KissMeData/168490/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,202300,328236132,153,153,153,153,34917
20241212,202200,328236132,153,153,153,153,0
20241212,202100,328236132,153,153,153,153,0
20241212,202000,328236132,153,153,153,153,0
20241212,201900,328236132,153,153,153,153,0
20241212,201800,328236132,153,153,153,153,0
20241212,201700,328236132,153,153,153,153,0
20241212,201600,328236132,153,153,153,153,0
20241212,201500,328236132,153,153,153,153,0
20241212,201400,328236132,153,153,153,153,0
20241212,201300,328236132,153,153,153,153,0
20241212,201200,328236132,153,153,153,153,0
20241212,201100,328236132,153,153,153,153,0
20241212,201000,328236132,153,153,153,153,0
20241212,200900,328236132,153,153,153,153,0
20241212,200800,328236132,153,153,153,153,0
20241212,200700,328236132,153,153,153,153,0
20241212,200600,328236132,153,153,153,153,0
20241212,200500,328236132,153,153,153,153,0
20241212,200400,328236132,153,153,153,153,0
20241212,200300,328236132,153,153,153,153,0
20241212,200200,328236132,153,153,153,153,0
20241212,200100,328236132,153,153,153,153,0
20241212,200000,328236132,153,153,153,153,0
20241212,195900,328236132,153,153,153,153,0
20241212,195800,328236132,153,153,153,153,0
20241212,195700,328236132,153,153,153,153,0
20241212,195600,328236132,153,153,153,153,0
20241212,195500,328236132,153,153,153,153,0
20241212,195400,328236132,153,153,153,153,0
20241212,195300,328236132,153,153,153,153,34917
20241212,195200,328236132,153,153,153,153,0
20241212,195100,328236132,153,153,153,153,0
20241212,195000,328236132,153,153,153,153,0
20241212,194900,328236132,153,153,153,153,0
20241212,194800,328236132,153,153,153,153,0
20241212,194700,328236132,153,153,153,153,0
20241212,194600,328236132,153,153,153,153,0
20241212,194500,328236132,153,153,153,153,0
20241212,194400,328236132,153,153,153,153,0
20241212,194300,328236132,153,153,153,153,0
20241212,194200,328236132,153,153,153,153,0
20241212,194100,328236132,153,153,153,153,0
20241212,194000,328236132,153,153,153,153,0
20241212,193900,328236132,153,153,153,153,0
20241212,193800,328236132,153,153,153,153,0
20241212,193700,328236132,153,153,153,153,0
20241212,193600,328236132,153,153,153,153,0
20241212,193500,328236132,153,153,153,153,0
20241212,193400,328236132,153,153,153,153,0
20241212,193300,328236132,153,153,153,153,0
20241212,193200,328236132,153,153,153,153,0
20241212,193100,328236132,153,153,153,153,0
20241212,193000,328236132,153,153,153,153,0
20241212,192900,328236132,153,153,153,153,0
20241212,192800,328236132,153,153,153,153,0
20241212,192700,328236132,153,153,153,153,0
20241212,192600,328236132,153,153,153,153,0
20241212,192500,328236132,153,153,153,153,0
20241212,192400,328236132,153,153,153,153,0
20241212,192300,328236132,153,153,153,153,34917
20241212,192200,328236132,153,153,153,153,0
20241212,192100,328236132,153,153,153,153,0
20241212,192000,328236132,153,153,153,153,0
20241212,191900,328236132,153,153,153,153,0
20241212,191800,328236132,153,153,153,153,0
20241212,191700,328236132,153,153,153,153,0
20241212,191600,328236132,153,153,153,153,0
20241212,191500,328236132,153,153,153,153,0
20241212,191400,328236132,153,153,153,153,0
20241212,191300,328236132,153,153,153,153,0
20241212,191200,328236132,153,153,153,153,0
20241212,191100,328236132,153,153,153,153,0
20241212,191000,328236132,153,153,153,153,0
20241212,190900,328236132,153,153,153,153,0
20241212,190800,328236132,153,153,153,153,0
20241212,190700,328236132,153,153,153,153,0
20241212,190600,328236132,153,153,153,153,0
20241212,190500,328236132,153,153,153,153,0
20241212,190400,328236132,153,153,153,153,0
20241212,190300,328236132,153,153,153,153,0
20241212,190200,328236132,153,153,153,153,0
20241212,190100,328236132,153,153,153,153,0
20241212,190000,328236132,153,153,153,153,0
20241212,185900,328236132,153,153,153,153,0
20241212,185800,328236132,153,153,153,153,0
20241212,185700,328236132,153,153,153,153,0
20241212,185600,328236132,153,153,153,153,0
20241212,185500,328236132,153,153,153,153,0
20241212,185400,328236132,153,153,153,153,0
20241212,185300,328236132,153,153,153,153,34917
20241212,185200,328236132,153,153,153,153,0
20241212,185100,328236132,153,153,153,153,0
20241212,185000,328236132,153,153,153,153,0
20241212,184900,328236132,153,153,153,153,0
20241212,184800,328236132,153,153,153,153,0
20241212,184700,328236132,153,153,153,153,0
20241212,184600,328236132,153,153,153,153,0
20241212,184500,328236132,153,153,153,153,0
20241212,184400,328236132,153,153,153,153,0
20241212,184300,328236132,153,153,153,153,0
20241212,184200,328236132,153,153,153,153,0
20241212,184100,328236132,153,153,153,153,0
20241212,184000,328236132,153,153,153,153,0
20241212,183900,328236132,153,153,153,153,0
20241212,183800,328236132,153,153,153,153,0
20241212,183700,328236132,153,153,153,153,0
20241212,183600,328236132,153,153,153,153,0
20241212,183500,328236132,153,153,153,153,0
20241212,183400,328236132,153,153,153,153,0
20241212,183300,328236132,153,153,153,153,0
20241212,183200,328236132,153,153,153,153,0
20241212,183100,328236132,153,153,153,153,0
20241212,183000,328236132,153,153,153,153,0
20241212,182900,328236132,153,153,153,153,0
20241212,182800,328236132,153,153,153,153,0
20241212,182700,328236132,153,153,153,153,0
20241212,182600,328236132,153,153,153,153,0
20241212,182500,328236132,153,153,153,153,0
20241212,182400,328236132,153,153,153,153,0
20241212,182300,328236132,153,153,153,153,34917
20241212,182200,328236132,153,153,153,153,0
20241212,182100,328236132,153,153,153,153,0
20241212,182000,328236132,153,153,153,153,0
20241212,181900,328236132,153,153,153,153,0
20241212,181800,328236132,153,153,153,153,0
20241212,181700,328236132,153,153,153,153,0
20241212,181600,328236132,153,153,153,153,0
20241212,181500,328236132,153,153,153,153,0
20241212,181400,328236132,153,153,153,153,0
20241212,181300,328236132,153,153,153,153,0
20241212,181200,328236132,153,153,153,153,0
20241212,181100,328236132,153,153,153,153,0
20241212,181000,328236132,153,153,153,153,0
20241212,180900,328236132,153,153,153,153,0
20241212,180800,328236132,153,153,153,153,0
20241212,180700,328236132,153,153,153,153,0
20241212,180600,328236132,153,153,153,153,0
20241212,180500,328236132,153,153,153,153,0
20241212,180400,328236132,153,153,153,153,0
20241212,180300,328236132,153,153,153,153,0
20241212,180200,328236132,153,153,153,153,0
20241212,180100,328236132,153,153,153,153,0
20241212,180000,328236132,153,153,153,153,0
20241212,175900,328236132,153,153,153,153,0
20241212,175800,328236132,153,153,153,153,0
20241212,175700,328236132,153,153,153,153,0
20241212,175600,328236132,153,153,153,153,0
20241212,175500,328236132,153,153,153,153,0
20241212,175400,328236132,153,153,153,153,0
20241212,175300,328236132,153,153,153,153,34917
20241212,175200,328236132,153,153,153,153,0
20241212,175100,328236132,153,153,153,153,0
20241212,175000,328236132,153,153,153,153,0
20241212,174900,328236132,153,153,153,153,0
20241212,174800,328236132,153,153,153,153,0
20241212,174700,328236132,153,153,153,153,0
20241212,174600,328236132,153,153,153,153,0
20241212,174500,328236132,153,153,153,153,0
20241212,174400,328236132,153,153,153,153,0
20241212,174300,328236132,153,153,153,153,0
20241212,174200,328236132,153,153,153,153,0
20241212,174100,328236132,153,153,153,153,0
20241212,174000,328236132,153,153,153,153,0
20241212,173900,328236132,153,153,153,153,0
20241212,173800,328236132,153,153,153,153,0
20241212,173700,328236132,153,153,153,153,0
20241212,173600,328236132,153,153,153,153,0
20241212,173500,328236132,153,153,153,153,0
20241212,173400,328236132,153,153,153,153,0
20241212,173300,328236132,153,153,153,153,0
20241212,173200,328236132,153,153,153,153,0
20241212,173100,328236132,153,153,153,153,0
20241212,173000,328236132,153,153,153,153,0
20241212,172900,328236132,153,153,153,153,0
20241212,172800,328236132,153,153,153,153,0
20241212,172700,328236132,153,153,153,153,0
20241212,172600,328236132,153,153,153,153,0
20241212,172500,328236132,153,153,153,153,0
20241212,172400,328236132,153,153,153,153,0
20241212,172300,328236132,153,153,153,153,34917
20241212,172200,328236132,153,153,153,153,0
20241212,172100,328236132,153,153,153,153,0
20241212,172000,328236132,153,153,153,153,0
20241212,171900,328236132,153,153,153,153,0
20241212,171800,328236132,153,153,153,153,0
20241212,171700,328236132,153,153,153,153,0
20241212,171600,328236132,153,153,153,153,0
20241212,171500,328236132,153,153,153,153,0
20241212,171400,328236132,153,153,153,153,0
20241212,171300,328236132,153,153,153,153,0
20241212,171200,328236132,153,153,153,153,0
20241212,171100,328236132,153,153,153,153,0
20241212,171000,328236132,153,153,153,153,0
20241212,170900,328236132,153,153,153,153,0
20241212,170800,328236132,153,153,153,153,0
20241212,170700,328236132,153,153,153,153,0
20241212,170600,328236132,153,153,153,153,0
20241212,170500,328236132,153,153,153,153,0
20241212,170400,328236132,153,153,153,153,0
20241212,170300,328236132,153,153,153,153,0
20241212,170200,328236132,153,153,153,153,0
20241212,170100,328236132,153,153,153,153,0
20241212,170000,328236132,153,153,153,153,0
20241212,165900,328236132,153,153,153,153,0
20241212,165800,328236132,153,153,153,153,0
20241212,165700,328236132,153,153,153,153,0
20241212,165600,328236132,153,153,153,153,0
20241212,165500,328236132,153,153,153,153,0
20241212,165400,328236132,153,153,153,153,0
20241212,165300,328236132,153,153,153,153,34917
20241212,165200,328236132,153,153,153,153,0
20241212,165100,328236132,153,153,153,153,0
20241212,165000,328236132,153,153,153,153,0
20241212,164900,328236132,153,153,153,153,0
20241212,164800,328236132,153,153,153,153,0
20241212,164700,328236132,153,153,153,153,0
20241212,164600,328236132,153,153,153,153,0
20241212,164500,328236132,153,153,153,153,0
20241212,164400,328236132,153,153,153,153,0
20241212,164300,328236132,153,153,153,153,0
20241212,164200,328236132,153,153,153,153,0
20241212,164100,328236132,153,153,153,153,0
20241212,164000,328236132,153,153,153,153,0
20241212,163900,328236132,153,153,153,153,0
20241212,163800,328236132,153,153,153,153,0
20241212,163700,328236132,153,153,153,153,0
20241212,163600,328236132,153,153,153,153,0
20241212,163500,328236132,153,153,153,153,0
20241212,163400,328236132,153,153,153,153,0
20241212,163300,328236132,153,153,153,153,0
20241212,163200,328236132,153,153,153,153,0
20241212,163100,328236132,153,153,153,153,0
20241212,163000,328236132,153,153,153,153,0
20241212,162900,328236132,153,153,153,153,0
20241212,162800,328236132,153,153,153,153,0
20241212,162700,328236132,153,153,153,153,0
20241212,162600,328236132,153,153,153,153,0
20241212,162500,328236132,153,153,153,153,0
20241212,162400,328236132,153,153,153,153,0
20241212,162300,328236132,153,153,153,153,34917
20241212,162200,328236132,153,153,153,153,0
20241212,162100,328236132,153,153,153,153,0
20241212,162000,328236132,153,153,153,153,0
20241212,161900,328236132,153,153,153,153,0
20241212,161800,328236132,153,153,153,153,0
20241212,161700,328236132,153,153,153,153,0
20241212,161600,328236132,153,153,153,153,0
20241212,161500,328236132,153,153,153,153,0
20241212,161400,328236132,153,153,153,153,0
20241212,161300,328236132,153,153,153,153,0
20241212,161200,328236132,153,153,153,153,0
20241212,161100,328236132,153,153,153,153,0
20241212,161000,328236132,153,153,153,153,0
20241212,160900,328236132,153,153,153,153,0
20241212,160800,328236132,153,153,153,153,0
20241212,160700,328236132,153,153,153,153,0
20241212,160600,328236132,153,153,153,153,0
20241212,160500,328236132,153,153,153,153,0
20241212,160400,328236132,153,153,153,153,0
20241212,160300,328236132,153,153,153,153,0
20241212,160200,328236132,153,153,153,153,0
20241212,160100,328236132,153,153,153,153,0
20241212,160000,328236132,153,153,153,153,0
20241212,155900,328236132,153,153,153,153,0
20241212,155800,328236132,153,153,153,153,0
20241212,155700,328236132,153,153,153,153,0
20241212,155600,328236132,153,153,153,153,0
20241212,155500,328236132,153,153,153,153,0
20241212,155400,328236132,153,153,153,153,0
20241212,155300,328236132,153,153,153,153,34917
20241212,155200,328236132,153,153,153,153,0
20241212,155100,328236132,153,153,153,153,0
20241212,155000,328236132,153,153,153,153,0
20241212,154900,328236132,153,153,153,153,0
20241212,154800,328236132,153,153,153,153,0
20241212,154700,328236132,153,153,153,153,0
20241212,154600,328236132,153,153,153,153,0
20241212,154500,328236132,153,153,153,153,0
20241212,154400,328236132,153,153,153,153,0
20241212,154300,328236132,153,153,153,153,0
20241212,154200,328236132,153,153,153,153,0
20241212,154100,328236132,153,153,153,153,0
20241212,154000,328236132,153,153,153,153,0
20241212,153900,328236132,153,153,153,153,0
20241212,153800,328236132,153,153,153,153,0
20241212,153700,328236132,153,153,153,153,0
20241212,153600,328236132,153,153,153,153,0
20241212,153500,328236132,153,153,153,153,0
20241212,153400,328236132,153,153,153,153,0
20241212,153300,328236132,153,153,153,153,0
20241212,153200,328236132,153,153,153,153,0
20241212,153100,328236132,153,153,153,153,0
20241212,153000,328236132,153,153,153,153,34917
20241212,152900,322893831,154,154,154,154,0
20241212,152800,322893831,154,154,154,154,0
20241212,152700,322893831,154,154,154,154,0
20241212,152600,322893831,154,154,154,154,0
20241212,152500,322893831,154,154,154,154,0
20241212,152400,322893831,154,154,154,154,0
20241212,152300,322893831,154,154,154,154,0
20241212,152200,322893831,154,154,154,154,0
20241212,152100,322893831,154,154,154,154,0
20241212,152000,322893831,154,154,154,154,0
20241212,151900,322893831,154,154,154,154,39
20241212,151800,322887825,154,154,154,154,259
20241212,151700,322847939,154,154,154,154,3
20241212,151600,322847477,154,154,154,154,13146
20241212,151500,320822993,154,154,154,154,203
20241212,151400,320791731,154,154,154,154,0
20241212,151300,320791731,154,154,154,154,1058
20241212,151200,320628799,154,154,154,154,372
20241212,151100,320571511,154,154,154,154,0
20241212,151000,320571511,154,154,154,154,12767
20241212,150900,318605393,154,154,154,154,2
20241212,150800,318605085,154,154,154,154,352
20241212,150700,318550877,154,154,154,154,3
20241212,150600,318550415,154,154,154,154,0
20241212,150500,318550415,154,154,154,154,546
20241212,150400,318466331,153,153,154,153,8103
20241212,150300,317226569,154,153,154,153,169
20241212,150200,317200705,154,153,154,153,15071
20241212,150100,314894831,154,153,154,153,31
20241212,150000,314890087,153,153,153,153,1660
20241212,145900,314636107,154,154,154,154,0
20241212,145800,314636107,154,154,154,154,9900
20241212,145700,313111507,154,153,154,153,17519
20241212,145600,310431000,154,154,154,154,0
20241212,145500,310431000,154,154,154,154,0
20241212,145400,310431000,154,154,154,154,110
20241212,145300,310414060,154,154,154,154,304
20241212,145200,310367244,154,154,154,154,0
20241212,145100,310367244,154,154,154,154,0
20241212,145000,310367244,154,154,154,154,3
20241212,144900,310366782,154,154,154,154,2
20241212,144800,310366474,154,154,154,153,21
20241212,144700,310363242,154,154,154,154,0
20241212,144600,310363242,154,154,154,154,3
20241212,144500,310362780,154,154,154,154,0
20241212,144400,310362780,154,154,154,154,0
20241212,144300,310362780,154,154,154,154,3
20241212,144200,310362318,154,154,154,154,500
20241212,144100,310285318,154,154,154,154,0
20241212,144000,310285318,154,154,154,154,53
20241212,143900,310277156,154,154,154,154,0
20241212,143800,310277156,154,154,154,154,4587
20241212,143700,309570758,154,154,154,154,5
20241212,143600,309569988,154,154,154,154,0
20241212,143500,309569988,154,154,154,154,300
20241212,143400,309523788,154,153,154,153,3507
20241212,143300,308983971,154,154,154,153,11198
20241212,143200,307269163,154,154,154,154,100
20241212,143100,307253763,154,154,154,154,130
20241212,143000,307233743,154,154,154,154,3
20241212,142900,307233281,154,154,154,154,0
20241212,142800,307233281,154,154,154,154,1562
20241212,142700,306992733,153,153,153,153,11
20241212,142600,306991050,154,153,154,153,1003
20241212,142500,306837588,154,154,154,154,0
20241212,142400,306837588,154,154,154,154,4
20241212,142300,306836972,154,154,154,154,0
20241212,142200,306836972,154,153,154,153,1916
20241212,142100,306542160,154,154,154,154,0
20241212,142000,306542160,154,154,154,154,10
20241212,141900,306540620,154,154,154,154,4
20241212,141800,306540004,154,154,154,154,0
20241212,141700,306540004,154,154,154,154,5
20241212,141600,306539234,154,154,154,154,0
20241212,141500,306539234,154,155,155,154,4526
20241212,141400,305842224,155,155,155,155,7
20241212,141300,305841139,155,155,155,154,5321
20241212,141200,305021684,155,155,155,155,18
20241212,141100,305018894,155,154,155,154,45974
20241212,141000,297938897,154,154,154,154,13
20241212,140900,297936895,153,153,153,153,0
20241212,140800,297936895,153,153,153,153,0
20241212,140700,297936895,153,153,153,153,0
20241212,140600,297936895,153,153,153,153,0
20241212,140500,297936895,153,153,153,153,8
20241212,140400,297935671,154,154,154,154,64
20241212,140300,297925815,154,154,154,154,130
20241212,140200,297905795,154,154,154,154,146
20241212,140100,297883311,153,153,153,153,0
20241212,140000,297883311,153,153,153,153,0
20241212,135900,297883311,153,153,153,153,0
20241212,135800,297883311,153,153,153,153,0
20241212,135700,297883311,153,153,153,153,500
20241212,135600,297806811,154,154,154,154,50
20241212,135500,297799111,154,154,154,154,0
20241212,135400,297799111,154,154,154,154,0
20241212,135300,297799111,154,154,154,154,1
20241212,135200,297798957,153,153,153,153,0
20241212,135100,297798957,153,153,153,153,24704
20241212,135000,294019245,153,154,154,153,303
20241212,134900,293972883,154,154,154,154,0
20241212,134800,293972883,154,154,154,154,0
20241212,134700,293972883,154,154,154,154,3
20241212,134600,293972421,153,153,153,153,0
20241212,134500,293972421,153,153,153,153,0
20241212,134400,293972421,153,153,153,153,300
20241212,134300,293926521,154,154,154,154,6
20241212,134200,293925597,154,154,154,154,1439
20241212,134100,293703991,154,154,154,154,3
20241212,134000,293703529,154,154,154,154,0
20241212,133900,293703529,154,154,154,154,0
20241212,133800,293703529,154,154,154,154,0
20241212,133700,293703529,154,154,154,154,100
20241212,133600,293688129,154,154,154,154,0
20241212,133500,293688129,154,153,154,153,11981
20241212,133400,291846035,154,154,154,154,100
20241212,133300,291830635,154,153,154,153,24081
20241212,133200,288146241,154,153,154,153,5051
20241212,133100,287373437,154,154,154,154,1000
20241212,133000,287219437,154,154,154,154,51
20241212,132900,287211583,153,153,153,153,10
20241212,132800,287210053,154,154,154,154,20
20241212,132700,287206973,154,153,154,153,13
20241212,132600,287204981,154,153,154,153,5
20241212,132500,287204214,154,154,154,154,1
20241212,132400,287204060,153,153,153,153,271
20241212,132300,287162597,153,154,154,153,116
20241212,132200,287144749,154,154,154,154,0
20241212,132100,287144749,154,154,154,154,0
20241212,132000,287144749,154,154,154,154,501
20241212,131900,287067595,154,154,154,154,0
20241212,131800,287067595,154,154,154,154,3
20241212,131700,287067133,154,154,154,154,1000
20241212,131600,286913133,154,154,154,154,0
20241212,131500,286913133,154,154,154,154,0
20241212,131400,286913133,154,154,154,154,50
20241212,131300,286905433,154,154,154,154,0
20241212,131200,286905433,154,154,154,154,51
20241212,131100,286897579,154,154,154,154,0
20241212,131000,286897579,154,154,154,154,0
20241212,130900,286897579,154,154,154,154,8
20241212,130800,286896347,154,154,154,154,0
20241212,130700,286896347,154,154,154,154,0
20241212,130600,286896347,154,154,154,154,0
20241212,130500,286896347,154,154,154,154,0
20241212,130400,286896347,154,154,154,154,0
20241212,130300,286896347,154,155,155,154,14376
20241212,130200,284682441,154,154,154,154,45625
20241212,130100,277656191,154,154,154,154,15
20241212,130000,277653881,154,154,154,154,61
20241212,125900,277644487,154,154,154,154,0
20241212,125800,277644487,154,154,154,154,0
20241212,125700,277644487,154,153,154,153,2
20241212,125600,277644180,154,154,154,154,30
20241212,125500,277639560,154,154,154,153,64
20241212,125400,277629766,153,154,154,153,15011
20241212,125300,275333072,154,154,154,154,3
20241212,125200,275332610,154,154,154,154,3
20241212,125100,275332148,154,154,154,154,0
20241212,125000,275332148,154,154,154,154,44
20241212,124900,275325372,153,153,153,153,3
20241212,124800,275324913,153,153,153,153,0
20241212,124700,275324913,153,154,154,153,1323
20241212,124600,275121494,154,154,154,154,0
20241212,124500,275121494,154,154,154,154,5400
20241212,124400,274289894,154,154,154,154,0
20241212,124300,274289894,154,154,154,154,0
20241212,124200,274289894,154,154,154,154,0
20241212,124100,274289894,154,154,154,154,5000
20241212,124000,273519894,154,154,154,154,503
20241212,123900,273442432,154,154,154,154,1
20241212,123800,273442278,154,154,154,154,1
20241212,123700,273442124,154,154,154,154,38
20241212,123600,273436272,154,154,154,153,9825
20241212,123500,271923346,154,154,154,154,0
20241212,123400,271923346,154,153,154,153,2001
20241212,123300,271617192,153,153,153,153,15460
20241212,123200,269251812,153,153,153,153,35
20241212,123100,269246457,153,153,153,153,6
20241212,123000,269245539,153,153,153,153,402
20241212,122900,269184033,153,152,153,152,224
20241212,122800,269149885,152,152,152,152,0
20241212,122700,269149885,152,152,152,152,0
20241212,122600,269149885,152,152,152,152,0
20241212,122500,269149885,152,152,152,152,10100
20241212,122400,267614685,152,152,152,152,1000
20241212,122300,267462685,152,152,152,152,1
20241212,122200,267462533,153,153,153,153,2584
20241212,122100,267067181,153,153,153,153,20000
20241212,122000,264007181,152,152,152,152,3
20241212,121900,264006725,153,153,153,153,100
20241212,121800,263991425,152,153,153,152,716
20241212,121700,263881938,153,153,153,153,2
20241212,121600,263881632,153,153,153,153,0
20241212,121500,263881632,153,153,153,153,5001
20241212,121400,263116479,153,153,153,153,24723
20241212,121300,259333860,153,152,153,152,35211
20241212,121200,253981785,152,152,152,152,23182
20241212,121100,250458121,152,152,153,152,70009
20241212,121000,239816750,153,153,153,153,3
20241212,120900,239816291,153,153,153,153,3
20241212,120800,239815832,153,153,153,153,1132
20241212,120700,239642636,153,153,153,153,1100
20241212,120600,239474336,154,154,154,154,0
20241212,120500,239474336,154,154,154,152,24
20241212,120400,239470652,154,153,154,153,965
20241212,120300,239322996,152,153,153,152,6941
20241212,120200,238264023,153,153,153,153,9513
20241212,120100,236808534,153,153,153,153,1000
20241212,120000,236655534,153,153,153,153,10100
20241212,115900,235110234,152,152,152,152,0
20241212,115800,235110234,152,152,152,152,38687
20241212,115700,229229810,153,153,153,153,2024
20241212,115600,228920138,154,153,154,153,6203
20241212,115500,227971076,153,153,153,153,0
20241212,115400,227971076,153,153,153,153,0
20241212,115300,227971076,153,153,153,153,6
20241212,115200,227970158,153,153,153,153,1033
20241212,115100,227812109,154,154,154,154,5
20241212,115000,227811339,154,154,154,154,14
20241212,114900,227809183,153,153,153,153,799
20241212,114800,227686936,153,153,153,153,539
20241212,114700,227604469,153,153,153,153,5254
20241212,114600,226800607,153,153,153,153,3717
20241212,114500,226231906,153,153,153,153,1810
20241212,114400,225954976,153,153,153,153,5546
20241212,114300,225106438,153,153,153,153,40
20241212,114200,225100318,153,153,153,153,38485
20241212,114100,219212113,154,154,154,154,3
20241212,114000,219211651,154,154,154,154,4
20241212,113900,219211035,153,153,153,153,0
20241212,113800,219211035,153,153,153,153,8399
20241212,113700,217925988,154,154,154,154,12
20241212,113600,217924140,154,154,154,154,0
20241212,113500,217924140,154,154,154,154,100
20241212,113400,217908740,154,154,154,154,4041
20241212,113300,217286426,154,154,154,154,81
20241212,113200,217273952,154,154,154,154,5000
20241212,113100,216503952,154,154,154,154,40726
20241212,113000,210232148,154,154,154,154,0
20241212,112900,210232148,154,154,154,154,4558
20241212,112800,209530216,154,153,154,153,12950
20241212,112700,207545916,154,154,154,154,3
20241212,112600,207545454,154,154,154,154,1
20241212,112500,207545300,153,153,153,153,2665
20241212,112400,207137555,154,154,154,154,91
20241212,112300,207123541,154,154,154,154,0
20241212,112200,207123541,154,154,154,154,158
20241212,112100,207099209,154,154,154,154,1
20241212,112000,207099055,154,154,154,154,864
20241212,111900,206965999,154,154,154,154,0
20241212,111800,206965999,154,154,154,154,103
20241212,111700,206950137,154,154,154,154,33
20241212,111600,206945055,154,154,154,154,118
20241212,111500,206926883,154,154,154,154,31
20241212,111400,206922109,154,154,154,154,8
20241212,111300,206920877,154,154,154,153,14
20241212,111200,206918722,154,154,154,154,30
20241212,111100,206914102,154,154,154,154,700
20241212,111000,206806302,154,154,154,154,0
20241212,110900,206806302,154,154,154,154,7
20241212,110800,206805224,154,154,154,154,12
20241212,110700,206803376,154,154,154,154,320
20241212,110600,206754096,154,154,154,154,0
20241212,110500,206754096,154,154,154,154,5
20241212,110400,206753326,154,154,154,154,0
20241212,110300,206753326,154,154,154,154,1
20241212,110200,206753172,154,153,154,153,41408
20241212,110100,200417747,154,154,154,154,3
20241212,110000,200417285,154,154,154,154,1001
20241212,105900,200263131,154,154,154,154,0
20241212,105800,200263131,154,154,154,154,607
20241212,105700,200169653,154,153,154,153,10001
20241212,105600,198639499,154,154,154,154,1010
20241212,105500,198483959,154,154,155,154,20613
20241212,105400,195309534,155,155,155,155,0
20241212,105300,195309534,155,154,155,154,112
20241212,105200,195292266,155,155,155,154,24
20241212,105100,195288566,155,155,155,155,0
20241212,105000,195288566,155,155,155,155,610
20241212,104900,195194016,155,155,155,155,35
20241212,104800,195188591,155,155,155,155,275
20241212,104700,195145966,155,154,155,154,1344
20241212,104600,194938805,154,154,154,154,58956
20241212,104500,185859581,154,154,154,154,0
20241212,104400,185859581,154,154,154,154,53
20241212,104300,185851419,154,154,154,154,1
20241212,104200,185851265,153,153,153,153,2000
20241212,104100,185545265,154,154,154,154,0
20241212,104000,185545265,154,154,154,154,0
20241212,103900,185545265,154,153,154,153,684
20241212,103800,185440313,153,153,153,153,108
20241212,103700,185423789,154,154,154,154,3
20241212,103600,185423327,154,154,154,154,0
20241212,103500,185423327,154,154,154,154,1000
20241212,103400,185269327,154,153,154,153,20001
20241212,103300,182209173,154,154,154,154,51
20241212,103200,182201319,154,154,154,154,4
20241212,103100,182200703,154,153,154,153,21
20241212,103000,182197489,154,154,154,154,2
20241212,102900,182197181,153,154,154,153,37376
20241212,102800,176441357,154,153,154,153,2110
20241212,102700,176118518,154,154,154,154,0
20241212,102600,176118518,154,153,154,153,16059
20241212,102500,173657432,154,154,154,154,3
20241212,102400,173656970,154,154,154,154,3283
20241212,102300,173151388,154,154,154,154,200
20241212,102200,173120588,154,154,154,153,5679
20241212,102100,172246075,154,154,154,153,71220
20241212,102000,161348194,154,155,155,154,2255
20241212,101900,161000923,154,154,154,154,142
20241212,101800,160979055,155,154,155,154,78089
20241212,101700,148953348,154,154,154,154,0
20241212,101600,148953348,154,154,154,154,1001
20241212,101500,148799194,154,154,154,154,0
20241212,101400,148799194,154,154,154,154,99
20241212,101300,148783948,154,154,154,154,7
20241212,101200,148782870,154,154,154,154,460
20241212,101100,148712030,154,154,154,154,3
20241212,101000,148711568,154,154,154,154,1
20241212,100900,148711414,154,154,154,154,290
20241212,100800,148666754,154,154,154,154,3
20241212,100700,148666292,154,153,154,153,39
20241212,100600,148660324,153,154,154,153,1532
20241212,100500,148425396,154,154,154,153,2785
20241212,100400,147998471,154,154,154,154,30
20241212,100300,147993851,154,154,154,154,1223
20241212,100200,147805509,154,154,154,154,32
20241212,100100,147800581,154,154,154,154,0
20241212,100000,147800581,154,153,154,153,3039
20241212,095900,147335578,153,153,153,152,12219
20241212,095800,145466081,152,153,153,152,1954
20241212,095700,145167121,153,153,153,152,10630
20241212,095600,143540861,153,153,153,153,8154
20241212,095500,142293299,153,154,154,153,1060
20241212,095400,142131104,154,153,154,153,10032
20241212,095300,140596176,153,153,153,153,27339
20241212,095200,136413309,153,154,154,153,15099
20241212,095100,134103152,153,153,154,153,24583
20241212,095000,130341810,153,154,154,153,11790
20241212,094900,128534056,154,154,154,154,1
20241212,094800,128533902,154,154,154,153,6980
20241212,094700,127465815,153,154,154,153,2437
20241212,094600,127090518,153,153,153,153,0
20241212,094500,127090518,153,153,154,153,2679
20241212,094400,126680534,154,154,154,154,1
20241212,094300,126680380,154,154,154,154,34
20241212,094200,126675144,154,154,155,154,80334
20241212,094100,114303616,154,154,154,153,36760
20241212,094000,108674130,154,154,154,154,1116
20241212,093900,108502266,154,154,154,154,23
20241212,093800,108498724,154,154,154,153,7187
20241212,093700,107396926,153,153,153,153,1984
20241212,093600,107093374,153,154,154,153,2352
20241212,093500,106731210,153,153,153,153,25
20241212,093400,106727385,153,154,154,153,9409
20241212,093300,105279688,154,155,155,153,50007
20241212,093200,97627508,155,154,155,154,21777
20241212,093100,94273831,153,153,153,153,3000
20241212,093000,93814831,154,154,154,154,606
20241212,092900,93721507,154,154,154,154,503
20241212,092800,93644045,154,154,154,154,1345
20241212,092700,93436915,154,154,154,154,17306
20241212,092600,90771791,154,154,154,154,4722
20241212,092500,90044603,154,155,155,154,158
20241212,092400,90020148,155,155,155,154,1133
20241212,092300,89845533,155,154,155,154,1189
20241212,092200,89662266,155,155,155,154,14167
20241212,092100,87474703,155,154,155,154,9774
20241212,092000,85969506,154,154,154,154,25678
20241212,091900,82015094,154,155,155,153,20356
20241212,091800,78899970,155,155,155,153,27159
20241212,091700,74725964,155,155,155,153,27542
20241212,091600,70486223,155,155,155,154,11242
20241212,091500,68754368,155,154,155,153,152642
20241212,091400,45353290,154,155,155,154,5180
20241212,091300,44550396,154,155,155,154,29187
20241212,091200,40048964,156,156,156,156,25
20241212,091100,40045064,155,155,156,155,10
20241212,091000,40043513,156,155,156,155,58
20241212,090900,40034473,156,155,156,154,7538
20241212,090800,38866052,155,154,156,154,138
20241212,090700,38844665,154,155,155,154,32099
20241212,090600,33885269,155,154,155,154,344
20241212,090500,33831968,154,155,155,154,1762
20241212,090400,33558868,155,154,156,154,7327
20241212,090300,32415914,156,154,156,154,6397
20241212,090200,31426768,154,156,156,152,122218
20241212,090100,12615704,156,156,156,155,29747
20241212,090000,7976172,156,157,157,156,50812