KissMeData/184230/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,202600,54181900,451,451,451,451,770
20241212,202500,54181900,451,451,451,451,0
20241212,202400,54181900,451,451,451,451,0
20241212,202300,54181900,451,451,451,451,0
20241212,202200,54181900,451,451,451,451,0
20241212,202100,54181900,451,451,451,451,0
20241212,202000,54181900,451,451,451,451,0
20241212,201900,54181900,451,451,451,451,0
20241212,201800,54181900,451,451,451,451,0
20241212,201700,54181900,451,451,451,451,0
20241212,201600,54181900,451,451,451,451,0
20241212,201500,54181900,451,451,451,451,0
20241212,201400,54181900,451,451,451,451,0
20241212,201300,54181900,451,451,451,451,0
20241212,201200,54181900,451,451,451,451,0
20241212,201100,54181900,451,451,451,451,0
20241212,201000,54181900,451,451,451,451,0
20241212,200900,54181900,451,451,451,451,0
20241212,200800,54181900,451,451,451,451,0
20241212,200700,54181900,451,451,451,451,0
20241212,200600,54181900,451,451,451,451,0
20241212,200500,54181900,451,451,451,451,0
20241212,200400,54181900,451,451,451,451,0
20241212,200300,54181900,451,451,451,451,0
20241212,200200,54181900,451,451,451,451,0
20241212,200100,54181900,451,451,451,451,0
20241212,200000,54181900,451,451,451,451,0
20241212,195900,54181900,451,451,451,451,0
20241212,195800,54181900,451,451,451,451,0
20241212,195700,54181900,451,451,451,451,0
20241212,195600,54181900,451,451,451,451,770
20241212,195500,54181900,451,451,451,451,0
20241212,195400,54181900,451,451,451,451,0
20241212,195300,54181900,451,451,451,451,0
20241212,195200,54181900,451,451,451,451,0
20241212,195100,54181900,451,451,451,451,0
20241212,195000,54181900,451,451,451,451,0
20241212,194900,54181900,451,451,451,451,0
20241212,194800,54181900,451,451,451,451,0
20241212,194700,54181900,451,451,451,451,0
20241212,194600,54181900,451,451,451,451,0
20241212,194500,54181900,451,451,451,451,0
20241212,194400,54181900,451,451,451,451,0
20241212,194300,54181900,451,451,451,451,0
20241212,194200,54181900,451,451,451,451,0
20241212,194100,54181900,451,451,451,451,0
20241212,194000,54181900,451,451,451,451,0
20241212,193900,54181900,451,451,451,451,0
20241212,193800,54181900,451,451,451,451,0
20241212,193700,54181900,451,451,451,451,0
20241212,193600,54181900,451,451,451,451,0
20241212,193500,54181900,451,451,451,451,0
20241212,193400,54181900,451,451,451,451,0
20241212,193300,54181900,451,451,451,451,0
20241212,193200,54181900,451,451,451,451,0
20241212,193100,54181900,451,451,451,451,0
20241212,193000,54181900,451,451,451,451,0
20241212,192900,54181900,451,451,451,451,0
20241212,192800,54181900,451,451,451,451,0
20241212,192700,54181900,451,451,451,451,0
20241212,192600,54181900,451,451,451,451,770
20241212,192500,54181900,451,451,451,451,0
20241212,192400,54181900,451,451,451,451,0
20241212,192300,54181900,451,451,451,451,0
20241212,192200,54181900,451,451,451,451,0
20241212,192100,54181900,451,451,451,451,0
20241212,192000,54181900,451,451,451,451,0
20241212,191900,54181900,451,451,451,451,0
20241212,191800,54181900,451,451,451,451,0
20241212,191700,54181900,451,451,451,451,0
20241212,191600,54181900,451,451,451,451,0
20241212,191500,54181900,451,451,451,451,0
20241212,191400,54181900,451,451,451,451,0
20241212,191300,54181900,451,451,451,451,0
20241212,191200,54181900,451,451,451,451,0
20241212,191100,54181900,451,451,451,451,0
20241212,191000,54181900,451,451,451,451,0
20241212,190900,54181900,451,451,451,451,0
20241212,190800,54181900,451,451,451,451,0
20241212,190700,54181900,451,451,451,451,0
20241212,190600,54181900,451,451,451,451,0
20241212,190500,54181900,451,451,451,451,0
20241212,190400,54181900,451,451,451,451,0
20241212,190300,54181900,451,451,451,451,0
20241212,190200,54181900,451,451,451,451,0
20241212,190100,54181900,451,451,451,451,0
20241212,190000,54181900,451,451,451,451,0
20241212,185900,54181900,451,451,451,451,0
20241212,185800,54181900,451,451,451,451,0
20241212,185700,54181900,451,451,451,451,0
20241212,185600,54181900,451,451,451,451,770
20241212,185500,54181900,451,451,451,451,0
20241212,185400,54181900,451,451,451,451,0
20241212,185300,54181900,451,451,451,451,0
20241212,185200,54181900,451,451,451,451,0
20241212,185100,54181900,451,451,451,451,0
20241212,185000,54181900,451,451,451,451,0
20241212,184900,54181900,451,451,451,451,0
20241212,184800,54181900,451,451,451,451,0
20241212,184700,54181900,451,451,451,451,0
20241212,184600,54181900,451,451,451,451,0
20241212,184500,54181900,451,451,451,451,0
20241212,184400,54181900,451,451,451,451,0
20241212,184300,54181900,451,451,451,451,0
20241212,184200,54181900,451,451,451,451,0
20241212,184100,54181900,451,451,451,451,0
20241212,184000,54181900,451,451,451,451,0
20241212,183900,54181900,451,451,451,451,0
20241212,183800,54181900,451,451,451,451,0
20241212,183700,54181900,451,451,451,451,0
20241212,183600,54181900,451,451,451,451,0
20241212,183500,54181900,451,451,451,451,0
20241212,183400,54181900,451,451,451,451,0
20241212,183300,54181900,451,451,451,451,0
20241212,183200,54181900,451,451,451,451,0
20241212,183100,54181900,451,451,451,451,0
20241212,183000,54181900,451,451,451,451,0
20241212,182900,54181900,451,451,451,451,0
20241212,182800,54181900,451,451,451,451,0
20241212,182700,54181900,451,451,451,451,0
20241212,182600,54181900,451,451,451,451,770
20241212,182500,54181900,451,451,451,451,0
20241212,182400,54181900,451,451,451,451,0
20241212,182300,54181900,451,451,451,451,0
20241212,182200,54181900,451,451,451,451,0
20241212,182100,54181900,451,451,451,451,0
20241212,182000,54181900,451,451,451,451,0
20241212,181900,54181900,451,451,451,451,0
20241212,181800,54181900,451,451,451,451,0
20241212,181700,54181900,451,451,451,451,0
20241212,181600,54181900,451,451,451,451,0
20241212,181500,54181900,451,451,451,451,0
20241212,181400,54181900,451,451,451,451,0
20241212,181300,54181900,451,451,451,451,0
20241212,181200,54181900,451,451,451,451,0
20241212,181100,54181900,451,451,451,451,0
20241212,181000,54181900,451,451,451,451,0
20241212,180900,54181900,451,451,451,451,0
20241212,180800,54181900,451,451,451,451,0
20241212,180700,54181900,451,451,451,451,0
20241212,180600,54181900,451,451,451,451,0
20241212,180500,54181900,451,451,451,451,0
20241212,180400,54181900,451,451,451,451,0
20241212,180300,54181900,451,451,451,451,0
20241212,180200,54181900,451,451,451,451,0
20241212,180100,54181900,451,451,451,451,0
20241212,180000,54181900,451,451,451,451,0
20241212,175900,54181900,451,451,451,451,0
20241212,175800,54181900,451,451,451,451,0
20241212,175700,54181900,451,451,451,451,0
20241212,175600,54181900,451,451,451,451,770
20241212,175500,54181900,451,451,451,451,0
20241212,175400,54181900,451,451,451,451,0
20241212,175300,54181900,451,451,451,451,0
20241212,175200,54181900,451,451,451,451,0
20241212,175100,54181900,451,451,451,451,0
20241212,175000,54181900,451,451,451,451,0
20241212,174900,54181900,451,451,451,451,0
20241212,174800,54181900,451,451,451,451,0
20241212,174700,54181900,451,451,451,451,0
20241212,174600,54181900,451,451,451,451,0
20241212,174500,54181900,451,451,451,451,0
20241212,174400,54181900,451,451,451,451,0
20241212,174300,54181900,451,451,451,451,0
20241212,174200,54181900,451,451,451,451,0
20241212,174100,54181900,451,451,451,451,0
20241212,174000,54181900,451,451,451,451,0
20241212,173900,54181900,451,451,451,451,0
20241212,173800,54181900,451,451,451,451,0
20241212,173700,54181900,451,451,451,451,0
20241212,173600,54181900,451,451,451,451,0
20241212,173500,54181900,451,451,451,451,0
20241212,173400,54181900,451,451,451,451,0
20241212,173300,54181900,451,451,451,451,0
20241212,173200,54181900,451,451,451,451,0
20241212,173100,54181900,451,451,451,451,0
20241212,173000,54181900,451,451,451,451,0
20241212,172900,54181900,451,451,451,451,0
20241212,172800,54181900,451,451,451,451,0
20241212,172700,54181900,451,451,451,451,0
20241212,172600,54181900,451,451,451,451,770
20241212,172500,54181900,451,451,451,451,0
20241212,172400,54181900,451,451,451,451,0
20241212,172300,54181900,451,451,451,451,0
20241212,172200,54181900,451,451,451,451,0
20241212,172100,54181900,451,451,451,451,0
20241212,172000,54181900,451,451,451,451,0
20241212,171900,54181900,451,451,451,451,0
20241212,171800,54181900,451,451,451,451,0
20241212,171700,54181900,451,451,451,451,0
20241212,171600,54181900,451,451,451,451,0
20241212,171500,54181900,451,451,451,451,0
20241212,171400,54181900,451,451,451,451,0
20241212,171300,54181900,451,451,451,451,0
20241212,171200,54181900,451,451,451,451,0
20241212,171100,54181900,451,451,451,451,0
20241212,171000,54181900,451,451,451,451,0
20241212,170900,54181900,451,451,451,451,0
20241212,170800,54181900,451,451,451,451,0
20241212,170700,54181900,451,451,451,451,0
20241212,170600,54181900,451,451,451,451,0
20241212,170500,54181900,451,451,451,451,0
20241212,170400,54181900,451,451,451,451,0
20241212,170300,54181900,451,451,451,451,0
20241212,170200,54181900,451,451,451,451,0
20241212,170100,54181900,451,451,451,451,0
20241212,170000,54181900,451,451,451,451,0
20241212,165900,54181900,451,451,451,451,0
20241212,165800,54181900,451,451,451,451,0
20241212,165700,54181900,451,451,451,451,0
20241212,165600,54181900,451,451,451,451,770
20241212,165500,54181900,451,451,451,451,0
20241212,165400,54181900,451,451,451,451,0
20241212,165300,54181900,451,451,451,451,0
20241212,165200,54181900,451,451,451,451,0
20241212,165100,54181900,451,451,451,451,0
20241212,165000,54181900,451,451,451,451,0
20241212,164900,54181900,451,451,451,451,0
20241212,164800,54181900,451,451,451,451,0
20241212,164700,54181900,451,451,451,451,0
20241212,164600,54181900,451,451,451,451,0
20241212,164500,54181900,451,451,451,451,0
20241212,164400,54181900,451,451,451,451,0
20241212,164300,54181900,451,451,451,451,0
20241212,164200,54181900,451,451,451,451,0
20241212,164100,54181900,451,451,451,451,0
20241212,164000,54181900,451,451,451,451,0
20241212,163900,54181900,451,451,451,451,0
20241212,163800,54181900,451,451,451,451,0
20241212,163700,54181900,451,451,451,451,0
20241212,163600,54181900,451,451,451,451,0
20241212,163500,54181900,451,451,451,451,0
20241212,163400,54181900,451,451,451,451,0
20241212,163300,54181900,451,451,451,451,0
20241212,163200,54181900,451,451,451,451,0
20241212,163100,54181900,451,451,451,451,0
20241212,163000,54181900,451,451,451,451,0
20241212,162900,54181900,451,451,451,451,0
20241212,162800,54181900,451,451,451,451,0
20241212,162700,54181900,451,451,451,451,0
20241212,162600,54181900,451,451,451,451,770
20241212,162500,54181900,451,451,451,451,0
20241212,162400,54181900,451,451,451,451,0
20241212,162300,54181900,451,451,451,451,0
20241212,162200,54181900,451,451,451,451,0
20241212,162100,54181900,451,451,451,451,0
20241212,162000,54181900,451,451,451,451,0
20241212,161900,54181900,451,451,451,451,0
20241212,161800,54181900,451,451,451,451,0
20241212,161700,54181900,451,451,451,451,0
20241212,161600,54181900,451,451,451,451,0
20241212,161500,54181900,451,451,451,451,0
20241212,161400,54181900,451,451,451,451,0
20241212,161300,54181900,451,451,451,451,0
20241212,161200,54181900,451,451,451,451,0
20241212,161100,54181900,451,451,451,451,0
20241212,161000,54181900,451,451,451,451,0
20241212,160900,54181900,451,451,451,451,0
20241212,160800,54181900,451,451,451,451,0
20241212,160700,54181900,451,451,451,451,0
20241212,160600,54181900,451,451,451,451,0
20241212,160500,54181900,451,451,451,451,0
20241212,160400,54181900,451,451,451,451,0
20241212,160300,54181900,451,451,451,451,0
20241212,160200,54181900,451,451,451,451,0
20241212,160100,54181900,451,451,451,451,0
20241212,160000,54181900,451,451,451,451,0
20241212,155900,54181900,451,451,451,451,0
20241212,155800,54181900,451,451,451,451,0
20241212,155700,54181900,451,451,451,451,0
20241212,155600,54181900,451,451,451,451,770
20241212,155500,54181900,451,451,451,451,0
20241212,155400,54181900,451,451,451,451,0
20241212,155300,54181900,451,451,451,451,0
20241212,155200,54181900,451,451,451,451,0
20241212,155100,54181900,451,451,451,451,0
20241212,155000,54181900,451,451,451,451,0
20241212,154900,54181900,451,451,451,451,0
20241212,154800,54181900,451,451,451,451,0
20241212,154700,54181900,451,451,451,451,0
20241212,154600,54181900,451,451,451,451,0
20241212,154500,54181900,451,451,451,451,0
20241212,154400,54181900,451,451,451,451,0
20241212,154300,54181900,451,451,451,451,0
20241212,154200,54181900,451,451,451,451,0
20241212,154100,54181900,451,451,451,451,0
20241212,154000,54181900,451,451,451,451,0
20241212,153900,54181900,451,451,451,451,0
20241212,153800,54181900,451,451,451,451,0
20241212,153700,54181900,451,451,451,451,0
20241212,153600,54181900,451,451,451,451,0
20241212,153500,54181900,451,451,451,451,0
20241212,153400,54181900,451,451,451,451,0
20241212,153300,54181900,451,451,451,451,0
20241212,153200,54181900,451,451,451,451,0
20241212,153100,54181900,451,451,451,451,0
20241212,153000,54181900,451,451,451,451,770
20241212,152900,53834630,459,459,459,459,0
20241212,152800,53834630,459,459,459,459,0
20241212,152700,53834630,459,459,459,459,0
20241212,152600,53834630,459,459,459,459,0
20241212,152500,53834630,459,459,459,459,0
20241212,152400,53834630,459,459,459,459,0
20241212,152300,53834630,459,459,459,459,0
20241212,152200,53834630,459,459,459,459,0
20241212,152100,53834630,459,459,459,459,0
20241212,152000,53834630,459,459,459,459,0
20241212,151900,53834630,459,459,459,459,1
20241212,151800,53834171,455,452,461,452,1755
20241212,151700,53036542,452,451,452,451,1236
20241212,151600,52479105,451,450,451,450,1651
20241212,151500,51736154,450,450,450,450,0
20241212,151400,51736154,450,450,450,450,0
20241212,151300,51736154,450,450,450,450,0
20241212,151200,51736154,450,450,450,450,0
20241212,151100,51736154,450,450,450,450,0
20241212,151000,51736154,450,450,450,450,0
20241212,150900,51736154,450,450,450,450,0
20241212,150800,51736154,450,450,450,450,0
20241212,150700,51736154,450,450,450,450,0
20241212,150600,51736154,450,449,450,449,3
20241212,150500,51734806,449,449,449,449,4
20241212,150400,51733010,449,449,449,449,0
20241212,150300,51733010,449,449,449,449,0
20241212,150200,51733010,449,449,449,449,0
20241212,150100,51733010,449,449,449,449,0
20241212,150000,51733010,449,449,449,449,0
20241212,145900,51733010,449,449,449,449,94
20241212,145800,51690804,449,449,449,449,0
20241212,145700,51690804,449,449,449,449,1
20241212,145600,51690355,450,450,450,450,106
20241212,145500,51642655,448,448,448,448,0
20241212,145400,51642655,448,448,448,448,0
20241212,145300,51642655,448,448,448,448,841
20241212,145200,51265887,448,448,448,448,0
20241212,145100,51265887,448,448,448,448,0
20241212,145000,51265887,448,448,448,448,0
20241212,144900,51265887,448,448,448,448,0
20241212,144800,51265887,448,448,448,448,108
20241212,144700,51217503,448,448,448,448,0
20241212,144600,51217503,448,448,448,448,0
20241212,144500,51217503,448,448,448,448,0
20241212,144400,51217503,448,448,448,448,0
20241212,144300,51217503,448,448,448,448,0
20241212,144200,51217503,448,447,448,447,1776
20241212,144100,50423055,447,446,447,446,196
20241212,144000,50335541,446,446,446,446,0
20241212,143900,50335541,446,446,446,446,92
20241212,143800,50294509,446,446,446,446,0
20241212,143700,50294509,446,446,446,446,112
20241212,143600,50244557,446,445,446,445,5000
20241212,143500,48016235,445,445,445,445,0
20241212,143400,48016235,445,445,445,445,0
20241212,143300,48016235,445,445,445,445,10
20241212,143200,48011785,444,444,444,444,0
20241212,143100,48011785,444,444,444,444,0
20241212,143000,48011785,444,444,444,444,0
20241212,142900,48011785,444,444,444,444,777
20241212,142800,47666797,443,446,446,443,877
20241212,142700,47276724,446,446,446,446,1270
20241212,142600,46710304,445,445,445,445,0
20241212,142500,46710304,445,445,445,445,0
20241212,142400,46710304,445,445,445,445,0
20241212,142300,46710304,445,445,445,445,0
20241212,142200,46710304,445,445,445,445,0
20241212,142100,46710304,445,445,445,445,0
20241212,142000,46710304,445,445,445,445,0
20241212,141900,46710304,445,445,445,445,0
20241212,141800,46710304,445,445,445,445,0
20241212,141700,46710304,445,445,445,445,0
20241212,141600,46710304,445,445,445,445,50
20241212,141500,46688054,445,445,445,445,408
20241212,141400,46506494,445,445,445,445,0
20241212,141300,46506494,445,445,445,445,0
20241212,141200,46506494,445,445,445,445,0
20241212,141100,46506494,445,445,445,445,0
20241212,141000,46506494,445,445,445,445,0
20241212,140900,46506494,445,445,445,445,0
20241212,140800,46506494,445,445,445,445,10
20241212,140700,46502044,443,443,443,443,0
20241212,140600,46502044,443,443,443,443,0
20241212,140500,46502044,443,443,443,443,0
20241212,140400,46502044,443,443,443,443,140
20241212,140300,46440024,443,443,443,443,0
20241212,140200,46440024,443,443,443,443,0
20241212,140100,46440024,443,443,443,443,0
20241212,140000,46440024,443,443,443,443,0
20241212,135900,46440024,443,443,443,443,0
20241212,135800,46440024,443,443,443,443,0
20241212,135700,46440024,443,443,443,443,0
20241212,135600,46440024,443,443,443,443,0
20241212,135500,46440024,443,443,443,443,0
20241212,135400,46440024,443,443,443,443,0
20241212,135300,46440024,443,443,443,443,0
20241212,135200,46440024,443,443,443,443,0
20241212,135100,46440024,443,443,443,443,300
20241212,135000,46307124,446,446,446,446,0
20241212,134900,46307124,446,446,446,446,0
20241212,134800,46307124,446,446,446,446,0
20241212,134700,46307124,446,446,446,446,0
20241212,134600,46307124,446,446,446,446,0
20241212,134500,46307124,446,446,446,446,0
20241212,134400,46307124,446,446,446,446,0
20241212,134300,46307124,446,446,446,446,0
20241212,134200,46307124,446,446,446,446,0
20241212,134100,46307124,446,446,446,446,0
20241212,134000,46307124,446,446,446,446,0
20241212,133900,46307124,446,446,446,446,0
20241212,133800,46307124,446,446,446,446,16
20241212,133700,46299988,446,446,446,446,0
20241212,133600,46299988,446,446,446,446,0
20241212,133500,46299988,446,446,446,446,0
20241212,133400,46299988,446,446,446,446,0
20241212,133300,46299988,446,446,446,446,0
20241212,133200,46299988,446,446,446,446,0
20241212,133100,46299988,446,446,446,446,0
20241212,133000,46299988,446,446,446,446,0
20241212,132900,46299988,446,446,446,446,0
20241212,132800,46299988,446,446,446,446,10
20241212,132700,46295528,443,443,443,443,0
20241212,132600,46295528,443,443,443,443,0
20241212,132500,46295528,443,443,443,443,0
20241212,132400,46295528,443,443,443,443,0
20241212,132300,46295528,443,443,443,443,0
20241212,132200,46295528,443,443,443,443,0
20241212,132100,46295528,443,443,443,443,0
20241212,132000,46295528,443,443,443,443,0
20241212,131900,46295528,443,443,443,443,0
20241212,131800,46295528,443,443,443,443,0
20241212,131700,46295528,443,443,443,443,0
20241212,131600,46295528,443,443,443,443,47
20241212,131500,46274707,443,443,443,443,0
20241212,131400,46274707,443,443,443,443,0
20241212,131300,46274707,443,443,443,443,984
20241212,131200,45838795,446,443,446,443,1700
20241212,131100,45085095,446,446,446,446,0
20241212,131000,45085095,446,446,446,446,210
20241212,130900,44991435,443,443,443,443,0
20241212,130800,44991435,443,443,443,443,0
20241212,130700,44991435,443,443,443,443,103
20241212,130600,44945806,443,443,443,443,1
20241212,130500,44945363,443,443,443,443,0
20241212,130400,44945363,443,443,443,443,0
20241212,130300,44945363,443,443,443,443,0
20241212,130200,44945363,443,443,443,443,10
20241212,130100,44940933,442,442,442,442,0
20241212,130000,44940933,442,442,442,442,5024
20241212,125900,42720325,443,443,443,443,0
20241212,125800,42720325,443,443,443,443,0
20241212,125700,42720325,443,443,443,443,0
20241212,125600,42720325,443,443,443,443,2338
20241212,125500,41684591,446,446,446,446,0
20241212,125400,41684591,446,446,446,446,0
20241212,125300,41684591,446,445,447,445,186
20241212,125200,41601721,443,443,443,443,0
20241212,125100,41601721,443,443,443,443,0
20241212,125000,41601721,443,443,443,443,0
20241212,124900,41601721,443,443,443,443,0
20241212,124800,41601721,443,443,443,443,10
20241212,124700,41597291,441,441,441,441,0
20241212,124600,41597291,441,441,441,441,0
20241212,124500,41597291,441,441,441,441,0
20241212,124400,41597291,441,441,441,441,0
20241212,124300,41597291,441,441,441,441,0
20241212,124200,41597291,441,441,441,441,0
20241212,124100,41597291,441,441,441,441,0
20241212,124000,41597291,441,441,441,441,809
20241212,123900,41240522,441,441,441,441,250
20241212,123800,41130272,441,441,441,441,0
20241212,123700,41130272,441,441,441,441,0
20241212,123600,41130272,441,441,441,441,0
20241212,123500,41130272,441,441,441,441,281
20241212,123400,41006351,441,441,441,441,0
20241212,123300,41006351,441,441,441,441,0
20241212,123200,41006351,441,441,441,441,0
20241212,123100,41006351,441,439,441,439,37
20241212,123000,40990104,445,445,445,445,0
20241212,122900,40990104,445,445,445,445,0
20241212,122800,40990104,445,445,445,445,0
20241212,122700,40990104,445,445,445,445,0
20241212,122600,40990104,445,445,445,445,0
20241212,122500,40990104,445,445,445,445,1
20241212,122400,40989659,438,438,438,438,0
20241212,122300,40989659,438,438,438,438,1998
20241212,122200,40114535,440,440,440,440,0
20241212,122100,40114535,440,440,440,440,0
20241212,122000,40114535,440,440,440,440,0
20241212,121900,40114535,440,440,440,440,0
20241212,121800,40114535,440,440,440,440,1012
20241212,121700,39669255,440,440,440,438,4638
20241212,121600,37632835,441,441,441,441,300
20241212,121500,37500535,441,441,441,441,994
20241212,121400,37062181,441,442,442,441,1428
20241212,121300,36432237,442,442,442,442,0
20241212,121200,36432237,442,444,444,442,1177
20241212,121100,35911931,442,444,444,442,1049
20241212,121000,35446237,448,445,448,442,587
20241212,120900,35186694,443,443,443,443,152
20241212,120800,35119358,450,450,450,450,0
20241212,120700,35119358,450,450,450,450,0
20241212,120600,35119358,450,450,450,450,0
20241212,120500,35119358,450,450,450,450,0
20241212,120400,35119358,450,450,450,450,0
20241212,120300,35119358,450,450,450,450,0
20241212,120200,35119358,450,450,450,450,0
20241212,120100,35119358,450,450,450,450,0
20241212,120000,35119358,450,450,450,450,0
20241212,115900,35119358,450,450,450,450,0
20241212,115800,35119358,450,450,450,450,0
20241212,115700,35119358,450,450,450,450,0
20241212,115600,35119358,450,450,450,450,1
20241212,115500,35118908,443,445,445,443,1000
20241212,115400,34673912,445,445,445,445,0
20241212,115300,34673912,445,445,445,445,0
20241212,115200,34673912,445,445,445,445,0
20241212,115100,34673912,445,445,445,445,0
20241212,115000,34673912,445,445,445,445,0
20241212,114900,34673912,445,445,445,445,0
20241212,114800,34673912,445,445,445,445,0
20241212,114700,34673912,445,445,445,445,0
20241212,114600,34673912,445,445,445,445,1
20241212,114500,34673467,445,445,445,445,0
20241212,114400,34673467,445,445,445,445,100
20241212,114300,34628967,445,445,445,445,0
20241212,114200,34628967,445,445,445,445,0
20241212,114100,34628967,445,445,445,445,1
20241212,114000,34628522,446,447,447,446,2427
20241212,113900,33543743,452,452,452,452,0
20241212,113800,33543743,452,452,452,452,0
20241212,113700,33543743,452,452,452,452,0
20241212,113600,33543743,452,452,452,452,0
20241212,113500,33543743,452,452,452,452,0
20241212,113400,33543743,452,452,452,452,0
20241212,113300,33543743,452,452,452,452,0
20241212,113200,33543743,452,449,452,449,1000
20241212,113100,33092991,448,448,448,448,0
20241212,113000,33092991,448,448,448,448,0
20241212,112900,33092991,448,448,448,448,99
20241212,112800,33048639,447,447,447,447,0
20241212,112700,33048639,447,447,447,447,0
20241212,112600,33048639,447,447,447,447,0
20241212,112500,33048639,447,447,447,447,0
20241212,112400,33048639,447,447,447,447,0
20241212,112300,33048639,447,447,447,447,0
20241212,112200,33048639,447,447,447,447,0
20241212,112100,33048639,447,447,447,447,0
20241212,112000,33048639,447,447,447,447,124
20241212,111900,32993211,447,447,447,447,0
20241212,111800,32993211,447,447,447,447,0
20241212,111700,32993211,447,447,447,447,0
20241212,111600,32993211,447,447,447,447,12
20241212,111500,32987847,449,449,449,449,0
20241212,111400,32987847,449,449,449,449,0
20241212,111300,32987847,449,449,449,449,0
20241212,111200,32987847,449,449,449,449,1
20241212,111100,32987398,444,444,444,444,0
20241212,111000,32987398,444,444,444,444,0
20241212,110900,32987398,444,444,444,444,0
20241212,110800,32987398,444,444,444,444,114
20241212,110700,32936782,443,443,443,443,0
20241212,110600,32936782,443,443,443,443,0
20241212,110500,32936782,443,443,443,443,0
20241212,110400,32936782,443,443,443,443,0
20241212,110300,32936782,443,443,443,443,1
20241212,110200,32936339,444,444,444,444,0
20241212,110100,32936339,444,444,444,444,0
20241212,110000,32936339,444,444,444,444,0
20241212,105900,32936339,444,444,444,444,0
20241212,105800,32936339,444,444,444,444,0
20241212,105700,32936339,444,444,444,444,0
20241212,105600,32936339,444,444,444,444,0
20241212,105500,32936339,444,444,444,444,20
20241212,105400,32927459,444,444,444,444,317
20241212,105300,32786711,443,443,443,443,1000
20241212,105200,32343711,444,444,444,444,0
20241212,105100,32343711,444,441,444,441,367
20241212,105000,32181820,443,443,443,443,1
20241212,104900,32181377,441,441,441,441,1000
20241212,104800,31740377,448,448,448,448,1
20241212,104700,31739929,442,442,442,440,1380
20241212,104600,31131196,442,442,442,442,0
20241212,104500,31131196,442,442,442,442,1000
20241212,104400,30689196,441,442,442,441,52
20241212,104300,30666239,443,443,443,443,0
20241212,104200,30666239,443,443,443,443,0
20241212,104100,30666239,443,443,443,443,10
20241212,104000,30661809,444,444,444,444,38
20241212,103900,30644937,449,443,449,441,1942
20241212,103800,29787807,449,449,449,449,0
20241212,103700,29787807,449,444,449,444,3
20241212,103600,29786470,444,444,444,444,0
20241212,103500,29786470,444,444,444,444,500
20241212,103400,29564470,449,444,449,444,1143
20241212,103300,29056805,443,443,443,443,0
20241212,103200,29056805,443,443,443,443,400
20241212,103100,28879605,443,443,443,443,42
20241212,103000,28860999,449,445,449,444,5025
20241212,102900,26627044,445,445,445,445,0
20241212,102800,26627044,445,447,447,445,331
20241212,102700,26479717,447,447,447,447,0
20241212,102600,26479717,447,447,447,447,0
20241212,102500,26479717,447,447,447,447,0
20241212,102400,26479717,447,447,447,447,2344
20241212,102300,25431949,445,447,447,445,355
20241212,102200,25273535,454,448,454,447,3951
20241212,102100,23499992,454,447,454,447,180
20241212,102000,23419525,451,450,451,446,4242
20241212,101900,21519731,451,453,453,451,2970
20241212,101800,20177292,455,455,455,455,0
20241212,101700,20177292,455,460,460,455,4642
20241212,101600,18048582,460,460,460,460,8
20241212,101500,18044902,460,460,460,460,0
20241212,101400,18044902,460,460,460,460,6
20241212,101300,18042142,460,460,460,460,0
20241212,101200,18042142,460,460,460,460,50
20241212,101100,18019142,460,460,460,460,10
20241212,101000,18014542,463,463,463,463,0
20241212,100900,18014542,463,463,463,463,1
20241212,100800,18014079,460,460,460,460,0
20241212,100700,18014079,460,460,460,460,100
20241212,100600,17968079,460,460,460,460,0
20241212,100500,17968079,460,460,460,460,1
20241212,100400,17967619,463,463,463,463,0
20241212,100300,17967619,463,463,463,463,0
20241212,100200,17967619,463,463,463,463,3
20241212,100100,17966230,459,459,459,459,0
20241212,100000,17966230,459,459,459,459,0
20241212,095900,17966230,459,459,459,459,0
20241212,095800,17966230,459,464,464,459,113
20241212,095700,17914289,464,464,464,464,0
20241212,095600,17914289,464,464,464,464,500
20241212,095500,17682289,464,464,464,464,0
20241212,095400,17682289,464,457,464,457,680
20241212,095300,17371515,457,457,457,457,1
20241212,095200,17371058,464,463,465,458,2001
20241212,095100,16445996,464,464,464,464,2000
20241212,095000,15517996,464,457,465,454,5187
20241212,094900,13117777,457,453,457,453,1219
20241212,094800,12561900,452,452,452,452,0
20241212,094700,12561900,452,452,452,452,1547
20241212,094600,11862656,452,452,452,452,1500
20241212,094500,11184656,452,452,452,452,1001
20241212,094400,10732204,451,451,451,451,13
20241212,094300,10726341,451,452,452,451,91
20241212,094200,10685296,452,452,452,452,2
20241212,094100,10684392,452,452,452,452,12
20241212,094000,10678968,451,451,451,451,5
20241212,093900,10676713,452,452,452,452,1
20241212,093800,10676261,451,451,451,451,0
20241212,093700,10676261,451,451,451,451,0
20241212,093600,10676261,451,451,451,451,0
20241212,093500,10676261,451,451,451,451,1
20241212,093400,10675810,451,451,451,451,849
20241212,093300,10292911,449,449,449,449,0
20241212,093200,10292911,449,449,449,449,1000
20241212,093100,9843911,449,449,449,449,0
20241212,093000,9843911,449,449,449,449,10000
20241212,092900,5353911,455,455,455,455,0
20241212,092800,5353911,455,455,455,455,50
20241212,092700,5331161,455,455,455,455,0
20241212,092600,5331161,455,451,455,450,6310
20241212,092500,2490958,458,458,458,458,0
20241212,092400,2490958,458,458,458,458,0
20241212,092300,2490958,458,458,458,458,0
20241212,092200,2490958,458,458,458,458,1405
20241212,092100,1847468,459,459,459,459,10
20241212,092000,1842878,459,459,459,459,0
20241212,091900,1842878,459,459,459,459,500
20241212,091800,1613378,460,451,460,451,433
20241212,091700,1415531,451,450,451,450,657
20241212,091600,1119733,449,449,449,449,0
20241212,091500,1119733,449,449,449,449,98
20241212,091400,1075731,450,450,450,450,0
20241212,091300,1075731,450,450,450,450,1
20241212,091200,1075281,449,449,449,449,0
20241212,091100,1075281,449,449,449,449,1002
20241212,091000,625383,449,449,449,449,0
20241212,090900,625383,449,449,449,449,1
20241212,090800,624934,450,450,450,450,0
20241212,090700,624934,450,450,450,450,0
20241212,090600,624934,450,450,450,450,0
20241212,090500,624934,450,450,450,450,1
20241212,090400,624484,445,445,445,445,0
20241212,090300,624484,445,445,445,445,0
20241212,090200,624484,445,445,445,445,0
20241212,090100,624484,445,446,446,445,730
20241212,090000,299415,450,451,451,450,665