KissMeData/078590/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,194800,62980076,525,525,525,525,3074
20241212,194700,62980076,525,525,525,525,0
20241212,194600,62980076,525,525,525,525,0
20241212,194500,62980076,525,525,525,525,0
20241212,194400,62980076,525,525,525,525,0
20241212,194300,62980076,525,525,525,525,0
20241212,194200,62980076,525,525,525,525,0
20241212,194100,62980076,525,525,525,525,0
20241212,194000,62980076,525,525,525,525,0
20241212,193900,62980076,525,525,525,525,0
20241212,193800,62980076,525,525,525,525,0
20241212,193700,62980076,525,525,525,525,0
20241212,193600,62980076,525,525,525,525,0
20241212,193500,62980076,525,525,525,525,0
20241212,193400,62980076,525,525,525,525,0
20241212,193300,62980076,525,525,525,525,0
20241212,193200,62980076,525,525,525,525,0
20241212,193100,62980076,525,525,525,525,0
20241212,193000,62980076,525,525,525,525,0
20241212,192900,62980076,525,525,525,525,0
20241212,192800,62980076,525,525,525,525,0
20241212,192700,62980076,525,525,525,525,0
20241212,192600,62980076,525,525,525,525,0
20241212,192500,62980076,525,525,525,525,0
20241212,192400,62980076,525,525,525,525,0
20241212,192300,62980076,525,525,525,525,0
20241212,192200,62980076,525,525,525,525,0
20241212,192100,62980076,525,525,525,525,0
20241212,192000,62980076,525,525,525,525,0
20241212,191900,62980076,525,525,525,525,0
20241212,191800,62980076,525,525,525,525,3074
20241212,191700,62980076,525,525,525,525,0
20241212,191600,62980076,525,525,525,525,0
20241212,191500,62980076,525,525,525,525,0
20241212,191400,62980076,525,525,525,525,0
20241212,191300,62980076,525,525,525,525,0
20241212,191200,62980076,525,525,525,525,0
20241212,191100,62980076,525,525,525,525,0
20241212,191000,62980076,525,525,525,525,0
20241212,190900,62980076,525,525,525,525,0
20241212,190800,62980076,525,525,525,525,0
20241212,190700,62980076,525,525,525,525,0
20241212,190600,62980076,525,525,525,525,0
20241212,190500,62980076,525,525,525,525,0
20241212,190400,62980076,525,525,525,525,0
20241212,190300,62980076,525,525,525,525,0
20241212,190200,62980076,525,525,525,525,0
20241212,190100,62980076,525,525,525,525,0
20241212,190000,62980076,525,525,525,525,0
20241212,185900,62980076,525,525,525,525,0
20241212,185800,62980076,525,525,525,525,0
20241212,185700,62980076,525,525,525,525,0
20241212,185600,62980076,525,525,525,525,0
20241212,185500,62980076,525,525,525,525,0
20241212,185400,62980076,525,525,525,525,0
20241212,185300,62980076,525,525,525,525,0
20241212,185200,62980076,525,525,525,525,0
20241212,185100,62980076,525,525,525,525,0
20241212,185000,62980076,525,525,525,525,0
20241212,184900,62980076,525,525,525,525,0
20241212,184800,62980076,525,525,525,525,3074
20241212,184700,62980076,525,525,525,525,0
20241212,184600,62980076,525,525,525,525,0
20241212,184500,62980076,525,525,525,525,0
20241212,184400,62980076,525,525,525,525,0
20241212,184300,62980076,525,525,525,525,0
20241212,184200,62980076,525,525,525,525,0
20241212,184100,62980076,525,525,525,525,0
20241212,184000,62980076,525,525,525,525,0
20241212,183900,62980076,525,525,525,525,0
20241212,183800,62980076,525,525,525,525,0
20241212,183700,62980076,525,525,525,525,0
20241212,183600,62980076,525,525,525,525,0
20241212,183500,62980076,525,525,525,525,0
20241212,183400,62980076,525,525,525,525,0
20241212,183300,62980076,525,525,525,525,0
20241212,183200,62980076,525,525,525,525,0
20241212,183100,62980076,525,525,525,525,0
20241212,183000,62980076,525,525,525,525,0
20241212,182900,62980076,525,525,525,525,0
20241212,182800,62980076,525,525,525,525,0
20241212,182700,62980076,525,525,525,525,0
20241212,182600,62980076,525,525,525,525,0
20241212,182500,62980076,525,525,525,525,0
20241212,182400,62980076,525,525,525,525,0
20241212,182300,62980076,525,525,525,525,0
20241212,182200,62980076,525,525,525,525,0
20241212,182100,62980076,525,525,525,525,0
20241212,182000,62980076,525,525,525,525,0
20241212,181900,62980076,525,525,525,525,0
20241212,181800,62980076,525,525,525,525,3074
20241212,181700,62980076,525,525,525,525,0
20241212,181600,62980076,525,525,525,525,0
20241212,181500,62980076,525,525,525,525,0
20241212,181400,62980076,525,525,525,525,0
20241212,181300,62980076,525,525,525,525,0
20241212,181200,62980076,525,525,525,525,0
20241212,181100,62980076,525,525,525,525,0
20241212,181000,62980076,525,525,525,525,0
20241212,180900,62980076,525,525,525,525,0
20241212,180800,62980076,525,525,525,525,0
20241212,180700,62980076,525,525,525,525,0
20241212,180600,62980076,525,525,525,525,0
20241212,180500,62980076,525,525,525,525,0
20241212,180400,62980076,525,525,525,525,0
20241212,180300,62980076,525,525,525,525,0
20241212,180200,62980076,525,525,525,525,0
20241212,180100,62980076,525,525,525,525,0
20241212,180000,62980076,525,525,525,525,0
20241212,175900,62980076,525,525,525,525,0
20241212,175800,62980076,525,525,525,525,0
20241212,175700,62980076,525,525,525,525,0
20241212,175600,62980076,525,525,525,525,0
20241212,175500,62980076,525,525,525,525,0
20241212,175400,62980076,525,525,525,525,0
20241212,175300,62980076,525,525,525,525,0
20241212,175200,62980076,525,525,525,525,0
20241212,175100,62980076,525,525,525,525,0
20241212,175000,62980076,525,525,525,525,0
20241212,174900,62980076,525,525,525,525,0
20241212,174800,62980076,525,525,525,525,3074
20241212,174700,62980076,525,525,525,525,0
20241212,174600,62980076,525,525,525,525,0
20241212,174500,62980076,525,525,525,525,0
20241212,174400,62980076,525,525,525,525,0
20241212,174300,62980076,525,525,525,525,0
20241212,174200,62980076,525,525,525,525,0
20241212,174100,62980076,525,525,525,525,0
20241212,174000,62980076,525,525,525,525,0
20241212,173900,62980076,525,525,525,525,0
20241212,173800,62980076,525,525,525,525,0
20241212,173700,62980076,525,525,525,525,0
20241212,173600,62980076,525,525,525,525,0
20241212,173500,62980076,525,525,525,525,0
20241212,173400,62980076,525,525,525,525,0
20241212,173300,62980076,525,525,525,525,0
20241212,173200,62980076,525,525,525,525,0
20241212,173100,62980076,525,525,525,525,0
20241212,173000,62980076,525,525,525,525,0
20241212,172900,62980076,525,525,525,525,0
20241212,172800,62980076,525,525,525,525,0
20241212,172700,62980076,525,525,525,525,0
20241212,172600,62980076,525,525,525,525,0
20241212,172500,62980076,525,525,525,525,0
20241212,172400,62980076,525,525,525,525,0
20241212,172300,62980076,525,525,525,525,0
20241212,172200,62980076,525,525,525,525,0
20241212,172100,62980076,525,525,525,525,0
20241212,172000,62980076,525,525,525,525,0
20241212,171900,62980076,525,525,525,525,0
20241212,171800,62980076,525,525,525,525,3074
20241212,171700,62980076,525,525,525,525,0
20241212,171600,62980076,525,525,525,525,0
20241212,171500,62980076,525,525,525,525,0
20241212,171400,62980076,525,525,525,525,0
20241212,171300,62980076,525,525,525,525,0
20241212,171200,62980076,525,525,525,525,0
20241212,171100,62980076,525,525,525,525,0
20241212,171000,62980076,525,525,525,525,0
20241212,170900,62980076,525,525,525,525,0
20241212,170800,62980076,525,525,525,525,0
20241212,170700,62980076,525,525,525,525,0
20241212,170600,62980076,525,525,525,525,0
20241212,170500,62980076,525,525,525,525,0
20241212,170400,62980076,525,525,525,525,0
20241212,170300,62980076,525,525,525,525,0
20241212,170200,62980076,525,525,525,525,0
20241212,170100,62980076,525,525,525,525,0
20241212,170000,62980076,525,525,525,525,0
20241212,165900,62980076,525,525,525,525,0
20241212,165800,62980076,525,525,525,525,0
20241212,165700,62980076,525,525,525,525,0
20241212,165600,62980076,525,525,525,525,0
20241212,165500,62980076,525,525,525,525,0
20241212,165400,62980076,525,525,525,525,0
20241212,165300,62980076,525,525,525,525,0
20241212,165200,62980076,525,525,525,525,0
20241212,165100,62980076,525,525,525,525,0
20241212,165000,62980076,525,525,525,525,0
20241212,164900,62980076,525,525,525,525,0
20241212,164800,62980076,525,525,525,525,3074
20241212,164700,62980076,525,525,525,525,0
20241212,164600,62980076,525,525,525,525,0
20241212,164500,62980076,525,525,525,525,0
20241212,164400,62980076,525,525,525,525,0
20241212,164300,62980076,525,525,525,525,0
20241212,164200,62980076,525,525,525,525,0
20241212,164100,62980076,525,525,525,525,0
20241212,164000,62980076,525,525,525,525,0
20241212,163900,62980076,525,525,525,525,0
20241212,163800,62980076,525,525,525,525,0
20241212,163700,62980076,525,525,525,525,0
20241212,163600,62980076,525,525,525,525,0
20241212,163500,62980076,525,525,525,525,0
20241212,163400,62980076,525,525,525,525,0
20241212,163300,62980076,525,525,525,525,0
20241212,163200,62980076,525,525,525,525,0
20241212,163100,62980076,525,525,525,525,0
20241212,163000,62980076,525,525,525,525,0
20241212,162900,62980076,525,525,525,525,0
20241212,162800,62980076,525,525,525,525,0
20241212,162700,62980076,525,525,525,525,0
20241212,162600,62980076,525,525,525,525,0
20241212,162500,62980076,525,525,525,525,0
20241212,162400,62980076,525,525,525,525,0
20241212,162300,62980076,525,525,525,525,0
20241212,162200,62980076,525,525,525,525,0
20241212,162100,62980076,525,525,525,525,0
20241212,162000,62980076,525,525,525,525,0
20241212,161900,62980076,525,525,525,525,0
20241212,161800,62980076,525,525,525,525,3074
20241212,161700,62980076,525,525,525,525,0
20241212,161600,62980076,525,525,525,525,0
20241212,161500,62980076,525,525,525,525,0
20241212,161400,62980076,525,525,525,525,0
20241212,161300,62980076,525,525,525,525,0
20241212,161200,62980076,525,525,525,525,0
20241212,161100,62980076,525,525,525,525,0
20241212,161000,62980076,525,525,525,525,0
20241212,160900,62980076,525,525,525,525,0
20241212,160800,62980076,525,525,525,525,0
20241212,160700,62980076,525,525,525,525,0
20241212,160600,62980076,525,525,525,525,0
20241212,160500,62980076,525,525,525,525,0
20241212,160400,62980076,525,525,525,525,0
20241212,160300,62980076,525,525,525,525,0
20241212,160200,62980076,525,525,525,525,0
20241212,160100,62980076,525,525,525,525,0
20241212,160000,62980076,525,525,525,525,0
20241212,155900,62980076,525,525,525,525,0
20241212,155800,62980076,525,525,525,525,0
20241212,155700,62980076,525,525,525,525,0
20241212,155600,62980076,525,525,525,525,0
20241212,155500,62980076,525,525,525,525,0
20241212,155400,62980076,525,525,525,525,0
20241212,155300,62980076,525,525,525,525,0
20241212,155200,62980076,525,525,525,525,0
20241212,155100,62980076,525,525,525,525,0
20241212,155000,62980076,525,525,525,525,0
20241212,154900,62980076,525,525,525,525,0
20241212,154800,62980076,525,525,525,525,3074
20241212,154700,62980076,525,525,525,525,0
20241212,154600,62980076,525,525,525,525,0
20241212,154500,62980076,525,525,525,525,0
20241212,154400,62980076,525,525,525,525,0
20241212,154300,62980076,525,525,525,525,0
20241212,154200,62980076,525,525,525,525,0
20241212,154100,62980076,525,525,525,525,0
20241212,154000,62980076,525,525,525,525,0
20241212,153900,62980076,525,525,525,525,0
20241212,153800,62980076,525,525,525,525,0
20241212,153700,62980076,525,525,525,525,0
20241212,153600,62980076,525,525,525,525,0
20241212,153500,62980076,525,525,525,525,0
20241212,153400,62980076,525,525,525,525,0
20241212,153300,62980076,525,525,525,525,0
20241212,153200,62980076,525,525,525,525,0
20241212,153100,62980076,525,525,525,525,0
20241212,153000,62980076,525,525,525,525,3074
20241212,152900,61366226,529,529,529,529,0
20241212,152800,61366226,529,529,529,529,0
20241212,152700,61366226,529,529,529,529,0
20241212,152600,61366226,529,529,529,529,0
20241212,152500,61366226,529,529,529,529,0
20241212,152400,61366226,529,529,529,529,0
20241212,152300,61366226,529,529,529,529,0
20241212,152200,61366226,529,529,529,529,0
20241212,152100,61366226,529,529,529,529,0
20241212,152000,61366226,529,529,529,529,0
20241212,151900,61366226,529,531,532,528,7026
20241212,151800,57652873,529,532,532,529,167
20241212,151700,57564527,529,529,529,529,0
20241212,151600,57564527,529,531,531,529,3
20241212,151500,57562936,529,529,529,529,0
20241212,151400,57562936,529,529,529,529,0
20241212,151300,57562936,529,531,531,529,2
20241212,151200,57561876,529,529,529,529,1
20241212,151100,57561347,531,529,531,529,120
20241212,151000,57497863,530,530,530,530,33
20241212,150900,57480373,531,531,531,531,0
20241212,150800,57480373,531,531,531,531,1250
20241212,150700,56816623,530,532,532,530,1994
20241212,150600,55756335,532,532,532,532,5
20241212,150500,55753675,532,532,532,532,60
20241212,150400,55721755,532,532,532,532,211
20241212,150300,55609503,532,532,532,532,0
20241212,150200,55609503,532,532,532,532,1916
20241212,150100,54590191,533,533,533,533,0
20241212,150000,54590191,533,533,533,533,235
20241212,145900,54464936,533,533,533,533,375
20241212,145800,54265061,533,533,533,533,0
20241212,145700,54265061,533,533,533,533,0
20241212,145600,54265061,533,533,533,533,16
20241212,145500,54256533,533,533,533,533,0
20241212,145400,54256533,533,533,533,533,0
20241212,145300,54256533,533,533,533,533,4
20241212,145200,54254401,533,533,533,533,13
20241212,145100,54247472,534,534,534,534,0
20241212,145000,54247472,534,534,534,534,0
20241212,144900,54247472,534,534,534,534,0
20241212,144800,54247472,534,534,534,534,1
20241212,144700,54246938,533,533,533,533,299
20241212,144600,54087571,534,533,534,533,113
20241212,144500,54027329,533,534,534,533,351
20241212,144400,53839896,534,534,534,534,0
20241212,144300,53839896,534,534,534,534,0
20241212,144200,53839896,534,534,534,534,0
20241212,144100,53839896,534,534,534,534,13
20241212,144000,53832954,534,534,534,534,0
20241212,143900,53832954,534,534,534,534,0
20241212,143800,53832954,534,534,534,534,0
20241212,143700,53832954,534,534,534,534,0
20241212,143600,53832954,534,534,534,534,387
20241212,143500,53626296,534,534,534,534,0
20241212,143400,53626296,534,534,534,534,2
20241212,143300,53625228,534,534,534,534,0
20241212,143200,53625228,534,534,534,534,19
20241212,143100,53615082,534,534,534,534,1
20241212,143000,53614548,534,534,534,534,0
20241212,142900,53614548,534,534,534,534,200
20241212,142800,53507748,534,534,534,534,1
20241212,142700,53507214,534,534,534,534,0
20241212,142600,53507214,534,534,534,534,0
20241212,142500,53507214,534,534,534,534,0
20241212,142400,53507214,534,534,534,534,0
20241212,142300,53507214,534,531,534,531,110
20241212,142200,53448801,534,534,534,534,0
20241212,142100,53448801,534,532,534,532,1000
20241212,142000,52915253,531,531,531,531,0
20241212,141900,52915253,531,531,531,531,537
20241212,141800,52630106,532,532,532,532,30
20241212,141700,52614146,532,532,532,532,8
20241212,141600,52609890,531,531,531,531,4205
20241212,141500,50377035,531,530,531,530,1051
20241212,141400,49818955,531,529,531,529,201
20241212,141300,49712624,531,531,531,531,0
20241212,141200,49712624,531,531,531,531,0
20241212,141100,49712624,531,531,531,531,0
20241212,141000,49712624,531,531,531,531,1
20241212,140900,49712093,529,529,529,529,557
20241212,140800,49417440,529,529,529,529,0
20241212,140700,49417440,529,529,529,529,0
20241212,140600,49417440,529,529,529,529,14
20241212,140500,49410034,529,529,529,529,429
20241212,140400,49183093,529,530,530,529,20
20241212,140300,49172512,531,531,531,531,447
20241212,140200,48935155,531,531,531,531,0
20241212,140100,48935155,531,531,531,531,0
20241212,140000,48935155,531,531,531,531,331
20241212,135900,48759394,531,531,531,531,0
20241212,135800,48759394,531,531,531,531,0
20241212,135700,48759394,531,531,531,531,0
20241212,135600,48759394,531,531,531,531,0
20241212,135500,48759394,531,531,531,531,0
20241212,135400,48759394,531,531,531,531,0
20241212,135300,48759394,531,531,531,531,0
20241212,135200,48759394,531,531,531,531,1
20241212,135100,48758863,532,532,532,532,0
20241212,135000,48758863,532,532,532,532,0
20241212,134900,48758863,532,532,532,532,0
20241212,134800,48758863,532,532,532,532,0
20241212,134700,48758863,532,532,532,532,0
20241212,134600,48758863,532,532,532,532,0
20241212,134500,48758863,532,532,532,532,0
20241212,134400,48758863,532,532,532,532,0
20241212,134300,48758863,532,532,532,532,0
20241212,134200,48758863,532,532,532,532,0
20241212,134100,48758863,532,532,532,532,0
20241212,134000,48758863,532,532,532,532,0
20241212,133900,48758863,532,532,532,532,0
20241212,133800,48758863,532,532,532,532,0
20241212,133700,48758863,532,532,532,532,0
20241212,133600,48758863,532,532,532,532,0
20241212,133500,48758863,532,532,532,532,36
20241212,133400,48739711,532,532,532,532,0
20241212,133300,48739711,532,532,532,532,900
20241212,133200,48260911,531,532,532,531,301
20241212,133100,48100780,532,532,532,532,0
20241212,133000,48100780,532,532,532,532,0
20241212,132900,48100780,532,532,532,532,8
20241212,132800,48096524,532,532,532,532,0
20241212,132700,48096524,532,532,532,532,0
20241212,132600,48096524,532,532,532,532,0
20241212,132500,48096524,532,532,532,532,0
20241212,132400,48096524,532,532,532,532,0
20241212,132300,48096524,532,528,532,528,65
20241212,132200,48061948,532,532,532,532,5
20241212,132100,48059288,532,532,532,532,0
20241212,132000,48059288,532,532,532,532,0
20241212,131900,48059288,532,532,532,532,4
20241212,131800,48057160,531,531,531,531,0
20241212,131700,48057160,531,531,531,531,0
20241212,131600,48057160,531,531,531,531,269
20241212,131500,47914321,532,532,532,532,0
20241212,131400,47914321,532,532,532,532,0
20241212,131300,47914321,532,532,532,532,0
20241212,131200,47914321,532,531,532,531,628
20241212,131100,47580852,531,531,531,531,0
20241212,131000,47580852,531,531,531,531,0
20241212,130900,47580852,531,531,531,531,50
20241212,130800,47554302,528,528,528,528,0
20241212,130700,47554302,528,528,528,528,2096
20241212,130600,46447614,531,531,531,531,0
20241212,130500,46447614,531,531,531,531,0
20241212,130400,46447614,531,531,531,531,0
20241212,130300,46447614,531,531,531,531,0
20241212,130200,46447614,531,531,531,531,1
20241212,130100,46447083,528,529,529,528,541
20241212,130000,46161434,531,531,531,531,3
20241212,125900,46159841,531,531,531,531,0
20241212,125800,46159841,531,531,531,531,565
20241212,125700,45859826,531,531,531,531,4
20241212,125600,45857702,528,528,528,528,1
20241212,125500,45857174,531,531,531,531,0
20241212,125400,45857174,531,531,531,531,0
20241212,125300,45857174,531,531,531,531,1
20241212,125200,45856643,530,530,530,530,556
20241212,125100,45561963,530,530,530,530,501
20241212,125000,45296433,528,528,528,528,0
20241212,124900,45296433,528,528,528,528,416
20241212,124800,45076785,528,528,528,528,0
20241212,124700,45076785,528,528,528,528,0
20241212,124600,45076785,528,528,528,528,80
20241212,124500,45034545,527,527,527,527,5
20241212,124400,45031910,528,528,528,528,3
20241212,124300,45030326,527,527,527,527,0
20241212,124200,45030326,527,527,527,527,124
20241212,124100,44964978,526,526,526,526,241
20241212,124000,44838212,527,527,527,527,0
20241212,123900,44838212,527,527,527,527,146
20241212,123800,44761270,528,528,528,528,0
20241212,123700,44761270,528,528,528,528,0
20241212,123600,44761270,528,528,528,528,0
20241212,123500,44761270,528,528,528,528,0
20241212,123400,44761270,528,528,528,528,2
20241212,123300,44760214,528,528,528,528,15
20241212,123200,44752294,528,528,528,528,0
20241212,123100,44752294,528,528,528,528,1
20241212,123000,44751766,528,528,528,528,0
20241212,122900,44751766,528,528,528,528,0
20241212,122800,44751766,528,528,528,528,95
20241212,122700,44701606,527,527,527,527,0
20241212,122600,44701606,527,527,527,527,0
20241212,122500,44701606,527,527,527,527,2
20241212,122400,44700552,527,527,527,527,3
20241212,122300,44698971,527,527,527,527,20
20241212,122200,44688431,528,528,528,528,0
20241212,122100,44688431,528,528,528,528,0
20241212,122000,44688431,528,528,528,528,0
20241212,121900,44688431,528,528,528,528,0
20241212,121800,44688431,528,528,528,528,0
20241212,121700,44688431,528,528,528,528,0
20241212,121600,44688431,528,529,529,528,7
20241212,121500,44684734,529,529,529,529,1
20241212,121400,44684205,527,527,527,527,145
20241212,121300,44607790,527,526,527,526,14
20241212,121200,44600420,526,527,527,526,3942
20241212,121100,42526479,527,528,528,527,500
20241212,121000,42262975,527,527,527,527,0
20241212,120900,42262975,527,527,527,527,530
20241212,120800,41983665,527,527,527,527,0
20241212,120700,41983665,527,527,527,527,770
20241212,120600,41577875,529,529,529,529,121
20241212,120500,41513866,530,530,530,530,6
20241212,120400,41510686,530,530,530,530,0
20241212,120300,41510686,530,530,530,530,1937
20241212,120200,40484076,528,528,528,528,0
20241212,120100,40484076,528,528,528,528,0
20241212,120000,40484076,528,527,528,527,184
20241212,115900,40387024,528,530,530,528,174
20241212,115800,40295134,530,531,531,530,1240
20241212,115700,39637429,532,532,532,532,36
20241212,115600,39618277,532,532,532,532,12
20241212,115500,39611893,531,531,531,531,1
20241212,115400,39611362,534,534,534,534,0
20241212,115300,39611362,534,534,534,534,0
20241212,115200,39611362,534,534,534,534,0
20241212,115100,39611362,534,534,534,534,0
20241212,115000,39611362,534,534,534,534,0
20241212,114900,39611362,534,534,534,534,1
20241212,114800,39610828,534,534,534,534,0
20241212,114700,39610828,534,534,534,534,0
20241212,114600,39610828,534,534,534,534,6
20241212,114500,39607624,530,532,532,530,10000
20241212,114400,34307558,534,534,534,534,51
20241212,114300,34280324,534,534,534,534,0
20241212,114200,34280324,534,534,534,534,1
20241212,114100,34279790,533,534,534,533,323
20241212,114000,34107328,534,534,534,534,0
20241212,113900,34107328,534,534,534,534,2
20241212,113800,34106260,534,533,534,528,1835
20241212,113700,33136234,534,535,535,534,105
20241212,113600,33080129,535,535,535,535,91
20241212,113500,33031444,539,539,539,539,0
20241212,113400,33031444,539,539,539,539,5
20241212,113300,33028749,539,539,539,539,0
20241212,113200,33028749,539,539,539,539,0
20241212,113100,33028749,539,539,539,539,0
20241212,113000,33028749,539,539,539,539,391
20241212,112900,32818000,539,539,539,539,0
20241212,112800,32818000,539,539,539,539,0
20241212,112700,32818000,539,539,539,539,0
20241212,112600,32818000,539,539,539,539,0
20241212,112500,32818000,539,538,539,538,85
20241212,112400,32772190,539,539,539,539,0
20241212,112300,32772190,539,539,539,539,0
20241212,112200,32772190,539,539,539,539,1
20241212,112100,32771651,525,525,525,525,0
20241212,112000,32771651,525,525,525,525,0
20241212,111900,32771651,525,525,525,525,0
20241212,111800,32771651,525,535,536,525,844
20241212,111700,32325786,539,539,539,539,0
20241212,111600,32325786,539,535,539,535,2
20241212,111500,32324712,540,540,540,540,1869
20241212,111400,31315452,540,540,540,540,1
20241212,111300,31314912,540,540,540,540,8
20241212,111200,31310592,540,540,540,540,0
20241212,111100,31310592,540,540,540,540,3
20241212,111000,31308972,540,540,540,533,5
20241212,110900,31306279,540,540,540,540,1
20241212,110800,31305739,533,539,542,533,15343
20241212,110700,23007217,539,534,540,534,3704
20241212,110600,21017027,534,534,534,534,14
20241212,110500,21009551,534,534,534,534,4
20241212,110400,21007415,534,533,534,532,75
20241212,110300,20967389,533,533,533,533,10
20241212,110200,20962059,534,534,534,534,0
20241212,110100,20962059,534,534,534,534,122
20241212,110000,20896911,534,533,534,533,505
20241212,105900,20627423,533,533,533,533,26
20241212,105800,20613565,532,533,533,532,105
20241212,105700,20557605,532,533,533,532,255
20241212,105600,20421695,533,533,533,532,17
20241212,105500,20412644,534,533,534,532,19
20241212,105400,20402522,533,533,533,533,6
20241212,105300,20399324,534,534,534,534,0
20241212,105200,20399324,534,534,534,534,0
20241212,105100,20399324,534,531,534,531,1001
20241212,105000,19864817,531,533,533,531,1401
20241212,104900,19120866,533,533,533,533,0
20241212,104800,19120866,533,533,533,533,1163
20241212,104700,18500987,533,533,533,533,3
20241212,104600,18499388,530,530,530,530,1
20241212,104500,18498858,533,533,533,533,2
20241212,104400,18497792,533,533,533,533,4
20241212,104300,18495660,533,533,533,533,4
20241212,104200,18493528,533,533,533,533,1
20241212,104100,18492995,531,531,531,531,0
20241212,104000,18492995,531,531,531,531,0
20241212,103900,18492995,531,531,531,531,0
20241212,103800,18492995,531,531,531,531,0
20241212,103700,18492995,531,531,531,531,0
20241212,103600,18492995,531,530,531,530,115
20241212,103500,18432044,531,531,531,531,0
20241212,103400,18432044,531,531,531,531,0
20241212,103300,18432044,531,532,532,530,2677
20241212,103200,17010071,531,531,531,531,22
20241212,103100,16998389,531,531,531,531,14
20241212,103000,16990955,531,531,531,531,2
20241212,102900,16989893,532,532,532,532,0
20241212,102800,16989893,532,532,532,532,0
20241212,102700,16989893,532,532,532,532,0
20241212,102600,16989893,532,532,532,532,12
20241212,102500,16983509,532,532,532,532,0
20241212,102400,16983509,532,532,532,532,0
20241212,102300,16983509,532,532,532,532,0
20241212,102200,16983509,532,532,532,532,0
20241212,102100,16983509,532,532,532,532,1000
20241212,102000,16451509,532,532,532,532,3
20241212,101900,16449913,532,532,532,529,22
20241212,101800,16438212,532,532,532,532,0
20241212,101700,16438212,532,532,532,532,0
20241212,101600,16438212,532,531,533,531,3541
20241212,101500,14554392,533,533,533,533,0
20241212,101400,14554392,533,533,533,533,0
20241212,101300,14554392,533,533,533,533,0
20241212,101200,14554392,533,533,533,533,0
20241212,101100,14554392,533,533,533,533,0
20241212,101000,14554392,533,533,533,533,10
20241212,100900,14549062,533,533,533,533,0
20241212,100800,14549062,533,533,533,533,1
20241212,100700,14548529,533,533,533,533,1
20241212,100600,14547996,531,530,531,526,935
20241212,100500,14053711,533,533,533,533,10
20241212,100400,14048381,533,533,533,533,0
20241212,100300,14048381,533,533,533,533,0
20241212,100200,14048381,533,533,533,533,4
20241212,100100,14046249,531,533,533,531,15
20241212,100000,14038282,527,527,527,527,0
20241212,095900,14038282,527,527,527,527,0
20241212,095800,14038282,527,527,527,527,0
20241212,095700,14038282,527,527,527,527,0
20241212,095600,14038282,527,527,527,527,48
20241212,095500,14012986,527,534,534,527,6
20241212,095400,14009817,527,527,527,527,0
20241212,095300,14009817,527,529,529,525,7396
20241212,095200,10111423,530,531,531,530,138
20241212,095100,10038155,531,531,532,531,125
20241212,095000,9971767,531,531,531,531,594
20241212,094900,9656353,532,532,532,532,163
20241212,094800,9569637,535,535,535,535,0
20241212,094700,9569637,535,535,535,535,0
20241212,094600,9569637,535,535,535,535,0
20241212,094500,9569637,535,534,535,534,616
20241212,094400,9240210,534,534,534,532,123
20241212,094300,9174770,531,532,532,531,1527
20241212,094200,8362829,532,532,532,532,237
20241212,094100,8236745,532,532,532,532,13
20241212,094000,8229829,532,532,532,532,0
20241212,093900,8229829,532,532,532,532,28
20241212,093800,8214933,534,534,534,534,0
20241212,093700,8214933,534,534,534,534,0
20241212,093600,8214933,534,534,534,534,1
20241212,093500,8214399,531,531,531,531,200
20241212,093400,8108199,531,531,531,531,0
20241212,093300,8108199,531,531,531,531,160
20241212,093200,8023239,531,531,531,531,0
20241212,093100,8023239,531,531,531,531,0
20241212,093000,8023239,531,531,531,531,100
20241212,092900,7970139,531,531,531,531,0
20241212,092800,7970139,531,531,531,531,0
20241212,092700,7970139,531,533,533,531,1721
20241212,092600,7056136,534,535,535,534,250
20241212,092500,6922436,531,531,531,531,2
20241212,092400,6921374,534,534,534,534,0
20241212,092300,6921374,534,534,534,534,29
20241212,092200,6905888,534,534,534,534,1
20241212,092100,6905354,534,534,534,531,2071
20241212,092000,5804042,535,535,535,535,50
20241212,091900,5777292,535,535,535,535,3
20241212,091800,5775687,535,535,535,535,7
20241212,091700,5771942,535,534,535,534,3
20241212,091600,5770338,535,535,535,535,0
20241212,091500,5770338,535,535,535,535,0
20241212,091400,5770338,535,535,535,535,2000
20241212,091300,4700338,535,535,535,535,1
20241212,091200,4699803,535,535,535,535,38
20241212,091100,4679473,535,535,535,535,1172
20241212,091000,4052453,536,536,536,536,105
20241212,090900,3996173,536,531,536,531,2802
20241212,090800,2507086,531,531,531,531,2800
20241212,090700,1020286,531,531,531,531,0
20241212,090600,1020286,531,531,531,531,0
20241212,090500,1020286,531,531,531,531,1
20241212,090400,1019755,530,530,530,530,0
20241212,090300,1019755,530,530,531,530,5
20241212,090200,1017103,528,530,530,528,720
20241212,090100,635607,531,531,531,531,0
20241212,090000,635607,531,531,531,531,1197