KissMeData/044180/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,192900,764581576,414,414,414,414,12734
20241206,192800,764581576,414,414,414,414,0
20241206,192700,764581576,414,414,414,414,0
20241206,192600,764581576,414,414,414,414,0
20241206,192500,764581576,414,414,414,414,0
20241206,192400,764581576,414,414,414,414,0
20241206,192300,764581576,414,414,414,414,0
20241206,192200,764581576,414,414,414,414,0
20241206,192100,764581576,414,414,414,414,0
20241206,192000,764581576,414,414,414,414,0
20241206,191900,764581576,414,414,414,414,0
20241206,191800,764581576,414,414,414,414,0
20241206,191700,764581576,414,414,414,414,0
20241206,191600,764581576,414,414,414,414,0
20241206,191500,764581576,414,414,414,414,0
20241206,191400,764581576,414,414,414,414,0
20241206,191300,764581576,414,414,414,414,0
20241206,191200,764581576,414,414,414,414,0
20241206,191100,764581576,414,414,414,414,0
20241206,191000,764581576,414,414,414,414,0
20241206,190900,764581576,414,414,414,414,0
20241206,190800,764581576,414,414,414,414,0
20241206,190700,764581576,414,414,414,414,0
20241206,190600,764581576,414,414,414,414,0
20241206,190500,764581576,414,414,414,414,0
20241206,190400,764581576,414,414,414,414,0
20241206,190300,764581576,414,414,414,414,0
20241206,190200,764581576,414,414,414,414,0
20241206,190100,764581576,414,414,414,414,0
20241206,190000,764581576,414,414,414,414,0
20241206,185900,764581576,414,414,414,414,12734
20241206,185800,764581576,414,414,414,414,0
20241206,185700,764581576,414,414,414,414,0
20241206,185600,764581576,414,414,414,414,0
20241206,185500,764581576,414,414,414,414,0
20241206,185400,764581576,414,414,414,414,0
20241206,185300,764581576,414,414,414,414,0
20241206,185200,764581576,414,414,414,414,0
20241206,185100,764581576,414,414,414,414,0
20241206,185000,764581576,414,414,414,414,0
20241206,184900,764581576,414,414,414,414,0
20241206,184800,764581576,414,414,414,414,0
20241206,184700,764581576,414,414,414,414,0
20241206,184600,764581576,414,414,414,414,0
20241206,184500,764581576,414,414,414,414,0
20241206,184400,764581576,414,414,414,414,0
20241206,184300,764581576,414,414,414,414,0
20241206,184200,764581576,414,414,414,414,0
20241206,184100,764581576,414,414,414,414,0
20241206,184000,764581576,414,414,414,414,0
20241206,183900,764581576,414,414,414,414,0
20241206,183800,764581576,414,414,414,414,0
20241206,183700,764581576,414,414,414,414,0
20241206,183600,764581576,414,414,414,414,0
20241206,183500,764581576,414,414,414,414,0
20241206,183400,764581576,414,414,414,414,0
20241206,183300,764581576,414,414,414,414,0
20241206,183200,764581576,414,414,414,414,0
20241206,183100,764581576,414,414,414,414,0
20241206,183000,764581576,414,414,414,414,0
20241206,182900,764581576,414,414,414,414,12734
20241206,182800,764581576,414,414,414,414,0
20241206,182700,764581576,414,414,414,414,0
20241206,182600,764581576,414,414,414,414,0
20241206,182500,764581576,414,414,414,414,0
20241206,182400,764581576,414,414,414,414,0
20241206,182300,764581576,414,414,414,414,0
20241206,182200,764581576,414,414,414,414,0
20241206,182100,764581576,414,414,414,414,0
20241206,182000,764581576,414,414,414,414,0
20241206,181900,764581576,414,414,414,414,0
20241206,181800,764581576,414,414,414,414,0
20241206,181700,764581576,414,414,414,414,0
20241206,181600,764581576,414,414,414,414,0
20241206,181500,764581576,414,414,414,414,0
20241206,181400,764581576,414,414,414,414,0
20241206,181300,764581576,414,414,414,414,0
20241206,181200,764581576,414,414,414,414,0
20241206,181100,764581576,414,414,414,414,0
20241206,181000,764581576,414,414,414,414,0
20241206,180900,764581576,414,414,414,414,0
20241206,180800,764581576,414,414,414,414,0
20241206,180700,764581576,414,414,414,414,0
20241206,180600,764581576,414,414,414,414,0
20241206,180500,764581576,414,414,414,414,0
20241206,180400,764581576,414,414,414,414,0
20241206,180300,764581576,414,414,414,414,0
20241206,180200,764581576,414,414,414,414,0
20241206,180100,764581576,414,414,414,414,0
20241206,180000,764581576,414,414,414,414,0
20241206,175900,764581576,414,414,414,414,12734
20241206,175800,764581576,414,414,414,414,0
20241206,175700,764581576,414,414,414,414,0
20241206,175600,764581576,414,414,414,414,0
20241206,175500,764581576,414,414,414,414,0
20241206,175400,764581576,414,414,414,414,0
20241206,175300,764581576,414,414,414,414,0
20241206,175200,764581576,414,414,414,414,0
20241206,175100,764581576,414,414,414,414,0
20241206,175000,764581576,414,414,414,414,0
20241206,174900,764581576,414,414,414,414,0
20241206,174800,764581576,414,414,414,414,0
20241206,174700,764581576,414,414,414,414,0
20241206,174600,764581576,414,414,414,414,0
20241206,174500,764581576,414,414,414,414,0
20241206,174400,764581576,414,414,414,414,0
20241206,174300,764581576,414,414,414,414,0
20241206,174200,764581576,414,414,414,414,0
20241206,174100,764581576,414,414,414,414,0
20241206,174000,764581576,414,414,414,414,0
20241206,173900,764581576,414,414,414,414,0
20241206,173800,764581576,414,414,414,414,0
20241206,173700,764581576,414,414,414,414,0
20241206,173600,764581576,414,414,414,414,0
20241206,173500,764581576,414,414,414,414,0
20241206,173400,764581576,414,414,414,414,0
20241206,173300,764581576,414,414,414,414,0
20241206,173200,764581576,414,414,414,414,0
20241206,173100,764581576,414,414,414,414,0
20241206,173000,764581576,414,414,414,414,0
20241206,172900,764581576,414,414,414,414,12734
20241206,172800,764581576,414,414,414,414,0
20241206,172700,764581576,414,414,414,414,0
20241206,172600,764581576,414,414,414,414,0
20241206,172500,764581576,414,414,414,414,0
20241206,172400,764581576,414,414,414,414,0
20241206,172300,764581576,414,414,414,414,0
20241206,172200,764581576,414,414,414,414,0
20241206,172100,764581576,414,414,414,414,0
20241206,172000,764581576,414,414,414,414,0
20241206,171900,764581576,414,414,414,414,0
20241206,171800,764581576,414,414,414,414,0
20241206,171700,764581576,414,414,414,414,0
20241206,171600,764581576,414,414,414,414,0
20241206,171500,764581576,414,414,414,414,0
20241206,171400,764581576,414,414,414,414,0
20241206,171300,764581576,414,414,414,414,0
20241206,171200,764581576,414,414,414,414,0
20241206,171100,764581576,414,414,414,414,0
20241206,171000,764581576,414,414,414,414,0
20241206,170900,764581576,414,414,414,414,0
20241206,170800,764581576,414,414,414,414,0
20241206,170700,764581576,414,414,414,414,0
20241206,170600,764581576,414,414,414,414,0
20241206,170500,764581576,414,414,414,414,0
20241206,170400,764581576,414,414,414,414,0
20241206,170300,764581576,414,414,414,414,0
20241206,170200,764581576,414,414,414,414,0
20241206,170100,764581576,414,414,414,414,0
20241206,170000,764581576,414,414,414,414,0
20241206,165900,764581576,414,414,414,414,12734
20241206,165800,764581576,414,414,414,414,0
20241206,165700,764581576,414,414,414,414,0
20241206,165600,764581576,414,414,414,414,0
20241206,165500,764581576,414,414,414,414,0
20241206,165400,764581576,414,414,414,414,0
20241206,165300,764581576,414,414,414,414,0
20241206,165200,764581576,414,414,414,414,0
20241206,165100,764581576,414,414,414,414,0
20241206,165000,764581576,414,414,414,414,0
20241206,164900,764581576,414,414,414,414,0
20241206,164800,764581576,414,414,414,414,0
20241206,164700,764581576,414,414,414,414,0
20241206,164600,764581576,414,414,414,414,0
20241206,164500,764581576,414,414,414,414,0
20241206,164400,764581576,414,414,414,414,0
20241206,164300,764581576,414,414,414,414,0
20241206,164200,764581576,414,414,414,414,0
20241206,164100,764581576,414,414,414,414,0
20241206,164000,764581576,414,414,414,414,0
20241206,163900,764581576,414,414,414,414,0
20241206,163800,764581576,414,414,414,414,0
20241206,163700,764581576,414,414,414,414,0
20241206,163600,764581576,414,414,414,414,0
20241206,163500,764581576,414,414,414,414,0
20241206,163400,764581576,414,414,414,414,0
20241206,163300,764581576,414,414,414,414,0
20241206,163200,764581576,414,414,414,414,0
20241206,163100,764581576,414,414,414,414,0
20241206,163000,764581576,414,414,414,414,0
20241206,162900,764581576,414,414,414,414,12734
20241206,162800,764581576,414,414,414,414,0
20241206,162700,764581576,414,414,414,414,0
20241206,162600,764581576,414,414,414,414,0
20241206,162500,764581576,414,414,414,414,0
20241206,162400,764581576,414,414,414,414,0
20241206,162300,764581576,414,414,414,414,0
20241206,162200,764581576,414,414,414,414,0
20241206,162100,764581576,414,414,414,414,0
20241206,162000,764581576,414,414,414,414,0
20241206,161900,764581576,414,414,414,414,0
20241206,161800,764581576,414,414,414,414,0
20241206,161700,764581576,414,414,414,414,0
20241206,161600,764581576,414,414,414,414,0
20241206,161500,764581576,414,414,414,414,0
20241206,161400,764581576,414,414,414,414,0
20241206,161300,764581576,414,414,414,414,0
20241206,161200,764581576,414,414,414,414,0
20241206,161100,764581576,414,414,414,414,0
20241206,161000,764581576,414,414,414,414,0
20241206,160900,764581576,414,414,414,414,0
20241206,160800,764581576,414,414,414,414,0
20241206,160700,764581576,414,414,414,414,0
20241206,160600,764581576,414,414,414,414,0
20241206,160500,764581576,414,414,414,414,0
20241206,160400,764581576,414,414,414,414,0
20241206,160300,764581576,414,414,414,414,0
20241206,160200,764581576,414,414,414,414,0
20241206,160100,764581576,414,414,414,414,0
20241206,160000,764581576,414,414,414,414,0
20241206,155900,764581576,414,414,414,414,12734
20241206,155800,764581576,414,414,414,414,0
20241206,155700,764581576,414,414,414,414,0
20241206,155600,764581576,414,414,414,414,0
20241206,155500,764581576,414,414,414,414,0
20241206,155400,764581576,414,414,414,414,0
20241206,155300,764581576,414,414,414,414,0
20241206,155200,764581576,414,414,414,414,0
20241206,155100,764581576,414,414,414,414,0
20241206,155000,764581576,414,414,414,414,0
20241206,154900,764581576,414,414,414,414,0
20241206,154800,764581576,414,414,414,414,0
20241206,154700,764581576,414,414,414,414,0
20241206,154600,764581576,414,414,414,414,0
20241206,154500,764581576,414,414,414,414,0
20241206,154400,764581576,414,414,414,414,0
20241206,154300,764581576,414,414,414,414,0
20241206,154200,764581576,414,414,414,414,0
20241206,154100,764581576,414,414,414,414,0
20241206,154000,764581576,414,414,414,414,0
20241206,153900,764581576,414,414,414,414,0
20241206,153800,764581576,414,414,414,414,0
20241206,153700,764581576,414,414,414,414,0
20241206,153600,764581576,414,414,414,414,0
20241206,153500,764581576,414,414,414,414,0
20241206,153400,764581576,414,414,414,414,0
20241206,153300,764581576,414,414,414,414,0
20241206,153200,764581576,414,414,414,414,0
20241206,153100,764581576,414,414,414,414,0
20241206,153000,764581576,414,414,414,414,12734
20241206,152900,759309700,421,421,421,421,0
20241206,152800,759309700,421,421,421,421,0
20241206,152700,759309700,421,421,421,421,0
20241206,152600,759309700,421,421,421,421,0
20241206,152500,759309700,421,421,421,421,0
20241206,152400,759309700,421,421,421,421,0
20241206,152300,759309700,421,421,421,421,0
20241206,152200,759309700,421,421,421,421,0
20241206,152100,759309700,421,421,421,421,0
20241206,152000,759309700,421,421,421,421,0
20241206,151900,759309700,421,422,422,417,2045
20241206,151800,758447351,422,419,422,419,7041
20241206,151700,755489177,419,419,419,419,0
20241206,151600,755489177,419,419,420,419,5920
20241206,151500,753004993,419,417,421,417,378
20241206,151400,752847357,417,417,417,417,1900
20241206,151300,752055057,417,415,418,415,5556
20241206,151200,749738490,416,414,416,413,10263
20241206,151100,745496377,413,413,414,413,712
20241206,151000,745202320,413,414,414,413,53
20241206,150900,745180428,414,414,414,414,3
20241206,150800,745179186,416,416,416,416,0
20241206,150700,745179186,416,416,416,416,0
20241206,150600,745179186,416,416,416,416,0
20241206,150500,745179186,416,415,416,410,403
20241206,150400,745011945,410,413,416,410,18719
20241206,150300,737324847,418,415,418,413,8292
20241206,150200,733894818,415,416,419,415,2179
20241206,150100,732989936,416,419,419,416,2715
20241206,150000,731859468,421,421,421,419,914
20241206,145900,731476496,419,419,419,419,130
20241206,145800,731422026,422,422,422,422,420
20241206,145700,731244786,418,422,423,418,2241
20241206,145600,730298895,422,420,422,420,2868
20241206,145500,729092852,417,419,419,417,306
20241206,145400,728965246,421,420,421,420,2
20241206,145300,728964405,420,421,421,415,12
20241206,145200,728959409,415,416,416,415,2000
20241206,145100,728129278,421,420,421,416,201
20241206,145000,728045650,422,422,422,422,0
20241206,144900,728045650,422,421,422,417,533
20241206,144800,727823249,422,422,422,422,1
20241206,144700,727822827,421,421,421,421,1
20241206,144600,727822406,422,422,422,422,0
20241206,144500,727822406,422,422,422,422,0
20241206,144400,727822406,422,422,422,422,0
20241206,144300,727822406,422,419,422,419,2
20241206,144200,727821565,422,422,422,422,0
20241206,144100,727821565,422,422,422,422,1
20241206,144000,727821143,420,420,422,420,2238
20241206,143900,726881181,422,420,422,420,2
20241206,143800,726880339,422,422,422,422,0
20241206,143700,726880339,422,422,422,422,100
20241206,143600,726838139,422,421,422,420,1140
20241206,143500,726358330,422,422,422,422,0
20241206,143400,726358330,422,422,422,422,1009
20241206,143300,725932532,422,423,423,422,2480
20241206,143200,724883493,422,422,422,421,776
20241206,143100,724556389,422,422,422,420,26
20241206,143000,724545447,423,422,423,422,7
20241206,142900,724542492,423,421,423,419,1301
20241206,142800,723996998,419,425,425,419,1204
20241206,142700,723492432,426,425,426,425,3706
20241206,142600,721913703,425,425,425,425,8622
20241206,142500,718249353,422,424,425,422,5790
20241206,142400,715805190,426,423,426,421,18673
20241206,142300,707912217,424,424,424,424,2117
20241206,142200,707014609,425,422,425,422,8294
20241206,142100,703501247,421,422,423,421,137
20241206,142000,703443562,422,423,423,422,1012
20241206,141900,703015498,423,419,423,419,531
20241206,141800,702792803,419,415,419,415,2035
20241206,141700,701943510,416,415,416,413,401
20241206,141600,701777368,415,415,415,415,841
20241206,141500,701428353,414,414,414,414,1
20241206,141400,701427939,412,412,412,412,160
20241206,141300,701362019,416,416,416,416,0
20241206,141200,701362019,416,416,416,416,1
20241206,141100,701361603,412,412,412,412,67
20241206,141000,701333999,416,412,416,412,547
20241206,140900,701108631,416,416,416,416,6
20241206,140800,701106135,417,417,417,417,1
20241206,140700,701105718,416,416,416,416,654
20241206,140600,700833654,416,416,416,416,0
20241206,140500,700833654,416,416,416,416,0
20241206,140400,700833654,416,416,416,416,1
20241206,140300,700833238,415,415,415,415,0
20241206,140200,700833238,415,414,415,414,2068
20241206,140100,699975518,414,413,414,413,143
20241206,140000,699916317,414,413,414,413,481
20241206,135900,699717312,413,414,414,410,22
20241206,135800,699708250,414,414,414,414,2
20241206,135700,699707422,414,412,414,410,801
20241206,135600,699378898,415,414,415,414,30
20241206,135500,699366476,416,416,416,409,13887
20241206,135400,693675809,412,415,416,412,6959
20241206,135300,690808630,415,411,415,411,10516
20241206,135200,686485750,416,416,416,416,1
20241206,135100,686485334,415,414,415,410,12162
20241206,135000,681484137,415,415,415,415,0
20241206,134900,681484137,415,415,415,415,24
20241206,134800,681474177,415,415,415,415,0
20241206,134700,681474177,415,415,415,415,1
20241206,134600,681473762,415,416,416,415,3
20241206,134500,681472515,410,414,414,410,13700
20241206,134400,675855033,417,417,417,417,0
20241206,134300,675855033,417,417,417,417,0
20241206,134200,675855033,417,414,417,414,201
20241206,134100,675771816,417,417,417,413,6602
20241206,134000,673045147,415,417,417,415,5675
20241206,133900,670688856,418,418,418,418,0
20241206,133800,670688856,418,418,418,418,0
20241206,133700,670688856,418,418,418,418,35
20241206,133600,670674226,418,418,418,418,20
20241206,133500,670665866,420,420,420,420,0
20241206,133400,670665866,420,422,422,420,9
20241206,133300,670662084,416,422,422,416,2465
20241206,133200,669636028,423,423,423,423,371
20241206,133100,669479095,424,420,424,416,19972
20241206,133000,661146963,420,421,421,419,4882
20241206,132900,659096597,421,421,421,421,101
20241206,132800,659054076,418,423,423,418,12068
20241206,132700,653998244,426,426,426,426,0
20241206,132600,653998244,426,426,426,426,0
20241206,132500,653998244,426,426,426,426,0
20241206,132400,653998244,426,426,426,426,1000
20241206,132300,653572244,426,426,426,426,1901
20241206,132200,652762418,428,428,428,428,0
20241206,132100,652762418,428,427,428,427,2910
20241206,132000,651516947,427,426,427,426,1845
20241206,131900,650729776,426,424,426,424,102
20241206,131800,650686367,425,425,425,425,351
20241206,131700,650537192,425,425,425,425,2
20241206,131600,650536342,427,427,427,427,1
20241206,131500,650535915,427,427,427,427,0
20241206,131400,650535915,427,427,427,427,0
20241206,131300,650535915,427,427,427,426,10
20241206,131200,650531646,427,427,427,427,13
20241206,131100,650526095,428,428,428,428,0
20241206,131000,650526095,428,428,428,428,0
20241206,130900,650526095,428,428,428,428,0
20241206,130800,650526095,428,428,428,428,1
20241206,130700,650525667,427,426,427,426,2378
20241206,130600,649511001,427,427,427,427,0
20241206,130500,649511001,427,427,427,427,0
20241206,130400,649511001,427,427,427,427,0
20241206,130300,649511001,427,427,427,427,0
20241206,130200,649511001,427,427,427,427,0
20241206,130100,649511001,427,427,427,427,1
20241206,130000,649510574,426,426,426,426,546
20241206,125900,649277978,426,426,426,426,0
20241206,125800,649277978,426,426,426,426,0
20241206,125700,649277978,426,426,426,426,0
20241206,125600,649277978,426,426,426,426,0
20241206,125500,649277978,426,426,426,426,0
20241206,125400,649277978,426,422,426,422,2557
20241206,125300,648198916,428,427,428,427,1540
20241206,125200,647539801,422,422,422,422,1
20241206,125100,647539379,428,426,428,426,29902
20241206,125000,634801125,428,428,428,428,0
20241206,124900,634801125,428,426,428,426,10101
20241206,124800,630497997,428,428,428,428,0
20241206,124700,630497997,428,426,428,426,1014
20241206,124600,630066003,426,421,426,421,4711
20241206,124500,628063196,422,422,422,422,0
20241206,124400,628063196,422,422,422,422,42
20241206,124300,628045472,423,420,423,420,15
20241206,124200,628039162,418,421,421,418,618
20241206,124100,627780801,425,428,428,418,16551
20241206,124000,620819054,427,427,427,427,0
20241206,123900,620819054,427,427,427,427,0
20241206,123800,620819054,427,427,427,427,401
20241206,123700,620647827,424,428,428,424,6950
20241206,123600,617682703,428,426,428,426,16818
20241206,123500,610504425,424,423,424,423,14
20241206,123400,610498495,426,426,426,426,2000
20241206,123300,609646495,426,426,426,426,1
20241206,123200,609646069,423,423,423,423,0
20241206,123100,609646069,423,423,423,423,1826
20241206,123000,608873671,423,424,424,423,1284
20241206,122900,608330410,427,425,427,425,326
20241206,122800,608191264,423,423,423,423,0
20241206,122700,608191264,423,428,428,423,10016
20241206,122600,603918480,428,428,428,428,6000
20241206,122500,601350480,427,430,430,427,1242
20241206,122400,600819646,433,429,433,429,4000
20241206,122300,599094610,429,434,434,429,2448
20241206,122200,598044388,433,432,433,432,3111
20241206,122100,596698325,432,432,432,432,2073
20241206,122000,595802789,432,433,433,432,802
20241206,121900,595455723,432,432,432,432,0
20241206,121800,595455723,432,432,432,432,514
20241206,121700,595233675,432,429,432,429,581
20241206,121600,594983736,434,419,435,419,33568
20241206,121500,580497472,419,421,421,419,4789
20241206,121400,578486208,425,425,425,421,11358
20241206,121300,573677175,425,426,426,425,1723
20241206,121200,572944702,430,430,430,430,0
20241206,121100,572944702,430,430,430,425,2281
20241206,121000,571968872,423,430,430,423,5001
20241206,120900,569852688,425,426,431,425,4732
20241206,120800,567828519,431,431,431,431,52
20241206,120700,567806107,432,437,437,428,8268
20241206,120600,564238187,436,435,436,435,10982
20241206,120500,559457264,435,429,435,429,7077
20241206,120400,556393965,428,428,430,428,17179
20241206,120300,549031073,432,426,432,426,14327
20241206,120200,542897850,425,424,426,422,11946
20241206,120100,537831529,420,421,421,420,4897
20241206,120000,535772566,421,423,424,421,2102
20241206,115900,534883324,424,424,424,420,5502
20241206,115800,532572476,419,423,423,419,9624
20241206,115700,528525920,423,423,423,419,2376
20241206,115600,527520877,423,421,423,421,2560
20241206,115500,526442169,420,420,421,420,4812
20241206,115400,524421125,419,419,419,419,1000
20241206,115300,524002125,420,420,420,420,0
20241206,115200,524002125,420,420,420,420,1
20241206,115100,524001705,416,419,419,416,1640
20241206,115000,523317492,419,419,419,419,360
20241206,114900,523166652,419,419,419,419,140
20241206,114800,523107992,419,419,419,419,0
20241206,114700,523107992,419,420,420,419,1467
20241206,114600,522492261,420,419,420,419,2
20241206,114500,522491422,419,419,419,419,12144
20241206,114400,517403086,419,419,419,419,7198
20241206,114300,514387124,419,419,419,419,0
20241206,114200,514387124,419,419,419,419,3
20241206,114100,514385867,419,419,419,419,0
20241206,114000,514385867,419,419,419,419,1
20241206,113900,514385448,418,418,418,418,0
20241206,113800,514385448,418,419,419,418,6962
20241206,113700,511472332,421,421,421,421,62
20241206,113600,511446230,418,422,422,418,16151
20241206,113500,504653863,422,422,422,422,544
20241206,113400,504424295,422,422,422,422,0
20241206,113300,504424295,422,423,424,422,62
20241206,113200,504398089,425,424,425,422,2297
20241206,113100,503423552,424,424,424,421,1318
20241206,113000,502868665,423,420,426,420,5371
20241206,112900,500601786,420,416,420,415,6936
20241206,112800,497703858,418,418,418,418,0
20241206,112700,497703858,418,416,418,416,3017
20241206,112600,496443591,416,416,416,416,737
20241206,112500,496136999,418,414,418,414,3986
20241206,112400,494477676,418,418,418,414,4547
20241206,112300,492583292,418,416,418,415,4415
20241206,112200,490747625,416,416,421,416,18239
20241206,112100,483153432,409,409,409,409,0
20241206,112000,483153432,409,435,435,409,31358
20241206,111900,469881170,437,437,438,437,516
20241206,111800,469655677,437,437,440,434,12213
20241206,111700,464290498,436,435,449,435,46992
20241206,111600,443428803,428,435,438,428,27929
20241206,111500,431264189,435,422,437,422,22349
20241206,111400,421728768,422,421,422,421,915
20241206,111300,421342828,420,419,420,419,1765
20241206,111200,420602694,419,419,419,419,0
20241206,111100,420602694,419,417,419,417,3857
20241206,111000,418991991,417,416,417,416,4301
20241206,110900,417202773,415,415,415,415,1119
20241206,110800,416738388,416,416,416,416,1
20241206,110700,416737972,415,416,416,415,1301
20241206,110600,416197756,415,415,415,415,372
20241206,110500,416043376,415,414,415,414,38001
20241206,110400,400310961,415,415,415,415,0
20241206,110300,400310961,415,413,415,413,485
20241206,110200,400110291,413,410,413,409,24243
20241206,110100,390194885,413,408,413,407,23469
20241206,110000,380638178,408,410,410,408,13174
20241206,105900,375245616,410,412,416,410,16250
20241206,105800,368566607,411,411,411,411,0
20241206,105700,368566607,411,417,418,411,4567
20241206,105600,366681483,418,410,418,408,7606
20241206,105500,363563347,410,409,414,407,12729
20241206,105400,358373518,409,413,415,409,23516
20241206,105300,348724243,413,417,419,413,9406
20241206,105200,344818599,417,418,423,417,2504
20241206,105100,343769330,417,417,417,417,500
20241206,105000,343560830,416,415,416,414,5599
20241206,104900,341239715,417,420,420,417,1521
20241206,104800,340603895,417,417,417,417,1757
20241206,104700,339871226,417,417,417,417,20
20241206,104600,339862886,418,413,418,412,5856
20241206,104500,337442207,415,417,417,415,4648
20241206,104400,335513284,417,417,417,417,113
20241206,104300,335466163,417,417,417,417,1490
20241206,104200,334844833,421,417,421,417,101
20241206,104100,334802712,418,421,424,417,40103
20241206,104000,318027148,425,422,425,421,2580
20241206,103900,316940577,422,424,424,422,15531
20241206,103800,310382386,425,426,426,424,5761
20241206,103700,307934652,431,431,431,431,0
20241206,103600,307934652,431,429,431,428,6988
20241206,103500,304936138,430,428,430,426,7291
20241206,103400,301817644,428,433,433,425,30130
20241206,103300,288922541,434,437,437,434,783
20241206,103200,288582677,434,438,439,434,16257
20241206,103100,281487062,437,439,440,437,6811
20241206,103000,278502432,436,444,444,436,15331
20241206,102900,271789370,445,445,448,437,110357
20241206,102800,222820437,445,445,445,445,0
20241206,102700,222820437,445,445,445,445,0
20241206,102600,222820437,445,440,445,440,24752
20241206,102500,211844157,440,436,440,436,16732
20241206,102400,204535783,432,436,436,432,5017
20241206,102300,202348411,436,432,437,432,9856
20241206,102200,198089413,432,432,438,432,29547
20241206,102100,185308787,437,438,442,432,23984
20241206,102000,174828978,438,432,438,426,14216
20241206,101900,168660244,433,430,433,430,6431
20241206,101800,165888374,431,427,431,425,13699
20241206,101700,160010573,426,428,428,425,13129
20241206,101600,154404566,428,432,433,428,15516
20241206,101500,147718549,432,427,432,427,24711
20241206,101400,137093562,422,425,427,422,17199
20241206,101300,129760737,421,425,426,421,878
20241206,101200,129388129,426,420,426,420,6885
20241206,101100,126485180,417,417,417,417,0
20241206,101000,126485180,417,417,417,417,803
20241206,100900,126150329,420,420,420,420,47
20241206,100800,126130589,416,415,416,415,553
20241206,100700,125900543,416,416,416,416,274
20241206,100600,125786559,416,416,416,416,9289
20241206,100500,121922335,416,420,420,416,8064
20241206,100400,118560177,420,418,420,418,7346
20241206,100300,115479783,420,420,420,420,0
20241206,100200,115479783,420,420,420,420,300
20241206,100100,115353783,420,420,420,415,1843
20241206,100000,114587114,416,418,418,416,988
20241206,095900,114175210,421,419,421,419,5752
20241206,095800,111758720,419,419,419,419,2
20241206,095700,111757882,419,419,419,419,0
20241206,095600,111757882,419,418,419,418,1466
20241206,095500,111145093,416,416,416,416,121
20241206,095400,111094757,416,416,416,416,0
20241206,095300,111094757,416,415,416,413,2225
20241206,095200,110172105,416,420,420,416,71
20241206,095100,110142401,421,419,421,419,84
20241206,095000,110107171,419,419,422,416,8225
20241206,094900,106664685,422,420,422,420,4661
20241206,094800,104703748,417,416,420,416,3303
20241206,094700,103319534,416,413,416,413,2616
20241206,094600,102234618,413,413,413,413,381
20241206,094500,102077265,411,411,411,411,3331
20241206,094400,100708224,410,411,411,410,2028
20241206,094300,99876742,411,412,412,411,11
20241206,094200,99872211,409,410,410,409,1049
20241206,094100,99442160,414,414,414,414,3334
20241206,094000,98061884,409,412,412,409,5000
20241206,093900,96011952,414,411,414,410,5508
20241206,093800,93748522,412,413,416,412,5487
20241206,093700,91479818,415,420,421,415,29996
20241206,093600,78966791,420,421,422,417,10570
20241206,093500,74525496,416,422,423,416,6576
20241206,093400,71753195,423,421,428,421,25587
20241206,093300,60864965,421,414,421,414,10618
20241206,093200,56429308,409,408,409,408,10599
20241206,093100,52094980,407,406,407,402,24460
20241206,093000,42235223,407,408,408,407,5
20241206,092900,42233187,408,406,408,406,7177
20241206,092800,39315307,406,403,406,403,5511
20241206,092700,37081959,405,405,405,405,0
20241206,092600,37081959,405,404,405,402,6001
20241206,092500,34664330,404,405,405,404,164
20241206,092400,34598072,404,404,404,404,38
20241206,092300,34582720,404,406,406,404,2591
20241206,092200,33530778,407,407,407,407,0
20241206,092100,33530778,407,407,407,407,343
20241206,092000,33391177,403,403,403,403,0
20241206,091900,33391177,403,403,403,403,0
20241206,091800,33391177,403,403,403,403,0
20241206,091700,33391177,403,407,407,403,5002
20241206,091600,31375261,403,403,403,403,106
20241206,091500,31332543,402,403,403,402,535
20241206,091400,31117118,403,403,403,403,8
20241206,091300,31113894,408,404,408,401,14835
20241206,091200,25134136,407,407,407,407,1148
20241206,091100,24666900,407,405,407,403,2541
20241206,091000,23640873,403,403,403,403,0
20241206,090900,23640873,403,403,403,403,1400
20241206,090800,23076673,407,402,407,402,222
20241206,090700,22986324,401,408,409,401,6659
20241206,090600,20295137,408,409,409,408,300
20241206,090500,20172637,409,408,409,400,9417
20241206,090400,16379519,408,408,408,408,3
20241206,090300,16378295,405,405,405,405,1987
20241206,090200,15573560,408,408,409,408,7021
20241206,090100,12703795,408,405,408,405,6534
20241206,090000,10057309,405,405,409,405,24805