KissMeData/273060/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,210300,108355591,792,792,792,792,3962
20241211,210200,108355591,792,792,792,792,0
20241211,210100,108355591,792,792,792,792,0
20241211,210000,108355591,792,792,792,792,0
20241211,205900,108355591,792,792,792,792,0
20241211,205800,108355591,792,792,792,792,0
20241211,205700,108355591,792,792,792,792,0
20241211,205600,108355591,792,792,792,792,0
20241211,205500,108355591,792,792,792,792,0
20241211,205400,108355591,792,792,792,792,0
20241211,205300,108355591,792,792,792,792,0
20241211,205200,108355591,792,792,792,792,0
20241211,205100,108355591,792,792,792,792,0
20241211,205000,108355591,792,792,792,792,0
20241211,204900,108355591,792,792,792,792,0
20241211,204800,108355591,792,792,792,792,0
20241211,204700,108355591,792,792,792,792,0
20241211,204600,108355591,792,792,792,792,0
20241211,204500,108355591,792,792,792,792,0
20241211,204400,108355591,792,792,792,792,0
20241211,204300,108355591,792,792,792,792,0
20241211,204200,108355591,792,792,792,792,0
20241211,204100,108355591,792,792,792,792,0
20241211,204000,108355591,792,792,792,792,0
20241211,203900,108355591,792,792,792,792,0
20241211,203800,108355591,792,792,792,792,0
20241211,203700,108355591,792,792,792,792,0
20241211,203600,108355591,792,792,792,792,0
20241211,203500,108355591,792,792,792,792,0
20241211,203400,108355591,792,792,792,792,0
20241211,203300,108355591,792,792,792,792,3962
20241211,203200,108355591,792,792,792,792,0
20241211,203100,108355591,792,792,792,792,0
20241211,203000,108355591,792,792,792,792,0
20241211,202900,108355591,792,792,792,792,0
20241211,202800,108355591,792,792,792,792,0
20241211,202700,108355591,792,792,792,792,0
20241211,202600,108355591,792,792,792,792,0
20241211,202500,108355591,792,792,792,792,0
20241211,202400,108355591,792,792,792,792,0
20241211,202300,108355591,792,792,792,792,0
20241211,202200,108355591,792,792,792,792,0
20241211,202100,108355591,792,792,792,792,0
20241211,202000,108355591,792,792,792,792,0
20241211,201900,108355591,792,792,792,792,0
20241211,201800,108355591,792,792,792,792,0
20241211,201700,108355591,792,792,792,792,0
20241211,201600,108355591,792,792,792,792,0
20241211,201500,108355591,792,792,792,792,0
20241211,201400,108355591,792,792,792,792,0
20241211,201300,108355591,792,792,792,792,0
20241211,201200,108355591,792,792,792,792,0
20241211,201100,108355591,792,792,792,792,0
20241211,201000,108355591,792,792,792,792,0
20241211,200900,108355591,792,792,792,792,0
20241211,200800,108355591,792,792,792,792,0
20241211,200700,108355591,792,792,792,792,0
20241211,200600,108355591,792,792,792,792,0
20241211,200500,108355591,792,792,792,792,0
20241211,200400,108355591,792,792,792,792,0
20241211,200300,108355591,792,792,792,792,3962
20241211,200200,108355591,792,792,792,792,0
20241211,200100,108355591,792,792,792,792,0
20241211,200000,108355591,792,792,792,792,0
20241211,195900,108355591,792,792,792,792,0
20241211,195800,108355591,792,792,792,792,0
20241211,195700,108355591,792,792,792,792,0
20241211,195600,108355591,792,792,792,792,0
20241211,195500,108355591,792,792,792,792,0
20241211,195400,108355591,792,792,792,792,0
20241211,195300,108355591,792,792,792,792,0
20241211,195200,108355591,792,792,792,792,0
20241211,195100,108355591,792,792,792,792,0
20241211,195000,108355591,792,792,792,792,0
20241211,194900,108355591,792,792,792,792,0
20241211,194800,108355591,792,792,792,792,0
20241211,194700,108355591,792,792,792,792,0
20241211,194600,108355591,792,792,792,792,0
20241211,194500,108355591,792,792,792,792,0
20241211,194400,108355591,792,792,792,792,0
20241211,194300,108355591,792,792,792,792,0
20241211,194200,108355591,792,792,792,792,0
20241211,194100,108355591,792,792,792,792,0
20241211,194000,108355591,792,792,792,792,0
20241211,193900,108355591,792,792,792,792,0
20241211,193800,108355591,792,792,792,792,0
20241211,193700,108355591,792,792,792,792,0
20241211,193600,108355591,792,792,792,792,0
20241211,193500,108355591,792,792,792,792,0
20241211,193400,108355591,792,792,792,792,0
20241211,193300,108355591,792,792,792,792,3962
20241211,193200,108355591,792,792,792,792,0
20241211,193100,108355591,792,792,792,792,0
20241211,193000,108355591,792,792,792,792,0
20241211,192900,108355591,792,792,792,792,0
20241211,192800,108355591,792,792,792,792,0
20241211,192700,108355591,792,792,792,792,0
20241211,192600,108355591,792,792,792,792,0
20241211,192500,108355591,792,792,792,792,0
20241211,192400,108355591,792,792,792,792,0
20241211,192300,108355591,792,792,792,792,0
20241211,192200,108355591,792,792,792,792,0
20241211,192100,108355591,792,792,792,792,0
20241211,192000,108355591,792,792,792,792,0
20241211,191900,108355591,792,792,792,792,0
20241211,191800,108355591,792,792,792,792,0
20241211,191700,108355591,792,792,792,792,0
20241211,191600,108355591,792,792,792,792,0
20241211,191500,108355591,792,792,792,792,0
20241211,191400,108355591,792,792,792,792,0
20241211,191300,108355591,792,792,792,792,0
20241211,191200,108355591,792,792,792,792,0
20241211,191100,108355591,792,792,792,792,0
20241211,191000,108355591,792,792,792,792,0
20241211,190900,108355591,792,792,792,792,0
20241211,190800,108355591,792,792,792,792,0
20241211,190700,108355591,792,792,792,792,0
20241211,190600,108355591,792,792,792,792,0
20241211,190500,108355591,792,792,792,792,0
20241211,190400,108355591,792,792,792,792,0
20241211,190300,108355591,792,792,792,792,3962
20241211,190200,108355591,792,792,792,792,0
20241211,190100,108355591,792,792,792,792,0
20241211,190000,108355591,792,792,792,792,0
20241211,185900,108355591,792,792,792,792,0
20241211,185800,108355591,792,792,792,792,0
20241211,185700,108355591,792,792,792,792,0
20241211,185600,108355591,792,792,792,792,0
20241211,185500,108355591,792,792,792,792,0
20241211,185400,108355591,792,792,792,792,0
20241211,185300,108355591,792,792,792,792,0
20241211,185200,108355591,792,792,792,792,0
20241211,185100,108355591,792,792,792,792,0
20241211,185000,108355591,792,792,792,792,0
20241211,184900,108355591,792,792,792,792,0
20241211,184800,108355591,792,792,792,792,0
20241211,184700,108355591,792,792,792,792,0
20241211,184600,108355591,792,792,792,792,0
20241211,184500,108355591,792,792,792,792,0
20241211,184400,108355591,792,792,792,792,0
20241211,184300,108355591,792,792,792,792,0
20241211,184200,108355591,792,792,792,792,0
20241211,184100,108355591,792,792,792,792,0
20241211,184000,108355591,792,792,792,792,0
20241211,183900,108355591,792,792,792,792,0
20241211,183800,108355591,792,792,792,792,0
20241211,183700,108355591,792,792,792,792,0
20241211,183600,108355591,792,792,792,792,0
20241211,183500,108355591,792,792,792,792,0
20241211,183400,108355591,792,792,792,792,0
20241211,183300,108355591,792,792,792,792,3962
20241211,183200,108355591,792,792,792,792,0
20241211,183100,108355591,792,792,792,792,0
20241211,183000,108355591,792,792,792,792,0
20241211,182900,108355591,792,792,792,792,0
20241211,182800,108355591,792,792,792,792,0
20241211,182700,108355591,792,792,792,792,0
20241211,182600,108355591,792,792,792,792,0
20241211,182500,108355591,792,792,792,792,0
20241211,182400,108355591,792,792,792,792,0
20241211,182300,108355591,792,792,792,792,0
20241211,182200,108355591,792,792,792,792,0
20241211,182100,108355591,792,792,792,792,0
20241211,182000,108355591,792,792,792,792,0
20241211,181900,108355591,792,792,792,792,0
20241211,181800,108355591,792,792,792,792,0
20241211,181700,108355591,792,792,792,792,0
20241211,181600,108355591,792,792,792,792,0
20241211,181500,108355591,792,792,792,792,0
20241211,181400,108355591,792,792,792,792,0
20241211,181300,108355591,792,792,792,792,0
20241211,181200,108355591,792,792,792,792,0
20241211,181100,108355591,792,792,792,792,0
20241211,181000,108355591,792,792,792,792,0
20241211,180900,108355591,792,792,792,792,0
20241211,180800,108355591,792,792,792,792,0
20241211,180700,108355591,792,792,792,792,0
20241211,180600,108355591,792,792,792,792,0
20241211,180500,108355591,792,792,792,792,0
20241211,180400,108355591,792,792,792,792,0
20241211,180300,108355591,792,792,792,792,3962
20241211,180200,108355591,792,792,792,792,0
20241211,180100,108355591,792,792,792,792,0
20241211,180000,108355591,792,792,792,792,0
20241211,175900,108355591,792,792,792,792,0
20241211,175800,108355591,792,792,792,792,0
20241211,175700,108355591,792,792,792,792,0
20241211,175600,108355591,792,792,792,792,0
20241211,175500,108355591,792,792,792,792,0
20241211,175400,108355591,792,792,792,792,0
20241211,175300,108355591,792,792,792,792,0
20241211,175200,108355591,792,792,792,792,0
20241211,175100,108355591,792,792,792,792,0
20241211,175000,108355591,792,792,792,792,0
20241211,174900,108355591,792,792,792,792,0
20241211,174800,108355591,792,792,792,792,0
20241211,174700,108355591,792,792,792,792,0
20241211,174600,108355591,792,792,792,792,0
20241211,174500,108355591,792,792,792,792,0
20241211,174400,108355591,792,792,792,792,0
20241211,174300,108355591,792,792,792,792,0
20241211,174200,108355591,792,792,792,792,0
20241211,174100,108355591,792,792,792,792,0
20241211,174000,108355591,792,792,792,792,0
20241211,173900,108355591,792,792,792,792,0
20241211,173800,108355591,792,792,792,792,0
20241211,173700,108355591,792,792,792,792,0
20241211,173600,108355591,792,792,792,792,0
20241211,173500,108355591,792,792,792,792,0
20241211,173400,108355591,792,792,792,792,0
20241211,173300,108355591,792,792,792,792,3962
20241211,173200,108355591,792,792,792,792,0
20241211,173100,108355591,792,792,792,792,0
20241211,173000,108355591,792,792,792,792,0
20241211,172900,108355591,792,792,792,792,0
20241211,172800,108355591,792,792,792,792,0
20241211,172700,108355591,792,792,792,792,0
20241211,172600,108355591,792,792,792,792,0
20241211,172500,108355591,792,792,792,792,0
20241211,172400,108355591,792,792,792,792,0
20241211,172300,108355591,792,792,792,792,0
20241211,172200,108355591,792,792,792,792,0
20241211,172100,108355591,792,792,792,792,0
20241211,172000,108355591,792,792,792,792,0
20241211,171900,108355591,792,792,792,792,0
20241211,171800,108355591,792,792,792,792,0
20241211,171700,108355591,792,792,792,792,0
20241211,171600,108355591,792,792,792,792,0
20241211,171500,108355591,792,792,792,792,0
20241211,171400,108355591,792,792,792,792,0
20241211,171300,108355591,792,792,792,792,0
20241211,171200,108355591,792,792,792,792,0
20241211,171100,108355591,792,792,792,792,0
20241211,171000,108355591,792,792,792,792,0
20241211,170900,108355591,792,792,792,792,0
20241211,170800,108355591,792,792,792,792,0
20241211,170700,108355591,792,792,792,792,0
20241211,170600,108355591,792,792,792,792,0
20241211,170500,108355591,792,792,792,792,0
20241211,170400,108355591,792,792,792,792,0
20241211,170300,108355591,792,792,792,792,3962
20241211,170200,108355591,792,792,792,792,0
20241211,170100,108355591,792,792,792,792,0
20241211,170000,108355591,792,792,792,792,0
20241211,165900,108355591,792,792,792,792,0
20241211,165800,108355591,792,792,792,792,0
20241211,165700,108355591,792,792,792,792,0
20241211,165600,108355591,792,792,792,792,0
20241211,165500,108355591,792,792,792,792,0
20241211,165400,108355591,792,792,792,792,0
20241211,165300,108355591,792,792,792,792,0
20241211,165200,108355591,792,792,792,792,0
20241211,165100,108355591,792,792,792,792,0
20241211,165000,108355591,792,792,792,792,0
20241211,164900,108355591,792,792,792,792,0
20241211,164800,108355591,792,792,792,792,0
20241211,164700,108355591,792,792,792,792,0
20241211,164600,108355591,792,792,792,792,0
20241211,164500,108355591,792,792,792,792,0
20241211,164400,108355591,792,792,792,792,0
20241211,164300,108355591,792,792,792,792,0
20241211,164200,108355591,792,792,792,792,0
20241211,164100,108355591,792,792,792,792,0
20241211,164000,108355591,792,792,792,792,0
20241211,163900,108355591,792,792,792,792,0
20241211,163800,108355591,792,792,792,792,0
20241211,163700,108355591,792,792,792,792,0
20241211,163600,108355591,792,792,792,792,0
20241211,163500,108355591,792,792,792,792,0
20241211,163400,108355591,792,792,792,792,0
20241211,163300,108355591,792,792,792,792,3962
20241211,163200,108355591,792,792,792,792,0
20241211,163100,108355591,792,792,792,792,0
20241211,163000,108355591,792,792,792,792,0
20241211,162900,108355591,792,792,792,792,0
20241211,162800,108355591,792,792,792,792,0
20241211,162700,108355591,792,792,792,792,0
20241211,162600,108355591,792,792,792,792,0
20241211,162500,108355591,792,792,792,792,0
20241211,162400,108355591,792,792,792,792,0
20241211,162300,108355591,792,792,792,792,0
20241211,162200,108355591,792,792,792,792,0
20241211,162100,108355591,792,792,792,792,0
20241211,162000,108355591,792,792,792,792,0
20241211,161900,108355591,792,792,792,792,0
20241211,161800,108355591,792,792,792,792,0
20241211,161700,108355591,792,792,792,792,0
20241211,161600,108355591,792,792,792,792,0
20241211,161500,108355591,792,792,792,792,0
20241211,161400,108355591,792,792,792,792,0
20241211,161300,108355591,792,792,792,792,0
20241211,161200,108355591,792,792,792,792,0
20241211,161100,108355591,792,792,792,792,0
20241211,161000,108355591,792,792,792,792,0
20241211,160900,108355591,792,792,792,792,0
20241211,160800,108355591,792,792,792,792,0
20241211,160700,108355591,792,792,792,792,0
20241211,160600,108355591,792,792,792,792,0
20241211,160500,108355591,792,792,792,792,0
20241211,160400,108355591,792,792,792,792,0
20241211,160300,108355591,792,792,792,792,3962
20241211,160200,108355591,792,792,792,792,0
20241211,160100,108355591,792,792,792,792,0
20241211,160000,108355591,792,792,792,792,0
20241211,155900,108355591,792,792,792,792,0
20241211,155800,108355591,792,792,792,792,0
20241211,155700,108355591,792,792,792,792,0
20241211,155600,108355591,792,792,792,792,0
20241211,155500,108355591,792,792,792,792,0
20241211,155400,108355591,792,792,792,792,0
20241211,155300,108355591,792,792,792,792,0
20241211,155200,108355591,792,792,792,792,0
20241211,155100,108355591,792,792,792,792,0
20241211,155000,108355591,792,792,792,792,0
20241211,154900,108355591,792,792,792,792,0
20241211,154800,108355591,792,792,792,792,0
20241211,154700,108355591,792,792,792,792,0
20241211,154600,108355591,792,792,792,792,0
20241211,154500,108355591,792,792,792,792,0
20241211,154400,108355591,792,792,792,792,0
20241211,154300,108355591,792,792,792,792,0
20241211,154200,108355591,792,792,792,792,0
20241211,154100,108355591,792,792,792,792,0
20241211,154000,108355591,792,792,792,792,0
20241211,153900,108355591,792,792,792,792,0
20241211,153800,108355591,792,792,792,792,0
20241211,153700,108355591,792,792,792,792,0
20241211,153600,108355591,792,792,792,792,0
20241211,153500,108355591,792,792,792,792,0
20241211,153400,108355591,792,792,792,792,0
20241211,153300,108355591,792,792,792,792,3962
20241211,153200,108355591,792,792,792,792,0
20241211,153100,108355591,792,792,792,792,0
20241211,153000,108355591,792,792,792,792,3962
20241211,152900,105217687,788,788,788,788,0
20241211,152800,105217687,788,788,788,788,0
20241211,152700,105217687,788,788,788,788,0
20241211,152600,105217687,788,788,788,788,0
20241211,152500,105217687,788,788,788,788,0
20241211,152400,105217687,788,788,788,788,0
20241211,152300,105217687,788,788,788,788,0
20241211,152200,105217687,788,788,788,788,0
20241211,152100,105217687,788,788,788,788,0
20241211,152000,105217687,788,788,788,788,0
20241211,151900,105217687,788,788,788,788,7
20241211,151800,105212171,788,788,788,788,10
20241211,151700,105204291,788,782,788,782,1501
20241211,151600,104030503,788,788,788,788,2
20241211,151500,104028927,787,787,787,787,250
20241211,151400,103832177,788,788,788,788,0
20241211,151300,103832177,788,788,788,788,0
20241211,151200,103832177,788,788,788,788,0
20241211,151100,103832177,788,788,788,788,0
20241211,151000,103832177,788,783,788,775,1301
20241211,150900,102817939,788,788,788,788,0
20241211,150800,102817939,788,788,788,788,0
20241211,150700,102817939,788,788,788,788,0
20241211,150600,102817939,788,787,788,787,12
20241211,150500,102808494,787,787,787,787,0
20241211,150400,102808494,787,787,787,787,0
20241211,150300,102808494,787,787,787,787,0
20241211,150200,102808494,787,787,787,787,1
20241211,150100,102807707,783,783,783,783,0
20241211,150000,102807707,783,783,783,783,457
20241211,145900,102449876,788,788,788,788,0
20241211,145800,102449876,788,788,788,788,0
20241211,145700,102449876,788,788,788,788,0
20241211,145600,102449876,788,788,788,788,1
20241211,145500,102449088,783,783,783,783,110
20241211,145400,102362958,783,783,783,783,0
20241211,145300,102362958,783,783,783,783,0
20241211,145200,102362958,783,783,783,783,0
20241211,145100,102362958,783,783,783,783,1
20241211,145000,102362175,788,788,788,788,0
20241211,144900,102362175,788,788,788,788,0
20241211,144800,102362175,788,788,788,788,0
20241211,144700,102362175,788,788,788,788,0
20241211,144600,102362175,788,788,788,788,0
20241211,144500,102362175,788,788,788,788,78
20241211,144400,102300711,788,788,788,788,0
20241211,144300,102300711,788,788,788,788,0
20241211,144200,102300711,788,788,788,788,0
20241211,144100,102300711,788,788,788,788,0
20241211,144000,102300711,788,788,788,788,0
20241211,143900,102300711,788,788,788,788,0
20241211,143800,102300711,788,788,788,788,0
20241211,143700,102300711,788,788,788,788,0
20241211,143600,102300711,788,788,788,788,0
20241211,143500,102300711,788,788,788,788,1
20241211,143400,102299923,783,783,783,783,0
20241211,143300,102299923,783,783,783,783,0
20241211,143200,102299923,783,783,783,783,10
20241211,143100,102292093,789,789,789,789,0
20241211,143000,102292093,789,789,789,789,0
20241211,142900,102292093,789,789,789,789,0
20241211,142800,102292093,789,789,789,789,0
20241211,142700,102292093,789,789,789,789,0
20241211,142600,102292093,789,789,789,789,0
20241211,142500,102292093,789,789,789,789,0
20241211,142400,102292093,789,789,789,789,0
20241211,142300,102292093,789,789,789,789,0
20241211,142200,102292093,789,789,789,789,0
20241211,142100,102292093,789,789,789,789,0
20241211,142000,102292093,789,789,789,789,0
20241211,141900,102292093,789,789,789,789,0
20241211,141800,102292093,789,789,789,789,0
20241211,141700,102292093,789,789,789,789,0
20241211,141600,102292093,789,789,789,789,0
20241211,141500,102292093,789,789,789,789,0
20241211,141400,102292093,789,789,789,789,0
20241211,141300,102292093,789,789,789,789,0
20241211,141200,102292093,789,789,789,789,0
20241211,141100,102292093,789,789,789,789,0
20241211,141000,102292093,789,789,789,789,0
20241211,140900,102292093,789,789,789,789,0
20241211,140800,102292093,789,789,789,789,0
20241211,140700,102292093,789,789,789,789,0
20241211,140600,102292093,789,789,789,789,0
20241211,140500,102292093,789,789,789,789,0
20241211,140400,102292093,789,789,789,789,0
20241211,140300,102292093,789,789,789,789,0
20241211,140200,102292093,789,789,789,789,0
20241211,140100,102292093,789,789,789,789,0
20241211,140000,102292093,789,789,789,789,0
20241211,135900,102292093,789,789,789,789,0
20241211,135800,102292093,789,789,789,789,0
20241211,135700,102292093,789,789,789,789,0
20241211,135600,102292093,789,789,789,789,0
20241211,135500,102292093,789,789,789,789,0
20241211,135400,102292093,789,789,789,789,0
20241211,135300,102292093,789,789,789,789,0
20241211,135200,102292093,789,789,789,789,0
20241211,135100,102292093,789,789,789,789,0
20241211,135000,102292093,789,789,789,789,0
20241211,134900,102292093,789,789,789,789,0
20241211,134800,102292093,789,789,789,789,0
20241211,134700,102292093,789,789,789,789,6
20241211,134600,102287359,789,789,789,789,0
20241211,134500,102287359,789,789,789,789,0
20241211,134400,102287359,789,789,789,789,0
20241211,134300,102287359,789,789,789,789,0
20241211,134200,102287359,789,789,789,789,0
20241211,134100,102287359,789,789,789,789,283
20241211,134000,102064072,789,789,789,789,1
20241211,133900,102063283,790,790,790,790,0
20241211,133800,102063283,790,790,790,790,2
20241211,133700,102061703,790,786,790,786,1151
20241211,133600,101156713,780,783,783,780,2373
20241211,133500,99305044,783,783,783,783,2000
20241211,133400,97739044,786,786,786,786,100
20241211,133300,97660444,786,786,786,786,2
20241211,133200,97658872,785,785,785,785,0
20241211,133100,97658872,785,785,785,785,0
20241211,133000,97658872,785,785,785,785,0
20241211,132900,97658872,785,785,785,785,1000
20241211,132800,96873872,786,786,786,786,0
20241211,132700,96873872,786,786,786,786,0
20241211,132600,96873872,786,786,786,786,0
20241211,132500,96873872,786,786,786,786,0
20241211,132400,96873872,786,786,786,786,0
20241211,132300,96873872,786,786,786,786,0
20241211,132200,96873872,786,786,786,786,5
20241211,132100,96869942,785,785,785,785,0
20241211,132000,96869942,785,785,785,782,1662
20241211,131900,95565464,785,785,785,785,0
20241211,131800,95565464,785,785,785,785,0
20241211,131700,95565464,785,785,785,785,0
20241211,131600,95565464,785,785,785,785,0
20241211,131500,95565464,785,785,785,785,0
20241211,131400,95565464,785,785,785,785,0
20241211,131300,95565464,785,785,785,785,1
20241211,131200,95564679,785,785,785,785,0
20241211,131100,95564679,785,785,785,785,1273
20241211,131000,94565374,785,785,785,785,1
20241211,130900,94564589,780,780,780,780,0
20241211,130800,94564589,780,780,780,780,0
20241211,130700,94564589,780,780,780,780,0
20241211,130600,94564589,780,780,780,780,0
20241211,130500,94564589,780,780,780,780,0
20241211,130400,94564589,780,780,780,780,0
20241211,130300,94564589,780,780,780,780,0
20241211,130200,94564589,780,780,780,780,0
20241211,130100,94564589,780,780,780,780,0
20241211,130000,94564589,780,780,780,780,0
20241211,125900,94564589,780,780,780,780,0
20241211,125800,94564589,780,780,780,780,0
20241211,125700,94564589,780,780,780,780,0
20241211,125600,94564589,780,780,780,780,0
20241211,125500,94564589,780,780,780,780,20
20241211,125400,94548989,785,785,785,785,110
20241211,125300,94462639,785,785,785,785,2301
20241211,125200,92656354,785,785,785,785,1
20241211,125100,92655569,780,780,780,780,0
20241211,125000,92655569,780,780,780,780,0
20241211,124900,92655569,780,780,780,780,0
20241211,124800,92655569,780,780,780,780,0
20241211,124700,92655569,780,780,780,780,0
20241211,124600,92655569,780,780,780,780,0
20241211,124500,92655569,780,780,780,780,0
20241211,124400,92655569,780,780,780,780,1
20241211,124300,92654789,780,780,780,780,120
20241211,124200,92561189,785,785,785,785,22
20241211,124100,92543919,785,785,785,785,0
20241211,124000,92543919,785,785,785,785,0
20241211,123900,92543919,785,785,785,785,0
20241211,123800,92543919,785,785,785,785,0
20241211,123700,92543919,785,785,785,785,183
20241211,123600,92400264,785,784,785,784,1001
20241211,123500,91615479,780,780,780,780,0
20241211,123400,91615479,780,780,780,780,0
20241211,123300,91615479,780,780,780,780,0
20241211,123200,91615479,780,780,780,780,128
20241211,123100,91515639,785,785,785,785,0
20241211,123000,91515639,785,785,785,785,0
20241211,122900,91515639,785,785,785,785,0
20241211,122800,91515639,785,785,785,785,0
20241211,122700,91515639,785,785,785,785,0
20241211,122600,91515639,785,785,785,785,0
20241211,122500,91515639,785,785,785,785,1
20241211,122400,91514854,785,785,785,785,0
20241211,122300,91514854,785,785,785,785,0
20241211,122200,91514854,785,781,785,781,861
20241211,122100,90842409,780,781,781,780,340
20241211,122000,90576909,780,780,780,780,100
20241211,121900,90498909,780,780,780,780,0
20241211,121800,90498909,780,780,780,780,0
20241211,121700,90498909,780,782,782,780,209
20241211,121600,90335489,785,785,785,785,0
20241211,121500,90335489,785,785,785,785,0
20241211,121400,90335489,785,785,785,785,0
20241211,121300,90335489,785,785,785,785,0
20241211,121200,90335489,785,785,785,785,0
20241211,121100,90335489,785,785,785,785,0
20241211,121000,90335489,785,785,785,785,0
20241211,120900,90335489,785,785,785,785,0
20241211,120800,90335489,785,785,785,785,0
20241211,120700,90335489,785,785,785,785,0
20241211,120600,90335489,785,785,785,785,0
20241211,120500,90335489,785,785,785,785,0
20241211,120400,90335489,785,785,785,785,0
20241211,120300,90335489,785,785,785,785,0
20241211,120200,90335489,785,785,785,785,0
20241211,120100,90335489,785,785,785,785,0
20241211,120000,90335489,785,785,785,785,0
20241211,115900,90335489,785,785,785,785,0
20241211,115800,90335489,785,785,785,785,0
20241211,115700,90335489,785,785,785,785,0
20241211,115600,90335489,785,785,785,785,0
20241211,115500,90335489,785,785,785,785,0
20241211,115400,90335489,785,785,785,785,0
20241211,115300,90335489,785,785,785,785,0
20241211,115200,90335489,785,785,785,785,0
20241211,115100,90335489,785,785,785,785,0
20241211,115000,90335489,785,785,785,785,0
20241211,114900,90335489,785,785,785,785,42
20241211,114800,90302519,785,785,785,785,1
20241211,114700,90301734,773,773,773,773,0
20241211,114600,90301734,773,783,783,773,11202
20241211,114500,81611071,786,786,786,786,0
20241211,114400,81611071,786,786,786,786,0
20241211,114300,81611071,786,786,786,786,0
20241211,114200,81611071,786,786,786,786,0
20241211,114100,81611071,786,786,786,786,0
20241211,114000,81611071,786,786,786,786,0
20241211,113900,81611071,786,786,786,786,0
20241211,113800,81611071,786,786,786,786,0
20241211,113700,81611071,786,786,786,786,0
20241211,113600,81611071,786,786,786,786,0
20241211,113500,81611071,786,786,786,786,0
20241211,113400,81611071,786,786,786,786,0
20241211,113300,81611071,786,786,786,786,0
20241211,113200,81611071,786,786,786,786,0
20241211,113100,81611071,786,786,786,786,0
20241211,113000,81611071,786,786,786,786,0
20241211,112900,81611071,786,786,786,786,0
20241211,112800,81611071,786,786,786,786,1
20241211,112700,81610285,784,784,784,784,599
20241211,112600,81140669,784,784,784,784,0
20241211,112500,81140669,784,784,784,784,0
20241211,112400,81140669,784,784,784,784,0
20241211,112300,81140669,784,784,784,784,0
20241211,112200,81140669,784,784,784,784,0
20241211,112100,81140669,784,784,784,783,4681
20241211,112000,77471045,784,784,784,784,0
20241211,111900,77471045,784,784,784,784,136
20241211,111800,77364421,784,784,784,784,0
20241211,111700,77364421,784,784,784,784,0
20241211,111600,77364421,784,784,784,784,0
20241211,111500,77364421,784,784,784,784,0
20241211,111400,77364421,784,784,784,784,0
20241211,111300,77364421,784,784,784,784,0
20241211,111200,77364421,784,784,784,784,0
20241211,111100,77364421,784,784,784,784,0
20241211,111000,77364421,784,784,784,784,0
20241211,110900,77364421,784,784,784,784,0
20241211,110800,77364421,784,784,784,784,0
20241211,110700,77364421,784,784,784,784,0
20241211,110600,77364421,784,784,784,784,0
20241211,110500,77364421,784,784,784,784,0
20241211,110400,77364421,784,784,784,784,0
20241211,110300,77364421,784,784,784,784,0
20241211,110200,77364421,784,784,784,784,0
20241211,110100,77364421,784,784,784,784,0
20241211,110000,77364421,784,784,784,784,0
20241211,105900,77364421,784,784,784,784,0
20241211,105800,77364421,784,784,784,784,0
20241211,105700,77364421,784,784,784,784,0
20241211,105600,77364421,784,784,784,784,0
20241211,105500,77364421,784,784,784,784,0
20241211,105400,77364421,784,784,784,784,0
20241211,105300,77364421,784,784,784,784,0
20241211,105200,77364421,784,784,784,784,0
20241211,105100,77364421,784,784,784,784,0
20241211,105000,77364421,784,784,784,784,0
20241211,104900,77364421,784,784,784,784,23
20241211,104800,77346389,785,785,785,785,0
20241211,104700,77346389,785,785,785,785,0
20241211,104600,77346389,785,786,786,785,335
20241211,104500,77083388,786,786,786,786,1
20241211,104400,77082602,784,784,784,784,0
20241211,104300,77082602,784,784,784,784,0
20241211,104200,77082602,784,783,784,783,5439
20241211,104100,72819506,779,779,779,779,0
20241211,104000,72819506,779,782,782,779,196
20241211,103900,72666237,777,777,777,777,0
20241211,103800,72666237,777,777,777,777,0
20241211,103700,72666237,777,777,777,777,0
20241211,103600,72666237,777,777,777,777,0
20241211,103500,72666237,777,777,777,777,0
20241211,103400,72666237,777,777,777,777,0
20241211,103300,72666237,777,777,777,777,0
20241211,103200,72666237,777,777,777,777,0
20241211,103100,72666237,777,777,777,777,0
20241211,103000,72666237,777,777,777,777,0
20241211,102900,72666237,777,777,777,777,0
20241211,102800,72666237,777,777,777,777,0
20241211,102700,72666237,777,777,777,777,0
20241211,102600,72666237,777,777,777,777,0
20241211,102500,72666237,777,777,777,777,0
20241211,102400,72666237,777,778,778,777,13539
20241211,102300,62141333,783,784,785,783,5400
20241211,102200,57910915,785,785,785,785,9
20241211,102100,57903850,785,785,785,785,0
20241211,102000,57903850,785,785,785,785,0
20241211,101900,57903850,785,785,785,785,0
20241211,101800,57903850,785,785,785,785,0
20241211,101700,57903850,785,785,785,785,0
20241211,101600,57903850,785,785,785,785,0
20241211,101500,57903850,785,785,785,785,0
20241211,101400,57903850,785,785,785,785,10
20241211,101300,57896000,784,784,784,784,148
20241211,101200,57779968,783,783,783,783,0
20241211,101100,57779968,783,783,783,783,0
20241211,101000,57779968,783,783,783,783,0
20241211,100900,57779968,783,783,783,783,0
20241211,100800,57779968,783,783,783,783,2505
20241211,100700,55818553,783,783,783,783,0
20241211,100600,55818553,783,783,783,783,0
20241211,100500,55818553,783,783,783,783,0
20241211,100400,55818553,783,783,783,783,2
20241211,100300,55816987,783,783,783,783,1
20241211,100200,55816204,783,783,783,783,0
20241211,100100,55816204,783,783,783,783,0
20241211,100000,55816204,783,783,783,783,141
20241211,095900,55705801,783,783,783,783,0
20241211,095800,55705801,783,783,783,783,0
20241211,095700,55705801,783,783,783,783,0
20241211,095600,55705801,783,783,783,783,0
20241211,095500,55705801,783,783,783,783,0
20241211,095400,55705801,783,783,783,783,1
20241211,095300,55705018,778,778,778,778,200
20241211,095200,55549418,785,785,785,785,0
20241211,095100,55549418,785,785,785,785,0
20241211,095000,55549418,785,785,785,785,1
20241211,094900,55548633,770,771,771,770,5000
20241211,094800,51697606,772,775,775,772,2000
20241211,094700,50150606,775,777,777,775,6569
20241211,094600,45059308,780,780,780,780,1
20241211,094500,45058528,779,787,787,779,3363
20241211,094400,42432628,787,787,787,787,2
20241211,094300,42431054,787,787,787,787,12
20241211,094200,42421610,787,783,787,783,2078
20241211,094100,40794532,780,780,780,780,2030
20241211,094000,39211132,780,780,780,780,0
20241211,093900,39211132,780,781,781,780,3470
20241211,093800,36503932,783,783,783,783,2925
20241211,093700,34213657,783,785,785,783,3731
20241211,093600,31291948,786,789,789,786,118
20241211,093500,31198900,789,789,789,787,154
20241211,093400,31077466,789,789,789,789,100
20241211,093300,30998566,790,786,790,786,1063
20241211,093200,30162648,790,790,790,790,1
20241211,093100,30161858,790,790,790,790,1
20241211,093000,30161068,788,788,788,788,63
20241211,092900,30111424,790,790,790,790,1
20241211,092800,30110634,792,792,792,792,3
20241211,092700,30108258,786,786,786,786,111
20241211,092600,30021012,792,786,792,786,186
20241211,092500,29874804,794,786,794,786,62
20241211,092400,29826064,795,795,795,795,0
20241211,092300,29826064,795,787,795,787,81
20241211,092200,29762309,783,796,796,783,1501
20241211,092100,28584028,797,795,797,795,92
20241211,092000,28510886,795,790,795,790,176
20241211,091900,28371705,790,790,790,790,0
20241211,091800,28371705,790,790,790,790,30
20241211,091700,28348005,790,785,790,785,6902
20241211,091600,22925652,785,785,785,785,0
20241211,091500,22925652,785,785,785,785,0
20241211,091400,22925652,785,785,785,785,0
20241211,091300,22925652,785,785,785,785,7238
20241211,091200,17243822,785,785,785,785,285
20241211,091100,17020097,785,785,785,785,0
20241211,091000,17020097,785,781,785,781,62
20241211,090900,16971551,786,786,786,786,0
20241211,090800,16971551,786,786,786,786,0
20241211,090700,16971551,786,786,786,786,0
20241211,090600,16971551,786,786,786,786,0
20241211,090500,16971551,786,776,786,775,5736
20241211,090400,12521874,776,776,776,776,0
20241211,090300,12521874,776,776,776,776,5
20241211,090200,12517994,775,780,783,775,9474
20241211,090100,5166061,777,777,777,777,5
20241211,090000,5162176,777,776,777,776,6651