KissMeData/195990/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,203300,217895488,401,401,401,401,40942
20241213,203200,217895488,401,401,401,401,0
20241213,203100,217895488,401,401,401,401,0
20241213,203000,217895488,401,401,401,401,0
20241213,202900,217895488,401,401,401,401,0
20241213,202800,217895488,401,401,401,401,0
20241213,202700,217895488,401,401,401,401,0
20241213,202600,217895488,401,401,401,401,0
20241213,202500,217895488,401,401,401,401,0
20241213,202400,217895488,401,401,401,401,0
20241213,202300,217895488,401,401,401,401,0
20241213,202200,217895488,401,401,401,401,0
20241213,202100,217895488,401,401,401,401,0
20241213,202000,217895488,401,401,401,401,0
20241213,201900,217895488,401,401,401,401,0
20241213,201800,217895488,401,401,401,401,0
20241213,201700,217895488,401,401,401,401,0
20241213,201600,217895488,401,401,401,401,0
20241213,201500,217895488,401,401,401,401,0
20241213,201400,217895488,401,401,401,401,0
20241213,201300,217895488,401,401,401,401,0
20241213,201200,217895488,401,401,401,401,0
20241213,201100,217895488,401,401,401,401,0
20241213,201000,217895488,401,401,401,401,0
20241213,200900,217895488,401,401,401,401,0
20241213,200800,217895488,401,401,401,401,0
20241213,200700,217895488,401,401,401,401,0
20241213,200600,217895488,401,401,401,401,0
20241213,200500,217895488,401,401,401,401,0
20241213,200400,217895488,401,401,401,401,0
20241213,200300,217895488,401,401,401,401,40942
20241213,200200,217895488,401,401,401,401,0
20241213,200100,217895488,401,401,401,401,0
20241213,200000,217895488,401,401,401,401,0
20241213,195900,217895488,401,401,401,401,0
20241213,195800,217895488,401,401,401,401,0
20241213,195700,217895488,401,401,401,401,0
20241213,195600,217895488,401,401,401,401,0
20241213,195500,217895488,401,401,401,401,0
20241213,195400,217895488,401,401,401,401,0
20241213,195300,217895488,401,401,401,401,0
20241213,195200,217895488,401,401,401,401,0
20241213,195100,217895488,401,401,401,401,0
20241213,195000,217895488,401,401,401,401,0
20241213,194900,217895488,401,401,401,401,0
20241213,194800,217895488,401,401,401,401,0
20241213,194700,217895488,401,401,401,401,0
20241213,194600,217895488,401,401,401,401,0
20241213,194500,217895488,401,401,401,401,0
20241213,194400,217895488,401,401,401,401,0
20241213,194300,217895488,401,401,401,401,0
20241213,194200,217895488,401,401,401,401,0
20241213,194100,217895488,401,401,401,401,0
20241213,194000,217895488,401,401,401,401,0
20241213,193900,217895488,401,401,401,401,0
20241213,193800,217895488,401,401,401,401,0
20241213,193700,217895488,401,401,401,401,0
20241213,193600,217895488,401,401,401,401,0
20241213,193500,217895488,401,401,401,401,0
20241213,193400,217895488,401,401,401,401,0
20241213,193300,217895488,401,401,401,401,40942
20241213,193200,217895488,401,401,401,401,0
20241213,193100,217895488,401,401,401,401,0
20241213,193000,217895488,401,401,401,401,0
20241213,192900,217895488,401,401,401,401,0
20241213,192800,217895488,401,401,401,401,0
20241213,192700,217895488,401,401,401,401,0
20241213,192600,217895488,401,401,401,401,0
20241213,192500,217895488,401,401,401,401,0
20241213,192400,217895488,401,401,401,401,0
20241213,192300,217895488,401,401,401,401,0
20241213,192200,217895488,401,401,401,401,0
20241213,192100,217895488,401,401,401,401,0
20241213,192000,217895488,401,401,401,401,0
20241213,191900,217895488,401,401,401,401,0
20241213,191800,217895488,401,401,401,401,0
20241213,191700,217895488,401,401,401,401,0
20241213,191600,217895488,401,401,401,401,0
20241213,191500,217895488,401,401,401,401,0
20241213,191400,217895488,401,401,401,401,0
20241213,191300,217895488,401,401,401,401,0
20241213,191200,217895488,401,401,401,401,0
20241213,191100,217895488,401,401,401,401,0
20241213,191000,217895488,401,401,401,401,0
20241213,190900,217895488,401,401,401,401,0
20241213,190800,217895488,401,401,401,401,0
20241213,190700,217895488,401,401,401,401,0
20241213,190600,217895488,401,401,401,401,0
20241213,190500,217895488,401,401,401,401,0
20241213,190400,217895488,401,401,401,401,0
20241213,190300,217895488,401,401,401,401,40942
20241213,190200,217895488,401,401,401,401,0
20241213,190100,217895488,401,401,401,401,0
20241213,190000,217895488,401,401,401,401,0
20241213,185900,217895488,401,401,401,401,0
20241213,185800,217895488,401,401,401,401,0
20241213,185700,217895488,401,401,401,401,0
20241213,185600,217895488,401,401,401,401,0
20241213,185500,217895488,401,401,401,401,0
20241213,185400,217895488,401,401,401,401,0
20241213,185300,217895488,401,401,401,401,0
20241213,185200,217895488,401,401,401,401,0
20241213,185100,217895488,401,401,401,401,0
20241213,185000,217895488,401,401,401,401,0
20241213,184900,217895488,401,401,401,401,0
20241213,184800,217895488,401,401,401,401,0
20241213,184700,217895488,401,401,401,401,0
20241213,184600,217895488,401,401,401,401,0
20241213,184500,217895488,401,401,401,401,0
20241213,184400,217895488,401,401,401,401,0
20241213,184300,217895488,401,401,401,401,0
20241213,184200,217895488,401,401,401,401,0
20241213,184100,217895488,401,401,401,401,0
20241213,184000,217895488,401,401,401,401,0
20241213,183900,217895488,401,401,401,401,0
20241213,183800,217895488,401,401,401,401,0
20241213,183700,217895488,401,401,401,401,0
20241213,183600,217895488,401,401,401,401,0
20241213,183500,217895488,401,401,401,401,0
20241213,183400,217895488,401,401,401,401,0
20241213,183300,217895488,401,401,401,401,40942
20241213,183200,217895488,401,401,401,401,0
20241213,183100,217895488,401,401,401,401,0
20241213,183000,217895488,401,401,401,401,0
20241213,182900,217895488,401,401,401,401,0
20241213,182800,217895488,401,401,401,401,0
20241213,182700,217895488,401,401,401,401,0
20241213,182600,217895488,401,401,401,401,0
20241213,182500,217895488,401,401,401,401,0
20241213,182400,217895488,401,401,401,401,0
20241213,182300,217895488,401,401,401,401,0
20241213,182200,217895488,401,401,401,401,0
20241213,182100,217895488,401,401,401,401,0
20241213,182000,217895488,401,401,401,401,0
20241213,181900,217895488,401,401,401,401,0
20241213,181800,217895488,401,401,401,401,0
20241213,181700,217895488,401,401,401,401,0
20241213,181600,217895488,401,401,401,401,0
20241213,181500,217895488,401,401,401,401,0
20241213,181400,217895488,401,401,401,401,0
20241213,181300,217895488,401,401,401,401,0
20241213,181200,217895488,401,401,401,401,0
20241213,181100,217895488,401,401,401,401,0
20241213,181000,217895488,401,401,401,401,0
20241213,180900,217895488,401,401,401,401,0
20241213,180800,217895488,401,401,401,401,0
20241213,180700,217895488,401,401,401,401,0
20241213,180600,217895488,401,401,401,401,0
20241213,180500,217895488,401,401,401,401,0
20241213,180400,217895488,401,401,401,401,0
20241213,180300,217895488,401,401,401,401,40942
20241213,180200,217895488,401,401,401,401,0
20241213,180100,217895488,401,401,401,401,0
20241213,180000,217895488,401,401,401,401,0
20241213,175900,217895488,401,401,401,401,0
20241213,175800,217895488,401,401,401,401,0
20241213,175700,217895488,401,401,401,401,0
20241213,175600,217895488,401,401,401,401,0
20241213,175500,217895488,401,401,401,401,0
20241213,175400,217895488,401,401,401,401,0
20241213,175300,217895488,401,401,401,401,0
20241213,175200,217895488,401,401,401,401,0
20241213,175100,217895488,401,401,401,401,0
20241213,175000,217895488,401,401,401,401,0
20241213,174900,217895488,401,401,401,401,0
20241213,174800,217895488,401,401,401,401,0
20241213,174700,217895488,401,401,401,401,0
20241213,174600,217895488,401,401,401,401,0
20241213,174500,217895488,401,401,401,401,0
20241213,174400,217895488,401,401,401,401,0
20241213,174300,217895488,401,401,401,401,0
20241213,174200,217895488,401,401,401,401,0
20241213,174100,217895488,401,401,401,401,0
20241213,174000,217895488,401,401,401,401,0
20241213,173900,217895488,401,401,401,401,0
20241213,173800,217895488,401,401,401,401,0
20241213,173700,217895488,401,401,401,401,0
20241213,173600,217895488,401,401,401,401,0
20241213,173500,217895488,401,401,401,401,0
20241213,173400,217895488,401,401,401,401,0
20241213,173300,217895488,401,401,401,401,40942
20241213,173200,217895488,401,401,401,401,0
20241213,173100,217895488,401,401,401,401,0
20241213,173000,217895488,401,401,401,401,0
20241213,172900,217895488,401,401,401,401,0
20241213,172800,217895488,401,401,401,401,0
20241213,172700,217895488,401,401,401,401,0
20241213,172600,217895488,401,401,401,401,0
20241213,172500,217895488,401,401,401,401,0
20241213,172400,217895488,401,401,401,401,0
20241213,172300,217895488,401,401,401,401,0
20241213,172200,217895488,401,401,401,401,0
20241213,172100,217895488,401,401,401,401,0
20241213,172000,217895488,401,401,401,401,0
20241213,171900,217895488,401,401,401,401,0
20241213,171800,217895488,401,401,401,401,0
20241213,171700,217895488,401,401,401,401,0
20241213,171600,217895488,401,401,401,401,0
20241213,171500,217895488,401,401,401,401,0
20241213,171400,217895488,401,401,401,401,0
20241213,171300,217895488,401,401,401,401,0
20241213,171200,217895488,401,401,401,401,0
20241213,171100,217895488,401,401,401,401,0
20241213,171000,217895488,401,401,401,401,0
20241213,170900,217895488,401,401,401,401,0
20241213,170800,217895488,401,401,401,401,0
20241213,170700,217895488,401,401,401,401,0
20241213,170600,217895488,401,401,401,401,0
20241213,170500,217895488,401,401,401,401,0
20241213,170400,217895488,401,401,401,401,0
20241213,170300,217895488,401,401,401,401,40942
20241213,170200,217895488,401,401,401,401,0
20241213,170100,217895488,401,401,401,401,0
20241213,170000,217895488,401,401,401,401,0
20241213,165900,217895488,401,401,401,401,0
20241213,165800,217895488,401,401,401,401,0
20241213,165700,217895488,401,401,401,401,0
20241213,165600,217895488,401,401,401,401,0
20241213,165500,217895488,401,401,401,401,0
20241213,165400,217895488,401,401,401,401,0
20241213,165300,217895488,401,401,401,401,0
20241213,165200,217895488,401,401,401,401,0
20241213,165100,217895488,401,401,401,401,0
20241213,165000,217895488,401,401,401,401,0
20241213,164900,217895488,401,401,401,401,0
20241213,164800,217895488,401,401,401,401,0
20241213,164700,217895488,401,401,401,401,0
20241213,164600,217895488,401,401,401,401,0
20241213,164500,217895488,401,401,401,401,0
20241213,164400,217895488,401,401,401,401,0
20241213,164300,217895488,401,401,401,401,0
20241213,164200,217895488,401,401,401,401,0
20241213,164100,217895488,401,401,401,401,0
20241213,164000,217895488,401,401,401,401,0
20241213,163900,217895488,401,401,401,401,0
20241213,163800,217895488,401,401,401,401,0
20241213,163700,217895488,401,401,401,401,0
20241213,163600,217895488,401,401,401,401,0
20241213,163500,217895488,401,401,401,401,0
20241213,163400,217895488,401,401,401,401,0
20241213,163300,217895488,401,401,401,401,40942
20241213,163200,217895488,401,401,401,401,0
20241213,163100,217895488,401,401,401,401,0
20241213,163000,217895488,401,401,401,401,0
20241213,162900,217895488,401,401,401,401,0
20241213,162800,217895488,401,401,401,401,0
20241213,162700,217895488,401,401,401,401,0
20241213,162600,217895488,401,401,401,401,0
20241213,162500,217895488,401,401,401,401,0
20241213,162400,217895488,401,401,401,401,0
20241213,162300,217895488,401,401,401,401,0
20241213,162200,217895488,401,401,401,401,0
20241213,162100,217895488,401,401,401,401,0
20241213,162000,217895488,401,401,401,401,0
20241213,161900,217895488,401,401,401,401,0
20241213,161800,217895488,401,401,401,401,0
20241213,161700,217895488,401,401,401,401,0
20241213,161600,217895488,401,401,401,401,0
20241213,161500,217895488,401,401,401,401,0
20241213,161400,217895488,401,401,401,401,0
20241213,161300,217895488,401,401,401,401,0
20241213,161200,217895488,401,401,401,401,0
20241213,161100,217895488,401,401,401,401,0
20241213,161000,217895488,401,401,401,401,0
20241213,160900,217895488,401,401,401,401,0
20241213,160800,217895488,401,401,401,401,0
20241213,160700,217895488,401,401,401,401,0
20241213,160600,217895488,401,401,401,401,0
20241213,160500,217895488,401,401,401,401,0
20241213,160400,217895488,401,401,401,401,0
20241213,160300,217895488,401,401,401,401,40942
20241213,160200,217895488,401,401,401,401,0
20241213,160100,217895488,401,401,401,401,0
20241213,160000,217895488,401,401,401,401,0
20241213,155900,217895488,401,401,401,401,0
20241213,155800,217895488,401,401,401,401,0
20241213,155700,217895488,401,401,401,401,0
20241213,155600,217895488,401,401,401,401,0
20241213,155500,217895488,401,401,401,401,0
20241213,155400,217895488,401,401,401,401,0
20241213,155300,217895488,401,401,401,401,0
20241213,155200,217895488,401,401,401,401,0
20241213,155100,217895488,401,401,401,401,0
20241213,155000,217895488,401,401,401,401,0
20241213,154900,217895488,401,401,401,401,0
20241213,154800,217895488,401,401,401,401,0
20241213,154700,217895488,401,401,401,401,0
20241213,154600,217895488,401,401,401,401,0
20241213,154500,217895488,401,401,401,401,0
20241213,154400,217895488,401,401,401,401,0
20241213,154300,217895488,401,401,401,401,0
20241213,154200,217895488,401,401,401,401,0
20241213,154100,217895488,401,401,401,401,0
20241213,154000,217895488,401,401,401,401,0
20241213,153900,217895488,401,401,401,401,0
20241213,153800,217895488,401,401,401,401,0
20241213,153700,217895488,401,401,401,401,0
20241213,153600,217895488,401,401,401,401,0
20241213,153500,217895488,401,401,401,401,0
20241213,153400,217895488,401,401,401,401,0
20241213,153300,217895488,401,401,401,401,40942
20241213,153200,217895488,401,401,401,401,0
20241213,153100,217895488,401,401,401,401,0
20241213,153000,217895488,401,401,401,401,40942
20241213,152900,201477746,399,399,399,399,0
20241213,152800,201477746,399,399,399,399,0
20241213,152700,201477746,399,399,399,399,0
20241213,152600,201477746,399,399,399,399,0
20241213,152500,201477746,399,399,399,399,0
20241213,152400,201477746,399,399,399,399,0
20241213,152300,201477746,399,399,399,399,0
20241213,152200,201477746,399,399,399,399,0
20241213,152100,201477746,399,399,399,399,0
20241213,152000,201477746,399,399,399,399,0
20241213,151900,201477746,399,400,400,399,6433
20241213,151800,198909944,400,399,400,399,1401
20241213,151700,198350944,399,400,400,399,3013
20241213,151600,197148756,400,400,400,400,10
20241213,151500,197144756,400,400,400,399,253
20241213,151400,197043557,400,399,400,399,407
20241213,151300,196881163,400,400,400,400,1
20241213,151200,196880763,400,399,400,399,409
20241213,151100,196717571,399,399,399,398,3080
20241213,151000,195489053,400,398,400,398,5404
20241213,150900,193333259,398,399,399,398,5003
20241213,150800,191337063,400,399,400,398,153
20241213,150700,191276016,399,398,399,398,80
20241213,150600,191244146,398,399,399,398,1062
20241213,150500,190820409,399,399,399,399,110
20241213,150400,190776519,399,399,399,399,952
20241213,150300,190396671,399,399,399,399,55
20241213,150200,190374726,399,399,399,399,2005
20241213,150100,189574731,398,399,399,398,3159
20241213,150000,188316290,400,400,400,400,0
20241213,145900,188316290,400,400,400,399,1405
20241213,145800,187754691,400,400,400,400,1
20241213,145700,187754291,400,399,400,399,999
20241213,145600,187354692,400,400,400,400,1564
20241213,145500,186729092,400,400,400,400,20
20241213,145400,186721092,400,400,400,399,542
20241213,145300,186504832,400,400,400,400,1
20241213,145200,186504432,400,399,400,399,35
20241213,145100,186490466,400,400,400,400,1
20241213,145000,186490066,400,400,400,400,0
20241213,144900,186490066,400,400,400,400,0
20241213,144800,186490066,400,400,400,400,0
20241213,144700,186490066,400,398,400,398,133
20241213,144600,186437126,399,399,399,399,0
20241213,144500,186437126,399,399,399,399,2015
20241213,144400,185633141,399,399,399,399,0
20241213,144300,185633141,399,399,399,399,0
20241213,144200,185633141,399,399,399,399,9086
20241213,144100,182007827,399,399,399,399,3000
20241213,144000,180810827,400,400,400,400,138
20241213,143900,180755627,400,400,400,400,20
20241213,143800,180747627,400,400,400,400,14
20241213,143700,180742027,399,399,399,399,0
20241213,143600,180742027,399,399,399,399,244
20241213,143500,180644671,400,400,400,400,1
20241213,143400,180644271,400,399,400,399,63
20241213,143300,180619072,400,400,400,399,5
20241213,143200,180617075,399,400,400,399,401
20241213,143100,180456676,400,399,400,399,507
20241213,143000,180253880,400,400,400,400,1
20241213,142900,180253480,400,400,400,400,11
20241213,142800,180249080,400,400,400,400,609
20241213,142700,180005480,399,400,400,399,414
20241213,142600,179840280,400,400,400,399,2005
20241213,142500,179038480,400,400,400,399,1000
20241213,142400,178638880,400,400,400,399,304
20241213,142300,178517380,400,400,400,400,2
20241213,142200,178516580,398,399,399,398,21312
20241213,142100,170025729,398,398,398,398,125
20241213,142000,169975979,399,399,399,399,139
20241213,141900,169920518,399,399,399,399,1000
20241213,141800,169521518,399,399,399,399,0
20241213,141700,169521518,399,399,399,399,0
20241213,141600,169521518,399,399,399,399,2
20241213,141500,169520720,399,399,399,399,2
20241213,141400,169519922,399,399,399,399,529
20241213,141300,169308851,398,398,398,398,0
20241213,141200,169308851,398,398,398,398,0
20241213,141100,169308851,398,399,399,398,5926
20241213,141000,166944449,399,399,399,399,260
20241213,140900,166840709,400,400,400,400,0
20241213,140800,166840709,400,400,400,400,0
20241213,140700,166840709,400,400,400,400,100
20241213,140600,166800709,400,400,400,400,1107
20241213,140500,166357909,400,400,400,400,4
20241213,140400,166356309,400,400,400,400,0
20241213,140300,166356309,400,400,400,400,6
20241213,140200,166353909,400,400,400,400,1
20241213,140100,166353509,400,400,400,400,0
20241213,140000,166353509,400,400,400,400,20
20241213,135900,166345509,400,400,400,399,85
20241213,135800,166311589,399,399,400,399,96
20241213,135700,166273284,399,399,399,399,175
20241213,135600,166203459,399,399,399,399,183
20241213,135500,166130442,399,399,399,399,9742
20241213,135400,162243384,400,400,400,400,15
20241213,135300,162237384,400,400,400,400,0
20241213,135200,162237384,400,400,400,400,0
20241213,135100,162237384,400,400,400,400,1
20241213,135000,162236984,400,400,400,400,30
20241213,134900,162224984,400,400,400,400,0
20241213,134800,162224984,400,400,400,400,0
20241213,134700,162224984,400,400,400,400,0
20241213,134600,162224984,400,400,400,400,0
20241213,134500,162224984,400,400,400,400,2
20241213,134400,162224184,400,400,400,400,5123
20241213,134300,160174984,400,400,400,400,10000
20241213,134200,156174984,400,400,400,400,5
20241213,134100,156172984,400,400,400,400,0
20241213,134000,156172984,400,400,400,400,93
20241213,133900,156135784,399,399,399,399,2621
20241213,133800,155090005,398,399,399,398,1075
20241213,133700,154661155,399,399,399,399,1030
20241213,133600,154250185,399,399,399,399,641
20241213,133500,153994426,399,399,399,399,600
20241213,133400,153755026,399,399,399,399,100
20241213,133300,153715126,398,399,399,398,4244
20241213,133200,152022514,399,399,399,399,396
20241213,133100,151864510,399,399,399,399,1010
20241213,133000,151461520,399,399,399,399,301
20241213,132900,151341421,399,399,399,399,200
20241213,132800,151261621,399,399,399,399,4
20241213,132700,151260025,399,398,399,398,2559
20241213,132600,150241341,399,399,399,399,785
20241213,132500,149928126,399,399,399,399,701
20241213,132400,149648427,399,399,399,399,1000
20241213,132300,149249427,399,399,399,399,17
20241213,132200,149242644,399,399,399,398,305
20241213,132100,149121250,398,398,398,398,110
20241213,132000,149077470,399,399,399,398,877
20241213,131900,148727549,399,399,399,399,3
20241213,131800,148726352,399,399,399,399,1
20241213,131700,148725953,399,399,399,399,0
20241213,131600,148725953,399,399,399,399,420
20241213,131500,148558373,399,399,399,399,138
20241213,131400,148503311,399,399,399,399,50
20241213,131300,148483361,399,399,399,399,2
20241213,131200,148482563,399,399,399,399,0
20241213,131100,148482563,399,399,399,399,3630
20241213,131000,147034193,399,399,399,399,500
20241213,130900,146834693,399,399,399,399,1000
20241213,130800,146435693,400,400,400,400,2932
20241213,130700,145262893,400,399,400,398,5420
20241213,130600,143105311,399,399,399,399,4043
20241213,130500,141492154,399,399,399,399,1819
20241213,130400,140766373,398,398,398,398,5000
20241213,130300,138776373,398,398,399,398,5964
20241213,130200,136401896,399,399,399,399,1
20241213,130100,136401497,399,399,399,399,1601
20241213,130000,135762698,399,399,399,399,2
20241213,125900,135761900,399,399,399,399,2
20241213,125800,135761102,399,399,399,399,2
20241213,125700,135760304,398,398,398,398,18964
20241213,125600,128212632,399,398,399,398,2631
20241213,125500,127165491,399,399,399,399,1
20241213,125400,127165092,399,399,399,399,1
20241213,125300,127164693,398,398,398,398,1149
20241213,125200,126707391,399,399,399,399,47
20241213,125100,126688638,399,399,399,399,0
20241213,125000,126688638,399,399,399,399,0
20241213,124900,126688638,399,399,399,399,0
20241213,124800,126688638,399,399,399,399,16
20241213,124700,126682254,399,399,399,399,10
20241213,124600,126678264,399,399,399,399,100
20241213,124500,126638364,399,399,399,399,929
20241213,124400,126267693,399,399,399,399,42
20241213,124300,126250935,399,399,399,399,0
20241213,124200,126250935,399,399,399,399,600
20241213,124100,126011535,399,399,399,399,20
20241213,124000,126003555,399,399,399,399,2078
20241213,123900,125174433,399,399,399,399,0
20241213,123800,125174433,399,399,399,399,1
20241213,123700,125174034,399,399,399,399,14000
20241213,123600,119588034,400,400,400,400,0
20241213,123500,119588034,400,400,400,400,0
20241213,123400,119588034,400,400,400,400,1
20241213,123300,119587634,400,400,400,400,27
20241213,123200,119576834,400,400,400,400,1005
20241213,123100,119174834,400,400,400,400,1000
20241213,123000,118774834,400,400,400,400,5
20241213,122900,118772834,400,400,400,400,12286
20241213,122800,113858434,400,400,400,400,2205
20241213,122700,112976434,400,400,400,400,506
20241213,122600,112774034,399,399,399,399,4711
20241213,122500,110894345,399,399,399,399,0
20241213,122400,110894345,399,399,399,399,10
20241213,122300,110890355,398,398,398,398,20
20241213,122200,110882395,398,398,398,398,185
20241213,122100,110808765,399,399,399,398,1083
20241213,122000,110376652,399,399,399,399,3
20241213,121900,110375455,399,399,399,399,21007
20241213,121800,101993662,401,401,401,401,2
20241213,121700,101992860,400,400,400,400,249
20241213,121600,101893260,399,400,400,399,87
20241213,121500,101858461,400,400,400,400,0
20241213,121400,101858461,400,400,400,400,0
20241213,121300,101858461,400,400,400,400,0
20241213,121200,101858461,400,400,400,400,100
20241213,121100,101818461,400,400,400,400,0
20241213,121000,101818461,400,400,400,400,100
20241213,120900,101778461,400,400,400,400,853
20241213,120800,101437261,400,400,400,400,13000
20241213,120700,96237261,400,400,400,399,1763
20241213,120600,95532062,400,400,400,400,2000
20241213,120500,94732062,400,400,400,400,18
20241213,120400,94724862,400,400,400,400,5
20241213,120300,94722862,398,399,399,398,150
20241213,120200,94663106,399,399,399,399,0
20241213,120100,94663106,399,399,399,399,0
20241213,120000,94663106,399,399,399,399,173
20241213,115900,94594079,399,399,399,399,2055
20241213,115800,93774134,399,400,400,399,23327
20241213,115700,84466497,400,400,400,400,1877
20241213,115600,83715697,401,401,401,401,100
20241213,115500,83675597,401,401,401,401,0
20241213,115400,83675597,401,401,401,401,0
20241213,115300,83675597,401,401,401,401,496
20241213,115200,83476701,400,400,400,400,0
20241213,115100,83476701,400,400,400,400,230
20241213,115000,83384701,401,401,401,401,0
20241213,114900,83384701,401,401,401,401,3738
20241213,114800,81885763,401,401,401,401,0
20241213,114700,81885763,401,401,401,401,5
20241213,114600,81883758,401,401,401,401,1
20241213,114500,81883357,401,401,401,401,1
20241213,114400,81882956,401,401,401,401,0
20241213,114300,81882956,401,400,401,399,2001
20241213,114200,81084054,401,399,401,399,1008
20241213,114100,80681846,401,401,401,401,100
20241213,114000,80641746,401,401,401,399,503
20241213,113900,80440045,401,401,401,401,1
20241213,113800,80439644,401,400,401,399,103
20241213,113700,80398384,401,401,401,401,16
20241213,113600,80391968,401,401,401,401,0
20241213,113500,80391968,401,401,401,401,5
20241213,113400,80389963,400,400,400,400,88
20241213,113300,80354763,400,400,400,400,0
20241213,113200,80354763,400,400,400,400,0
20241213,113100,80354763,400,400,400,400,0
20241213,113000,80354763,400,400,400,400,50
20241213,112900,80334763,400,400,400,400,0
20241213,112800,80334763,400,400,400,400,106
20241213,112700,80292363,400,400,400,400,51
20241213,112600,80271963,400,400,400,400,0
20241213,112500,80271963,400,400,400,400,917
20241213,112400,79905163,399,399,399,399,0
20241213,112300,79905163,399,399,399,399,0
20241213,112200,79905163,399,398,399,398,72
20241213,112100,79876502,399,400,400,399,921
20241213,112000,79508954,400,399,400,399,292
20241213,111900,79392440,399,399,399,399,806
20241213,111800,79070846,400,400,400,400,6
20241213,111700,79068446,400,399,400,399,83
20241213,111600,79035278,400,400,400,400,109
20241213,111500,78991678,400,400,400,400,8
20241213,111400,78988478,400,400,400,400,0
20241213,111300,78988478,400,400,400,400,10
20241213,111200,78984478,400,399,400,399,1102
20241213,111100,78544728,399,399,399,399,2525
20241213,111000,77537253,399,398,399,398,58
20241213,110900,77514168,399,399,399,399,0
20241213,110800,77514168,399,399,399,399,0
20241213,110700,77514168,399,399,399,399,0
20241213,110600,77514168,399,399,399,399,103
20241213,110500,77473071,399,399,399,399,563
20241213,110400,77248434,399,399,399,399,280
20241213,110300,77136714,399,398,399,398,1001
20241213,110200,76738315,399,399,399,399,10
20241213,110100,76734325,399,399,399,399,1
20241213,110000,76733926,398,398,398,398,73
20241213,105900,76704872,398,398,398,398,80
20241213,105800,76673032,398,398,398,398,0
20241213,105700,76673032,398,398,398,398,1000
20241213,105600,76275032,399,399,399,399,0
20241213,105500,76275032,399,399,399,399,14
20241213,105400,76269446,399,399,399,399,10
20241213,105300,76265456,399,399,399,399,5
20241213,105200,76263461,399,399,399,399,145
20241213,105100,76205606,399,399,399,399,27
20241213,105000,76194833,399,399,399,399,0
20241213,104900,76194833,399,399,399,399,2097
20241213,104800,75358130,399,399,399,399,230
20241213,104700,75266360,399,399,399,399,3
20241213,104600,75265163,397,399,399,397,1531
20241213,104500,74656294,398,398,398,398,100
20241213,104400,74616494,398,398,398,398,446
20241213,104300,74438986,398,398,398,398,506
20241213,104200,74237598,398,398,398,398,1883
20241213,104100,73488164,398,398,398,398,64
20241213,104000,73462692,398,398,398,398,210
20241213,103900,73379112,398,398,398,398,1066
20241213,103800,72954844,398,398,398,398,145
20241213,103700,72897134,398,398,398,398,1600
20241213,103600,72260334,398,398,398,398,105
20241213,103500,72218544,398,398,398,398,120
20241213,103400,72170784,398,398,398,398,1079
20241213,103300,71741342,398,397,398,397,2418
20241213,103200,70781296,397,397,397,397,50
20241213,103100,70761446,397,397,397,397,7
20241213,103000,70758667,397,397,397,397,0
20241213,102900,70758667,397,397,397,397,112
20241213,102800,70714203,397,397,397,397,52
20241213,102700,70693559,397,397,397,397,0
20241213,102600,70693559,397,397,397,397,12
20241213,102500,70688795,396,396,396,396,5421
20241213,102400,68542079,397,397,397,397,36
20241213,102300,68527787,397,397,397,397,7
20241213,102200,68525008,397,397,397,397,7666
20241213,102100,65481606,398,398,398,398,111
20241213,102000,65437428,398,398,398,398,117
20241213,101900,65390862,398,398,398,398,10
20241213,101800,65386882,398,398,398,398,738
20241213,101700,65093158,398,398,398,398,5
20241213,101600,65091168,398,398,398,398,129
20241213,101500,65039826,398,398,398,398,246
20241213,101400,64941918,398,398,398,398,117
20241213,101300,64895352,398,398,398,398,980
20241213,101200,64505312,398,398,398,398,4
20241213,101100,64503720,398,398,398,398,20
20241213,101000,64495760,398,398,398,397,201
20241213,100900,64415957,398,398,398,398,271
20241213,100800,64308099,398,398,398,398,357
20241213,100700,64166013,399,399,399,399,20
20241213,100600,64158033,399,399,399,399,10
20241213,100500,64154043,399,399,399,399,1054
20241213,100400,63733497,399,399,399,399,1
20241213,100300,63733098,399,399,399,399,0
20241213,100200,63733098,399,398,399,398,2128
20241213,100100,62886147,398,398,398,398,4430
20241213,100000,61123007,399,398,399,398,81
20241213,095900,61090753,398,399,399,398,2
20241213,095800,61089956,398,398,398,398,85
20241213,095700,61056126,398,398,398,398,0
20241213,095600,61056126,398,399,399,398,60
20241213,095500,61032241,399,398,399,398,1230
20241213,095400,60542471,398,398,398,398,2000
20241213,095300,59746471,398,398,398,398,573
20241213,095200,59518417,399,399,399,399,85
20241213,095100,59484502,399,399,399,399,0
20241213,095000,59484502,399,399,399,399,1007
20241213,094900,59082709,399,399,399,399,100
20241213,094800,59042809,398,399,399,398,14317
20241213,094700,53344628,399,399,399,399,42
20241213,094600,53327870,399,399,399,399,966
20241213,094500,52942436,399,399,399,398,5142
20241213,094400,50895858,399,399,399,398,147
20241213,094300,50837320,399,399,399,398,5625
20241213,094200,48597945,399,399,399,399,37
20241213,094100,48583182,399,399,399,399,1132
20241213,094000,48131514,399,399,399,399,0
20241213,093900,48131514,399,400,400,399,22164
20241213,093800,39288077,400,400,400,400,0
20241213,093700,39288077,400,400,400,399,197
20241213,093600,39209292,399,399,400,399,375
20241213,093500,39059299,400,400,400,399,103
20241213,093400,39018105,399,399,400,399,202
20241213,093300,38937310,400,399,400,399,14
20241213,093200,38931713,400,400,400,399,1022
20241213,093100,38522914,399,400,400,399,2015
20241213,093000,37718915,399,399,399,399,0
20241213,092900,37718915,399,400,400,399,14606
20241213,092800,31876517,400,402,402,400,64
20241213,092700,31850893,402,400,402,400,3
20241213,092600,31849689,402,402,402,402,1
20241213,092500,31849287,400,400,400,400,0
20241213,092400,31849287,400,402,402,400,43
20241213,092300,31832026,400,400,400,400,7021
20241213,092200,29023626,400,400,400,400,979
20241213,092100,28632026,401,401,401,401,8040
20241213,092000,25407986,400,401,401,399,9900
20241213,091900,21448581,401,401,401,400,52
20241213,091800,21427731,401,401,401,401,105
20241213,091700,21385626,401,401,401,401,10
20241213,091600,21381616,401,400,401,400,523
20241213,091500,21172406,403,403,403,403,120
20241213,091400,21124046,401,402,402,401,9000
20241213,091300,17515043,404,402,404,402,6033
20241213,091200,15083746,401,401,401,401,72
20241213,091100,15054874,401,400,401,400,5000
20241213,091000,13050563,400,398,400,398,236
20241213,090900,12956633,399,399,399,398,500
20241213,090800,12757233,400,400,400,400,20
20241213,090700,12749233,400,400,400,400,143
20241213,090600,12692033,400,400,400,400,1
20241213,090500,12691633,400,400,400,400,8
20241213,090400,12688433,400,400,400,400,747
20241213,090300,12389633,400,398,400,398,9205
20241213,090200,8725967,398,400,401,398,1024
20241213,090100,8318126,398,401,401,398,2498
20241213,090000,7322428,402,396,403,396,18482