KissMeData/044480/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193000,144462125,450,450,450,450,3131
20241209,192900,144462125,450,450,450,450,0
20241209,192800,144462125,450,450,450,450,0
20241209,192700,144462125,450,450,450,450,0
20241209,192600,144462125,450,450,450,450,0
20241209,192500,144462125,450,450,450,450,0
20241209,192400,144462125,450,450,450,450,0
20241209,192300,144462125,450,450,450,450,0
20241209,192200,144462125,450,450,450,450,0
20241209,192100,144462125,450,450,450,450,0
20241209,192000,144462125,450,450,450,450,0
20241209,191900,144462125,450,450,450,450,0
20241209,191800,144462125,450,450,450,450,0
20241209,191700,144462125,450,450,450,450,0
20241209,191600,144462125,450,450,450,450,0
20241209,191500,144462125,450,450,450,450,0
20241209,191400,144462125,450,450,450,450,0
20241209,191300,144462125,450,450,450,450,0
20241209,191200,144462125,450,450,450,450,0
20241209,191100,144462125,450,450,450,450,0
20241209,191000,144462125,450,450,450,450,0
20241209,190900,144462125,450,450,450,450,0
20241209,190800,144462125,450,450,450,450,0
20241209,190700,144462125,450,450,450,450,0
20241209,190600,144462125,450,450,450,450,0
20241209,190500,144462125,450,450,450,450,0
20241209,190400,144462125,450,450,450,450,0
20241209,190300,144462125,450,450,450,450,0
20241209,190200,144462125,450,450,450,450,0
20241209,190100,144462125,450,450,450,450,0
20241209,190000,144462125,450,450,450,450,3131
20241209,185900,144462125,450,450,450,450,0
20241209,185800,144462125,450,450,450,450,0
20241209,185700,144462125,450,450,450,450,0
20241209,185600,144462125,450,450,450,450,0
20241209,185500,144462125,450,450,450,450,0
20241209,185400,144462125,450,450,450,450,0
20241209,185300,144462125,450,450,450,450,0
20241209,185200,144462125,450,450,450,450,0
20241209,185100,144462125,450,450,450,450,0
20241209,185000,144462125,450,450,450,450,0
20241209,184900,144462125,450,450,450,450,0
20241209,184800,144462125,450,450,450,450,0
20241209,184700,144462125,450,450,450,450,0
20241209,184600,144462125,450,450,450,450,0
20241209,184500,144462125,450,450,450,450,0
20241209,184400,144462125,450,450,450,450,0
20241209,184300,144462125,450,450,450,450,0
20241209,184200,144462125,450,450,450,450,0
20241209,184100,144462125,450,450,450,450,0
20241209,184000,144462125,450,450,450,450,0
20241209,183900,144462125,450,450,450,450,0
20241209,183800,144462125,450,450,450,450,0
20241209,183700,144462125,450,450,450,450,0
20241209,183600,144462125,450,450,450,450,0
20241209,183500,144462125,450,450,450,450,0
20241209,183400,144462125,450,450,450,450,0
20241209,183300,144462125,450,450,450,450,0
20241209,183200,144462125,450,450,450,450,0
20241209,183100,144462125,450,450,450,450,0
20241209,183000,144462125,450,450,450,450,3131
20241209,182900,144462125,450,450,450,450,0
20241209,182800,144462125,450,450,450,450,0
20241209,182700,144462125,450,450,450,450,0
20241209,182600,144462125,450,450,450,450,0
20241209,182500,144462125,450,450,450,450,0
20241209,182400,144462125,450,450,450,450,0
20241209,182300,144462125,450,450,450,450,0
20241209,182200,144462125,450,450,450,450,0
20241209,182100,144462125,450,450,450,450,0
20241209,182000,144462125,450,450,450,450,0
20241209,181900,144462125,450,450,450,450,0
20241209,181800,144462125,450,450,450,450,0
20241209,181700,144462125,450,450,450,450,0
20241209,181600,144462125,450,450,450,450,0
20241209,181500,144462125,450,450,450,450,0
20241209,181400,144462125,450,450,450,450,0
20241209,181300,144462125,450,450,450,450,0
20241209,181200,144462125,450,450,450,450,0
20241209,181100,144462125,450,450,450,450,0
20241209,181000,144462125,450,450,450,450,0
20241209,180900,144462125,450,450,450,450,0
20241209,180800,144462125,450,450,450,450,0
20241209,180700,144462125,450,450,450,450,0
20241209,180600,144462125,450,450,450,450,0
20241209,180500,144462125,450,450,450,450,0
20241209,180400,144462125,450,450,450,450,0
20241209,180300,144462125,450,450,450,450,0
20241209,180200,144462125,450,450,450,450,0
20241209,180100,144462125,450,450,450,450,0
20241209,180000,144462125,450,450,450,450,3131
20241209,175900,144462125,450,450,450,450,0
20241209,175800,144462125,450,450,450,450,0
20241209,175700,144462125,450,450,450,450,0
20241209,175600,144462125,450,450,450,450,0
20241209,175500,144462125,450,450,450,450,0
20241209,175400,144462125,450,450,450,450,0
20241209,175300,144462125,450,450,450,450,0
20241209,175200,144462125,450,450,450,450,0
20241209,175100,144462125,450,450,450,450,0
20241209,175000,144462125,450,450,450,450,0
20241209,174900,144462125,450,450,450,450,0
20241209,174800,144462125,450,450,450,450,0
20241209,174700,144462125,450,450,450,450,0
20241209,174600,144462125,450,450,450,450,0
20241209,174500,144462125,450,450,450,450,0
20241209,174400,144462125,450,450,450,450,0
20241209,174300,144462125,450,450,450,450,0
20241209,174200,144462125,450,450,450,450,0
20241209,174100,144462125,450,450,450,450,0
20241209,174000,144462125,450,450,450,450,0
20241209,173900,144462125,450,450,450,450,0
20241209,173800,144462125,450,450,450,450,0
20241209,173700,144462125,450,450,450,450,0
20241209,173600,144462125,450,450,450,450,0
20241209,173500,144462125,450,450,450,450,0
20241209,173400,144462125,450,450,450,450,0
20241209,173300,144462125,450,450,450,450,0
20241209,173200,144462125,450,450,450,450,0
20241209,173100,144462125,450,450,450,450,0
20241209,173000,144462125,450,450,450,450,3131
20241209,172900,144462125,450,450,450,450,0
20241209,172800,144462125,450,450,450,450,0
20241209,172700,144462125,450,450,450,450,0
20241209,172600,144462125,450,450,450,450,0
20241209,172500,144462125,450,450,450,450,0
20241209,172400,144462125,450,450,450,450,0
20241209,172300,144462125,450,450,450,450,0
20241209,172200,144462125,450,450,450,450,0
20241209,172100,144462125,450,450,450,450,0
20241209,172000,144462125,450,450,450,450,0
20241209,171900,144462125,450,450,450,450,0
20241209,171800,144462125,450,450,450,450,0
20241209,171700,144462125,450,450,450,450,0
20241209,171600,144462125,450,450,450,450,0
20241209,171500,144462125,450,450,450,450,0
20241209,171400,144462125,450,450,450,450,0
20241209,171300,144462125,450,450,450,450,0
20241209,171200,144462125,450,450,450,450,0
20241209,171100,144462125,450,450,450,450,0
20241209,171000,144462125,450,450,450,450,0
20241209,170900,144462125,450,450,450,450,0
20241209,170800,144462125,450,450,450,450,0
20241209,170700,144462125,450,450,450,450,0
20241209,170600,144462125,450,450,450,450,0
20241209,170500,144462125,450,450,450,450,0
20241209,170400,144462125,450,450,450,450,0
20241209,170300,144462125,450,450,450,450,0
20241209,170200,144462125,450,450,450,450,0
20241209,170100,144462125,450,450,450,450,0
20241209,170000,144462125,450,450,450,450,3131
20241209,165900,144462125,450,450,450,450,0
20241209,165800,144462125,450,450,450,450,0
20241209,165700,144462125,450,450,450,450,0
20241209,165600,144462125,450,450,450,450,0
20241209,165500,144462125,450,450,450,450,0
20241209,165400,144462125,450,450,450,450,0
20241209,165300,144462125,450,450,450,450,0
20241209,165200,144462125,450,450,450,450,0
20241209,165100,144462125,450,450,450,450,0
20241209,165000,144462125,450,450,450,450,0
20241209,164900,144462125,450,450,450,450,0
20241209,164800,144462125,450,450,450,450,0
20241209,164700,144462125,450,450,450,450,0
20241209,164600,144462125,450,450,450,450,0
20241209,164500,144462125,450,450,450,450,0
20241209,164400,144462125,450,450,450,450,0
20241209,164300,144462125,450,450,450,450,0
20241209,164200,144462125,450,450,450,450,0
20241209,164100,144462125,450,450,450,450,0
20241209,164000,144462125,450,450,450,450,0
20241209,163900,144462125,450,450,450,450,0
20241209,163800,144462125,450,450,450,450,0
20241209,163700,144462125,450,450,450,450,0
20241209,163600,144462125,450,450,450,450,0
20241209,163500,144462125,450,450,450,450,0
20241209,163400,144462125,450,450,450,450,0
20241209,163300,144462125,450,450,450,450,0
20241209,163200,144462125,450,450,450,450,0
20241209,163100,144462125,450,450,450,450,0
20241209,163000,144462125,450,450,450,450,3131
20241209,162900,144462125,450,450,450,450,0
20241209,162800,144462125,450,450,450,450,0
20241209,162700,144462125,450,450,450,450,0
20241209,162600,144462125,450,450,450,450,0
20241209,162500,144462125,450,450,450,450,0
20241209,162400,144462125,450,450,450,450,0
20241209,162300,144462125,450,450,450,450,0
20241209,162200,144462125,450,450,450,450,0
20241209,162100,144462125,450,450,450,450,0
20241209,162000,144462125,450,450,450,450,0
20241209,161900,144462125,450,450,450,450,0
20241209,161800,144462125,450,450,450,450,0
20241209,161700,144462125,450,450,450,450,0
20241209,161600,144462125,450,450,450,450,0
20241209,161500,144462125,450,450,450,450,0
20241209,161400,144462125,450,450,450,450,0
20241209,161300,144462125,450,450,450,450,0
20241209,161200,144462125,450,450,450,450,0
20241209,161100,144462125,450,450,450,450,0
20241209,161000,144462125,450,450,450,450,0
20241209,160900,144462125,450,450,450,450,0
20241209,160800,144462125,450,450,450,450,0
20241209,160700,144462125,450,450,450,450,0
20241209,160600,144462125,450,450,450,450,0
20241209,160500,144462125,450,450,450,450,0
20241209,160400,144462125,450,450,450,450,0
20241209,160300,144462125,450,450,450,450,0
20241209,160200,144462125,450,450,450,450,0
20241209,160100,144462125,450,450,450,450,0
20241209,160000,144462125,450,450,450,450,3131
20241209,155900,144462125,450,450,450,450,0
20241209,155800,144462125,450,450,450,450,0
20241209,155700,144462125,450,450,450,450,0
20241209,155600,144462125,450,450,450,450,0
20241209,155500,144462125,450,450,450,450,0
20241209,155400,144462125,450,450,450,450,0
20241209,155300,144462125,450,450,450,450,0
20241209,155200,144462125,450,450,450,450,0
20241209,155100,144462125,450,450,450,450,0
20241209,155000,144462125,450,450,450,450,0
20241209,154900,144462125,450,450,450,450,0
20241209,154800,144462125,450,450,450,450,0
20241209,154700,144462125,450,450,450,450,0
20241209,154600,144462125,450,450,450,450,0
20241209,154500,144462125,450,450,450,450,0
20241209,154400,144462125,450,450,450,450,0
20241209,154300,144462125,450,450,450,450,0
20241209,154200,144462125,450,450,450,450,0
20241209,154100,144462125,450,450,450,450,0
20241209,154000,144462125,450,450,450,450,0
20241209,153900,144462125,450,450,450,450,0
20241209,153800,144462125,450,450,450,450,0
20241209,153700,144462125,450,450,450,450,0
20241209,153600,144462125,450,450,450,450,0
20241209,153500,144462125,450,450,450,450,0
20241209,153400,144462125,450,450,450,450,0
20241209,153300,144462125,450,450,450,450,0
20241209,153200,144462125,450,450,450,450,0
20241209,153100,144462125,450,450,450,450,0
20241209,153000,144462125,450,450,450,450,6262
20241209,152900,143053175,455,455,455,455,0
20241209,152800,143053175,455,455,455,455,0
20241209,152700,143053175,455,455,455,455,0
20241209,152600,143053175,455,455,455,455,0
20241209,152500,143053175,455,455,455,455,0
20241209,152400,143053175,455,455,455,455,0
20241209,152300,143053175,455,455,455,455,0
20241209,152200,143053175,455,455,455,455,0
20241209,152100,143053175,455,455,455,455,0
20241209,152000,143053175,455,455,455,455,0
20241209,151900,143053175,455,445,455,445,1134
20241209,151800,142546076,445,445,447,445,44
20241209,151700,142526458,445,445,446,445,5
20241209,151600,142524231,455,452,455,452,40
20241209,151500,142506082,452,452,452,452,0
20241209,151400,142506082,452,452,452,452,0
20241209,151300,142506082,452,453,453,452,10
20241209,151200,142501557,453,453,453,453,9
20241209,151100,142497480,448,448,448,448,0
20241209,151000,142497480,448,448,448,448,0
20241209,150900,142497480,448,448,448,448,30
20241209,150800,142484040,448,452,452,448,285
20241209,150700,142355456,451,451,452,451,3765
20241209,150600,140656337,444,445,445,444,2000
20241209,150500,139768199,455,455,455,455,0
20241209,150400,139768199,455,451,455,451,1000
20241209,150300,139314541,451,449,451,449,1001
20241209,150200,138863713,441,443,443,441,4000
20241209,150100,137097519,450,449,450,449,50
20241209,150000,137075056,449,443,449,443,84
20241209,145900,137037838,451,441,451,441,5022
20241209,145800,134821916,435,435,435,435,0
20241209,145700,134821916,435,448,448,435,4914
20241209,145600,132651641,451,451,451,451,170
20241209,145500,132574971,448,449,449,448,380
20241209,145400,132404730,449,449,449,449,110
20241209,145300,132355340,449,449,449,449,0
20241209,145200,132355340,449,450,450,449,2276
20241209,145100,131331191,450,450,450,450,23
20241209,145000,131320841,449,450,450,449,23
20241209,144900,131310496,450,451,451,450,21
20241209,144800,131301041,453,453,453,453,150
20241209,144700,131233091,452,453,453,451,62
20241209,144600,131205026,451,451,451,451,0
20241209,144500,131205026,451,451,451,451,0
20241209,144400,131205026,451,453,453,451,35
20241209,144300,131189181,453,451,453,451,285
20241209,144200,131060639,449,449,449,449,25
20241209,144100,131049414,447,447,447,447,0
20241209,144000,131049414,447,451,451,447,2516
20241209,143900,129915817,447,451,451,447,1948
20241209,143800,129043196,454,454,454,454,118
20241209,143700,128989624,450,451,454,450,1500
20241209,143600,128311991,453,453,453,453,1
20241209,143500,128311538,451,451,451,451,0
20241209,143400,128311538,451,451,451,451,2
20241209,143300,128310636,451,451,451,451,0
20241209,143200,128310636,451,453,453,451,12
20241209,143100,128305202,453,455,455,453,11
20241209,143000,128300217,455,455,455,455,0
20241209,142900,128300217,455,455,455,455,0
20241209,142800,128300217,455,455,455,455,0
20241209,142700,128300217,455,455,455,455,0
20241209,142600,128300217,455,455,455,455,0
20241209,142500,128300217,455,454,455,454,5000
20241209,142400,126026269,455,455,455,455,0
20241209,142300,126026269,455,455,455,455,0
20241209,142200,126026269,455,452,455,452,3557
20241209,142100,124408326,452,452,452,452,0
20241209,142000,124408326,452,452,452,452,343
20241209,141900,124253290,452,452,452,452,0
20241209,141800,124253290,452,450,452,450,3947
20241209,141700,122477136,453,453,453,453,1
20241209,141600,122476683,454,454,454,454,5
20241209,141500,122474413,454,454,454,454,0
20241209,141400,122474413,454,454,454,454,1
20241209,141300,122473959,450,454,454,450,1960
20241209,141200,121591579,454,452,454,452,41
20241209,141100,121573027,454,454,454,454,2
20241209,141000,121572119,452,452,452,452,0
20241209,140900,121572119,452,452,452,452,0
20241209,140800,121572119,452,452,452,452,0
20241209,140700,121572119,452,452,452,452,188
20241209,140600,121487143,454,454,454,454,6
20241209,140500,121484419,454,453,454,453,247
20241209,140400,121372483,454,454,454,454,0
20241209,140300,121372483,454,454,454,454,12
20241209,140200,121367035,458,458,458,458,0
20241209,140100,121367035,458,458,458,458,0
20241209,140000,121367035,458,458,458,458,0
20241209,135900,121367035,458,458,458,458,0
20241209,135800,121367035,458,458,458,458,0
20241209,135700,121367035,458,458,458,458,0
20241209,135600,121367035,458,458,458,458,0
20241209,135500,121367035,458,458,458,458,0
20241209,135400,121367035,458,458,458,458,0
20241209,135300,121367035,458,458,458,458,0
20241209,135200,121367035,458,458,458,458,0
20241209,135100,121367035,458,458,458,458,0
20241209,135000,121367035,458,458,458,458,0
20241209,134900,121367035,458,458,458,458,0
20241209,134800,121367035,458,458,458,458,0
20241209,134700,121367035,458,458,458,458,0
20241209,134600,121367035,458,458,458,458,0
20241209,134500,121367035,458,458,458,458,0
20241209,134400,121367035,458,458,458,458,0
20241209,134300,121367035,458,458,458,458,0
20241209,134200,121367035,458,458,458,458,0
20241209,134100,121367035,458,458,458,458,0
20241209,134000,121367035,458,458,458,458,0
20241209,133900,121367035,458,458,458,458,0
20241209,133800,121367035,458,458,458,458,0
20241209,133700,121367035,458,458,458,458,20
20241209,133600,121357875,458,458,458,458,2
20241209,133500,121356959,458,458,458,458,1
20241209,133400,121356501,458,458,458,458,2
20241209,133300,121355585,458,458,458,458,4
20241209,133200,121353753,458,458,458,458,1
20241209,133100,121353295,456,456,456,456,3121
20241209,133000,119930119,456,456,456,456,0
20241209,132900,119930119,456,456,456,456,0
20241209,132800,119930119,456,456,456,456,0
20241209,132700,119930119,456,456,456,456,86
20241209,132600,119890903,459,459,459,459,6
20241209,132500,119888149,459,459,459,459,0
20241209,132400,119888149,459,459,459,459,0
20241209,132300,119888149,459,459,459,459,0
20241209,132200,119888149,459,459,459,459,0
20241209,132100,119888149,459,459,459,459,0
20241209,132000,119888149,459,459,459,459,0
20241209,131900,119888149,459,459,459,459,5
20241209,131800,119885854,459,459,459,459,26
20241209,131700,119873920,458,458,458,458,0
20241209,131600,119873920,458,458,458,458,0
20241209,131500,119873920,458,458,458,458,0
20241209,131400,119873920,458,457,458,457,83
20241209,131300,119835963,456,456,456,456,0
20241209,131200,119835963,456,456,456,456,0
20241209,131100,119835963,456,456,456,456,0
20241209,131000,119835963,456,456,456,456,0
20241209,130900,119835963,456,456,456,456,0
20241209,130800,119835963,456,456,456,456,381
20241209,130700,119662227,456,456,456,456,19
20241209,130600,119653563,456,456,456,456,0
20241209,130500,119653563,456,456,456,456,0
20241209,130400,119653563,456,456,456,456,0
20241209,130300,119653563,456,456,456,456,0
20241209,130200,119653563,456,456,456,456,79
20241209,130100,119617539,456,453,456,453,200
20241209,130000,119526345,453,453,453,453,46
20241209,125900,119505507,449,449,449,449,0
20241209,125800,119505507,449,449,449,449,0
20241209,125700,119505507,449,449,449,449,50
20241209,125600,119483057,453,453,453,453,0
20241209,125500,119483057,453,453,453,453,0
20241209,125400,119483057,453,451,453,451,4
20241209,125300,119481248,446,446,446,446,0
20241209,125200,119481248,446,446,446,446,0
20241209,125100,119481248,446,446,446,446,0
20241209,125000,119481248,446,446,446,446,0
20241209,124900,119481248,446,446,446,446,0
20241209,124800,119481248,446,446,446,446,0
20241209,124700,119481248,446,446,446,446,0
20241209,124600,119481248,446,460,460,446,4002
20241209,124500,117687410,461,461,461,461,0
20241209,124400,117687410,461,461,461,461,0
20241209,124300,117687410,461,459,461,459,52
20241209,124200,117663472,458,453,458,453,478
20241209,124100,117446833,453,453,453,453,0
20241209,124000,117446833,453,453,453,453,0
20241209,123900,117446833,453,453,453,453,0
20241209,123800,117446833,453,453,453,453,0
20241209,123700,117446833,453,453,458,453,64
20241209,123600,117417826,458,458,458,458,0
20241209,123500,117417826,458,458,458,458,0
20241209,123400,117417826,458,458,458,458,1
20241209,123300,117417368,456,453,456,453,106
20241209,123200,117369344,453,449,453,449,512
20241209,123100,117137412,449,449,449,449,78
20241209,123000,117102390,449,449,449,449,382
20241209,122900,116930872,449,450,450,449,632
20241209,122800,116646834,454,454,454,454,0
20241209,122700,116646834,454,454,454,454,1
20241209,122600,116646380,450,450,450,450,0
20241209,122500,116646380,450,450,450,450,0
20241209,122400,116646380,450,450,450,450,100
20241209,122300,116601380,450,451,451,450,1068
20241209,122200,116120658,452,452,452,452,0
20241209,122100,116120658,452,453,453,452,1398
20241209,122000,115488722,455,455,455,455,0
20241209,121900,115488722,455,456,456,455,201
20241209,121800,115397266,455,455,455,455,0
20241209,121700,115397266,455,455,455,455,0
20241209,121600,115397266,455,455,455,455,1000
20241209,121500,114942266,454,454,454,454,784
20241209,121400,114586330,454,454,454,454,0
20241209,121300,114586330,454,454,454,454,38
20241209,121200,114569078,455,455,455,455,1
20241209,121100,114568623,454,454,454,454,1
20241209,121000,114568169,457,457,457,457,175
20241209,120900,114488194,461,461,461,461,0
20241209,120800,114488194,461,461,461,461,0
20241209,120700,114488194,461,461,461,461,3
20241209,120600,114486811,461,461,461,461,0
20241209,120500,114486811,461,461,461,461,1
20241209,120400,114486350,452,452,452,452,0
20241209,120300,114486350,452,458,458,450,1898
20241209,120200,113622018,462,462,462,462,0
20241209,120100,113622018,462,462,462,462,0
20241209,120000,113622018,462,461,463,461,10045
20241209,115900,108991234,461,461,461,461,7
20241209,115800,108988007,461,461,461,461,0
20241209,115700,108988007,461,461,461,461,30
20241209,115600,108974177,461,461,461,461,306
20241209,115500,108833111,461,461,461,461,0
20241209,115400,108833111,461,459,461,459,110
20241209,115300,108782601,459,459,459,459,168
20241209,115200,108705489,456,456,456,456,0
20241209,115100,108705489,456,456,456,456,0
20241209,115000,108705489,456,456,456,456,0
20241209,114900,108705489,456,456,456,456,0
20241209,114800,108705489,456,456,456,456,0
20241209,114700,108705489,456,456,456,456,0
20241209,114600,108705489,456,456,456,456,0
20241209,114500,108705489,456,456,456,456,0
20241209,114400,108705489,456,456,456,456,200
20241209,114300,108614289,456,456,456,456,0
20241209,114200,108614289,456,456,456,456,232
20241209,114100,108508497,455,455,455,455,0
20241209,114000,108508497,455,456,456,455,1200
20241209,113900,107962382,457,458,460,457,8
20241209,113800,107958720,456,456,456,456,5
20241209,113700,107956440,456,456,456,456,0
20241209,113600,107956440,456,456,456,456,0
20241209,113500,107956440,456,456,456,456,0
20241209,113400,107956440,456,455,456,455,8830
20241209,113300,103938789,455,455,455,455,62
20241209,113200,103910579,455,455,455,455,0
20241209,113100,103910579,455,455,455,455,0
20241209,113000,103910579,455,455,455,455,300
20241209,112900,103774079,455,454,455,454,251
20241209,112800,103660124,454,454,454,454,711
20241209,112700,103337330,454,453,454,453,200
20241209,112600,103246541,454,454,454,454,0
20241209,112500,103246541,454,454,454,454,2913
20241209,112400,101924039,454,450,454,450,4424
20241209,112300,99915760,450,457,457,449,27781
20241209,112200,87385326,461,461,461,461,20
20241209,112100,87376106,461,461,461,461,0
20241209,112000,87376106,461,457,461,456,5156
20241209,111900,85024416,457,459,459,457,1722
20241209,111800,84235995,458,459,459,458,210
20241209,111700,84139805,459,458,459,458,2190
20241209,111600,83134775,460,460,460,460,228
20241209,111500,83029895,460,460,460,460,900
20241209,111400,82615895,462,464,464,459,7961
20241209,111300,78949051,463,468,468,463,280
20241209,111200,78819301,464,464,464,464,180
20241209,111100,78735781,467,467,467,467,267
20241209,111000,78611092,465,465,465,465,140
20241209,110900,78545992,465,464,465,464,25
20241209,110800,78534377,464,464,464,464,236
20241209,110700,78424873,465,465,465,465,19
20241209,110600,78416038,467,465,467,465,324
20241209,110500,78265058,467,467,467,467,0
20241209,110400,78265058,467,467,467,467,0
20241209,110300,78265058,467,467,467,467,0
20241209,110200,78265058,467,467,467,467,0
20241209,110100,78265058,467,467,467,467,0
20241209,110000,78265058,467,467,467,467,0
20241209,105900,78265058,467,467,467,467,0
20241209,105800,78265058,467,467,467,467,0
20241209,105700,78265058,467,467,467,467,0
20241209,105600,78265058,467,467,467,467,0
20241209,105500,78265058,467,467,467,467,0
20241209,105400,78265058,467,467,467,467,0
20241209,105300,78265058,467,467,467,467,0
20241209,105200,78265058,467,467,467,467,1
20241209,105100,78264591,465,465,465,465,3
20241209,105000,78263196,467,467,467,467,0
20241209,104900,78263196,467,467,467,467,0
20241209,104800,78263196,467,467,467,467,0
20241209,104700,78263196,467,464,467,464,6400
20241209,104600,75293375,464,461,464,461,11848
20241209,104500,69805093,462,462,462,462,80
20241209,104400,69768133,462,461,462,461,860
20241209,104300,69371273,461,462,462,461,102
20241209,104200,69324151,462,461,462,461,521
20241209,104100,69083965,462,464,464,462,101
20241209,104000,69037103,463,463,463,463,0
20241209,103900,69037103,463,463,464,463,7010
20241209,103800,65784473,463,463,463,463,0
20241209,103700,65784473,463,464,464,463,3
20241209,103600,65783082,462,462,462,462,0
20241209,103500,65783082,462,462,462,462,0
20241209,103400,65783082,462,462,462,462,664
20241209,103300,65476314,462,465,465,462,10200
20241209,103200,60744072,465,468,468,465,2487
20241209,103100,59584189,467,467,467,467,0
20241209,103000,59584189,467,467,467,467,0
20241209,102900,59584189,467,467,467,467,0
20241209,102800,59584189,467,467,467,467,294
20241209,102700,59446891,468,468,468,468,20
20241209,102600,59437531,468,472,472,468,455
20241209,102500,59222896,470,470,470,470,0
20241209,102400,59222896,470,470,470,470,0
20241209,102300,59222896,470,470,470,470,0
20241209,102200,59222896,470,470,470,470,0
20241209,102100,59222896,470,470,470,470,29
20241209,102000,59209266,474,474,474,474,0
20241209,101900,59209266,474,474,474,474,0
20241209,101800,59209266,474,473,480,473,4613
20241209,101700,57021199,469,469,469,469,0
20241209,101600,57021199,469,469,469,469,0
20241209,101500,57021199,469,469,469,469,1
20241209,101400,57020730,470,474,474,470,681
20241209,101300,56697950,480,480,480,480,0
20241209,101200,56697950,480,480,480,480,0
20241209,101100,56697950,480,480,480,480,0
20241209,101000,56697950,480,480,480,480,0
20241209,100900,56697950,480,478,480,478,224
20241209,100800,56590833,478,478,478,478,0
20241209,100700,56590833,478,478,478,478,0
20241209,100600,56590833,478,478,478,478,1150
20241209,100500,56041133,478,478,478,478,0
20241209,100400,56041133,478,469,478,469,11
20241209,100300,56035895,478,477,478,477,1000
20241209,100200,55558073,475,475,475,475,1000
20241209,100100,55083073,475,475,475,475,1597
20241209,100000,54324498,475,475,475,475,0
20241209,095900,54324498,475,471,475,466,6382
20241209,095800,51315727,466,466,466,466,0
20241209,095700,51315727,466,466,466,466,0
20241209,095600,51315727,466,466,466,466,100
20241209,095500,51269127,464,464,464,464,0
20241209,095400,51269127,464,464,464,464,0
20241209,095300,51269127,464,464,464,464,0
20241209,095200,51269127,464,466,466,464,7000
20241209,095100,48020699,464,477,478,464,22509
20241209,095000,37460913,488,488,488,488,0
20241209,094900,37460913,488,488,488,488,19
20241209,094800,37451641,489,474,489,474,223
20241209,094700,37343130,473,473,473,473,2
20241209,094600,37342184,473,471,473,465,10024
20241209,094500,32660913,470,470,470,470,7909
20241209,094400,28943683,467,466,467,465,2002
20241209,094300,28008752,467,467,467,467,2
20241209,094200,28007818,468,470,471,468,140
20241209,094100,27942002,464,464,464,464,0
20241209,094000,27942002,464,464,464,464,0
20241209,093900,27942002,464,469,469,464,640
20241209,093800,27644750,469,466,472,466,1054
20241209,093700,27150421,466,466,466,466,45
20241209,093600,27129451,466,468,468,465,5564
20241209,093500,24536239,468,471,471,468,12
20241209,093400,24530615,472,475,475,472,378
20241209,093300,24351071,476,476,476,476,370
20241209,093200,24174951,481,474,481,474,632
20241209,093100,23874776,471,475,475,471,180
20241209,093000,23789286,475,481,486,475,1049
20241209,092900,23280553,476,481,482,476,2019
20241209,092800,22307901,482,482,482,482,0
20241209,092700,22307901,482,475,482,475,1099
20241209,092600,21778771,475,474,475,474,1010
20241209,092500,21299215,473,473,473,473,240
20241209,092400,21185695,473,473,474,473,37
20241209,092300,21168176,472,472,473,472,160
20241209,092200,21092655,470,470,470,470,2
20241209,092100,21091715,471,469,472,466,4704
20241209,092000,18890948,472,472,472,472,302
20241209,091900,18748404,464,464,464,464,0
20241209,091800,18748404,464,464,464,464,0
20241209,091700,18748404,464,464,464,464,0
20241209,091600,18748404,464,464,464,464,73
20241209,091500,18714532,460,481,481,454,5587
20241209,091400,16144040,481,483,483,461,6512
20241209,091300,13111717,484,484,484,473,1409
20241209,091200,12434150,473,482,486,462,13533
20241209,091100,6036513,481,481,481,481,0
20241209,091000,6036513,481,481,481,481,231
20241209,090900,5925402,480,480,480,480,0
20241209,090800,5925402,480,480,480,480,0
20241209,090700,5925402,480,480,480,480,0
20241209,090600,5925402,480,483,483,480,1337
20241209,090500,5282945,492,485,492,484,9
20241209,090400,5278553,484,483,484,483,293
20241209,090300,5137032,479,491,497,479,5442
20241209,090200,2511777,483,497,497,483,3111
20241209,090100,995811,489,488,489,488,232
20241209,090000,882395,488,483,499,483,1813