KissMeData/044480/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,193000,39258404,504,504,504,504,1560
20241202,192900,39258404,504,504,504,504,0
20241202,192800,39258404,504,504,504,504,0
20241202,192700,39258404,504,504,504,504,0
20241202,192600,39258404,504,504,504,504,0
20241202,192500,39258404,504,504,504,504,0
20241202,192400,39258404,504,504,504,504,0
20241202,192300,39258404,504,504,504,504,0
20241202,192200,39258404,504,504,504,504,0
20241202,192100,39258404,504,504,504,504,0
20241202,192000,39258404,504,504,504,504,0
20241202,191900,39258404,504,504,504,504,0
20241202,191800,39258404,504,504,504,504,0
20241202,191700,39258404,504,504,504,504,0
20241202,191600,39258404,504,504,504,504,0
20241202,191500,39258404,504,504,504,504,0
20241202,191400,39258404,504,504,504,504,0
20241202,191300,39258404,504,504,504,504,0
20241202,191200,39258404,504,504,504,504,0
20241202,191100,39258404,504,504,504,504,0
20241202,191000,39258404,504,504,504,504,0
20241202,190900,39258404,504,504,504,504,0
20241202,190800,39258404,504,504,504,504,0
20241202,190700,39258404,504,504,504,504,0
20241202,190600,39258404,504,504,504,504,0
20241202,190500,39258404,504,504,504,504,0
20241202,190400,39258404,504,504,504,504,0
20241202,190300,39258404,504,504,504,504,0
20241202,190200,39258404,504,504,504,504,0
20241202,190100,39258404,504,504,504,504,0
20241202,190000,39258404,504,504,504,504,1560
20241202,185900,39258404,504,504,504,504,0
20241202,185800,39258404,504,504,504,504,0
20241202,185700,39258404,504,504,504,504,0
20241202,185600,39258404,504,504,504,504,0
20241202,185500,39258404,504,504,504,504,0
20241202,185400,39258404,504,504,504,504,0
20241202,185300,39258404,504,504,504,504,0
20241202,185200,39258404,504,504,504,504,0
20241202,185100,39258404,504,504,504,504,0
20241202,185000,39258404,504,504,504,504,0
20241202,184900,39258404,504,504,504,504,0
20241202,184800,39258404,504,504,504,504,0
20241202,184700,39258404,504,504,504,504,0
20241202,184600,39258404,504,504,504,504,0
20241202,184500,39258404,504,504,504,504,0
20241202,184400,39258404,504,504,504,504,0
20241202,184300,39258404,504,504,504,504,0
20241202,184200,39258404,504,504,504,504,0
20241202,184100,39258404,504,504,504,504,0
20241202,184000,39258404,504,504,504,504,0
20241202,183900,39258404,504,504,504,504,0
20241202,183800,39258404,504,504,504,504,0
20241202,183700,39258404,504,504,504,504,0
20241202,183600,39258404,504,504,504,504,0
20241202,183500,39258404,504,504,504,504,0
20241202,183400,39258404,504,504,504,504,0
20241202,183300,39258404,504,504,504,504,0
20241202,183200,39258404,504,504,504,504,0
20241202,183100,39258404,504,504,504,504,0
20241202,183000,39258404,504,504,504,504,1560
20241202,182900,39258404,504,504,504,504,0
20241202,182800,39258404,504,504,504,504,0
20241202,182700,39258404,504,504,504,504,0
20241202,182600,39258404,504,504,504,504,0
20241202,182500,39258404,504,504,504,504,0
20241202,182400,39258404,504,504,504,504,0
20241202,182300,39258404,504,504,504,504,0
20241202,182200,39258404,504,504,504,504,0
20241202,182100,39258404,504,504,504,504,0
20241202,182000,39258404,504,504,504,504,0
20241202,181900,39258404,504,504,504,504,0
20241202,181800,39258404,504,504,504,504,0
20241202,181700,39258404,504,504,504,504,0
20241202,181600,39258404,504,504,504,504,0
20241202,181500,39258404,504,504,504,504,0
20241202,181400,39258404,504,504,504,504,0
20241202,181300,39258404,504,504,504,504,0
20241202,181200,39258404,504,504,504,504,0
20241202,181100,39258404,504,504,504,504,0
20241202,181000,39258404,504,504,504,504,0
20241202,180900,39258404,504,504,504,504,0
20241202,180800,39258404,504,504,504,504,0
20241202,180700,39258404,504,504,504,504,0
20241202,180600,39258404,504,504,504,504,0
20241202,180500,39258404,504,504,504,504,0
20241202,180400,39258404,504,504,504,504,0
20241202,180300,39258404,504,504,504,504,0
20241202,180200,39258404,504,504,504,504,0
20241202,180100,39258404,504,504,504,504,0
20241202,180000,39258404,504,504,504,504,1560
20241202,175900,39258404,504,504,504,504,0
20241202,175800,39258404,504,504,504,504,0
20241202,175700,39258404,504,504,504,504,0
20241202,175600,39258404,504,504,504,504,0
20241202,175500,39258404,504,504,504,504,0
20241202,175400,39258404,504,504,504,504,0
20241202,175300,39258404,504,504,504,504,0
20241202,175200,39258404,504,504,504,504,0
20241202,175100,39258404,504,504,504,504,0
20241202,175000,39258404,504,504,504,504,0
20241202,174900,39258404,504,504,504,504,0
20241202,174800,39258404,504,504,504,504,0
20241202,174700,39258404,504,504,504,504,0
20241202,174600,39258404,504,504,504,504,0
20241202,174500,39258404,504,504,504,504,0
20241202,174400,39258404,504,504,504,504,0
20241202,174300,39258404,504,504,504,504,0
20241202,174200,39258404,504,504,504,504,0
20241202,174100,39258404,504,504,504,504,0
20241202,174000,39258404,504,504,504,504,0
20241202,173900,39258404,504,504,504,504,0
20241202,173800,39258404,504,504,504,504,0
20241202,173700,39258404,504,504,504,504,0
20241202,173600,39258404,504,504,504,504,0
20241202,173500,39258404,504,504,504,504,0
20241202,173400,39258404,504,504,504,504,0
20241202,173300,39258404,504,504,504,504,0
20241202,173200,39258404,504,504,504,504,0
20241202,173100,39258404,504,504,504,504,0
20241202,173000,39258404,504,504,504,504,1560
20241202,172900,39258404,504,504,504,504,0
20241202,172800,39258404,504,504,504,504,0
20241202,172700,39258404,504,504,504,504,0
20241202,172600,39258404,504,504,504,504,0
20241202,172500,39258404,504,504,504,504,0
20241202,172400,39258404,504,504,504,504,0
20241202,172300,39258404,504,504,504,504,0
20241202,172200,39258404,504,504,504,504,0
20241202,172100,39258404,504,504,504,504,0
20241202,172000,39258404,504,504,504,504,0
20241202,171900,39258404,504,504,504,504,0
20241202,171800,39258404,504,504,504,504,0
20241202,171700,39258404,504,504,504,504,0
20241202,171600,39258404,504,504,504,504,0
20241202,171500,39258404,504,504,504,504,0
20241202,171400,39258404,504,504,504,504,0
20241202,171300,39258404,504,504,504,504,0
20241202,171200,39258404,504,504,504,504,0
20241202,171100,39258404,504,504,504,504,0
20241202,171000,39258404,504,504,504,504,0
20241202,170900,39258404,504,504,504,504,0
20241202,170800,39258404,504,504,504,504,0
20241202,170700,39258404,504,504,504,504,0
20241202,170600,39258404,504,504,504,504,0
20241202,170500,39258404,504,504,504,504,0
20241202,170400,39258404,504,504,504,504,0
20241202,170300,39258404,504,504,504,504,0
20241202,170200,39258404,504,504,504,504,0
20241202,170100,39258404,504,504,504,504,0
20241202,170000,39258404,504,504,504,504,1560
20241202,165900,39258404,504,504,504,504,0
20241202,165800,39258404,504,504,504,504,0
20241202,165700,39258404,504,504,504,504,0
20241202,165600,39258404,504,504,504,504,0
20241202,165500,39258404,504,504,504,504,0
20241202,165400,39258404,504,504,504,504,0
20241202,165300,39258404,504,504,504,504,0
20241202,165200,39258404,504,504,504,504,0
20241202,165100,39258404,504,504,504,504,0
20241202,165000,39258404,504,504,504,504,0
20241202,164900,39258404,504,504,504,504,0
20241202,164800,39258404,504,504,504,504,0
20241202,164700,39258404,504,504,504,504,0
20241202,164600,39258404,504,504,504,504,0
20241202,164500,39258404,504,504,504,504,0
20241202,164400,39258404,504,504,504,504,0
20241202,164300,39258404,504,504,504,504,0
20241202,164200,39258404,504,504,504,504,0
20241202,164100,39258404,504,504,504,504,0
20241202,164000,39258404,504,504,504,504,0
20241202,163900,39258404,504,504,504,504,0
20241202,163800,39258404,504,504,504,504,0
20241202,163700,39258404,504,504,504,504,0
20241202,163600,39258404,504,504,504,504,0
20241202,163500,39258404,504,504,504,504,0
20241202,163400,39258404,504,504,504,504,0
20241202,163300,39258404,504,504,504,504,0
20241202,163200,39258404,504,504,504,504,0
20241202,163100,39258404,504,504,504,504,0
20241202,163000,39258404,504,504,504,504,1560
20241202,162900,39258404,504,504,504,504,0
20241202,162800,39258404,504,504,504,504,0
20241202,162700,39258404,504,504,504,504,0
20241202,162600,39258404,504,504,504,504,0
20241202,162500,39258404,504,504,504,504,0
20241202,162400,39258404,504,504,504,504,0
20241202,162300,39258404,504,504,504,504,0
20241202,162200,39258404,504,504,504,504,0
20241202,162100,39258404,504,504,504,504,0
20241202,162000,39258404,504,504,504,504,0
20241202,161900,39258404,504,504,504,504,0
20241202,161800,39258404,504,504,504,504,0
20241202,161700,39258404,504,504,504,504,0
20241202,161600,39258404,504,504,504,504,0
20241202,161500,39258404,504,504,504,504,0
20241202,161400,39258404,504,504,504,504,0
20241202,161300,39258404,504,504,504,504,0
20241202,161200,39258404,504,504,504,504,0
20241202,161100,39258404,504,504,504,504,0
20241202,161000,39258404,504,504,504,504,0
20241202,160900,39258404,504,504,504,504,0
20241202,160800,39258404,504,504,504,504,0
20241202,160700,39258404,504,504,504,504,0
20241202,160600,39258404,504,504,504,504,0
20241202,160500,39258404,504,504,504,504,0
20241202,160400,39258404,504,504,504,504,0
20241202,160300,39258404,504,504,504,504,0
20241202,160200,39258404,504,504,504,504,0
20241202,160100,39258404,504,504,504,504,0
20241202,160000,39258404,504,504,504,504,1560
20241202,155900,39258404,504,504,504,504,0
20241202,155800,39258404,504,504,504,504,0
20241202,155700,39258404,504,504,504,504,0
20241202,155600,39258404,504,504,504,504,0
20241202,155500,39258404,504,504,504,504,0
20241202,155400,39258404,504,504,504,504,0
20241202,155300,39258404,504,504,504,504,0
20241202,155200,39258404,504,504,504,504,0
20241202,155100,39258404,504,504,504,504,0
20241202,155000,39258404,504,504,504,504,0
20241202,154900,39258404,504,504,504,504,0
20241202,154800,39258404,504,504,504,504,0
20241202,154700,39258404,504,504,504,504,0
20241202,154600,39258404,504,504,504,504,0
20241202,154500,39258404,504,504,504,504,0
20241202,154400,39258404,504,504,504,504,0
20241202,154300,39258404,504,504,504,504,0
20241202,154200,39258404,504,504,504,504,0
20241202,154100,39258404,504,504,504,504,0
20241202,154000,39258404,504,504,504,504,0
20241202,153900,39258404,504,504,504,504,0
20241202,153800,39258404,504,504,504,504,0
20241202,153700,39258404,504,504,504,504,0
20241202,153600,39258404,504,504,504,504,0
20241202,153500,39258404,504,504,504,504,0
20241202,153400,39258404,504,504,504,504,0
20241202,153300,39258404,504,504,504,504,0
20241202,153200,39258404,504,504,504,504,0
20241202,153100,39258404,504,504,504,504,0
20241202,153000,39258404,504,504,504,504,3120
20241202,152900,38472164,505,505,505,505,0
20241202,152800,38472164,505,505,505,505,0
20241202,152700,38472164,505,505,505,505,0
20241202,152600,38472164,505,505,505,505,0
20241202,152500,38472164,505,505,505,505,0
20241202,152400,38472164,505,505,505,505,0
20241202,152300,38472164,505,505,505,505,0
20241202,152200,38472164,505,505,505,505,0
20241202,152100,38472164,505,505,505,505,0
20241202,152000,38472164,505,505,505,505,0
20241202,151900,38472164,505,505,505,505,0
20241202,151800,38472164,505,505,505,505,0
20241202,151700,38472164,505,505,505,505,100
20241202,151600,38421664,505,505,505,505,200
20241202,151500,38320664,505,505,505,505,0
20241202,151400,38320664,505,505,505,505,200
20241202,151300,38219664,505,505,505,505,100
20241202,151200,38169164,505,505,505,505,2402
20241202,151100,36956154,505,506,506,505,600
20241202,151000,36652754,506,506,506,506,566
20241202,150900,36366358,506,506,506,506,34
20241202,150800,36349154,505,505,505,505,0
20241202,150700,36349154,505,505,505,505,0
20241202,150600,36349154,505,505,505,505,0
20241202,150500,36349154,505,505,505,505,0
20241202,150400,36349154,505,506,506,505,67
20241202,150300,36315303,507,507,507,507,205
20241202,150200,36211368,507,507,507,507,0
20241202,150100,36211368,507,507,507,507,0
20241202,150000,36211368,507,507,507,507,0
20241202,145900,36211368,507,507,507,507,1
20241202,145800,36210861,507,507,507,507,0
20241202,145700,36210861,507,507,507,507,0
20241202,145600,36210861,507,507,507,507,6
20241202,145500,36207819,507,507,507,507,0
20241202,145400,36207819,507,507,507,507,0
20241202,145300,36207819,507,507,507,507,0
20241202,145200,36207819,507,507,507,507,334
20241202,145100,36038481,508,508,508,508,363
20241202,145000,35854077,510,510,510,510,0
20241202,144900,35854077,510,510,510,510,0
20241202,144800,35854077,510,510,510,510,0
20241202,144700,35854077,510,510,510,510,0
20241202,144600,35854077,510,510,510,510,0
20241202,144500,35854077,510,510,510,510,0
20241202,144400,35854077,510,510,510,510,0
20241202,144300,35854077,510,510,510,510,0
20241202,144200,35854077,510,510,510,510,0
20241202,144100,35854077,510,510,510,510,0
20241202,144000,35854077,510,510,510,510,0
20241202,143900,35854077,510,510,510,510,1
20241202,143800,35853567,510,510,510,510,5
20241202,143700,35851017,510,510,510,510,5
20241202,143600,35848467,507,507,507,507,0
20241202,143500,35848467,507,507,507,507,0
20241202,143400,35848467,507,507,507,507,0
20241202,143300,35848467,507,507,507,507,0
20241202,143200,35848467,507,507,507,507,0
20241202,143100,35848467,507,507,507,507,0
20241202,143000,35848467,507,507,507,507,0
20241202,142900,35848467,507,507,507,507,0
20241202,142800,35848467,507,507,507,507,0
20241202,142700,35848467,507,507,507,507,0
20241202,142600,35848467,507,507,507,507,0
20241202,142500,35848467,507,507,507,507,0
20241202,142400,35848467,507,507,507,507,0
20241202,142300,35848467,507,507,507,507,0
20241202,142200,35848467,507,507,507,507,0
20241202,142100,35848467,507,507,507,507,40
20241202,142000,35828187,510,510,510,510,0
20241202,141900,35828187,510,510,510,510,0
20241202,141800,35828187,510,510,510,510,0
20241202,141700,35828187,510,510,510,510,0
20241202,141600,35828187,510,509,510,509,1590
20241202,141500,35017938,510,510,510,510,0
20241202,141400,35017938,510,510,510,510,0
20241202,141300,35017938,510,510,510,510,0
20241202,141200,35017938,510,510,510,510,0
20241202,141100,35017938,510,510,510,510,0
20241202,141000,35017938,510,510,510,510,0
20241202,140900,35017938,510,510,510,510,0
20241202,140800,35017938,510,510,510,510,0
20241202,140700,35017938,510,510,510,510,0
20241202,140600,35017938,510,510,510,510,10
20241202,140500,35012838,505,505,505,505,0
20241202,140400,35012838,505,507,507,505,2354
20241202,140300,33820855,507,507,507,507,0
20241202,140200,33820855,507,507,507,507,0
20241202,140100,33820855,507,507,507,507,0
20241202,140000,33820855,507,507,507,507,24
20241202,135900,33808687,510,510,510,510,1
20241202,135800,33808177,508,508,508,508,0
20241202,135700,33808177,508,508,508,508,0
20241202,135600,33808177,508,510,510,508,644
20241202,135500,33480727,510,510,510,510,0
20241202,135400,33480727,510,510,510,510,193
20241202,135300,33382297,511,511,511,511,0
20241202,135200,33382297,511,511,511,511,0
20241202,135100,33382297,511,511,511,511,20
20241202,135000,33372077,511,511,511,511,0
20241202,134900,33372077,511,511,511,511,0
20241202,134800,33372077,511,511,511,511,0
20241202,134700,33372077,511,511,511,511,0
20241202,134600,33372077,511,511,511,511,0
20241202,134500,33372077,511,511,511,511,0
20241202,134400,33372077,511,511,511,511,0
20241202,134300,33372077,511,511,511,511,0
20241202,134200,33372077,511,511,511,511,0
20241202,134100,33372077,511,511,511,511,98
20241202,134000,33321999,510,510,510,510,0
20241202,133900,33321999,510,510,510,510,0
20241202,133800,33321999,510,510,510,510,0
20241202,133700,33321999,510,510,510,510,3938
20241202,133600,31313619,510,510,510,510,0
20241202,133500,31313619,510,510,510,510,0
20241202,133400,31313619,510,510,510,510,0
20241202,133300,31313619,510,510,510,510,0
20241202,133200,31313619,510,510,510,510,0
20241202,133100,31313619,510,510,510,510,0
20241202,133000,31313619,510,510,510,510,0
20241202,132900,31313619,510,510,510,510,25
20241202,132800,31300869,511,511,511,511,25
20241202,132700,31288094,511,510,511,510,327
20241202,132600,31121117,510,510,510,510,0
20241202,132500,31121117,510,510,510,510,150
20241202,132400,31044617,508,508,508,508,16
20241202,132300,31036489,510,510,510,510,0
20241202,132200,31036489,510,510,510,510,50
20241202,132100,31010989,505,508,508,505,1000
20241202,132000,30505694,508,508,508,508,0
20241202,131900,30505694,508,508,508,508,111
20241202,131800,30449306,505,505,505,505,0
20241202,131700,30449306,505,505,505,505,0
20241202,131600,30449306,505,505,505,505,0
20241202,131500,30449306,505,505,505,505,25
20241202,131400,30436681,506,506,506,506,300
20241202,131300,30284881,507,507,507,507,0
20241202,131200,30284881,507,506,507,506,23
20241202,131100,30273232,506,506,506,506,788
20241202,131000,29874504,506,506,506,506,0
20241202,130900,29874504,506,506,506,506,0
20241202,130800,29874504,506,506,506,506,20
20241202,130700,29864384,506,506,506,506,0
20241202,130600,29864384,506,506,506,506,0
20241202,130500,29864384,506,506,506,506,0
20241202,130400,29864384,506,506,506,506,0
20241202,130300,29864384,506,506,506,506,0
20241202,130200,29864384,506,506,506,506,0
20241202,130100,29864384,506,506,506,506,11
20241202,130000,29858818,507,507,507,507,0
20241202,125900,29858818,507,507,507,507,0
20241202,125800,29858818,507,507,507,507,0
20241202,125700,29858818,507,507,507,507,0
20241202,125600,29858818,507,507,507,507,0
20241202,125500,29858818,507,507,507,507,10
20241202,125400,29853748,508,508,508,508,0
20241202,125300,29853748,508,508,508,508,0
20241202,125200,29853748,508,508,508,508,0
20241202,125100,29853748,508,508,508,508,0
20241202,125000,29853748,508,508,508,508,0
20241202,124900,29853748,508,508,508,508,0
20241202,124800,29853748,508,508,508,508,0
20241202,124700,29853748,508,508,508,508,0
20241202,124600,29853748,508,508,508,508,0
20241202,124500,29853748,508,508,508,508,0
20241202,124400,29853748,508,508,508,508,0
20241202,124300,29853748,508,508,508,508,5
20241202,124200,29851208,507,507,507,507,0
20241202,124100,29851208,507,507,507,507,0
20241202,124000,29851208,507,507,507,507,0
20241202,123900,29851208,507,507,507,507,0
20241202,123800,29851208,507,507,507,507,0
20241202,123700,29851208,507,507,507,507,0
20241202,123600,29851208,507,507,507,507,0
20241202,123500,29851208,507,507,507,507,0
20241202,123400,29851208,507,507,507,507,0
20241202,123300,29851208,507,507,507,507,1
20241202,123200,29850701,506,506,506,506,373
20241202,123100,29661963,507,507,507,507,230
20241202,123000,29545353,508,508,508,508,100
20241202,122900,29494553,508,508,508,508,0
20241202,122800,29494553,508,508,508,508,0
20241202,122700,29494553,508,507,508,507,14
20241202,122600,29487445,506,506,506,506,0
20241202,122500,29487445,506,506,506,506,0
20241202,122400,29487445,506,506,506,506,1
20241202,122300,29486939,509,509,509,509,0
20241202,122200,29486939,509,509,509,509,0
20241202,122100,29486939,509,509,509,509,0
20241202,122000,29486939,509,509,509,509,0
20241202,121900,29486939,509,507,509,507,1000
20241202,121800,28978778,507,507,507,507,0
20241202,121700,28978778,507,507,507,507,0
20241202,121600,28978778,507,507,507,507,558
20241202,121500,28695872,508,508,508,508,10
20241202,121400,28690792,508,508,508,508,0
20241202,121300,28690792,508,508,508,508,0
20241202,121200,28690792,508,508,508,508,1
20241202,121100,28690284,508,509,509,508,21
20241202,121000,28679597,509,509,509,509,0
20241202,120900,28679597,509,509,509,509,0
20241202,120800,28679597,509,509,509,509,0
20241202,120700,28679597,509,509,509,509,181
20241202,120600,28587468,514,514,514,514,40
20241202,120500,28566908,514,512,514,512,20
20241202,120400,28556648,511,511,511,511,0
20241202,120300,28556648,511,511,511,511,0
20241202,120200,28556648,511,511,511,511,0
20241202,120100,28556648,511,511,511,511,0
20241202,120000,28556648,511,511,511,511,0
20241202,115900,28556648,511,510,511,510,3
20241202,115800,28555117,511,511,511,511,132
20241202,115700,28487665,511,511,513,511,8
20241202,115600,28483573,515,515,515,515,0
20241202,115500,28483573,515,515,515,515,10
20241202,115400,28478423,514,513,514,513,4
20241202,115300,28476370,513,513,513,513,0
20241202,115200,28476370,513,513,513,513,0
20241202,115100,28476370,513,513,513,513,0
20241202,115000,28476370,513,513,513,513,0
20241202,114900,28476370,513,513,513,513,2
20241202,114800,28475344,511,511,511,511,0
20241202,114700,28475344,511,511,511,511,100
20241202,114600,28424244,511,511,511,511,18
20241202,114500,28415046,511,511,511,511,1
20241202,114400,28414535,512,512,512,512,0
20241202,114300,28414535,512,512,512,512,0
20241202,114200,28414535,512,512,512,512,0
20241202,114100,28414535,512,515,516,512,130
20241202,114000,28347673,515,511,515,511,2149
20241202,113900,27246196,511,511,511,511,0
20241202,113800,27246196,511,511,511,511,0
20241202,113700,27246196,511,511,511,511,0
20241202,113600,27246196,511,511,511,511,0
20241202,113500,27246196,511,510,511,510,1117
20241202,113400,26675481,510,510,510,510,0
20241202,113300,26675481,510,506,510,506,620
20241202,113200,26360678,506,506,506,506,13
20241202,113100,26354100,506,504,506,504,1993
20241202,113000,25349100,504,504,504,504,0
20241202,112900,25349100,504,504,504,504,1
20241202,112800,25348596,504,504,504,504,0
20241202,112700,25348596,504,504,504,504,0
20241202,112600,25348596,504,504,504,504,0
20241202,112500,25348596,504,504,504,504,156
20241202,112400,25269972,504,504,504,504,1020
20241202,112300,24755892,504,504,504,504,190
20241202,112200,24660132,505,505,505,505,0
20241202,112100,24660132,505,505,505,505,0
20241202,112000,24660132,505,505,505,505,0
20241202,111900,24660132,505,505,505,505,0
20241202,111800,24660132,505,505,505,505,615
20241202,111700,24349557,505,505,505,505,10
20241202,111600,24344507,505,505,505,505,308
20241202,111500,24188967,504,505,505,504,60
20241202,111400,24158677,505,505,505,505,364
20241202,111300,23974857,506,506,506,506,4
20241202,111200,23972833,506,506,506,506,0
20241202,111100,23972833,506,506,506,506,0
20241202,111000,23972833,506,506,506,506,0
20241202,110900,23972833,506,506,506,506,1
20241202,110800,23972327,506,506,506,506,25
20241202,110700,23959677,505,507,507,505,60
20241202,110600,23929294,507,507,507,507,0
20241202,110500,23929294,507,507,507,507,1
20241202,110400,23928787,509,509,509,509,0
20241202,110300,23928787,509,509,509,509,50
20241202,110200,23903337,509,509,509,509,61
20241202,110100,23872288,510,509,510,509,19
20241202,110000,23862599,508,510,510,508,681
20241202,105900,23515291,509,509,509,509,500
20241202,105800,23260791,509,509,509,509,0
20241202,105700,23260791,509,509,509,509,5
20241202,105600,23258246,510,510,510,510,1000
20241202,105500,22748246,510,510,510,510,1000
20241202,105400,22238246,510,510,510,510,340
20241202,105300,22064846,510,510,510,510,55
20241202,105200,22036796,510,510,510,510,0
20241202,105100,22036796,510,510,510,510,0
20241202,105000,22036796,510,510,510,510,0
20241202,104900,22036796,510,510,510,510,2
20241202,104800,22035776,510,510,510,510,0
20241202,104700,22035776,510,510,510,510,3
20241202,104600,22034246,511,511,511,511,0
20241202,104500,22034246,511,511,511,511,0
20241202,104400,22034246,511,511,511,511,0
20241202,104300,22034246,511,511,511,511,587
20241202,104200,21734289,507,507,507,507,0
20241202,104100,21734289,507,507,507,507,4
20241202,104000,21732261,507,507,507,507,0
20241202,103900,21732261,507,507,507,507,1
20241202,103800,21731754,512,507,512,507,88
20241202,103700,21687076,505,507,507,505,70
20241202,103600,21651676,507,508,508,507,81
20241202,103500,21610604,509,509,509,509,50
20241202,103400,21585154,510,510,510,510,0
20241202,103300,21585154,510,510,510,510,0
20241202,103200,21585154,510,511,511,510,2
20241202,103100,21584133,513,513,513,513,4
20241202,103000,21582081,513,513,513,513,2
20241202,102900,21581055,515,515,515,515,0
20241202,102800,21581055,515,515,515,515,0
20241202,102700,21581055,515,514,515,514,44
20241202,102600,21558431,514,514,514,514,1
20241202,102500,21557917,515,514,515,514,100
20241202,102400,21506427,515,515,515,515,0
20241202,102300,21506427,515,515,515,515,0
20241202,102200,21506427,515,509,515,509,2433
20241202,102100,20263071,508,508,508,508,0
20241202,102000,20263071,508,508,508,508,1000
20241202,101900,19755071,508,508,508,508,0
20241202,101800,19755071,508,508,508,508,1
20241202,101700,19754563,508,508,508,508,0
20241202,101600,19754563,508,508,508,508,0
20241202,101500,19754563,508,508,508,508,0
20241202,101400,19754563,508,508,508,508,0
20241202,101300,19754563,508,508,508,508,0
20241202,101200,19754563,508,508,508,508,0
20241202,101100,19754563,508,508,508,508,0
20241202,101000,19754563,508,508,508,508,2
20241202,100900,19753547,508,508,508,508,2
20241202,100800,19752531,505,505,505,505,0
20241202,100700,19752531,505,505,505,505,0
20241202,100600,19752531,505,505,505,505,100
20241202,100500,19702031,509,509,509,509,0
20241202,100400,19702031,509,509,509,509,10
20241202,100300,19696941,507,509,509,506,73
20241202,100200,19659940,506,510,510,506,812
20241202,100100,19249020,509,509,509,509,10
20241202,100000,19243930,509,509,509,509,1000
20241202,095900,18734930,509,509,509,509,0
20241202,095800,18734930,509,509,509,509,27
20241202,095700,18721187,505,505,505,505,0
20241202,095600,18721187,505,505,505,505,0
20241202,095500,18721187,505,505,505,505,5
20241202,095400,18718662,509,509,509,509,0
20241202,095300,18718662,509,509,509,509,8
20241202,095200,18714590,509,509,509,509,15
20241202,095100,18706955,506,506,506,506,315
20241202,095000,18547565,506,506,506,506,13
20241202,094900,18540987,506,506,506,506,0
20241202,094800,18540987,506,506,506,506,10
20241202,094700,18535927,504,510,510,504,472
20241202,094600,18297618,506,506,506,506,1992
20241202,094500,17289666,506,506,506,506,0
20241202,094400,17289666,506,506,506,506,0
20241202,094300,17289666,506,506,506,506,10
20241202,094200,17284606,506,506,506,506,30
20241202,094100,17269426,506,506,506,506,0
20241202,094000,17269426,506,506,506,506,0
20241202,093900,17269426,506,506,506,506,820
20241202,093800,16854506,506,506,506,506,129
20241202,093700,16789232,506,506,506,506,0
20241202,093600,16789232,506,506,506,506,0
20241202,093500,16789232,506,509,509,506,936
20241202,093400,16315556,508,508,508,508,150
20241202,093300,16239356,506,505,506,504,8502
20241202,093200,11944703,506,506,506,506,58
20241202,093100,11915355,506,506,506,506,0
20241202,093000,11915355,506,506,506,506,0
20241202,092900,11915355,506,506,506,506,0
20241202,092800,11915355,506,506,506,506,0
20241202,092700,11915355,506,506,506,506,0
20241202,092600,11915355,506,506,506,506,75
20241202,092500,11877405,506,509,509,506,405
20241202,092400,11672072,513,513,513,513,4
20241202,092300,11670020,514,514,514,514,97
20241202,092200,11620162,515,507,515,507,1001
20241202,092100,11105333,506,506,506,506,0
20241202,092000,11105333,506,506,506,506,1
20241202,091900,11104827,505,501,505,501,1339
20241202,091800,10433752,501,511,511,501,2700
20241202,091700,9080279,512,513,513,512,52
20241202,091600,9053604,514,514,514,514,0
20241202,091500,9053604,514,514,514,514,0
20241202,091400,9053604,514,514,514,514,76
20241202,091300,9014540,519,516,519,516,1396
20241202,091200,8292118,517,509,518,509,4727
20241202,091100,5858908,509,506,509,506,1006
20241202,091000,5347863,505,503,505,503,658
20241202,090900,5016211,501,501,501,501,220
20241202,090800,4905991,504,504,504,504,12
20241202,090700,4899943,504,504,504,504,0
20241202,090600,4899943,504,504,504,504,80
20241202,090500,4859623,503,503,503,503,449
20241202,090400,4633776,500,500,500,500,0
20241202,090300,4633776,500,500,500,500,204
20241202,090200,4531776,503,503,503,503,32
20241202,090100,4515680,497,502,503,497,2563
20241202,090000,3240937,497,497,497,497,6521