KissMeData/131090/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,201500,43569635,847,847,847,847,184
20241212,201400,43569635,847,847,847,847,0
20241212,201300,43569635,847,847,847,847,0
20241212,201200,43569635,847,847,847,847,0
20241212,201100,43569635,847,847,847,847,0
20241212,201000,43569635,847,847,847,847,0
20241212,200900,43569635,847,847,847,847,0
20241212,200800,43569635,847,847,847,847,0
20241212,200700,43569635,847,847,847,847,0
20241212,200600,43569635,847,847,847,847,0
20241212,200500,43569635,847,847,847,847,0
20241212,200400,43569635,847,847,847,847,0
20241212,200300,43569635,847,847,847,847,0
20241212,200200,43569635,847,847,847,847,0
20241212,200100,43569635,847,847,847,847,0
20241212,200000,43569635,847,847,847,847,0
20241212,195900,43569635,847,847,847,847,0
20241212,195800,43569635,847,847,847,847,0
20241212,195700,43569635,847,847,847,847,0
20241212,195600,43569635,847,847,847,847,0
20241212,195500,43569635,847,847,847,847,0
20241212,195400,43569635,847,847,847,847,0
20241212,195300,43569635,847,847,847,847,0
20241212,195200,43569635,847,847,847,847,0
20241212,195100,43569635,847,847,847,847,0
20241212,195000,43569635,847,847,847,847,0
20241212,194900,43569635,847,847,847,847,0
20241212,194800,43569635,847,847,847,847,0
20241212,194700,43569635,847,847,847,847,0
20241212,194600,43569635,847,847,847,847,0
20241212,194500,43569635,847,847,847,847,184
20241212,194400,43569635,847,847,847,847,0
20241212,194300,43569635,847,847,847,847,0
20241212,194200,43569635,847,847,847,847,0
20241212,194100,43569635,847,847,847,847,0
20241212,194000,43569635,847,847,847,847,0
20241212,193900,43569635,847,847,847,847,0
20241212,193800,43569635,847,847,847,847,0
20241212,193700,43569635,847,847,847,847,0
20241212,193600,43569635,847,847,847,847,0
20241212,193500,43569635,847,847,847,847,0
20241212,193400,43569635,847,847,847,847,0
20241212,193300,43569635,847,847,847,847,0
20241212,193200,43569635,847,847,847,847,0
20241212,193100,43569635,847,847,847,847,0
20241212,193000,43569635,847,847,847,847,0
20241212,192900,43569635,847,847,847,847,0
20241212,192800,43569635,847,847,847,847,0
20241212,192700,43569635,847,847,847,847,0
20241212,192600,43569635,847,847,847,847,0
20241212,192500,43569635,847,847,847,847,0
20241212,192400,43569635,847,847,847,847,0
20241212,192300,43569635,847,847,847,847,0
20241212,192200,43569635,847,847,847,847,0
20241212,192100,43569635,847,847,847,847,0
20241212,192000,43569635,847,847,847,847,0
20241212,191900,43569635,847,847,847,847,0
20241212,191800,43569635,847,847,847,847,0
20241212,191700,43569635,847,847,847,847,0
20241212,191600,43569635,847,847,847,847,0
20241212,191500,43569635,847,847,847,847,184
20241212,191400,43569635,847,847,847,847,0
20241212,191300,43569635,847,847,847,847,0
20241212,191200,43569635,847,847,847,847,0
20241212,191100,43569635,847,847,847,847,0
20241212,191000,43569635,847,847,847,847,0
20241212,190900,43569635,847,847,847,847,0
20241212,190800,43569635,847,847,847,847,0
20241212,190700,43569635,847,847,847,847,0
20241212,190600,43569635,847,847,847,847,0
20241212,190500,43569635,847,847,847,847,0
20241212,190400,43569635,847,847,847,847,0
20241212,190300,43569635,847,847,847,847,0
20241212,190200,43569635,847,847,847,847,0
20241212,190100,43569635,847,847,847,847,0
20241212,190000,43569635,847,847,847,847,0
20241212,185900,43569635,847,847,847,847,0
20241212,185800,43569635,847,847,847,847,0
20241212,185700,43569635,847,847,847,847,0
20241212,185600,43569635,847,847,847,847,0
20241212,185500,43569635,847,847,847,847,0
20241212,185400,43569635,847,847,847,847,0
20241212,185300,43569635,847,847,847,847,0
20241212,185200,43569635,847,847,847,847,0
20241212,185100,43569635,847,847,847,847,0
20241212,185000,43569635,847,847,847,847,0
20241212,184900,43569635,847,847,847,847,0
20241212,184800,43569635,847,847,847,847,0
20241212,184700,43569635,847,847,847,847,0
20241212,184600,43569635,847,847,847,847,0
20241212,184500,43569635,847,847,847,847,184
20241212,184400,43569635,847,847,847,847,0
20241212,184300,43569635,847,847,847,847,0
20241212,184200,43569635,847,847,847,847,0
20241212,184100,43569635,847,847,847,847,0
20241212,184000,43569635,847,847,847,847,0
20241212,183900,43569635,847,847,847,847,0
20241212,183800,43569635,847,847,847,847,0
20241212,183700,43569635,847,847,847,847,0
20241212,183600,43569635,847,847,847,847,0
20241212,183500,43569635,847,847,847,847,0
20241212,183400,43569635,847,847,847,847,0
20241212,183300,43569635,847,847,847,847,0
20241212,183200,43569635,847,847,847,847,0
20241212,183100,43569635,847,847,847,847,0
20241212,183000,43569635,847,847,847,847,0
20241212,182900,43569635,847,847,847,847,0
20241212,182800,43569635,847,847,847,847,0
20241212,182700,43569635,847,847,847,847,0
20241212,182600,43569635,847,847,847,847,0
20241212,182500,43569635,847,847,847,847,0
20241212,182400,43569635,847,847,847,847,0
20241212,182300,43569635,847,847,847,847,0
20241212,182200,43569635,847,847,847,847,0
20241212,182100,43569635,847,847,847,847,0
20241212,182000,43569635,847,847,847,847,0
20241212,181900,43569635,847,847,847,847,0
20241212,181800,43569635,847,847,847,847,0
20241212,181700,43569635,847,847,847,847,0
20241212,181600,43569635,847,847,847,847,0
20241212,181500,43569635,847,847,847,847,184
20241212,181400,43569635,847,847,847,847,0
20241212,181300,43569635,847,847,847,847,0
20241212,181200,43569635,847,847,847,847,0
20241212,181100,43569635,847,847,847,847,0
20241212,181000,43569635,847,847,847,847,0
20241212,180900,43569635,847,847,847,847,0
20241212,180800,43569635,847,847,847,847,0
20241212,180700,43569635,847,847,847,847,0
20241212,180600,43569635,847,847,847,847,0
20241212,180500,43569635,847,847,847,847,0
20241212,180400,43569635,847,847,847,847,0
20241212,180300,43569635,847,847,847,847,0
20241212,180200,43569635,847,847,847,847,0
20241212,180100,43569635,847,847,847,847,0
20241212,180000,43569635,847,847,847,847,0
20241212,175900,43569635,847,847,847,847,0
20241212,175800,43569635,847,847,847,847,0
20241212,175700,43569635,847,847,847,847,0
20241212,175600,43569635,847,847,847,847,0
20241212,175500,43569635,847,847,847,847,0
20241212,175400,43569635,847,847,847,847,0
20241212,175300,43569635,847,847,847,847,0
20241212,175200,43569635,847,847,847,847,0
20241212,175100,43569635,847,847,847,847,0
20241212,175000,43569635,847,847,847,847,0
20241212,174900,43569635,847,847,847,847,0
20241212,174800,43569635,847,847,847,847,0
20241212,174700,43569635,847,847,847,847,0
20241212,174600,43569635,847,847,847,847,0
20241212,174500,43569635,847,847,847,847,184
20241212,174400,43569635,847,847,847,847,0
20241212,174300,43569635,847,847,847,847,0
20241212,174200,43569635,847,847,847,847,0
20241212,174100,43569635,847,847,847,847,0
20241212,174000,43569635,847,847,847,847,0
20241212,173900,43569635,847,847,847,847,0
20241212,173800,43569635,847,847,847,847,0
20241212,173700,43569635,847,847,847,847,0
20241212,173600,43569635,847,847,847,847,0
20241212,173500,43569635,847,847,847,847,0
20241212,173400,43569635,847,847,847,847,0
20241212,173300,43569635,847,847,847,847,0
20241212,173200,43569635,847,847,847,847,0
20241212,173100,43569635,847,847,847,847,0
20241212,173000,43569635,847,847,847,847,0
20241212,172900,43569635,847,847,847,847,0
20241212,172800,43569635,847,847,847,847,0
20241212,172700,43569635,847,847,847,847,0
20241212,172600,43569635,847,847,847,847,0
20241212,172500,43569635,847,847,847,847,0
20241212,172400,43569635,847,847,847,847,0
20241212,172300,43569635,847,847,847,847,0
20241212,172200,43569635,847,847,847,847,0
20241212,172100,43569635,847,847,847,847,0
20241212,172000,43569635,847,847,847,847,0
20241212,171900,43569635,847,847,847,847,0
20241212,171800,43569635,847,847,847,847,0
20241212,171700,43569635,847,847,847,847,0
20241212,171600,43569635,847,847,847,847,0
20241212,171500,43569635,847,847,847,847,184
20241212,171400,43569635,847,847,847,847,0
20241212,171300,43569635,847,847,847,847,0
20241212,171200,43569635,847,847,847,847,0
20241212,171100,43569635,847,847,847,847,0
20241212,171000,43569635,847,847,847,847,0
20241212,170900,43569635,847,847,847,847,0
20241212,170800,43569635,847,847,847,847,0
20241212,170700,43569635,847,847,847,847,0
20241212,170600,43569635,847,847,847,847,0
20241212,170500,43569635,847,847,847,847,0
20241212,170400,43569635,847,847,847,847,0
20241212,170300,43569635,847,847,847,847,0
20241212,170200,43569635,847,847,847,847,0
20241212,170100,43569635,847,847,847,847,0
20241212,170000,43569635,847,847,847,847,0
20241212,165900,43569635,847,847,847,847,0
20241212,165800,43569635,847,847,847,847,0
20241212,165700,43569635,847,847,847,847,0
20241212,165600,43569635,847,847,847,847,0
20241212,165500,43569635,847,847,847,847,0
20241212,165400,43569635,847,847,847,847,0
20241212,165300,43569635,847,847,847,847,0
20241212,165200,43569635,847,847,847,847,0
20241212,165100,43569635,847,847,847,847,0
20241212,165000,43569635,847,847,847,847,0
20241212,164900,43569635,847,847,847,847,0
20241212,164800,43569635,847,847,847,847,0
20241212,164700,43569635,847,847,847,847,0
20241212,164600,43569635,847,847,847,847,0
20241212,164500,43569635,847,847,847,847,184
20241212,164400,43569635,847,847,847,847,0
20241212,164300,43569635,847,847,847,847,0
20241212,164200,43569635,847,847,847,847,0
20241212,164100,43569635,847,847,847,847,0
20241212,164000,43569635,847,847,847,847,0
20241212,163900,43569635,847,847,847,847,0
20241212,163800,43569635,847,847,847,847,0
20241212,163700,43569635,847,847,847,847,0
20241212,163600,43569635,847,847,847,847,0
20241212,163500,43569635,847,847,847,847,0
20241212,163400,43569635,847,847,847,847,0
20241212,163300,43569635,847,847,847,847,0
20241212,163200,43569635,847,847,847,847,0
20241212,163100,43569635,847,847,847,847,0
20241212,163000,43569635,847,847,847,847,0
20241212,162900,43569635,847,847,847,847,0
20241212,162800,43569635,847,847,847,847,0
20241212,162700,43569635,847,847,847,847,0
20241212,162600,43569635,847,847,847,847,0
20241212,162500,43569635,847,847,847,847,0
20241212,162400,43569635,847,847,847,847,0
20241212,162300,43569635,847,847,847,847,0
20241212,162200,43569635,847,847,847,847,0
20241212,162100,43569635,847,847,847,847,0
20241212,162000,43569635,847,847,847,847,0
20241212,161900,43569635,847,847,847,847,0
20241212,161800,43569635,847,847,847,847,0
20241212,161700,43569635,847,847,847,847,0
20241212,161600,43569635,847,847,847,847,0
20241212,161500,43569635,847,847,847,847,184
20241212,161400,43569635,847,847,847,847,0
20241212,161300,43569635,847,847,847,847,0
20241212,161200,43569635,847,847,847,847,0
20241212,161100,43569635,847,847,847,847,0
20241212,161000,43569635,847,847,847,847,0
20241212,160900,43569635,847,847,847,847,0
20241212,160800,43569635,847,847,847,847,0
20241212,160700,43569635,847,847,847,847,0
20241212,160600,43569635,847,847,847,847,0
20241212,160500,43569635,847,847,847,847,0
20241212,160400,43569635,847,847,847,847,0
20241212,160300,43569635,847,847,847,847,0
20241212,160200,43569635,847,847,847,847,0
20241212,160100,43569635,847,847,847,847,0
20241212,160000,43569635,847,847,847,847,0
20241212,155900,43569635,847,847,847,847,0
20241212,155800,43569635,847,847,847,847,0
20241212,155700,43569635,847,847,847,847,0
20241212,155600,43569635,847,847,847,847,0
20241212,155500,43569635,847,847,847,847,0
20241212,155400,43569635,847,847,847,847,0
20241212,155300,43569635,847,847,847,847,0
20241212,155200,43569635,847,847,847,847,0
20241212,155100,43569635,847,847,847,847,0
20241212,155000,43569635,847,847,847,847,0
20241212,154900,43569635,847,847,847,847,0
20241212,154800,43569635,847,847,847,847,0
20241212,154700,43569635,847,847,847,847,0
20241212,154600,43569635,847,847,847,847,0
20241212,154500,43569635,847,847,847,847,184
20241212,154400,43569635,847,847,847,847,0
20241212,154300,43569635,847,847,847,847,0
20241212,154200,43569635,847,847,847,847,0
20241212,154100,43569635,847,847,847,847,0
20241212,154000,43569635,847,847,847,847,0
20241212,153900,43569635,847,847,847,847,0
20241212,153800,43569635,847,847,847,847,0
20241212,153700,43569635,847,847,847,847,0
20241212,153600,43569635,847,847,847,847,0
20241212,153500,43569635,847,847,847,847,0
20241212,153400,43569635,847,847,847,847,0
20241212,153300,43569635,847,847,847,847,0
20241212,153200,43569635,847,847,847,847,0
20241212,153100,43569635,847,847,847,847,0
20241212,153000,43569635,847,847,847,847,184
20241212,152900,43413787,848,848,848,848,0
20241212,152800,43413787,848,848,848,848,0
20241212,152700,43413787,848,848,848,848,0
20241212,152600,43413787,848,848,848,848,0
20241212,152500,43413787,848,848,848,848,0
20241212,152400,43413787,848,848,848,848,0
20241212,152300,43413787,848,848,848,848,0
20241212,152200,43413787,848,848,848,848,0
20241212,152100,43413787,848,848,848,848,0
20241212,152000,43413787,848,848,848,848,0
20241212,151900,43413787,848,848,848,848,0
20241212,151800,43413787,848,848,848,848,280
20241212,151700,43176347,848,851,851,847,1180
20241212,151600,42174437,853,853,853,853,0
20241212,151500,42174437,853,853,853,853,0
20241212,151400,42174437,853,854,854,853,1100
20241212,151300,41236093,854,854,854,854,0
20241212,151200,41236093,854,854,854,854,0
20241212,151100,41236093,854,854,854,854,0
20241212,151000,41236093,854,855,855,854,774
20241212,150900,40574651,858,858,858,858,17
20241212,150800,40560065,858,858,858,858,0
20241212,150700,40560065,858,858,858,858,0
20241212,150600,40560065,858,858,858,858,0
20241212,150500,40560065,858,858,858,858,0
20241212,150400,40560065,858,858,858,858,0
20241212,150300,40560065,858,858,858,858,0
20241212,150200,40560065,858,858,858,858,0
20241212,150100,40560065,858,858,858,858,128
20241212,150000,40450241,858,858,858,858,0
20241212,145900,40450241,858,858,858,858,0
20241212,145800,40450241,858,858,858,858,0
20241212,145700,40450241,858,858,858,858,0
20241212,145600,40450241,858,858,858,858,0
20241212,145500,40450241,858,858,858,858,0
20241212,145400,40450241,858,858,858,858,130
20241212,145300,40338701,858,858,858,858,0
20241212,145200,40338701,858,858,858,858,0
20241212,145100,40338701,858,858,858,858,0
20241212,145000,40338701,858,858,860,858,3
20241212,144900,40336125,860,858,860,858,24
20241212,144800,40315487,860,860,860,860,0
20241212,144700,40315487,860,860,860,860,0
20241212,144600,40315487,860,860,860,860,0
20241212,144500,40315487,860,860,860,860,0
20241212,144400,40315487,860,860,860,860,0
20241212,144300,40315487,860,860,860,860,0
20241212,144200,40315487,860,860,860,860,0
20241212,144100,40315487,860,860,860,860,0
20241212,144000,40315487,860,860,860,860,0
20241212,143900,40315487,860,860,860,860,0
20241212,143800,40315487,860,858,860,858,9
20241212,143700,40307753,859,858,860,858,316
20241212,143600,40036002,855,855,855,855,0
20241212,143500,40036002,855,855,855,855,0
20241212,143400,40036002,855,855,855,855,1
20241212,143300,40035147,855,855,855,855,0
20241212,143200,40035147,855,855,855,855,0
20241212,143100,40035147,855,855,855,855,0
20241212,143000,40035147,855,855,855,855,0
20241212,142900,40035147,855,855,855,855,0
20241212,142800,40035147,855,855,855,855,0
20241212,142700,40035147,855,855,855,855,0
20241212,142600,40035147,855,855,855,855,0
20241212,142500,40035147,855,855,855,855,0
20241212,142400,40035147,855,855,855,855,0
20241212,142300,40035147,855,855,855,855,138
20241212,142200,39917157,855,858,860,855,81
20241212,142100,39847663,860,860,860,859,97
20241212,142000,39764244,860,858,860,858,482
20241212,141900,39349729,856,856,856,856,0
20241212,141800,39349729,856,856,856,856,0
20241212,141700,39349729,856,856,856,856,0
20241212,141600,39349729,856,856,856,856,0
20241212,141500,39349729,856,856,856,856,0
20241212,141400,39349729,856,856,856,856,0
20241212,141300,39349729,856,856,856,856,0
20241212,141200,39349729,856,856,856,856,379
20241212,141100,39025305,856,856,856,856,0
20241212,141000,39025305,856,856,856,856,0
20241212,140900,39025305,856,859,859,856,581
20241212,140800,38526873,859,859,859,859,0
20241212,140700,38526873,859,859,859,859,0
20241212,140600,38526873,859,860,860,859,52
20241212,140500,38482176,860,860,860,860,217
20241212,140400,38295556,859,859,859,859,0
20241212,140300,38295556,859,859,859,859,0
20241212,140200,38295556,859,860,860,859,755
20241212,140100,37646296,859,858,859,858,21
20241212,140000,37628258,857,857,857,857,0
20241212,135900,37628258,857,857,857,857,0
20241212,135800,37628258,857,857,857,857,0
20241212,135700,37628258,857,857,857,857,0
20241212,135600,37628258,857,857,857,857,0
20241212,135500,37628258,857,857,857,857,0
20241212,135400,37628258,857,857,857,857,0
20241212,135300,37628258,857,857,857,857,0
20241212,135200,37628258,857,857,857,857,0
20241212,135100,37628258,857,857,857,857,0
20241212,135000,37628258,857,858,860,854,6
20241212,134900,37623115,854,859,860,854,79
20241212,134800,37555284,854,860,860,854,288
20241212,134700,37307719,859,859,859,859,160
20241212,134600,37170279,859,857,859,857,345
20241212,134500,36874220,858,854,858,854,1789
20241212,134400,35346403,854,854,854,854,0
20241212,134300,35346403,854,854,854,854,0
20241212,134200,35346403,854,854,854,854,0
20241212,134100,35346403,854,854,854,854,0
20241212,134000,35346403,854,854,854,854,0
20241212,133900,35346403,854,854,854,854,0
20241212,133800,35346403,854,854,854,854,0
20241212,133700,35346403,854,854,854,854,0
20241212,133600,35346403,854,854,854,854,0
20241212,133500,35346403,854,854,854,854,0
20241212,133400,35346403,854,854,854,854,0
20241212,133300,35346403,854,854,854,854,0
20241212,133200,35346403,854,854,854,854,300
20241212,133100,35090203,854,854,854,854,0
20241212,133000,35090203,854,854,854,854,0
20241212,132900,35090203,854,854,854,854,0
20241212,132800,35090203,854,854,854,854,500
20241212,132700,34663203,853,853,853,853,0
20241212,132600,34663203,853,853,853,853,0
20241212,132500,34663203,853,853,853,853,709
20241212,132400,34058426,852,852,852,852,0
20241212,132300,34058426,852,853,853,852,2
20241212,132200,34056721,852,852,852,852,0
20241212,132100,34056721,852,852,852,852,0
20241212,132000,34056721,852,852,852,852,0
20241212,131900,34056721,852,852,852,852,0
20241212,131800,34056721,852,852,852,852,0
20241212,131700,34056721,852,852,852,852,0
20241212,131600,34056721,852,853,853,852,900
20241212,131500,33289732,853,853,853,853,0
20241212,131400,33289732,853,854,856,853,145
20241212,131300,33165759,855,852,855,852,12
20241212,131200,33155517,855,855,855,852,161
20241212,131100,33017897,851,851,851,851,0
20241212,131000,33017897,851,851,851,851,100
20241212,130900,32932797,851,856,856,851,2
20241212,130800,32931090,851,851,851,851,1
20241212,130700,32930239,850,853,856,850,811
20241212,130600,32240550,855,853,855,853,49
20241212,130500,32198705,855,853,855,853,97
20241212,130400,32115774,855,853,855,853,48
20241212,130300,32074736,856,856,856,853,50
20241212,130200,32031939,851,856,856,851,194
20241212,130100,31865885,856,856,856,856,48
20241212,130000,31824797,851,851,851,851,0
20241212,125900,31824797,851,854,856,851,192
20241212,125800,31660830,854,854,854,854,0
20241212,125700,31660830,854,854,854,854,0
20241212,125600,31660830,854,854,854,854,665
20241212,125500,31092920,854,854,854,854,0
20241212,125400,31092920,854,854,854,854,0
20241212,125300,31092920,854,857,858,853,481
20241212,125200,30680315,852,852,857,852,404
20241212,125100,30334173,850,850,850,850,0
20241212,125000,30334173,850,851,851,850,659
20241212,124900,29774003,850,850,850,850,0
20241212,124800,29774003,850,850,850,850,0
20241212,124700,29774003,850,851,851,850,50
20241212,124600,29731483,850,850,850,850,0
20241212,124500,29731483,850,851,851,850,200
20241212,124400,29561354,851,855,855,851,201
20241212,124300,29390259,856,853,856,853,100
20241212,124200,29304668,856,853,856,853,49
20241212,124100,29262727,856,856,856,853,49
20241212,124000,29220786,855,853,855,853,96
20241212,123900,29138710,855,853,855,853,49
20241212,123800,29096817,855,855,855,853,49
20241212,123700,29054924,855,853,856,853,96
20241212,123600,28972802,856,853,856,853,52
20241212,123500,28928345,855,854,855,853,53
20241212,123400,28883083,854,853,854,853,92
20241212,123300,28804517,854,853,854,853,52
20241212,123200,28760111,853,853,853,853,47
20241212,123100,28720020,853,853,853,853,96
20241212,123000,28638132,852,852,852,852,48
20241212,122900,28597236,852,852,852,852,47
20241212,122800,28557192,852,852,852,852,147
20241212,122700,28431948,852,851,852,851,99
20241212,122600,28347650,851,851,851,851,50
20241212,122500,28305100,851,851,851,851,0
20241212,122400,28305100,851,851,851,851,200
20241212,122300,28134900,851,851,851,851,0
20241212,122200,28134900,851,851,851,851,200
20241212,122100,27964700,851,851,851,851,0
20241212,122000,27964700,851,851,851,851,0
20241212,121900,27964700,851,851,851,851,300
20241212,121800,27709400,851,851,851,851,0
20241212,121700,27709400,851,851,851,851,0
20241212,121600,27709400,851,851,851,851,0
20241212,121500,27709400,851,851,851,851,6
20241212,121400,27704294,851,852,852,851,195
20241212,121300,27538348,850,850,850,850,500
20241212,121200,27113348,850,850,850,850,0
20241212,121100,27113348,850,850,850,850,0
20241212,121000,27113348,850,850,850,850,66
20241212,120900,27057248,850,850,850,850,0
20241212,120800,27057248,850,850,850,850,0
20241212,120700,27057248,850,850,850,850,0
20241212,120600,27057248,850,850,850,850,0
20241212,120500,27057248,850,850,850,850,0
20241212,120400,27057248,850,850,850,850,0
20241212,120300,27057248,850,850,850,850,0
20241212,120200,27057248,850,850,850,850,0
20241212,120100,27057248,850,850,850,850,102
20241212,120000,26970548,850,850,850,850,48
20241212,115900,26929748,850,850,850,850,121
20241212,115800,26826898,850,850,850,850,95
20241212,115700,26746148,850,850,850,850,48
20241212,115600,26705348,850,850,850,850,52
20241212,115500,26661148,850,850,850,850,95
20241212,115400,26580398,850,850,850,850,48
20241212,115300,26539598,850,850,850,850,47
20241212,115200,26499648,850,850,850,850,95
20241212,115100,26418898,850,850,850,850,48
20241212,115000,26378098,850,850,850,850,47
20241212,114900,26338148,850,850,850,850,95
20241212,114800,26257398,850,850,850,850,48
20241212,114700,26216598,850,850,850,850,95
20241212,114600,26135848,850,849,850,849,691
20241212,114500,25548699,849,847,849,847,39
20241212,114400,25515626,847,847,847,847,33
20241212,114300,25487675,847,847,847,847,0
20241212,114200,25487675,847,847,847,847,0
20241212,114100,25487675,847,847,847,847,2
20241212,114000,25485981,848,848,848,848,164
20241212,113900,25346909,847,847,847,847,0
20241212,113800,25346909,847,847,847,847,288
20241212,113700,25102973,847,847,847,847,0
20241212,113600,25102973,847,847,847,847,0
20241212,113500,25102973,847,847,847,847,0
20241212,113400,25102973,847,848,848,847,200
20241212,113300,24933502,848,848,848,848,39
20241212,113200,24900430,848,848,848,848,48
20241212,113100,24859726,848,849,849,848,190
20241212,113000,24698511,849,849,849,849,212
20241212,112900,24518523,848,848,848,848,0
20241212,112800,24518523,848,848,848,848,483
20241212,112700,24108939,848,848,848,848,0
20241212,112600,24108939,848,848,848,848,0
20241212,112500,24108939,848,848,848,848,0
20241212,112400,24108939,848,848,848,848,0
20241212,112300,24108939,848,848,848,848,0
20241212,112200,24108939,848,848,848,848,0
20241212,112100,24108939,848,848,848,848,300
20241212,112000,23854539,848,848,848,848,0
20241212,111900,23854539,848,848,848,848,0
20241212,111800,23854539,848,848,848,848,0
20241212,111700,23854539,848,848,848,848,0
20241212,111600,23854539,848,848,848,848,0
20241212,111500,23854539,848,848,848,848,298
20241212,111400,23601835,848,848,848,848,0
20241212,111300,23601835,848,848,848,848,0
20241212,111200,23601835,848,848,848,848,500
20241212,111100,23177835,848,848,848,848,0
20241212,111000,23177835,848,848,848,848,0
20241212,110900,23177835,848,848,848,848,0
20241212,110800,23177835,848,848,848,848,0
20241212,110700,23177835,848,848,848,848,0
20241212,110600,23177835,848,848,848,848,300
20241212,110500,22923435,848,848,848,848,0
20241212,110400,22923435,848,848,848,848,0
20241212,110300,22923435,848,848,848,848,0
20241212,110200,22923435,848,848,848,848,0
20241212,110100,22923435,848,848,848,848,0
20241212,110000,22923435,848,848,848,848,0
20241212,105900,22923435,848,848,848,848,10
20241212,105800,22914955,848,848,848,848,48
20241212,105700,22874251,848,848,848,848,95
20241212,105600,22793691,848,848,848,848,47
20241212,105500,22753835,849,849,849,849,95
20241212,105400,22673180,849,848,849,848,495
20241212,105300,22253125,847,847,847,847,200
20241212,105200,22083725,847,846,847,846,453
20241212,105100,21700235,844,844,844,844,101
20241212,105000,21614991,842,842,842,842,0
20241212,104900,21614991,842,842,842,842,0
20241212,104800,21614991,842,842,842,842,0
20241212,104700,21614991,842,842,842,842,0
20241212,104600,21614991,842,842,842,842,0
20241212,104500,21614991,842,842,842,842,0
20241212,104400,21614991,842,842,842,842,11
20241212,104300,21605729,846,850,850,846,695
20241212,104200,21017387,850,850,850,850,95
20241212,104100,20936637,850,850,850,850,47
20241212,104000,20896687,850,849,850,849,70
20241212,103900,20837208,850,850,850,846,145
20241212,103800,20713963,850,850,850,850,58
20241212,103700,20664663,850,856,856,850,414
20241212,103600,20312659,850,855,856,846,1798
20241212,103500,18780589,856,856,856,848,11
20241212,103400,18771210,848,855,856,847,78
20241212,103300,18704684,857,853,857,853,193
20241212,103200,18539387,856,854,856,854,143
20241212,103100,18417122,855,855,855,851,38
20241212,103000,18384764,851,855,855,850,16
20241212,102900,18371127,847,847,847,847,0
20241212,102800,18371127,847,850,850,847,1048
20241212,102700,17483327,850,850,850,850,95
20241212,102600,17402577,850,850,850,850,47
20241212,102500,17362627,850,850,850,850,48
20241212,102400,17321827,850,851,851,850,155
20241212,102300,17190028,851,851,851,851,141
20241212,102200,17070037,855,855,855,853,49
20241212,102100,17028144,851,851,851,851,0
20241212,102000,17028144,851,851,851,851,172
20241212,101900,16881772,851,851,851,851,0
20241212,101800,16881772,851,851,851,851,160
20241212,101700,16745612,851,851,851,851,0
20241212,101600,16745612,851,855,855,851,2
20241212,101500,16743906,851,858,858,846,1348
20241212,101400,15602863,858,858,858,858,47
20241212,101300,15562537,859,859,859,859,48
20241212,101200,15521305,859,859,859,858,95
20241212,101100,15439710,859,858,859,858,147
20241212,101000,15313457,860,860,860,860,48
20241212,100900,15272177,860,859,860,859,848
20241212,100800,14542991,859,847,859,846,2369
20241212,100700,12517352,846,844,846,844,547
20241212,100600,12054646,843,843,843,843,206
20241212,100500,11880988,843,843,843,843,0
20241212,100400,11880988,843,843,843,843,927
20241212,100300,11099527,843,843,843,843,0
20241212,100200,11099527,843,843,843,843,0
20241212,100100,11099527,843,843,843,843,0
20241212,100000,11099527,843,843,843,843,0
20241212,095900,11099527,843,843,843,843,0
20241212,095800,11099527,843,843,843,843,0
20241212,095700,11099527,843,843,843,843,82
20241212,095600,11030401,842,842,842,842,0
20241212,095500,11030401,842,842,842,842,0
20241212,095400,11030401,842,842,842,842,0
20241212,095300,11030401,842,843,843,842,131
20241212,095200,10919989,843,843,843,843,93
20241212,095100,10841590,845,843,845,843,51
20241212,095000,10798595,843,843,843,843,547
20241212,094900,10337474,843,845,845,843,1617
20241212,094800,8974303,846,846,846,846,95
20241212,094700,8893933,846,846,846,846,47
20241212,094600,8854171,846,847,847,846,742
20241212,094500,8226246,847,850,850,847,200
20241212,094400,8056478,850,852,852,850,330
20241212,094300,7775697,852,851,852,851,96
20241212,094200,7693999,851,853,853,851,1021
20241212,094100,6824848,852,853,853,850,1231
20241212,094000,5775986,859,858,859,853,1031
20241212,093900,4891392,858,858,858,854,252
20241212,093800,4675180,851,858,858,850,6
20241212,093700,4670055,858,858,858,858,48
20241212,093600,4628871,858,855,858,855,480
20241212,093500,4217316,855,851,855,851,177
20241212,093400,4066033,847,847,847,847,0
20241212,093300,4066033,847,846,851,846,434
20241212,093200,3697175,850,846,850,846,48
20241212,093100,3656425,849,846,850,846,49
20241212,093000,3614780,850,846,850,846,97
20241212,092900,3532526,848,846,848,846,6
20241212,092800,3527440,848,848,848,848,0
20241212,092700,3527440,848,848,848,848,0
20241212,092600,3527440,848,848,848,848,0
20241212,092500,3527440,848,846,848,846,1001
20241212,092400,2679593,847,847,847,847,1
20241212,092300,2678746,844,844,844,844,201
20241212,092200,2509102,847,844,847,844,362
20241212,092100,2202491,847,847,847,847,0
20241212,092000,2202491,847,843,847,843,2
20241212,091900,2200801,847,847,847,847,0
20241212,091800,2200801,847,847,847,847,0
20241212,091700,2200801,847,844,847,844,301
20241212,091600,1945857,846,846,846,846,0
20241212,091500,1945857,846,846,846,846,0
20241212,091400,1945857,846,846,846,846,0
20241212,091300,1945857,846,847,847,843,21
20241212,091200,1928112,847,843,847,843,117
20241212,091100,1829054,847,843,847,843,10
20241212,091000,1820608,847,843,847,843,24
20241212,090900,1800288,847,843,847,841,9
20241212,090800,1792687,845,841,847,841,1732
20241212,090700,335238,841,841,841,841,3
20241212,090600,332715,840,845,845,840,47
20241212,090500,293215,845,845,845,845,0
20241212,090400,293215,845,845,845,845,0
20241212,090300,293215,845,845,845,845,347
20241212,090200,0,845,845,845,845,0
20241212,090100,0,845,845,845,845,0
20241212,090000,0,845,845,845,845,0