KissMeData/044480/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,192900,105694867,483,483,483,483,674
20241210,192800,105694867,483,483,483,483,0
20241210,192700,105694867,483,483,483,483,0
20241210,192600,105694867,483,483,483,483,0
20241210,192500,105694867,483,483,483,483,0
20241210,192400,105694867,483,483,483,483,0
20241210,192300,105694867,483,483,483,483,0
20241210,192200,105694867,483,483,483,483,0
20241210,192100,105694867,483,483,483,483,0
20241210,192000,105694867,483,483,483,483,0
20241210,191900,105694867,483,483,483,483,0
20241210,191800,105694867,483,483,483,483,0
20241210,191700,105694867,483,483,483,483,0
20241210,191600,105694867,483,483,483,483,0
20241210,191500,105694867,483,483,483,483,0
20241210,191400,105694867,483,483,483,483,0
20241210,191300,105694867,483,483,483,483,0
20241210,191200,105694867,483,483,483,483,0
20241210,191100,105694867,483,483,483,483,0
20241210,191000,105694867,483,483,483,483,0
20241210,190900,105694867,483,483,483,483,0
20241210,190800,105694867,483,483,483,483,0
20241210,190700,105694867,483,483,483,483,0
20241210,190600,105694867,483,483,483,483,0
20241210,190500,105694867,483,483,483,483,0
20241210,190400,105694867,483,483,483,483,0
20241210,190300,105694867,483,483,483,483,0
20241210,190200,105694867,483,483,483,483,0
20241210,190100,105694867,483,483,483,483,0
20241210,190000,105694867,483,483,483,483,0
20241210,185900,105694867,483,483,483,483,674
20241210,185800,105694867,483,483,483,483,0
20241210,185700,105694867,483,483,483,483,0
20241210,185600,105694867,483,483,483,483,0
20241210,185500,105694867,483,483,483,483,0
20241210,185400,105694867,483,483,483,483,0
20241210,185300,105694867,483,483,483,483,0
20241210,185200,105694867,483,483,483,483,0
20241210,185100,105694867,483,483,483,483,0
20241210,185000,105694867,483,483,483,483,0
20241210,184900,105694867,483,483,483,483,0
20241210,184800,105694867,483,483,483,483,0
20241210,184700,105694867,483,483,483,483,0
20241210,184600,105694867,483,483,483,483,0
20241210,184500,105694867,483,483,483,483,0
20241210,184400,105694867,483,483,483,483,0
20241210,184300,105694867,483,483,483,483,0
20241210,184200,105694867,483,483,483,483,0
20241210,184100,105694867,483,483,483,483,0
20241210,184000,105694867,483,483,483,483,0
20241210,183900,105694867,483,483,483,483,0
20241210,183800,105694867,483,483,483,483,0
20241210,183700,105694867,483,483,483,483,0
20241210,183600,105694867,483,483,483,483,0
20241210,183500,105694867,483,483,483,483,0
20241210,183400,105694867,483,483,483,483,0
20241210,183300,105694867,483,483,483,483,0
20241210,183200,105694867,483,483,483,483,0
20241210,183100,105694867,483,483,483,483,0
20241210,183000,105694867,483,483,483,483,0
20241210,182900,105694867,483,483,483,483,674
20241210,182800,105694867,483,483,483,483,0
20241210,182700,105694867,483,483,483,483,0
20241210,182600,105694867,483,483,483,483,0
20241210,182500,105694867,483,483,483,483,0
20241210,182400,105694867,483,483,483,483,0
20241210,182300,105694867,483,483,483,483,0
20241210,182200,105694867,483,483,483,483,0
20241210,182100,105694867,483,483,483,483,0
20241210,182000,105694867,483,483,483,483,0
20241210,181900,105694867,483,483,483,483,0
20241210,181800,105694867,483,483,483,483,0
20241210,181700,105694867,483,483,483,483,0
20241210,181600,105694867,483,483,483,483,0
20241210,181500,105694867,483,483,483,483,0
20241210,181400,105694867,483,483,483,483,0
20241210,181300,105694867,483,483,483,483,0
20241210,181200,105694867,483,483,483,483,0
20241210,181100,105694867,483,483,483,483,0
20241210,181000,105694867,483,483,483,483,0
20241210,180900,105694867,483,483,483,483,0
20241210,180800,105694867,483,483,483,483,0
20241210,180700,105694867,483,483,483,483,0
20241210,180600,105694867,483,483,483,483,0
20241210,180500,105694867,483,483,483,483,0
20241210,180400,105694867,483,483,483,483,0
20241210,180300,105694867,483,483,483,483,0
20241210,180200,105694867,483,483,483,483,0
20241210,180100,105694867,483,483,483,483,0
20241210,180000,105694867,483,483,483,483,0
20241210,175900,105694867,483,483,483,483,674
20241210,175800,105694867,483,483,483,483,0
20241210,175700,105694867,483,483,483,483,0
20241210,175600,105694867,483,483,483,483,0
20241210,175500,105694867,483,483,483,483,0
20241210,175400,105694867,483,483,483,483,0
20241210,175300,105694867,483,483,483,483,0
20241210,175200,105694867,483,483,483,483,0
20241210,175100,105694867,483,483,483,483,0
20241210,175000,105694867,483,483,483,483,0
20241210,174900,105694867,483,483,483,483,0
20241210,174800,105694867,483,483,483,483,0
20241210,174700,105694867,483,483,483,483,0
20241210,174600,105694867,483,483,483,483,0
20241210,174500,105694867,483,483,483,483,0
20241210,174400,105694867,483,483,483,483,0
20241210,174300,105694867,483,483,483,483,0
20241210,174200,105694867,483,483,483,483,0
20241210,174100,105694867,483,483,483,483,0
20241210,174000,105694867,483,483,483,483,0
20241210,173900,105694867,483,483,483,483,0
20241210,173800,105694867,483,483,483,483,0
20241210,173700,105694867,483,483,483,483,0
20241210,173600,105694867,483,483,483,483,0
20241210,173500,105694867,483,483,483,483,0
20241210,173400,105694867,483,483,483,483,0
20241210,173300,105694867,483,483,483,483,0
20241210,173200,105694867,483,483,483,483,0
20241210,173100,105694867,483,483,483,483,0
20241210,173000,105694867,483,483,483,483,0
20241210,172900,105694867,483,483,483,483,674
20241210,172800,105694867,483,483,483,483,0
20241210,172700,105694867,483,483,483,483,0
20241210,172600,105694867,483,483,483,483,0
20241210,172500,105694867,483,483,483,483,0
20241210,172400,105694867,483,483,483,483,0
20241210,172300,105694867,483,483,483,483,0
20241210,172200,105694867,483,483,483,483,0
20241210,172100,105694867,483,483,483,483,0
20241210,172000,105694867,483,483,483,483,0
20241210,171900,105694867,483,483,483,483,0
20241210,171800,105694867,483,483,483,483,0
20241210,171700,105694867,483,483,483,483,0
20241210,171600,105694867,483,483,483,483,0
20241210,171500,105694867,483,483,483,483,0
20241210,171400,105694867,483,483,483,483,0
20241210,171300,105694867,483,483,483,483,0
20241210,171200,105694867,483,483,483,483,0
20241210,171100,105694867,483,483,483,483,0
20241210,171000,105694867,483,483,483,483,0
20241210,170900,105694867,483,483,483,483,0
20241210,170800,105694867,483,483,483,483,0
20241210,170700,105694867,483,483,483,483,0
20241210,170600,105694867,483,483,483,483,0
20241210,170500,105694867,483,483,483,483,0
20241210,170400,105694867,483,483,483,483,0
20241210,170300,105694867,483,483,483,483,0
20241210,170200,105694867,483,483,483,483,0
20241210,170100,105694867,483,483,483,483,0
20241210,170000,105694867,483,483,483,483,0
20241210,165900,105694867,483,483,483,483,674
20241210,165800,105694867,483,483,483,483,0
20241210,165700,105694867,483,483,483,483,0
20241210,165600,105694867,483,483,483,483,0
20241210,165500,105694867,483,483,483,483,0
20241210,165400,105694867,483,483,483,483,0
20241210,165300,105694867,483,483,483,483,0
20241210,165200,105694867,483,483,483,483,0
20241210,165100,105694867,483,483,483,483,0
20241210,165000,105694867,483,483,483,483,0
20241210,164900,105694867,483,483,483,483,0
20241210,164800,105694867,483,483,483,483,0
20241210,164700,105694867,483,483,483,483,0
20241210,164600,105694867,483,483,483,483,0
20241210,164500,105694867,483,483,483,483,0
20241210,164400,105694867,483,483,483,483,0
20241210,164300,105694867,483,483,483,483,0
20241210,164200,105694867,483,483,483,483,0
20241210,164100,105694867,483,483,483,483,0
20241210,164000,105694867,483,483,483,483,0
20241210,163900,105694867,483,483,483,483,0
20241210,163800,105694867,483,483,483,483,0
20241210,163700,105694867,483,483,483,483,0
20241210,163600,105694867,483,483,483,483,0
20241210,163500,105694867,483,483,483,483,0
20241210,163400,105694867,483,483,483,483,0
20241210,163300,105694867,483,483,483,483,0
20241210,163200,105694867,483,483,483,483,0
20241210,163100,105694867,483,483,483,483,0
20241210,163000,105694867,483,483,483,483,0
20241210,162900,105694867,483,483,483,483,674
20241210,162800,105694867,483,483,483,483,0
20241210,162700,105694867,483,483,483,483,0
20241210,162600,105694867,483,483,483,483,0
20241210,162500,105694867,483,483,483,483,0
20241210,162400,105694867,483,483,483,483,0
20241210,162300,105694867,483,483,483,483,0
20241210,162200,105694867,483,483,483,483,0
20241210,162100,105694867,483,483,483,483,0
20241210,162000,105694867,483,483,483,483,0
20241210,161900,105694867,483,483,483,483,0
20241210,161800,105694867,483,483,483,483,0
20241210,161700,105694867,483,483,483,483,0
20241210,161600,105694867,483,483,483,483,0
20241210,161500,105694867,483,483,483,483,0
20241210,161400,105694867,483,483,483,483,0
20241210,161300,105694867,483,483,483,483,0
20241210,161200,105694867,483,483,483,483,0
20241210,161100,105694867,483,483,483,483,0
20241210,161000,105694867,483,483,483,483,0
20241210,160900,105694867,483,483,483,483,0
20241210,160800,105694867,483,483,483,483,0
20241210,160700,105694867,483,483,483,483,0
20241210,160600,105694867,483,483,483,483,0
20241210,160500,105694867,483,483,483,483,0
20241210,160400,105694867,483,483,483,483,0
20241210,160300,105694867,483,483,483,483,0
20241210,160200,105694867,483,483,483,483,0
20241210,160100,105694867,483,483,483,483,0
20241210,160000,105694867,483,483,483,483,0
20241210,155900,105694867,483,483,483,483,674
20241210,155800,105694867,483,483,483,483,0
20241210,155700,105694867,483,483,483,483,0
20241210,155600,105694867,483,483,483,483,0
20241210,155500,105694867,483,483,483,483,0
20241210,155400,105694867,483,483,483,483,0
20241210,155300,105694867,483,483,483,483,0
20241210,155200,105694867,483,483,483,483,0
20241210,155100,105694867,483,483,483,483,0
20241210,155000,105694867,483,483,483,483,0
20241210,154900,105694867,483,483,483,483,0
20241210,154800,105694867,483,483,483,483,0
20241210,154700,105694867,483,483,483,483,0
20241210,154600,105694867,483,483,483,483,0
20241210,154500,105694867,483,483,483,483,0
20241210,154400,105694867,483,483,483,483,0
20241210,154300,105694867,483,483,483,483,0
20241210,154200,105694867,483,483,483,483,0
20241210,154100,105694867,483,483,483,483,0
20241210,154000,105694867,483,483,483,483,0
20241210,153900,105694867,483,483,483,483,0
20241210,153800,105694867,483,483,483,483,0
20241210,153700,105694867,483,483,483,483,0
20241210,153600,105694867,483,483,483,483,0
20241210,153500,105694867,483,483,483,483,0
20241210,153400,105694867,483,483,483,483,0
20241210,153300,105694867,483,483,483,483,0
20241210,153200,105694867,483,483,483,483,0
20241210,153100,105694867,483,483,483,483,0
20241210,153000,105694867,483,483,483,483,674
20241210,152900,105369325,486,486,486,486,0
20241210,152800,105369325,486,486,486,486,0
20241210,152700,105369325,486,486,486,486,0
20241210,152600,105369325,486,486,486,486,0
20241210,152500,105369325,486,486,486,486,0
20241210,152400,105369325,486,486,486,486,0
20241210,152300,105369325,486,486,486,486,0
20241210,152200,105369325,486,486,486,486,0
20241210,152100,105369325,486,486,486,486,0
20241210,152000,105369325,486,486,486,486,0
20241210,151900,105369325,486,486,486,486,0
20241210,151800,105369325,486,486,486,486,53
20241210,151700,105343567,486,486,486,486,800
20241210,151600,104954767,486,486,486,486,1028
20241210,151500,104455159,486,486,486,486,0
20241210,151400,104455159,486,486,486,486,0
20241210,151300,104455159,486,486,486,486,0
20241210,151200,104455159,486,486,486,486,76
20241210,151100,104418223,485,485,485,485,400
20241210,151000,104224223,484,484,484,484,0
20241210,150900,104224223,484,484,484,484,0
20241210,150800,104224223,484,484,484,484,0
20241210,150700,104224223,484,484,484,484,325
20241210,150600,104066923,484,484,484,484,100
20241210,150500,104018523,482,483,483,482,897
20241210,150400,103585772,482,482,482,482,0
20241210,150300,103585772,482,482,482,482,0
20241210,150200,103585772,482,482,482,482,545
20241210,150100,103323082,482,483,483,482,503
20241210,150000,103080633,483,483,483,483,2000
20241210,145900,102114633,483,483,483,483,0
20241210,145800,102114633,483,483,483,483,0
20241210,145700,102114633,483,483,483,483,0
20241210,145600,102114633,483,483,483,483,0
20241210,145500,102114633,483,483,483,483,0
20241210,145400,102114633,483,483,483,483,0
20241210,145300,102114633,483,483,483,483,0
20241210,145200,102114633,483,483,483,483,0
20241210,145100,102114633,483,483,483,483,0
20241210,145000,102114633,483,483,483,483,0
20241210,144900,102114633,483,483,483,483,0
20241210,144800,102114633,483,483,483,483,0
20241210,144700,102114633,483,483,483,483,0
20241210,144600,102114633,483,483,483,483,0
20241210,144500,102114633,483,483,483,483,0
20241210,144400,102114633,483,483,483,483,2900
20241210,144300,100713933,486,486,486,486,0
20241210,144200,100713933,486,486,486,486,0
20241210,144100,100713933,486,486,486,486,0
20241210,144000,100713933,486,486,486,486,0
20241210,143900,100713933,486,486,486,486,0
20241210,143800,100713933,486,486,486,486,17
20241210,143700,100705671,486,486,486,486,0
20241210,143600,100705671,486,486,486,486,20
20241210,143500,100695951,486,486,486,486,1
20241210,143400,100695465,486,486,486,486,0
20241210,143300,100695465,486,486,486,486,0
20241210,143200,100695465,486,486,486,486,0
20241210,143100,100695465,486,486,486,486,0
20241210,143000,100695465,486,486,486,486,0
20241210,142900,100695465,486,486,486,486,8
20241210,142800,100691577,481,481,481,481,0
20241210,142700,100691577,481,484,484,481,3000
20241210,142600,99242487,487,487,487,487,0
20241210,142500,99242487,487,487,487,487,0
20241210,142400,99242487,487,487,487,487,0
20241210,142300,99242487,487,487,487,487,0
20241210,142200,99242487,487,487,487,487,0
20241210,142100,99242487,487,487,487,487,0
20241210,142000,99242487,487,486,487,486,801
20241210,141900,98852642,485,485,485,485,0
20241210,141800,98852642,485,485,485,485,0
20241210,141700,98852642,485,485,485,485,0
20241210,141600,98852642,485,485,485,485,100
20241210,141500,98804142,485,485,485,485,0
20241210,141400,98804142,485,485,485,485,0
20241210,141300,98804142,485,485,485,485,0
20241210,141200,98804142,485,485,485,485,0
20241210,141100,98804142,485,485,485,485,0
20241210,141000,98804142,485,485,485,485,0
20241210,140900,98804142,485,485,485,485,0
20241210,140800,98804142,485,485,485,485,0
20241210,140700,98804142,485,485,485,485,0
20241210,140600,98804142,485,485,485,485,0
20241210,140500,98804142,485,484,485,484,30
20241210,140400,98789612,484,483,484,480,4501
20241210,140300,96622900,483,484,484,483,3200
20241210,140200,95074253,487,487,487,487,0
20241210,140100,95074253,487,487,487,487,1039
20241210,140000,94568260,487,487,487,487,0
20241210,135900,94568260,487,487,487,487,0
20241210,135800,94568260,487,487,487,487,0
20241210,135700,94568260,487,487,487,487,1033
20241210,135600,94065189,484,484,484,484,0
20241210,135500,94065189,484,484,484,484,0
20241210,135400,94065189,484,484,484,484,0
20241210,135300,94065189,484,484,484,484,0
20241210,135200,94065189,484,484,484,484,0
20241210,135100,94065189,484,484,484,484,0
20241210,135000,94065189,484,484,484,484,0
20241210,134900,94065189,484,484,484,484,0
20241210,134800,94065189,484,484,484,484,0
20241210,134700,94065189,484,484,484,484,0
20241210,134600,94065189,484,484,484,484,0
20241210,134500,94065189,484,484,484,484,0
20241210,134400,94065189,484,484,484,484,0
20241210,134300,94065189,484,484,484,484,0
20241210,134200,94065189,484,484,484,484,0
20241210,134100,94065189,484,484,484,484,0
20241210,134000,94065189,484,484,484,484,0
20241210,133900,94065189,484,484,484,484,0
20241210,133800,94065189,484,484,484,484,0
20241210,133700,94065189,484,484,484,484,0
20241210,133600,94065189,484,484,484,484,0
20241210,133500,94065189,484,484,484,484,69
20241210,133400,94031793,486,486,486,486,0
20241210,133300,94031793,486,486,486,486,20
20241210,133200,94022073,486,486,486,486,0
20241210,133100,94022073,486,486,486,486,3
20241210,133000,94020615,485,484,485,484,101
20241210,132900,93971631,484,484,484,484,10
20241210,132800,93966791,483,483,483,483,1211
20241210,132700,93381878,482,482,482,482,0
20241210,132600,93381878,482,482,482,482,0
20241210,132500,93381878,482,482,482,482,0
20241210,132400,93381878,482,482,482,482,0
20241210,132300,93381878,482,482,482,482,0
20241210,132200,93381878,482,482,482,482,0
20241210,132100,93381878,482,482,482,482,100
20241210,132000,93333678,481,481,481,481,1
20241210,131900,93333197,481,481,481,481,14961
20241210,131800,86136956,481,481,481,481,0
20241210,131700,86136956,481,481,481,481,0
20241210,131600,86136956,481,481,481,481,0
20241210,131500,86136956,481,481,481,481,0
20241210,131400,86136956,481,481,481,481,0
20241210,131300,86136956,481,480,481,480,134
20241210,131200,86072622,481,481,481,481,0
20241210,131100,86072622,481,481,481,481,0
20241210,131000,86072622,481,481,481,481,0
20241210,130900,86072622,481,481,481,481,0
20241210,130800,86072622,481,481,481,481,10
20241210,130700,86067812,483,483,483,483,0
20241210,130600,86067812,483,483,483,483,0
20241210,130500,86067812,483,483,483,483,0
20241210,130400,86067812,483,483,483,483,0
20241210,130300,86067812,483,483,483,483,0
20241210,130200,86067812,483,483,483,483,283
20241210,130100,85931123,483,483,483,483,0
20241210,130000,85931123,483,483,483,483,55
20241210,125900,85904558,483,483,483,483,0
20241210,125800,85904558,483,483,483,483,0
20241210,125700,85904558,483,483,483,483,0
20241210,125600,85904558,483,483,483,483,0
20241210,125500,85904558,483,482,483,482,22
20241210,125400,85893952,482,482,482,482,12
20241210,125300,85888168,483,483,483,483,0
20241210,125200,85888168,483,483,483,483,0
20241210,125100,85888168,483,483,483,483,0
20241210,125000,85888168,483,483,483,483,0
20241210,124900,85888168,483,483,483,483,0
20241210,124800,85888168,483,483,483,483,0
20241210,124700,85888168,483,483,483,483,0
20241210,124600,85888168,483,483,483,483,0
20241210,124500,85888168,483,483,483,483,0
20241210,124400,85888168,483,483,483,483,0
20241210,124300,85888168,483,483,483,483,0
20241210,124200,85888168,483,483,483,483,0
20241210,124100,85888168,483,482,483,482,247
20241210,124000,85769090,482,482,482,481,12
20241210,123900,85763314,483,483,483,483,0
20241210,123800,85763314,483,483,483,483,0
20241210,123700,85763314,483,483,483,483,0
20241210,123600,85763314,483,483,483,483,0
20241210,123500,85763314,483,483,483,483,0
20241210,123400,85763314,483,483,483,483,0
20241210,123300,85763314,483,483,483,483,0
20241210,123200,85763314,483,483,483,483,0
20241210,123100,85763314,483,483,483,483,0
20241210,123000,85763314,483,483,483,483,0
20241210,122900,85763314,483,483,483,483,0
20241210,122800,85763314,483,483,483,483,0
20241210,122700,85763314,483,483,483,483,0
20241210,122600,85763314,483,483,483,483,0
20241210,122500,85763314,483,483,483,483,0
20241210,122400,85763314,483,483,483,483,0
20241210,122300,85763314,483,483,483,483,0
20241210,122200,85763314,483,483,483,483,0
20241210,122100,85763314,483,484,485,483,14
20241210,122000,85756538,479,482,486,479,6314
20241210,121900,82723033,485,485,485,485,0
20241210,121800,82723033,485,485,485,485,0
20241210,121700,82723033,485,482,485,482,231
20241210,121600,82611625,482,482,482,482,0
20241210,121500,82611625,482,482,482,482,0
20241210,121400,82611625,482,482,482,482,0
20241210,121300,82611625,482,482,482,482,0
20241210,121200,82611625,482,482,482,482,0
20241210,121100,82611625,482,482,482,482,0
20241210,121000,82611625,482,482,482,482,0
20241210,120900,82611625,482,482,482,482,0
20241210,120800,82611625,482,482,482,482,0
20241210,120700,82611625,482,482,482,482,0
20241210,120600,82611625,482,482,482,482,0
20241210,120500,82611625,482,482,482,482,5
20241210,120400,82609215,485,485,485,485,6
20241210,120300,82606305,485,485,485,485,0
20241210,120200,82606305,485,485,485,485,0
20241210,120100,82606305,485,485,485,485,1
20241210,120000,82605820,485,485,485,484,56
20241210,115900,82578710,487,487,487,487,0
20241210,115800,82578710,487,487,487,487,0
20241210,115700,82578710,487,487,487,487,0
20241210,115600,82578710,487,487,487,487,0
20241210,115500,82578710,487,487,487,487,0
20241210,115400,82578710,487,487,487,487,0
20241210,115300,82578710,487,487,487,487,0
20241210,115200,82578710,487,487,487,487,0
20241210,115100,82578710,487,487,487,487,0
20241210,115000,82578710,487,487,487,487,0
20241210,114900,82578710,487,487,487,487,1000
20241210,114800,82091710,487,487,487,487,0
20241210,114700,82091710,487,487,487,487,0
20241210,114600,82091710,487,487,487,487,0
20241210,114500,82091710,487,487,487,487,1
20241210,114400,82091223,487,487,487,487,0
20241210,114300,82091223,487,487,487,487,0
20241210,114200,82091223,487,487,487,487,0
20241210,114100,82091223,487,487,487,487,0
20241210,114000,82091223,487,487,487,487,0
20241210,113900,82091223,487,487,487,487,0
20241210,113800,82091223,487,487,487,487,0
20241210,113700,82091223,487,487,487,487,0
20241210,113600,82091223,487,487,487,487,0
20241210,113500,82091223,487,487,487,487,0
20241210,113400,82091223,487,487,487,487,0
20241210,113300,82091223,487,487,487,487,0
20241210,113200,82091223,487,487,487,487,0
20241210,113100,82091223,487,487,487,487,0
20241210,113000,82091223,487,487,487,487,70
20241210,112900,82057133,487,487,487,487,0
20241210,112800,82057133,487,487,487,487,0
20241210,112700,82057133,487,487,487,487,0
20241210,112600,82057133,487,487,487,487,0
20241210,112500,82057133,487,487,487,487,0
20241210,112400,82057133,487,485,487,485,3000
20241210,112300,80598461,487,487,487,487,0
20241210,112200,80598461,487,487,487,487,0
20241210,112100,80598461,487,486,487,486,12
20241210,112000,80592628,482,482,482,482,0
20241210,111900,80592628,482,483,483,482,1000
20241210,111800,80110533,487,487,487,487,0
20241210,111700,80110533,487,487,487,487,0
20241210,111600,80110533,487,487,487,487,0
20241210,111500,80110533,487,487,487,487,0
20241210,111400,80110533,487,487,487,487,0
20241210,111300,80110533,487,487,487,487,0
20241210,111200,80110533,487,487,487,487,0
20241210,111100,80110533,487,487,487,487,0
20241210,111000,80110533,487,487,487,487,0
20241210,110900,80110533,487,487,487,487,0
20241210,110800,80110533,487,487,487,487,0
20241210,110700,80110533,487,487,487,487,0
20241210,110600,80110533,487,487,487,487,0
20241210,110500,80110533,487,487,487,487,0
20241210,110400,80110533,487,487,487,487,0
20241210,110300,80110533,487,487,487,487,0
20241210,110200,80110533,487,487,487,487,0
20241210,110100,80110533,487,487,487,487,0
20241210,110000,80110533,487,487,487,487,0
20241210,105900,80110533,487,487,487,487,0
20241210,105800,80110533,487,487,487,487,0
20241210,105700,80110533,487,487,487,487,0
20241210,105600,80110533,487,487,487,487,0
20241210,105500,80110533,487,487,487,487,0
20241210,105400,80110533,487,487,487,487,0
20241210,105300,80110533,487,484,487,484,527
20241210,105200,79855462,486,486,486,486,0
20241210,105100,79855462,486,486,486,486,0
20241210,105000,79855462,486,486,486,486,0
20241210,104900,79855462,486,486,486,486,0
20241210,104800,79855462,486,484,486,484,1464
20241210,104700,79146866,484,484,484,484,2020
20241210,104600,78169186,484,484,484,484,0
20241210,104500,78169186,484,484,484,484,0
20241210,104400,78169186,484,484,484,484,0
20241210,104300,78169186,484,484,484,484,200
20241210,104200,78072386,484,484,484,484,0
20241210,104100,78072386,484,484,484,484,0
20241210,104000,78072386,484,484,484,484,735
20241210,103900,77716646,485,485,485,485,0
20241210,103800,77716646,485,487,487,485,38
20241210,103700,77698178,488,488,488,488,0
20241210,103600,77698178,488,488,488,488,0
20241210,103500,77698178,488,488,488,488,0
20241210,103400,77698178,488,488,488,488,0
20241210,103300,77698178,488,485,489,485,9
20241210,103200,77693793,484,489,489,480,5129
20241210,103100,75222872,490,490,490,490,2
20241210,103000,75221892,491,491,491,491,1
20241210,102900,75221401,489,489,489,489,0
20241210,102800,75221401,489,489,490,489,5665
20241210,102700,72451215,487,489,489,480,4451
20241210,102600,70307512,489,490,490,489,117
20241210,102500,70250184,491,491,491,491,139
20241210,102400,70181935,491,491,491,491,50
20241210,102300,70157385,492,492,492,492,0
20241210,102200,70157385,492,492,492,492,0
20241210,102100,70157385,492,492,492,492,85
20241210,102000,70115565,491,491,491,491,20
20241210,101900,70105745,491,490,491,490,1696
20241210,101800,69273016,489,485,489,485,3007
20241210,101700,67805329,481,481,481,481,0
20241210,101600,67805329,481,481,481,481,0
20241210,101500,67805329,481,481,481,481,0
20241210,101400,67805329,481,481,481,481,0
20241210,101300,67805329,481,481,481,481,0
20241210,101200,67805329,481,482,482,481,100
20241210,101100,67757227,481,481,481,481,0
20241210,101000,67757227,481,486,486,480,300
20241210,100900,67612970,491,491,491,491,0
20241210,100800,67612970,491,482,491,481,4208
20241210,100700,65586794,486,487,487,480,3442
20241210,100600,63924795,488,492,493,487,4152
20241210,100500,61877872,487,484,493,484,2534
20241210,100400,60644790,483,483,483,483,1111
20241210,100300,60108177,478,478,478,478,63
20241210,100200,60078063,479,479,479,479,100
20241210,100100,60030163,479,479,481,479,2512
20241210,100000,58822663,479,484,484,479,1147
20241210,095900,58271967,485,486,486,485,175
20241210,095800,58186921,486,487,487,486,44
20241210,095700,58165497,493,491,494,487,8884
20241210,095600,53800735,494,494,494,494,0
20241210,095500,53800735,494,494,494,494,0
20241210,095400,53800735,494,489,494,479,19448
20241210,095300,44238930,489,487,490,487,7057
20241210,095200,40786754,487,476,494,476,10729
20241210,095100,35566441,476,456,476,453,6930
20241210,095000,32349276,456,457,457,455,1199
20241210,094900,31802722,456,458,458,456,1234
20241210,094800,31237560,458,458,458,458,0
20241210,094700,31237560,458,458,458,458,0
20241210,094600,31237560,458,458,458,458,603
20241210,094500,30961386,459,459,459,459,101
20241210,094400,30915027,459,459,459,459,100
20241210,094300,30869127,459,459,459,459,0
20241210,094200,30869127,459,459,459,459,0
20241210,094100,30869127,459,459,459,459,0
20241210,094000,30869127,459,459,459,459,1209
20241210,093900,30314196,459,459,459,459,0
20241210,093800,30314196,459,459,459,459,0
20241210,093700,30314196,459,459,459,459,98
20241210,093600,30269214,459,459,459,459,0
20241210,093500,30269214,459,459,459,459,0
20241210,093400,30269214,459,459,459,459,2
20241210,093300,30268296,460,460,460,460,0
20241210,093200,30268296,460,460,460,460,200
20241210,093100,30176296,460,460,460,460,67
20241210,093000,30145476,460,460,460,460,56
20241210,092900,30119716,458,458,458,458,0
20241210,092800,30119716,458,458,458,458,0
20241210,092700,30119716,458,458,458,458,0
20241210,092600,30119716,458,458,458,458,0
20241210,092500,30119716,458,458,458,458,210
20241210,092400,30023536,457,457,457,457,300
20241210,092300,29886436,457,457,457,457,0
20241210,092200,29886436,457,457,457,457,0
20241210,092100,29886436,457,457,457,457,0
20241210,092000,29886436,457,457,457,457,0
20241210,091900,29886436,457,457,457,457,0
20241210,091800,29886436,457,455,457,455,1210
20241210,091700,29335866,455,455,455,455,0
20241210,091600,29335866,455,455,455,455,100
20241210,091500,29290366,457,457,457,457,50
20241210,091400,29267516,459,459,459,459,0
20241210,091300,29267516,459,459,459,459,0
20241210,091200,29267516,459,459,459,459,530
20241210,091100,29024246,459,459,459,459,0
20241210,091000,29024246,459,459,459,459,0
20241210,090900,29024246,459,459,459,459,0
20241210,090800,29024246,459,450,459,450,46972
20241210,090700,7886651,450,449,450,449,12756
20241210,090600,2149207,445,447,447,445,1200
20241210,090500,1614050,450,449,450,449,44
20241210,090400,1594293,449,449,449,449,2
20241210,090300,1593395,450,450,450,450,0
20241210,090200,1593395,450,449,450,449,22
20241210,090100,1583496,450,450,450,450,0
20241210,090000,1583496,450,450,450,445,3519