KissMeData/215790/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,204500,26794628,447,447,447,447,176
20241211,204400,26794628,447,447,447,447,0
20241211,204300,26794628,447,447,447,447,0
20241211,204200,26794628,447,447,447,447,0
20241211,204100,26794628,447,447,447,447,0
20241211,204000,26794628,447,447,447,447,0
20241211,203900,26794628,447,447,447,447,0
20241211,203800,26794628,447,447,447,447,0
20241211,203700,26794628,447,447,447,447,0
20241211,203600,26794628,447,447,447,447,0
20241211,203500,26794628,447,447,447,447,0
20241211,203400,26794628,447,447,447,447,0
20241211,203300,26794628,447,447,447,447,0
20241211,203200,26794628,447,447,447,447,0
20241211,203100,26794628,447,447,447,447,0
20241211,203000,26794628,447,447,447,447,0
20241211,202900,26794628,447,447,447,447,0
20241211,202800,26794628,447,447,447,447,0
20241211,202700,26794628,447,447,447,447,0
20241211,202600,26794628,447,447,447,447,0
20241211,202500,26794628,447,447,447,447,0
20241211,202400,26794628,447,447,447,447,0
20241211,202300,26794628,447,447,447,447,0
20241211,202200,26794628,447,447,447,447,0
20241211,202100,26794628,447,447,447,447,0
20241211,202000,26794628,447,447,447,447,0
20241211,201900,26794628,447,447,447,447,0
20241211,201800,26794628,447,447,447,447,0
20241211,201700,26794628,447,447,447,447,0
20241211,201600,26794628,447,447,447,447,0
20241211,201500,26794628,447,447,447,447,176
20241211,201400,26794628,447,447,447,447,0
20241211,201300,26794628,447,447,447,447,0
20241211,201200,26794628,447,447,447,447,0
20241211,201100,26794628,447,447,447,447,0
20241211,201000,26794628,447,447,447,447,0
20241211,200900,26794628,447,447,447,447,0
20241211,200800,26794628,447,447,447,447,0
20241211,200700,26794628,447,447,447,447,0
20241211,200600,26794628,447,447,447,447,0
20241211,200500,26794628,447,447,447,447,0
20241211,200400,26794628,447,447,447,447,0
20241211,200300,26794628,447,447,447,447,0
20241211,200200,26794628,447,447,447,447,0
20241211,200100,26794628,447,447,447,447,0
20241211,200000,26794628,447,447,447,447,0
20241211,195900,26794628,447,447,447,447,0
20241211,195800,26794628,447,447,447,447,0
20241211,195700,26794628,447,447,447,447,0
20241211,195600,26794628,447,447,447,447,0
20241211,195500,26794628,447,447,447,447,0
20241211,195400,26794628,447,447,447,447,0
20241211,195300,26794628,447,447,447,447,0
20241211,195200,26794628,447,447,447,447,0
20241211,195100,26794628,447,447,447,447,0
20241211,195000,26794628,447,447,447,447,0
20241211,194900,26794628,447,447,447,447,0
20241211,194800,26794628,447,447,447,447,0
20241211,194700,26794628,447,447,447,447,0
20241211,194600,26794628,447,447,447,447,0
20241211,194500,26794628,447,447,447,447,176
20241211,194400,26794628,447,447,447,447,0
20241211,194300,26794628,447,447,447,447,0
20241211,194200,26794628,447,447,447,447,0
20241211,194100,26794628,447,447,447,447,0
20241211,194000,26794628,447,447,447,447,0
20241211,193900,26794628,447,447,447,447,0
20241211,193800,26794628,447,447,447,447,0
20241211,193700,26794628,447,447,447,447,0
20241211,193600,26794628,447,447,447,447,0
20241211,193500,26794628,447,447,447,447,0
20241211,193400,26794628,447,447,447,447,0
20241211,193300,26794628,447,447,447,447,0
20241211,193200,26794628,447,447,447,447,0
20241211,193100,26794628,447,447,447,447,0
20241211,193000,26794628,447,447,447,447,0
20241211,192900,26794628,447,447,447,447,0
20241211,192800,26794628,447,447,447,447,0
20241211,192700,26794628,447,447,447,447,0
20241211,192600,26794628,447,447,447,447,0
20241211,192500,26794628,447,447,447,447,0
20241211,192400,26794628,447,447,447,447,0
20241211,192300,26794628,447,447,447,447,0
20241211,192200,26794628,447,447,447,447,0
20241211,192100,26794628,447,447,447,447,0
20241211,192000,26794628,447,447,447,447,0
20241211,191900,26794628,447,447,447,447,0
20241211,191800,26794628,447,447,447,447,0
20241211,191700,26794628,447,447,447,447,0
20241211,191600,26794628,447,447,447,447,0
20241211,191500,26794628,447,447,447,447,176
20241211,191400,26794628,447,447,447,447,0
20241211,191300,26794628,447,447,447,447,0
20241211,191200,26794628,447,447,447,447,0
20241211,191100,26794628,447,447,447,447,0
20241211,191000,26794628,447,447,447,447,0
20241211,190900,26794628,447,447,447,447,0
20241211,190800,26794628,447,447,447,447,0
20241211,190700,26794628,447,447,447,447,0
20241211,190600,26794628,447,447,447,447,0
20241211,190500,26794628,447,447,447,447,0
20241211,190400,26794628,447,447,447,447,0
20241211,190300,26794628,447,447,447,447,0
20241211,190200,26794628,447,447,447,447,0
20241211,190100,26794628,447,447,447,447,0
20241211,190000,26794628,447,447,447,447,0
20241211,185900,26794628,447,447,447,447,0
20241211,185800,26794628,447,447,447,447,0
20241211,185700,26794628,447,447,447,447,0
20241211,185600,26794628,447,447,447,447,0
20241211,185500,26794628,447,447,447,447,0
20241211,185400,26794628,447,447,447,447,0
20241211,185300,26794628,447,447,447,447,0
20241211,185200,26794628,447,447,447,447,0
20241211,185100,26794628,447,447,447,447,0
20241211,185000,26794628,447,447,447,447,0
20241211,184900,26794628,447,447,447,447,0
20241211,184800,26794628,447,447,447,447,0
20241211,184700,26794628,447,447,447,447,0
20241211,184600,26794628,447,447,447,447,0
20241211,184500,26794628,447,447,447,447,176
20241211,184400,26794628,447,447,447,447,0
20241211,184300,26794628,447,447,447,447,0
20241211,184200,26794628,447,447,447,447,0
20241211,184100,26794628,447,447,447,447,0
20241211,184000,26794628,447,447,447,447,0
20241211,183900,26794628,447,447,447,447,0
20241211,183800,26794628,447,447,447,447,0
20241211,183700,26794628,447,447,447,447,0
20241211,183600,26794628,447,447,447,447,0
20241211,183500,26794628,447,447,447,447,0
20241211,183400,26794628,447,447,447,447,0
20241211,183300,26794628,447,447,447,447,0
20241211,183200,26794628,447,447,447,447,0
20241211,183100,26794628,447,447,447,447,0
20241211,183000,26794628,447,447,447,447,0
20241211,182900,26794628,447,447,447,447,0
20241211,182800,26794628,447,447,447,447,0
20241211,182700,26794628,447,447,447,447,0
20241211,182600,26794628,447,447,447,447,0
20241211,182500,26794628,447,447,447,447,0
20241211,182400,26794628,447,447,447,447,0
20241211,182300,26794628,447,447,447,447,0
20241211,182200,26794628,447,447,447,447,0
20241211,182100,26794628,447,447,447,447,0
20241211,182000,26794628,447,447,447,447,0
20241211,181900,26794628,447,447,447,447,0
20241211,181800,26794628,447,447,447,447,0
20241211,181700,26794628,447,447,447,447,0
20241211,181600,26794628,447,447,447,447,0
20241211,181500,26794628,447,447,447,447,176
20241211,181400,26794628,447,447,447,447,0
20241211,181300,26794628,447,447,447,447,0
20241211,181200,26794628,447,447,447,447,0
20241211,181100,26794628,447,447,447,447,0
20241211,181000,26794628,447,447,447,447,0
20241211,180900,26794628,447,447,447,447,0
20241211,180800,26794628,447,447,447,447,0
20241211,180700,26794628,447,447,447,447,0
20241211,180600,26794628,447,447,447,447,0
20241211,180500,26794628,447,447,447,447,0
20241211,180400,26794628,447,447,447,447,0
20241211,180300,26794628,447,447,447,447,0
20241211,180200,26794628,447,447,447,447,0
20241211,180100,26794628,447,447,447,447,0
20241211,180000,26794628,447,447,447,447,0
20241211,175900,26794628,447,447,447,447,0
20241211,175800,26794628,447,447,447,447,0
20241211,175700,26794628,447,447,447,447,0
20241211,175600,26794628,447,447,447,447,0
20241211,175500,26794628,447,447,447,447,0
20241211,175400,26794628,447,447,447,447,0
20241211,175300,26794628,447,447,447,447,0
20241211,175200,26794628,447,447,447,447,0
20241211,175100,26794628,447,447,447,447,0
20241211,175000,26794628,447,447,447,447,0
20241211,174900,26794628,447,447,447,447,0
20241211,174800,26794628,447,447,447,447,0
20241211,174700,26794628,447,447,447,447,0
20241211,174600,26794628,447,447,447,447,0
20241211,174500,26794628,447,447,447,447,176
20241211,174400,26794628,447,447,447,447,0
20241211,174300,26794628,447,447,447,447,0
20241211,174200,26794628,447,447,447,447,0
20241211,174100,26794628,447,447,447,447,0
20241211,174000,26794628,447,447,447,447,0
20241211,173900,26794628,447,447,447,447,0
20241211,173800,26794628,447,447,447,447,0
20241211,173700,26794628,447,447,447,447,0
20241211,173600,26794628,447,447,447,447,0
20241211,173500,26794628,447,447,447,447,0
20241211,173400,26794628,447,447,447,447,0
20241211,173300,26794628,447,447,447,447,0
20241211,173200,26794628,447,447,447,447,0
20241211,173100,26794628,447,447,447,447,0
20241211,173000,26794628,447,447,447,447,0
20241211,172900,26794628,447,447,447,447,0
20241211,172800,26794628,447,447,447,447,0
20241211,172700,26794628,447,447,447,447,0
20241211,172600,26794628,447,447,447,447,0
20241211,172500,26794628,447,447,447,447,0
20241211,172400,26794628,447,447,447,447,0
20241211,172300,26794628,447,447,447,447,0
20241211,172200,26794628,447,447,447,447,0
20241211,172100,26794628,447,447,447,447,0
20241211,172000,26794628,447,447,447,447,0
20241211,171900,26794628,447,447,447,447,0
20241211,171800,26794628,447,447,447,447,0
20241211,171700,26794628,447,447,447,447,0
20241211,171600,26794628,447,447,447,447,0
20241211,171500,26794628,447,447,447,447,176
20241211,171400,26794628,447,447,447,447,0
20241211,171300,26794628,447,447,447,447,0
20241211,171200,26794628,447,447,447,447,0
20241211,171100,26794628,447,447,447,447,0
20241211,171000,26794628,447,447,447,447,0
20241211,170900,26794628,447,447,447,447,0
20241211,170800,26794628,447,447,447,447,0
20241211,170700,26794628,447,447,447,447,0
20241211,170600,26794628,447,447,447,447,0
20241211,170500,26794628,447,447,447,447,0
20241211,170400,26794628,447,447,447,447,0
20241211,170300,26794628,447,447,447,447,0
20241211,170200,26794628,447,447,447,447,0
20241211,170100,26794628,447,447,447,447,0
20241211,170000,26794628,447,447,447,447,0
20241211,165900,26794628,447,447,447,447,0
20241211,165800,26794628,447,447,447,447,0
20241211,165700,26794628,447,447,447,447,0
20241211,165600,26794628,447,447,447,447,0
20241211,165500,26794628,447,447,447,447,0
20241211,165400,26794628,447,447,447,447,0
20241211,165300,26794628,447,447,447,447,0
20241211,165200,26794628,447,447,447,447,0
20241211,165100,26794628,447,447,447,447,0
20241211,165000,26794628,447,447,447,447,0
20241211,164900,26794628,447,447,447,447,0
20241211,164800,26794628,447,447,447,447,0
20241211,164700,26794628,447,447,447,447,0
20241211,164600,26794628,447,447,447,447,0
20241211,164500,26794628,447,447,447,447,176
20241211,164400,26794628,447,447,447,447,0
20241211,164300,26794628,447,447,447,447,0
20241211,164200,26794628,447,447,447,447,0
20241211,164100,26794628,447,447,447,447,0
20241211,164000,26794628,447,447,447,447,0
20241211,163900,26794628,447,447,447,447,0
20241211,163800,26794628,447,447,447,447,0
20241211,163700,26794628,447,447,447,447,0
20241211,163600,26794628,447,447,447,447,0
20241211,163500,26794628,447,447,447,447,0
20241211,163400,26794628,447,447,447,447,0
20241211,163300,26794628,447,447,447,447,0
20241211,163200,26794628,447,447,447,447,0
20241211,163100,26794628,447,447,447,447,0
20241211,163000,26794628,447,447,447,447,0
20241211,162900,26794628,447,447,447,447,0
20241211,162800,26794628,447,447,447,447,0
20241211,162700,26794628,447,447,447,447,0
20241211,162600,26794628,447,447,447,447,0
20241211,162500,26794628,447,447,447,447,0
20241211,162400,26794628,447,447,447,447,0
20241211,162300,26794628,447,447,447,447,0
20241211,162200,26794628,447,447,447,447,0
20241211,162100,26794628,447,447,447,447,0
20241211,162000,26794628,447,447,447,447,0
20241211,161900,26794628,447,447,447,447,0
20241211,161800,26794628,447,447,447,447,0
20241211,161700,26794628,447,447,447,447,0
20241211,161600,26794628,447,447,447,447,0
20241211,161500,26794628,447,447,447,447,176
20241211,161400,26794628,447,447,447,447,0
20241211,161300,26794628,447,447,447,447,0
20241211,161200,26794628,447,447,447,447,0
20241211,161100,26794628,447,447,447,447,0
20241211,161000,26794628,447,447,447,447,0
20241211,160900,26794628,447,447,447,447,0
20241211,160800,26794628,447,447,447,447,0
20241211,160700,26794628,447,447,447,447,0
20241211,160600,26794628,447,447,447,447,0
20241211,160500,26794628,447,447,447,447,0
20241211,160400,26794628,447,447,447,447,0
20241211,160300,26794628,447,447,447,447,0
20241211,160200,26794628,447,447,447,447,0
20241211,160100,26794628,447,447,447,447,0
20241211,160000,26794628,447,447,447,447,0
20241211,155900,26794628,447,447,447,447,0
20241211,155800,26794628,447,447,447,447,0
20241211,155700,26794628,447,447,447,447,0
20241211,155600,26794628,447,447,447,447,0
20241211,155500,26794628,447,447,447,447,0
20241211,155400,26794628,447,447,447,447,0
20241211,155300,26794628,447,447,447,447,0
20241211,155200,26794628,447,447,447,447,0
20241211,155100,26794628,447,447,447,447,0
20241211,155000,26794628,447,447,447,447,0
20241211,154900,26794628,447,447,447,447,0
20241211,154800,26794628,447,447,447,447,0
20241211,154700,26794628,447,447,447,447,0
20241211,154600,26794628,447,447,447,447,0
20241211,154500,26794628,447,447,447,447,176
20241211,154400,26794628,447,447,447,447,0
20241211,154300,26794628,447,447,447,447,0
20241211,154200,26794628,447,447,447,447,0
20241211,154100,26794628,447,447,447,447,0
20241211,154000,26794628,447,447,447,447,0
20241211,153900,26794628,447,447,447,447,0
20241211,153800,26794628,447,447,447,447,0
20241211,153700,26794628,447,447,447,447,0
20241211,153600,26794628,447,447,447,447,0
20241211,153500,26794628,447,447,447,447,0
20241211,153400,26794628,447,447,447,447,0
20241211,153300,26794628,447,447,447,447,0
20241211,153200,26794628,447,447,447,447,0
20241211,153100,26794628,447,447,447,447,0
20241211,153000,26794628,447,447,447,447,176
20241211,152900,26715956,448,448,448,448,0
20241211,152800,26715956,448,448,448,448,0
20241211,152700,26715956,448,448,448,448,0
20241211,152600,26715956,448,448,448,448,0
20241211,152500,26715956,448,448,448,448,0
20241211,152400,26715956,448,448,448,448,0
20241211,152300,26715956,448,448,448,448,0
20241211,152200,26715956,448,448,448,448,0
20241211,152100,26715956,448,448,448,448,0
20241211,152000,26715956,448,448,448,448,0
20241211,151900,26715956,448,448,448,448,0
20241211,151800,26715956,448,448,448,448,0
20241211,151700,26715956,448,448,448,448,0
20241211,151600,26715956,448,447,448,447,2001
20241211,151500,25821508,447,447,447,447,0
20241211,151400,25821508,447,447,447,447,0
20241211,151300,25821508,447,447,447,447,4
20241211,151200,25819720,448,448,448,448,0
20241211,151100,25819720,448,447,448,447,501
20241211,151000,25595772,447,447,447,447,0
20241211,150900,25595772,447,447,447,444,1802
20241211,150800,24795372,448,448,448,448,0
20241211,150700,24795372,448,445,448,445,1999
20241211,150600,23905811,445,444,445,444,100
20241211,150500,23861407,443,443,443,443,402
20241211,150400,23683321,442,442,442,442,0
20241211,150300,23683321,442,442,442,442,0
20241211,150200,23683321,442,442,442,442,1030
20241211,150100,23228061,442,442,442,442,11
20241211,150000,23223199,443,443,443,443,0
20241211,145900,23223199,443,443,443,443,100
20241211,145800,23178899,443,443,443,443,1
20241211,145700,23178456,444,444,444,444,0
20241211,145600,23178456,444,444,444,444,0
20241211,145500,23178456,444,444,444,444,0
20241211,145400,23178456,444,444,444,444,0
20241211,145300,23178456,444,444,444,444,0
20241211,145200,23178456,444,444,444,444,0
20241211,145100,23178456,444,444,444,444,0
20241211,145000,23178456,444,444,444,444,0
20241211,144900,23178456,444,444,444,444,0
20241211,144800,23178456,444,445,445,444,2
20241211,144700,23177567,445,445,445,445,1
20241211,144600,23177122,445,444,445,444,45
20241211,144500,23157141,444,444,444,444,0
20241211,144400,23157141,444,443,444,443,12
20241211,144300,23151824,443,442,443,442,126
20241211,144200,23096097,442,442,442,442,9
20241211,144100,23092119,442,442,442,442,20
20241211,144000,23083279,442,442,442,442,6
20241211,143900,23080627,442,442,442,442,0
20241211,143800,23080627,442,442,442,442,0
20241211,143700,23080627,442,442,442,442,3
20241211,143600,23079301,442,442,442,442,1
20241211,143500,23078859,442,441,442,441,3
20241211,143400,23077535,442,442,442,442,0
20241211,143300,23077535,442,442,442,442,0
20241211,143200,23077535,442,442,442,442,0
20241211,143100,23077535,442,442,442,442,0
20241211,143000,23077535,442,442,442,442,0
20241211,142900,23077535,442,442,442,442,1
20241211,142800,23077093,442,442,442,442,0
20241211,142700,23077093,442,442,442,442,1
20241211,142600,23076651,440,440,440,440,200
20241211,142500,22988651,442,442,442,442,0
20241211,142400,22988651,442,442,442,442,1
20241211,142300,22988209,441,441,441,441,0
20241211,142200,22988209,441,441,441,441,0
20241211,142100,22988209,441,441,442,441,9
20241211,142000,22984239,439,439,439,439,3
20241211,141900,22982922,442,442,442,442,0
20241211,141800,22982922,442,440,442,440,3
20241211,141700,22981599,435,438,438,435,4
20241211,141600,22979853,442,442,442,442,0
20241211,141500,22979853,442,442,442,442,0
20241211,141400,22979853,442,442,442,442,0
20241211,141300,22979853,442,442,442,442,0
20241211,141200,22979853,442,440,442,440,9
20241211,141100,22975879,436,436,436,436,0
20241211,141000,22975879,436,437,437,435,4
20241211,140900,22974135,441,441,441,441,0
20241211,140800,22974135,441,441,441,441,0
20241211,140700,22974135,441,441,441,441,0
20241211,140600,22974135,441,441,441,441,0
20241211,140500,22974135,441,440,441,440,2
20241211,140400,22973254,436,440,440,436,250
20241211,140300,22864244,444,441,444,441,33
20241211,140200,22849667,441,441,441,441,50
20241211,140100,22827617,441,441,441,441,25
20241211,140000,22816592,444,444,444,444,0
20241211,135900,22816592,444,443,444,443,2
20241211,135800,22815705,438,443,444,438,101
20241211,135700,22771443,442,442,442,442,0
20241211,135600,22771443,442,442,442,442,0
20241211,135500,22771443,442,439,442,438,3
20241211,135400,22770124,440,439,445,439,28
20241211,135300,22757774,439,439,439,439,20
20241211,135200,22748994,435,438,438,435,25
20241211,135100,22738050,438,438,438,438,0
20241211,135000,22738050,438,438,438,438,0
20241211,134900,22738050,438,438,438,438,0
20241211,134800,22738050,438,438,438,438,0
20241211,134700,22738050,438,438,438,438,1
20241211,134600,22737612,439,439,439,439,0
20241211,134500,22737612,439,439,439,439,0
20241211,134400,22737612,439,439,439,439,0
20241211,134300,22737612,439,439,439,439,0
20241211,134200,22737612,439,439,439,439,0
20241211,134100,22737612,439,439,439,439,0
20241211,134000,22737612,439,439,439,439,0
20241211,133900,22737612,439,439,439,439,0
20241211,133800,22737612,439,439,439,439,0
20241211,133700,22737612,439,440,440,439,41
20241211,133600,22719573,443,443,443,443,0
20241211,133500,22719573,443,443,443,443,0
20241211,133400,22719573,443,443,443,443,0
20241211,133300,22719573,443,443,443,443,510
20241211,133200,22493643,443,443,443,443,0
20241211,133100,22493643,443,443,443,443,0
20241211,133000,22493643,443,443,443,443,0
20241211,132900,22493643,443,443,443,443,0
20241211,132800,22493643,443,443,443,443,0
20241211,132700,22493643,443,443,443,443,3
20241211,132600,22492314,445,440,445,440,1325
20241211,132500,21909217,440,440,441,440,1804
20241211,132400,21115356,440,440,440,440,0
20241211,132300,21115356,440,440,440,440,0
20241211,132200,21115356,440,440,440,440,0
20241211,132100,21115356,440,440,440,440,0
20241211,132000,21115356,440,440,440,440,0
20241211,131900,21115356,440,439,440,439,2
20241211,131800,21114477,435,435,435,435,1
20241211,131700,21114042,438,438,438,438,0
20241211,131600,21114042,438,438,438,438,0
20241211,131500,21114042,438,438,439,438,103
20241211,131400,21068926,434,434,434,434,0
20241211,131300,21068926,434,434,434,434,1713
20241211,131200,20325484,435,435,435,435,0
20241211,131100,20325484,435,436,436,435,2039
20241211,131000,19438331,434,434,434,434,0
20241211,130900,19438331,434,434,434,434,0
20241211,130800,19438331,434,434,434,434,0
20241211,130700,19438331,434,440,440,434,61
20241211,130600,19411722,440,440,440,440,0
20241211,130500,19411722,440,440,440,440,0
20241211,130400,19411722,440,437,440,437,514
20241211,130300,19187101,436,436,436,436,0
20241211,130200,19187101,436,436,436,436,0
20241211,130100,19187101,436,436,436,436,0
20241211,130000,19187101,436,436,436,436,0
20241211,125900,19187101,436,436,436,436,9
20241211,125800,19183177,439,439,439,439,503
20241211,125700,18962360,440,439,440,439,71
20241211,125600,18931161,434,434,434,434,0
20241211,125500,18931161,434,436,436,434,228
20241211,125400,18831757,437,437,437,437,0
20241211,125300,18831757,437,436,437,436,20
20241211,125200,18823035,436,438,439,436,14
20241211,125100,18816905,438,438,438,438,0
20241211,125000,18816905,438,435,438,435,282
20241211,124900,18693927,435,434,435,434,43
20241211,124800,18675259,436,435,436,435,22
20241211,124700,18665687,436,439,439,435,41
20241211,124600,18647824,435,435,435,435,0
20241211,124500,18647824,435,435,435,435,1
20241211,124400,18647389,440,440,440,440,3
20241211,124300,18646069,440,440,440,440,0
20241211,124200,18646069,440,440,440,440,0
20241211,124100,18646069,440,440,440,440,6
20241211,124000,18643429,440,440,440,440,1
20241211,123900,18642989,440,440,440,440,0
20241211,123800,18642989,440,440,440,440,0
20241211,123700,18642989,440,440,440,440,0
20241211,123600,18642989,440,440,440,440,0
20241211,123500,18642989,440,440,440,440,0
20241211,123400,18642989,440,439,440,439,13
20241211,123300,18637279,439,439,439,439,0
20241211,123200,18637279,439,439,439,439,0
20241211,123100,18637279,439,439,439,439,0
20241211,123000,18637279,439,439,439,439,1001
20241211,122900,18197840,435,435,435,435,828
20241211,122800,17837660,435,435,435,435,1
20241211,122700,17837225,436,436,436,436,3
20241211,122600,17835917,435,435,435,435,0
20241211,122500,17835917,435,439,439,435,6
20241211,122400,17833287,435,435,435,435,0
20241211,122300,17833287,435,438,438,435,3
20241211,122200,17831976,439,439,439,439,0
20241211,122100,17831976,439,439,439,439,88
20241211,122000,17793344,439,439,439,439,100
20241211,121900,17749444,439,439,439,439,100
20241211,121800,17705544,439,439,439,439,0
20241211,121700,17705544,439,439,439,439,0
20241211,121600,17705544,439,439,439,439,4
20241211,121500,17703788,439,439,439,439,0
20241211,121400,17703788,439,439,439,439,0
20241211,121300,17703788,439,439,439,439,0
20241211,121200,17703788,439,439,439,439,0
20241211,121100,17703788,439,439,439,439,0
20241211,121000,17703788,439,439,439,439,0
20241211,120900,17703788,439,439,439,439,0
20241211,120800,17703788,439,439,439,439,0
20241211,120700,17703788,439,439,439,439,29
20241211,120600,17691057,438,438,438,438,0
20241211,120500,17691057,438,438,438,438,0
20241211,120400,17691057,438,438,438,438,3
20241211,120300,17689743,439,439,439,439,0
20241211,120200,17689743,439,439,439,439,3
20241211,120100,17688426,439,439,439,439,1
20241211,120000,17687987,435,435,435,435,0
20241211,115900,17687987,435,435,435,435,22
20241211,115800,17678417,439,439,439,439,0
20241211,115700,17678417,439,439,439,439,0
20241211,115600,17678417,439,439,439,439,3
20241211,115500,17677100,435,435,435,435,0
20241211,115400,17677100,435,435,435,435,0
20241211,115300,17677100,435,435,435,435,0
20241211,115200,17677100,435,435,435,435,0
20241211,115100,17677100,435,435,435,435,0
20241211,115000,17677100,435,435,435,435,482
20241211,114900,17467430,439,439,439,434,403
20241211,114800,17290528,439,438,439,438,100
20241211,114700,17246661,434,434,434,434,0
20241211,114600,17246661,434,435,435,434,37
20241211,114500,17230569,439,439,439,439,2
20241211,114400,17229691,439,439,439,439,2
20241211,114300,17228813,434,435,435,434,482
20241211,114200,17019438,435,435,435,435,413
20241211,114100,16839783,439,439,439,439,0
20241211,114000,16839783,439,436,439,436,5
20241211,113900,16837595,435,435,435,435,1
20241211,113800,16837160,438,438,438,438,0
20241211,113700,16837160,438,438,438,438,0
20241211,113600,16837160,438,438,438,438,0
20241211,113500,16837160,438,438,438,438,0
20241211,113400,16837160,438,439,439,438,2
20241211,113300,16836283,439,439,439,439,200
20241211,113200,16748483,439,438,439,437,411
20241211,113100,16568166,438,438,438,438,3
20241211,113000,16566852,439,439,439,439,0
20241211,112900,16566852,439,438,439,438,3
20241211,112800,16565536,435,435,438,435,21
20241211,112700,16556371,439,439,439,439,7
20241211,112600,16553298,439,436,439,436,10
20241211,112500,16548918,434,434,434,434,0
20241211,112400,16548918,434,434,434,434,872
20241211,112300,16170470,434,435,435,434,102
20241211,112200,16126101,439,439,439,439,0
20241211,112100,16126101,439,439,439,439,0
20241211,112000,16126101,439,439,439,439,0
20241211,111900,16126101,439,439,439,439,0
20241211,111800,16126101,439,439,439,439,0
20241211,111700,16126101,439,439,439,439,0
20241211,111600,16126101,439,439,439,439,0
20241211,111500,16126101,439,439,439,439,0
20241211,111400,16126101,439,439,439,439,0
20241211,111300,16126101,439,439,439,439,0
20241211,111200,16126101,439,439,439,439,0
20241211,111100,16126101,439,439,439,439,0
20241211,111000,16126101,439,439,439,439,0
20241211,110900,16126101,439,439,439,439,0
20241211,110800,16126101,439,439,439,439,500
20241211,110700,15906601,439,439,439,439,10
20241211,110600,15902211,439,439,439,439,0
20241211,110500,15902211,439,439,439,439,0
20241211,110400,15902211,439,439,439,439,0
20241211,110300,15902211,439,439,439,439,0
20241211,110200,15902211,439,439,439,439,0
20241211,110100,15902211,439,439,439,439,0
20241211,110000,15902211,439,439,439,439,1
20241211,105900,15901772,435,435,435,435,0
20241211,105800,15901772,435,435,435,435,1
20241211,105700,15901337,436,436,436,436,1
20241211,105600,15900901,440,440,440,440,0
20241211,105500,15900901,440,440,440,440,0
20241211,105400,15900901,440,440,440,440,0
20241211,105300,15900901,440,440,440,440,1000
20241211,105200,15460901,440,440,440,440,0
20241211,105100,15460901,440,440,440,440,0
20241211,105000,15460901,440,440,440,440,0
20241211,104900,15460901,440,440,440,440,0
20241211,104800,15460901,440,440,440,440,666
20241211,104700,15167861,439,437,439,437,1000
20241211,104600,14729161,436,436,436,436,200
20241211,104500,14641961,435,435,435,435,2
20241211,104400,14641091,435,435,435,435,7
20241211,104300,14638046,437,437,437,437,0
20241211,104200,14638046,437,437,437,437,0
20241211,104100,14638046,437,437,437,437,0
20241211,104000,14638046,437,437,437,437,0
20241211,103900,14638046,437,437,437,437,0
20241211,103800,14638046,437,437,437,437,0
20241211,103700,14638046,437,437,437,437,0
20241211,103600,14638046,437,437,437,437,0
20241211,103500,14638046,437,437,437,437,1
20241211,103400,14637609,434,435,435,434,1303
20241211,103300,14072104,436,436,436,436,3
20241211,103200,14070796,437,437,437,437,8
20241211,103100,14067300,437,437,437,437,0
20241211,103000,14067300,437,437,437,437,3
20241211,102900,14065989,437,437,437,437,0
20241211,102800,14065989,437,437,437,437,0
20241211,102700,14065989,437,437,437,437,0
20241211,102600,14065989,437,437,437,437,0
20241211,102500,14065989,437,437,437,437,0
20241211,102400,14065989,437,436,437,436,3
20241211,102300,14064679,432,432,432,432,128
20241211,102200,14009383,432,432,432,432,0
20241211,102100,14009383,432,432,432,432,0
20241211,102000,14009383,432,432,432,432,0
20241211,101900,14009383,432,432,432,432,0
20241211,101800,14009383,432,438,438,432,21
20241211,101700,14000270,438,438,438,438,0
20241211,101600,14000270,438,438,438,438,0
20241211,101500,14000270,438,433,438,433,250
20241211,101400,13891771,433,433,433,433,250
20241211,101300,13783521,433,433,433,433,1
20241211,101200,13783088,433,433,433,433,0
20241211,101100,13783088,433,433,433,433,844
20241211,101000,13417636,433,433,433,433,0
20241211,100900,13417636,433,433,433,433,0
20241211,100800,13417636,433,433,433,433,1000
20241211,100700,12984636,433,433,433,433,0
20241211,100600,12984636,433,433,433,433,0
20241211,100500,12984636,433,434,434,433,2
20241211,100400,12983769,433,435,435,433,5
20241211,100300,12981599,439,437,439,437,10000
20241211,100200,8596494,437,437,437,437,1
20241211,100100,8596057,437,437,437,437,0
20241211,100000,8596057,437,436,437,436,3077
20241211,095900,7252544,436,436,436,436,0
20241211,095800,7252544,436,436,436,436,100
20241211,095700,7208944,438,438,438,438,0
20241211,095600,7208944,438,438,438,438,0
20241211,095500,7208944,438,438,438,438,0
20241211,095400,7208944,438,438,438,438,0
20241211,095300,7208944,438,438,438,438,0
20241211,095200,7208944,438,438,438,438,0
20241211,095100,7208944,438,438,438,438,0
20241211,095000,7208944,438,438,438,438,0
20241211,094900,7208944,438,438,438,438,0
20241211,094800,7208944,438,438,438,438,0
20241211,094700,7208944,438,438,438,438,1
20241211,094600,7208506,438,438,438,438,0
20241211,094500,7208506,438,438,438,438,0
20241211,094400,7208506,438,438,438,438,0
20241211,094300,7208506,438,438,438,438,0
20241211,094200,7208506,438,438,438,438,1
20241211,094100,7208068,435,435,435,435,0
20241211,094000,7208068,435,435,435,435,3
20241211,093900,7206763,435,435,435,435,197
20241211,093800,7121068,438,438,438,438,0
20241211,093700,7121068,438,438,438,438,1
20241211,093600,7120630,439,439,439,439,0
20241211,093500,7120630,439,439,439,439,0
20241211,093400,7120630,439,439,439,439,0
20241211,093300,7120630,439,439,439,439,0
20241211,093200,7120630,439,439,439,439,1
20241211,093100,7120191,439,440,440,430,1405
20241211,093000,6509217,441,441,441,441,0
20241211,092900,6509217,441,442,442,441,23
20241211,092800,6499052,445,440,445,437,605
20241211,092700,6234542,440,440,440,440,0
20241211,092600,6234542,440,446,446,436,25
20241211,092500,6223597,446,446,446,446,500
20241211,092400,6000597,446,440,446,440,7
20241211,092300,5997496,435,438,438,435,800
20241211,092200,5648317,438,439,439,438,600
20241211,092100,5385465,439,443,443,435,871
20241211,092000,5005611,444,444,444,444,0
20241211,091900,5005611,444,445,445,444,1046
20241211,091800,4541119,444,444,448,444,1894
20241211,091700,3696019,446,446,446,446,903
20241211,091600,3293281,446,447,448,446,2469
20241211,091500,2189634,447,446,447,446,1018
20241211,091400,1735588,446,438,446,438,1717
20241211,091300,971381,437,437,437,437,0
20241211,091200,971381,437,437,437,437,0
20241211,091100,971381,437,437,437,437,0
20241211,091000,971381,437,437,437,437,0
20241211,090900,971381,437,437,437,437,0
20241211,090800,971381,437,437,437,437,0
20241211,090700,971381,437,437,437,437,0
20241211,090600,971381,437,439,439,437,597
20241211,090500,710096,439,439,439,439,30
20241211,090400,696926,439,439,439,439,0
20241211,090300,696926,439,439,439,439,0
20241211,090200,696926,439,439,439,439,1029
20241211,090100,245195,440,434,440,434,427
20241211,090000,57589,433,433,433,433,133