396520523,497,497,497,497,0
20241212,150400,396520523,497,497,497,497,0
20241212,150300,396520523,497,491,497,491,526
20241212,150200,396262227,497,491,497,491,528
20241212,150100,396002949,498,498,498,498,0
20241212,150000,396002949,498,498,500,492,3464
20241212,145900,394291610,498,489,500,486,27573
20241212,145800,380624821,489,489,489,489,62
20241212,145700,380594503,486,489,489,486,17
20241212,145600,380586226,489,489,489,489,0
20241212,145500,380586226,489,482,489,482,6
20241212,145400,380583299,490,490,490,490,0
20241212,145300,380583299,490,490,490,490,9
20241212,145200,380578889,490,489,491,489,1391
20241212,145100,379897934,490,486,490,486,5800
20241212,145000,377065187,488,488,488,488,35
20241212,144900,377048107,489,483,489,483,10049
20241212,144800,372169119,482,482,482,482,1000
20241212,144700,371687119,482,482,482,482,0
20241212,144600,371687119,482,482,482,482,5
20241212,144500,371684709,481,478,483,475,1055
20241212,144400,371181288,483,481,484,480,181
20241212,144300,371094122,481,481,481,481,100
20241212,144200,371046022,481,481,481,481,1
20241212,144100,371045541,482,482,482,482,2100
20241212,144000,370033341,481,481,481,481,2450
20241212,143900,368854891,482,473,482,473,10000
20241212,143800,364068484,473,472,473,472,21
20241212,143700,364058571,474,471,474,471,511
20241212,143600,363817296,472,470,472,470,496
20241212,143500,363583976,471,474,474,471,20
20241212,143400,363574526,476,476,476,476,0
20241212,143300,363574526,476,470,476,470,1114
20241212,143200,363047889,471,471,471,471,0
20241212,143100,363047889,471,469,471,469,72
20241212,143000,363014110,471,469,474,468,3163
20241212,142900,361528206,469,469,469,468,132
20241212,142800,361466321,469,469,469,465,852
20241212,142700,361068811,469,466,470,464,8050
20241212,142600,357323066,472,472,473,463,10384
20241212,142500,352480343,474,466,474,466,5428
20241212,142400,349932392,466,462,466,460,5555
20241212,142300,347368226,465,474,474,457,18300
20241212,142200,338905388,474,472,474,461,12865
20241212,142100,332905549,475,478,478,471,3333
20241212,142000,331330113,478,483,484,476,4623
20241212,141900,329119230,479,483,484,479,143
20241212,141800,329050213,481,483,485,480,10886
20241212,141700,323818125,482,486,490,480,9834
20241212,141600,319071422,491,491,491,491,3
20241212,141500,319069949,487,487,492,486,489
20241212,141400,318831316,493,489,493,488,3195
20241212,141300,317268999,489,489,489,489,15
20241212,141200,317261664,494,492,494,492,1159
20241212,141100,316691432,492,492,492,492,584
20241212,141000,316404104,492,492,492,492,70
20241212,140900,316369664,492,489,492,489,158
20241212,140800,316292156,492,492,492,492,1
20241212,140700,316291664,489,490,490,489,146
20241212,140600,316220174,493,492,493,492,100
20241212,140500,316170875,495,487,495,487,1100
20241212,140400,315634375,497,486,497,486,10021
20241212,140300,310727413,483,483,483,483,1
20241212,140200,310726930,486,483,487,483,712
20241212,140100,310382200,482,488,488,482,5510
20241212,140000,307725820,488,487,488,485,5029
20241212,135900,305277353,486,484,486,483,3817
20241212,135800,303427041,486,483,486,483,423
20241212,135700,303222696,488,486,489,482,30864
20241212,135600,288292583,494,494,494,494,0
20241212,135500,288292583,494,488,494,488,6
20241212,135400,288289625,497,490,497,485,4643
20241212,135300,286013394,486,486,486,486,634
20241212,135200,285705270,490,490,490,490,1
20241212,135100,285704780,492,487,495,487,8297
20241212,135000,281638974,486,486,489,486,4371
20241212,134900,279511653,485,487,487,481,4161
20241212,134800,277493800,489,483,489,482,5060
20241212,134700,275040255,484,482,484,481,6746
20241212,134600,271785258,476,477,482,471,14733
20241212,134500,264763212,467,481,482,452,61253
20241212,134400,236019166,482,508,508,482,112826
20241212,134300,180132611,509,503,509,503,28775
20241212,134200,165523292,507,507,507,507,5923
20241212,134100,162520331,509,509,509,509,0
20241212,134000,162520331,509,509,509,509,0
20241212,133900,162520331,509,509,509,509,0
20241212,133800,162520331,509,509,509,509,0
20241212,133700,162520331,509,507,509,507,27805
20241212,133600,148403886,508,507,508,507,16575
20241212,133500,140000351,507,507,507,507,0
20241212,133400,140000351,507,507,507,507,96
20241212,133300,139951679,507,507,507,507,10
20241212,133200,139946609,508,500,508,500,52592
20241212,133100,113491610,500,500,500,500,0
20241212,133000,113491610,500,500,500,500,10
20241212,132900,113486610,500,500,500,500,1123
20241212,132800,112925110,500,500,500,500,0
20241212,132700,112925110,500,500,500,500,0
20241212,132600,112925110,500,500,500,500,0
20241212,132500,112925110,500,500,500,500,0
20241212,132400,112925110,500,500,500,500,0
20241212,132300,112925110,500,500,500,500,0
20241212,132200,112925110,500,500,500,500,0
20241212,132100,112925110,500,500,500,500,0
20241212,132000,112925110,500,500,500,500,0
20241212,131900,112925110,500,500,500,500,3000
20241212,131800,111425110,500,499,500,499,12
20241212,131700,111419120,500,500,500,500,0
20241212,131600,111419120,500,499,500,499,12
20241212,131500,111413130,500,500,500,500,0
20241212,131400,111413130,500,500,500,500,0
20241212,131300,111413130,500,500,500,500,0
20241212,131200,111413130,500,499,500,499,3
20241212,131100,111411631,500,500,500,500,0
20241212,131000,111411631,500,500,500,500,1
20241212,130900,111411131,498,498,498,498,1
20241212,130800,111410633,500,500,500,500,0
20241212,130700,111410633,500,500,500,500,0
20241212,130600,111410633,500,500,500,500,0
20241212,130500,111410633,500,500,500,498,11
20241212,130400,111405137,500,500,500,500,0
20241212,130300,111405137,500,500,500,500,0
20241212,130200,111405137,500,500,500,500,0
20241212,130100,111405137,500,500,500,500,0
20241212,130000,111405137,500,500,500,500,0
20241212,125900,111405137,500,500,500,500,100
20241212,125800,111355137,500,500,500,500,0
20241212,125700,111355137,500,500,500,500,0
20241212,125600,111355137,500,500,500,500,0
20241212,125500,111355137,500,500,500,500,0
20241212,125400,111355137,500,500,500,500,0
20241212,125300,111355137,500,500,500,500,0
20241212,125200,111355137,500,500,500,500,0
20241212,125100,111355137,500,500,500,500,300
20241212,125000,111205137,500,500,500,500,0
20241212,124900,111205137,500,500,500,500,0
20241212,124800,111205137,500,500,500,500,2
20241212,124700,111204137,501,501,501,501,0
20241212,124600,111204137,501,501,501,501,0
20241212,124500,111204137,501,501,501,501,0
20241212,124400,111204137,501,501,501,501,0
20241212,124300,111204137,501,501,501,501,0
20241212,124200,111204137,501,501,501,501,0
20241212,124100,111204137,501,501,501,501,0
20241212,124000,111204137,501,501,501,501,0
20241212,123900,111204137,501,501,501,501,0
20241212,123800,111204137,501,501,501,501,0
20241212,123700,111204137,501,501,501,501,4946
20241212,123600,108726191,501,501,501,501,5
20241212,123500,108723686,500,500,500,500,354
20241212,123400,108546686,500,500,500,500,900
20241212,123300,108096686,500,500,500,500,3200
20241212,123200,106496686,500,500,500,500,0
20241212,123100,106496686,500,500,500,500,6000
20241212,123000,103496686,500,500,500,500,0
20241212,122900,103496686,500,500,500,500,500
20241212,122800,103246686,499,499,499,499,2348
20241212,122700,102075034,499,499,499,499,1652
20241212,122600,101250686,500,500,500,500,0
20241212,122500,101250686,500,500,500,500,0
20241212,122400,101250686,500,500,500,500,5
20241212,122300,101248186,499,499,499,499,11751
20241212,122200,95384437,499,499,499,499,0
20241212,122100,95384437,499,499,499,499,1
20241212,122000,95383938,495,495,495,495,373
20241212,121900,95199303,495,495,495,495,1149
20241212,121800,94630548,495,495,495,495,0
20241212,121700,94630548,495,495,495,495,100
20241212,121600,94581048,495,495,495,495,0
20241212,121500,94581048,495,495,495,495,0
20241212,121400,94581048,495,495,495,495,3200
20241212,121300,92997048,495,495,495,495,178
20241212,121200,92908938,499,495,499,495,75
20241212,121100,92871809,495,498,498,495,2
20241212,121000,92870816,495,499,499,495,34
20241212,120900,92853918,499,499,499,499,0
20241212,120800,92853918,499,497,499,497,4
20241212,120700,92851928,500,500,500,500,0
20241212,120600,92851928,500,500,500,500,0
20241212,120500,92851928,500,500,500,500,0
20241212,120400,92851928,500,500,500,500,0
20241212,120300,92851928,500,500,500,500,0
20241212,120200,92851928,500,500,500,500,0
20241212,120100,92851928,500,500,500,500,0
20241212,120000,92851928,500,497,500,497,534
20241212,115900,92586527,500,500,500,500,0
20241212,115800,92586527,500,500,500,500,0
20241212,115700,92586527,500,500,500,500,0
20241212,115600,92586527,500,498,500,498,76
20241212,115500,92548529,500,500,500,500,0
20241212,115400,92548529,500,500,500,500,0
20241212,115300,92548529,500,500,500,500,0
20241212,115200,92548529,500,500,500,500,0
20241212,115100,92548529,500,500,500,500,0
20241212,115000,92548529,500,500,500,500,0
20241212,114900,92548529,500,500,500,500,0
20241212,114800,92548529,500,500,500,500,0
20241212,114700,92548529,500,500,500,500,5
20241212,114600,92546029,499,499,499,499,0
20241212,114500,92546029,499,499,499,499,3
20241212,114400,92544532,500,500,500,500,2
20241212,114300,92543532,500,500,500,500,0
20241212,114200,92543532,500,500,500,500,0
20241212,114100,92543532,500,500,500,500,0
20241212,114000,92543532,500,500,500,500,1
20241212,113900,92543032,497,497,497,497,2000
20241212,113800,91549032,500,500,500,500,0
20241212,113700,91549032,500,500,500,500,1
20241212,113600,91548532,497,497,497,497,0
20241212,113500,91548532,497,497,497,497,0
20241212,113400,91548532,497,497,497,497,110
20241212,113300,91493862,500,500,500,500,0
20241212,113200,91493862,500,500,500,500,1
20241212,113100,91493362,501,501,501,501,0
20241212,113000,91493362,501,501,501,501,0
20241212,112900,91493362,501,501,501,501,0
20241212,112800,91493362,501,501,501,501,0
20241212,112700,91493362,501,501,501,501,1
20241212,112600,91492861,500,500,500,500,2000
20241212,112500,90492861,500,500,500,500,0
20241212,112400,90492861,500,500,500,500,0
20241212,112300,90492861,500,500,500,500,0
20241212,112200,90492861,500,500,500,500,0
20241212,112100,90492861,500,500,500,500,0
20241212,112000,90492861,500,500,500,500,0
20241212,111900,90492861,500,499,500,497,3007
20241212,111800,88990369,497,497,497,497,356
20241212,111700,88813437,497,497,497,497,5
20241212,111600,88810952,495,495,495,495,0
20241212,111500,88810952,495,495,495,495,0
20241212,111400,88810952,495,495,495,495,0
20241212,111300,88810952,495,498,498,495,56
20241212,111200,88783148,496,496,496,496,1
20241212,111100,88782652,498,498,498,498,0
20241212,111000,88782652,498,498,498,498,0
20241212,110900,88782652,498,498,498,498,0
20241212,110800,88782652,498,498,498,498,0
20241212,110700,88782652,498,498,498,498,100
20241212,110600,88732852,498,498,498,498,33
20241212,110500,88716418,496,496,496,496,95
20241212,110400,88669298,496,496,496,496,0
20241212,110300,88669298,496,496,496,496,5
20241212,110200,88666818,495,495,495,495,3
20241212,110100,88665333,499,499,499,499,0
20241212,110000,88665333,499,499,499,499,0
20241212,105900,88665333,499,495,499,495,10
20241212,105800,88660363,499,499,499,499,0
20241212,105700,88660363,499,499,499,499,6
20241212,105600,88657369,499,499,499,499,100
20241212,105500,88607469,499,499,499,499,380
20241212,105400,88417849,499,499,499,499,0
20241212,105300,88417849,499,499,499,499,0
20241212,105200,88417849,499,499,499,499,0
20241212,105100,88417849,499,495,499,493,1109
20241212,105000,87870253,500,500,500,500,0
20241212,104900,87870253,500,498,500,498,31
20241212,104800,87854773,500,499,500,498,21
20241212,104700,87844294,500,498,500,498,710
20241212,104600,87490706,495,495,495,495,4980
20241212,104500,85025606,495,495,495,495,20
20241212,104400,85015706,498,498,498,498,0
20241212,104300,85015706,498,498,498,498,153
20241212,104200,84939512,498,498,498,498,5
20241212,104100,84937022,494,494,494,494,0
20241212,104000,84937022,494,494,494,494,5
20241212,103900,84934552,498,495,498,495,3370
20241212,103800,83263177,495,495,495,495,0
20241212,103700,83263177,495,495,495,495,1
20241212,103600,83262682,492,492,492,492,0
20241212,103500,83262682,492,492,492,492,3013
20241212,103400,81780286,490,490,490,490,435
20241212,103300,81567136,492,492,492,492,1997
20241212,103200,80584612,495,495,495,495,0
20241212,103100,80584612,495,490,495,490,41
20241212,103000,80564437,494,494,494,494,1000
20241212,102900,80070437,494,494,494,494,0
20241212,102800,80070437,494,494,494,494,0
20241212,102700,80070437,494,494,494,494,0
20241212,102600,80070437,494,494,494,494,0
20241212,102500,80070437,494,494,494,494,0
20241212,102400,80070437,494,494,494,494,0
20241212,102300,80070437,494,494,494,494,0
20241212,102200,80070437,494,490,494,490,751
20241212,102100,79702443,490,490,490,490,0
20241212,102000,79702443,490,490,490,490,1
20241212,101900,79701953,487,489,489,487,2177
20241212,101800,78641308,490,490,490,490,50
20241212,101700,78616808,490,490,490,490,0
20241212,101600,78616808,490,490,490,490,13
20241212,101500,78610438,490,490,490,490,769
20241212,101400,78233628,490,490,490,490,0
20241212,101300,78233628,490,490,490,490,0
20241212,101200,78233628,490,490,490,490,0
20241212,101100,78233628,490,490,490,490,417
20241212,101000,78029298,490,490,490,490,499
20241212,100900,77784788,496,496,496,496,0
20241212,100800,77784788,496,496,496,496,1
20241212,100700,77784292,496,492,496,492,901
20241212,100600,77340979,494,494,494,494,84
20241212,100500,77299483,494,494,494,494,0
20241212,100400,77299483,494,494,494,494,5
20241212,100300,77297013,494,494,494,494,0
20241212,100200,77297013,494,494,494,494,0
20241212,100100,77297013,494,491,494,491,196
20241212,100000,77200774,496,490,496,490,7315
20241212,095900,73614342,490,491,491,490,1638
20241212,095800,72810672,491,492,492,491,2525
20241212,095700,71570397,493,494,494,493,41
20241212,095600,71550144,495,495,495,495,113
20241212,095500,71494209,496,491,497,491,4
20241212,095400,71492234,492,498,498,491,9503
20241212,095300,66780046,498,500,500,498,12
20241212,095200,66774068,498,498,498,498,386
20241212,095100,66581840,501,501,501,501,0
20241212,095000,66581840,501,501,501,501,140
20241212,094900,66511700,501,501,501,501,16
20241212,094800,66503684,501,501,501,501,0
20241212,094700,66503684,501,501,501,501,200
20241212,094600,66403484,501,501,501,501,0
20241212,094500,66403484,501,499,501,498,6206
20241212,094400,63310783,501,501,501,501,0
20241212,094300,63310783,501,500,501,500,2011
20241212,094200,62305272,500,500,500,499,74
20241212,094100,62268332,500,499,500,499,1201
20241212,094000,61669010,499,500,500,499,2356
20241212,093900,60493331,501,501,501,501,0
20241212,093800,60493331,501,501,501,501,0
20241212,093700,60493331,501,501,501,499,1002
20241212,093600,59992332,500,502,502,500,4272
20241212,093500,57851126,504,504,504,504,0
20241212,093400,57851126,504,504,504,504,1
20241212,093300,57850622,504,504,504,502,410
20241212,093200,57644397,502,504,504,502,392
20241212,093100,57447013,504,504,504,504,1000
20241212,093000,56943013,504,504,504,504,4400
20241212,092900,54725413,504,504,504,504,1000
20241212,092800,54221413,504,504,504,504,1
20241212,092700,54220909,503,503,504,503,5500
20241212,092600,51450809,503,503,503,502,11954
20241212,092500,45438047,503,503,503,503,0
20241212,092400,45438047,503,503,503,503,1871
20241212,092300,44496934,503,500,503,499,2222
20241212,092200,43385940,503,501,503,501,42
20241212,092100,43364896,504,500,504,500,5
20241212,092000,43362391,500,500,500,500,5
20241212,091900,43359891,500,500,504,500,376
20241212,091800,43171871,501,501,501,501,1786
20241212,091700,42277085,501,500,501,500,501
20241212,091600,42026085,504,503,504,503,2000
20241212,091500,41018191,504,504,504,504,0
20241212,091400,41018191,504,504,504,504,0
20241212,091300,41018191,504,504,504,504,0
20241212,091200,41018191,504,504,504,504,0
20241212,091100,41018191,504,504,504,504,122
20241212,091000,40956703,505,505,505,505,0
20241212,090900,40956703,505,501,505,498,18586
20241212,090800,31673503,504,500,504,500,3001
20241212,090700,30161003,504,504,504,504,0
20241212,090600,30161003,504,504,504,504,8
20241212,090500,30156971,500,503,503,500,1264
20241212,090400,29523956,503,503,503,503,0
20241212,090300,29523956,503,503,503,503,1344
20241212,090200,28847924,504,504,504,504,492
20241212,090100,28599956,504,504,504,504,105
20241212,090000,28547036,498,500,505,498,56606