KissMeData/106240/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,201500,42438355,772,772,772,772,3532
20241206,201400,42438355,772,772,772,772,0
20241206,201300,42438355,772,772,772,772,0
20241206,201200,42438355,772,772,772,772,0
20241206,201100,42438355,772,772,772,772,0
20241206,201000,42438355,772,772,772,772,0
20241206,200900,42438355,772,772,772,772,0
20241206,200800,42438355,772,772,772,772,0
20241206,200700,42438355,772,772,772,772,0
20241206,200600,42438355,772,772,772,772,0
20241206,200500,42438355,772,772,772,772,0
20241206,200400,42438355,772,772,772,772,0
20241206,200300,42438355,772,772,772,772,0
20241206,200200,42438355,772,772,772,772,0
20241206,200100,42438355,772,772,772,772,0
20241206,200000,42438355,772,772,772,772,0
20241206,195900,42438355,772,772,772,772,0
20241206,195800,42438355,772,772,772,772,0
20241206,195700,42438355,772,772,772,772,0
20241206,195600,42438355,772,772,772,772,0
20241206,195500,42438355,772,772,772,772,0
20241206,195400,42438355,772,772,772,772,0
20241206,195300,42438355,772,772,772,772,0
20241206,195200,42438355,772,772,772,772,0
20241206,195100,42438355,772,772,772,772,0
20241206,195000,42438355,772,772,772,772,0
20241206,194900,42438355,772,772,772,772,0
20241206,194800,42438355,772,772,772,772,0
20241206,194700,42438355,772,772,772,772,0
20241206,194600,42438355,772,772,772,772,0
20241206,194500,42438355,772,772,772,772,3532
20241206,194400,42438355,772,772,772,772,0
20241206,194300,42438355,772,772,772,772,0
20241206,194200,42438355,772,772,772,772,0
20241206,194100,42438355,772,772,772,772,0
20241206,194000,42438355,772,772,772,772,0
20241206,193900,42438355,772,772,772,772,0
20241206,193800,42438355,772,772,772,772,0
20241206,193700,42438355,772,772,772,772,0
20241206,193600,42438355,772,772,772,772,0
20241206,193500,42438355,772,772,772,772,0
20241206,193400,42438355,772,772,772,772,0
20241206,193300,42438355,772,772,772,772,0
20241206,193200,42438355,772,772,772,772,0
20241206,193100,42438355,772,772,772,772,0
20241206,193000,42438355,772,772,772,772,0
20241206,192900,42438355,772,772,772,772,0
20241206,192800,42438355,772,772,772,772,0
20241206,192700,42438355,772,772,772,772,0
20241206,192600,42438355,772,772,772,772,0
20241206,192500,42438355,772,772,772,772,0
20241206,192400,42438355,772,772,772,772,0
20241206,192300,42438355,772,772,772,772,0
20241206,192200,42438355,772,772,772,772,0
20241206,192100,42438355,772,772,772,772,0
20241206,192000,42438355,772,772,772,772,0
20241206,191900,42438355,772,772,772,772,0
20241206,191800,42438355,772,772,772,772,0
20241206,191700,42438355,772,772,772,772,0
20241206,191600,42438355,772,772,772,772,0
20241206,191500,42438355,772,772,772,772,3532
20241206,191400,42438355,772,772,772,772,0
20241206,191300,42438355,772,772,772,772,0
20241206,191200,42438355,772,772,772,772,0
20241206,191100,42438355,772,772,772,772,0
20241206,191000,42438355,772,772,772,772,0
20241206,190900,42438355,772,772,772,772,0
20241206,190800,42438355,772,772,772,772,0
20241206,190700,42438355,772,772,772,772,0
20241206,190600,42438355,772,772,772,772,0
20241206,190500,42438355,772,772,772,772,0
20241206,190400,42438355,772,772,772,772,0
20241206,190300,42438355,772,772,772,772,0
20241206,190200,42438355,772,772,772,772,0
20241206,190100,42438355,772,772,772,772,0
20241206,190000,42438355,772,772,772,772,0
20241206,185900,42438355,772,772,772,772,0
20241206,185800,42438355,772,772,772,772,0
20241206,185700,42438355,772,772,772,772,0
20241206,185600,42438355,772,772,772,772,0
20241206,185500,42438355,772,772,772,772,0
20241206,185400,42438355,772,772,772,772,0
20241206,185300,42438355,772,772,772,772,0
20241206,185200,42438355,772,772,772,772,0
20241206,185100,42438355,772,772,772,772,0
20241206,185000,42438355,772,772,772,772,0
20241206,184900,42438355,772,772,772,772,0
20241206,184800,42438355,772,772,772,772,0
20241206,184700,42438355,772,772,772,772,0
20241206,184600,42438355,772,772,772,772,0
20241206,184500,42438355,772,772,772,772,3532
20241206,184400,42438355,772,772,772,772,0
20241206,184300,42438355,772,772,772,772,0
20241206,184200,42438355,772,772,772,772,0
20241206,184100,42438355,772,772,772,772,0
20241206,184000,42438355,772,772,772,772,0
20241206,183900,42438355,772,772,772,772,0
20241206,183800,42438355,772,772,772,772,0
20241206,183700,42438355,772,772,772,772,0
20241206,183600,42438355,772,772,772,772,0
20241206,183500,42438355,772,772,772,772,0
20241206,183400,42438355,772,772,772,772,0
20241206,183300,42438355,772,772,772,772,0
20241206,183200,42438355,772,772,772,772,0
20241206,183100,42438355,772,772,772,772,0
20241206,183000,42438355,772,772,772,772,0
20241206,182900,42438355,772,772,772,772,0
20241206,182800,42438355,772,772,772,772,0
20241206,182700,42438355,772,772,772,772,0
20241206,182600,42438355,772,772,772,772,0
20241206,182500,42438355,772,772,772,772,0
20241206,182400,42438355,772,772,772,772,0
20241206,182300,42438355,772,772,772,772,0
20241206,182200,42438355,772,772,772,772,0
20241206,182100,42438355,772,772,772,772,0
20241206,182000,42438355,772,772,772,772,0
20241206,181900,42438355,772,772,772,772,0
20241206,181800,42438355,772,772,772,772,0
20241206,181700,42438355,772,772,772,772,0
20241206,181600,42438355,772,772,772,772,0
20241206,181500,42438355,772,772,772,772,3532
20241206,181400,42438355,772,772,772,772,0
20241206,181300,42438355,772,772,772,772,0
20241206,181200,42438355,772,772,772,772,0
20241206,181100,42438355,772,772,772,772,0
20241206,181000,42438355,772,772,772,772,0
20241206,180900,42438355,772,772,772,772,0
20241206,180800,42438355,772,772,772,772,0
20241206,180700,42438355,772,772,772,772,0
20241206,180600,42438355,772,772,772,772,0
20241206,180500,42438355,772,772,772,772,0
20241206,180400,42438355,772,772,772,772,0
20241206,180300,42438355,772,772,772,772,0
20241206,180200,42438355,772,772,772,772,0
20241206,180100,42438355,772,772,772,772,0
20241206,180000,42438355,772,772,772,772,0
20241206,175900,42438355,772,772,772,772,0
20241206,175800,42438355,772,772,772,772,0
20241206,175700,42438355,772,772,772,772,0
20241206,175600,42438355,772,772,772,772,0
20241206,175500,42438355,772,772,772,772,0
20241206,175400,42438355,772,772,772,772,0
20241206,175300,42438355,772,772,772,772,0
20241206,175200,42438355,772,772,772,772,0
20241206,175100,42438355,772,772,772,772,0
20241206,175000,42438355,772,772,772,772,0
20241206,174900,42438355,772,772,772,772,0
20241206,174800,42438355,772,772,772,772,0
20241206,174700,42438355,772,772,772,772,0
20241206,174600,42438355,772,772,772,772,0
20241206,174500,42438355,772,772,772,772,3532
20241206,174400,42438355,772,772,772,772,0
20241206,174300,42438355,772,772,772,772,0
20241206,174200,42438355,772,772,772,772,0
20241206,174100,42438355,772,772,772,772,0
20241206,174000,42438355,772,772,772,772,0
20241206,173900,42438355,772,772,772,772,0
20241206,173800,42438355,772,772,772,772,0
20241206,173700,42438355,772,772,772,772,0
20241206,173600,42438355,772,772,772,772,0
20241206,173500,42438355,772,772,772,772,0
20241206,173400,42438355,772,772,772,772,0
20241206,173300,42438355,772,772,772,772,0
20241206,173200,42438355,772,772,772,772,0
20241206,173100,42438355,772,772,772,772,0
20241206,173000,42438355,772,772,772,772,0
20241206,172900,42438355,772,772,772,772,0
20241206,172800,42438355,772,772,772,772,0
20241206,172700,42438355,772,772,772,772,0
20241206,172600,42438355,772,772,772,772,0
20241206,172500,42438355,772,772,772,772,0
20241206,172400,42438355,772,772,772,772,0
20241206,172300,42438355,772,772,772,772,0
20241206,172200,42438355,772,772,772,772,0
20241206,172100,42438355,772,772,772,772,0
20241206,172000,42438355,772,772,772,772,0
20241206,171900,42438355,772,772,772,772,0
20241206,171800,42438355,772,772,772,772,0
20241206,171700,42438355,772,772,772,772,0
20241206,171600,42438355,772,772,772,772,0
20241206,171500,42438355,772,772,772,772,3532
20241206,171400,42438355,772,772,772,772,0
20241206,171300,42438355,772,772,772,772,0
20241206,171200,42438355,772,772,772,772,0
20241206,171100,42438355,772,772,772,772,0
20241206,171000,42438355,772,772,772,772,0
20241206,170900,42438355,772,772,772,772,0
20241206,170800,42438355,772,772,772,772,0
20241206,170700,42438355,772,772,772,772,0
20241206,170600,42438355,772,772,772,772,0
20241206,170500,42438355,772,772,772,772,0
20241206,170400,42438355,772,772,772,772,0
20241206,170300,42438355,772,772,772,772,0
20241206,170200,42438355,772,772,772,772,0
20241206,170100,42438355,772,772,772,772,0
20241206,170000,42438355,772,772,772,772,0
20241206,165900,42438355,772,772,772,772,0
20241206,165800,42438355,772,772,772,772,0
20241206,165700,42438355,772,772,772,772,0
20241206,165600,42438355,772,772,772,772,0
20241206,165500,42438355,772,772,772,772,0
20241206,165400,42438355,772,772,772,772,0
20241206,165300,42438355,772,772,772,772,0
20241206,165200,42438355,772,772,772,772,0
20241206,165100,42438355,772,772,772,772,0
20241206,165000,42438355,772,772,772,772,0
20241206,164900,42438355,772,772,772,772,0
20241206,164800,42438355,772,772,772,772,0
20241206,164700,42438355,772,772,772,772,0
20241206,164600,42438355,772,772,772,772,0
20241206,164500,42438355,772,772,772,772,3532
20241206,164400,42438355,772,772,772,772,0
20241206,164300,42438355,772,772,772,772,0
20241206,164200,42438355,772,772,772,772,0
20241206,164100,42438355,772,772,772,772,0
20241206,164000,42438355,772,772,772,772,0
20241206,163900,42438355,772,772,772,772,0
20241206,163800,42438355,772,772,772,772,0
20241206,163700,42438355,772,772,772,772,0
20241206,163600,42438355,772,772,772,772,0
20241206,163500,42438355,772,772,772,772,0
20241206,163400,42438355,772,772,772,772,0
20241206,163300,42438355,772,772,772,772,0
20241206,163200,42438355,772,772,772,772,0
20241206,163100,42438355,772,772,772,772,0
20241206,163000,42438355,772,772,772,772,0
20241206,162900,42438355,772,772,772,772,0
20241206,162800,42438355,772,772,772,772,0
20241206,162700,42438355,772,772,772,772,0
20241206,162600,42438355,772,772,772,772,0
20241206,162500,42438355,772,772,772,772,0
20241206,162400,42438355,772,772,772,772,0
20241206,162300,42438355,772,772,772,772,0
20241206,162200,42438355,772,772,772,772,0
20241206,162100,42438355,772,772,772,772,0
20241206,162000,42438355,772,772,772,772,0
20241206,161900,42438355,772,772,772,772,0
20241206,161800,42438355,772,772,772,772,0
20241206,161700,42438355,772,772,772,772,0
20241206,161600,42438355,772,772,772,772,0
20241206,161500,42438355,772,772,772,772,3532
20241206,161400,42438355,772,772,772,772,0
20241206,161300,42438355,772,772,772,772,0
20241206,161200,42438355,772,772,772,772,0
20241206,161100,42438355,772,772,772,772,0
20241206,161000,42438355,772,772,772,772,0
20241206,160900,42438355,772,772,772,772,0
20241206,160800,42438355,772,772,772,772,0
20241206,160700,42438355,772,772,772,772,0
20241206,160600,42438355,772,772,772,772,0
20241206,160500,42438355,772,772,772,772,0
20241206,160400,42438355,772,772,772,772,0
20241206,160300,42438355,772,772,772,772,0
20241206,160200,42438355,772,772,772,772,0
20241206,160100,42438355,772,772,772,772,0
20241206,160000,42438355,772,772,772,772,0
20241206,155900,42438355,772,772,772,772,0
20241206,155800,42438355,772,772,772,772,0
20241206,155700,42438355,772,772,772,772,0
20241206,155600,42438355,772,772,772,772,0
20241206,155500,42438355,772,772,772,772,0
20241206,155400,42438355,772,772,772,772,0
20241206,155300,42438355,772,772,772,772,0
20241206,155200,42438355,772,772,772,772,0
20241206,155100,42438355,772,772,772,772,0
20241206,155000,42438355,772,772,772,772,0
20241206,154900,42438355,772,772,772,772,0
20241206,154800,42438355,772,772,772,772,0
20241206,154700,42438355,772,772,772,772,0
20241206,154600,42438355,772,772,772,772,0
20241206,154500,42438355,772,772,772,772,3532
20241206,154400,42438355,772,772,772,772,0
20241206,154300,42438355,772,772,772,772,0
20241206,154200,42438355,772,772,772,772,0
20241206,154100,42438355,772,772,772,772,0
20241206,154000,42438355,772,772,772,772,0
20241206,153900,42438355,772,772,772,772,0
20241206,153800,42438355,772,772,772,772,0
20241206,153700,42438355,772,772,772,772,0
20241206,153600,42438355,772,772,772,772,0
20241206,153500,42438355,772,772,772,772,0
20241206,153400,42438355,772,772,772,772,0
20241206,153300,42438355,772,772,772,772,0
20241206,153200,42438355,772,772,772,772,0
20241206,153100,42438355,772,772,772,772,0
20241206,153000,42438355,772,772,772,772,3532
20241206,152900,39711651,775,775,775,775,0
20241206,152800,39711651,775,775,775,775,0
20241206,152700,39711651,775,775,775,775,0
20241206,152600,39711651,775,775,775,775,0
20241206,152500,39711651,775,775,775,775,0
20241206,152400,39711651,775,775,775,775,0
20241206,152300,39711651,775,775,775,775,0
20241206,152200,39711651,775,775,775,775,0
20241206,152100,39711651,775,775,775,775,0
20241206,152000,39711651,775,775,775,775,0
20241206,151900,39711651,775,775,775,775,0
20241206,151800,39711651,775,775,775,775,0
20241206,151700,39711651,775,785,785,775,4139
20241206,151600,36490140,790,790,790,790,63
20241206,151500,36440370,785,785,785,785,4
20241206,151400,36437230,785,785,785,785,0
20241206,151300,36437230,785,785,785,785,0
20241206,151200,36437230,785,785,785,785,0
20241206,151100,36437230,785,785,785,785,0
20241206,151000,36437230,785,785,785,785,1
20241206,150900,36436445,790,790,790,790,5000
20241206,150800,32486445,786,786,786,786,0
20241206,150700,32486445,786,786,786,786,0
20241206,150600,32486445,786,790,790,786,656
20241206,150500,31968215,805,805,805,805,0
20241206,150400,31968215,805,805,805,805,0
20241206,150300,31968215,805,805,805,805,0
20241206,150200,31968215,805,805,805,805,0
20241206,150100,31968215,805,805,805,805,0
20241206,150000,31968215,805,805,805,805,0
20241206,145900,31968215,805,805,805,805,0
20241206,145800,31968215,805,805,805,805,0
20241206,145700,31968215,805,805,805,805,0
20241206,145600,31968215,805,805,805,805,0
20241206,145500,31968215,805,806,807,805,563
20241206,145400,31514958,805,805,805,805,95
20241206,145300,31438483,804,799,804,799,901
20241206,145200,30716106,800,800,800,800,0
20241206,145100,30716106,800,800,800,800,0
20241206,145000,30716106,800,800,800,800,0
20241206,144900,30716106,800,797,800,797,25
20241206,144800,30696163,797,797,797,797,52
20241206,144700,30654719,797,797,797,797,65
20241206,144600,30602914,797,797,797,790,66
20241206,144500,30550319,797,797,797,797,10
20241206,144400,30542349,800,800,800,800,13
20241206,144300,30531949,800,800,800,800,0
20241206,144200,30531949,800,800,800,800,0
20241206,144100,30531949,800,800,800,800,0
20241206,144000,30531949,800,800,800,800,0
20241206,143900,30531949,800,800,800,800,0
20241206,143800,30531949,800,800,800,800,0
20241206,143700,30531949,800,800,800,800,0
20241206,143600,30531949,800,800,800,800,0
20241206,143500,30531949,800,800,800,800,0
20241206,143400,30531949,800,800,800,800,0
20241206,143300,30531949,800,800,800,800,0
20241206,143200,30531949,800,800,800,800,0
20241206,143100,30531949,800,800,800,800,0
20241206,143000,30531949,800,800,800,800,0
20241206,142900,30531949,800,800,800,800,0
20241206,142800,30531949,800,800,800,800,13
20241206,142700,30521549,800,784,800,784,2400
20241206,142600,28602264,785,785,785,785,0
20241206,142500,28602264,785,785,785,785,100
20241206,142400,28523764,781,781,781,781,0
20241206,142300,28523764,781,781,781,781,200
20241206,142200,28367564,782,782,782,782,205
20241206,142100,28207254,781,782,782,781,118
20241206,142000,28114984,782,782,782,782,0
20241206,141900,28114984,782,782,782,782,0
20241206,141800,28114984,782,782,782,782,102
20241206,141700,28035220,782,782,782,782,0
20241206,141600,28035220,782,782,782,782,0
20241206,141500,28035220,782,782,782,782,0
20241206,141400,28035220,782,782,782,782,0
20241206,141300,28035220,782,782,782,782,0
20241206,141200,28035220,782,782,782,782,11
20241206,141100,28026618,786,786,786,786,0
20241206,141000,28026618,786,786,786,786,0
20241206,140900,28026618,786,786,786,786,0
20241206,140800,28026618,786,786,786,786,0
20241206,140700,28026618,786,786,786,786,0
20241206,140600,28026618,786,786,786,786,0
20241206,140500,28026618,786,786,786,786,0
20241206,140400,28026618,786,786,786,786,0
20241206,140300,28026618,786,786,786,786,0
20241206,140200,28026618,786,786,786,786,0
20241206,140100,28026618,786,786,786,786,0
20241206,140000,28026618,786,786,786,786,0
20241206,135900,28026618,786,786,786,786,0
20241206,135800,28026618,786,786,786,786,0
20241206,135700,28026618,786,786,786,786,0
20241206,135600,28026618,786,786,786,786,0
20241206,135500,28026618,786,786,786,786,0
20241206,135400,28026618,786,786,786,786,0
20241206,135300,28026618,786,786,786,786,0
20241206,135200,28026618,786,786,786,786,0
20241206,135100,28026618,786,786,786,786,0
20241206,135000,28026618,786,786,786,786,0
20241206,134900,28026618,786,787,787,786,16
20241206,134800,28014029,783,783,783,783,14
20241206,134700,28003067,788,788,788,788,0
20241206,134600,28003067,788,788,788,788,0
20241206,134500,28003067,788,780,788,780,450
20241206,134400,27651059,775,775,775,775,0
20241206,134300,27651059,775,775,775,775,0
20241206,134200,27651059,775,775,775,771,2633
20241206,134100,25612458,775,775,775,775,0
20241206,134000,25612458,775,775,775,775,0
20241206,133900,25612458,775,776,776,775,35
20241206,133800,25585332,775,775,775,775,65
20241206,133700,25534957,775,775,775,775,0
20241206,133600,25534957,775,777,777,775,192
20241206,133500,25385901,775,775,775,775,0
20241206,133400,25385901,775,775,775,775,0
20241206,133300,25385901,775,776,776,775,84
20241206,133200,25320749,784,784,784,784,0
20241206,133100,25320749,784,784,784,784,0
20241206,133000,25320749,784,784,784,784,0
20241206,132900,25320749,784,784,784,784,0
20241206,132800,25320749,784,784,784,784,20
20241206,132700,25305069,774,774,774,774,0
20241206,132600,25305069,774,774,774,774,0
20241206,132500,25305069,774,774,774,774,0
20241206,132400,25305069,774,774,774,774,0
20241206,132300,25305069,774,774,774,774,290
20241206,132200,25080609,774,774,774,774,0
20241206,132100,25080609,774,773,774,770,472
20241206,132000,24716710,773,774,774,773,70
20241206,131900,24662538,774,777,777,773,158
20241206,131800,24540199,783,783,783,783,0
20241206,131700,24540199,783,783,783,783,0
20241206,131600,24540199,783,783,783,783,0
20241206,131500,24540199,783,783,783,783,0
20241206,131400,24540199,783,783,783,783,0
20241206,131300,24540199,783,783,783,783,0
20241206,131200,24540199,783,783,783,783,13
20241206,131100,24530020,783,783,783,783,0
20241206,131000,24530020,783,783,783,783,0
20241206,130900,24530020,783,783,783,783,0
20241206,130800,24530020,783,783,783,783,0
20241206,130700,24530020,783,783,783,783,0
20241206,130600,24530020,783,783,783,783,0
20241206,130500,24530020,783,783,783,783,0
20241206,130400,24530020,783,783,783,783,0
20241206,130300,24530020,783,783,783,783,0
20241206,130200,24530020,783,783,783,783,0
20241206,130100,24530020,783,783,783,783,0
20241206,130000,24530020,783,783,783,783,0
20241206,125900,24530020,783,783,783,783,0
20241206,125800,24530020,783,783,783,783,0
20241206,125700,24530020,783,783,783,783,0
20241206,125600,24530020,783,783,783,783,0
20241206,125500,24530020,783,775,783,775,3865
20241206,125400,21525148,775,775,775,775,0
20241206,125300,21525148,775,775,775,775,3
20241206,125200,21522823,775,775,775,775,0
20241206,125100,21522823,775,775,775,775,0
20241206,125000,21522823,775,775,775,775,12
20241206,124900,21513523,776,776,776,776,2
20241206,124800,21511971,782,780,782,777,60
20241206,124700,21465226,777,778,778,777,329
20241206,124600,21209381,778,778,778,778,503
20241206,124500,20818047,776,776,776,776,0
20241206,124400,20818047,776,794,794,755,9682
20241206,124300,13314360,794,794,794,794,1544
20241206,124200,12088424,794,794,794,794,0
20241206,124100,12088424,794,794,794,794,0
20241206,124000,12088424,794,794,794,794,0
20241206,123900,12088424,794,794,794,794,0
20241206,123800,12088424,794,794,794,794,0
20241206,123700,12088424,794,794,794,794,0
20241206,123600,12088424,794,794,794,794,0
20241206,123500,12088424,794,794,794,794,12
20241206,123400,12078896,800,800,800,800,0
20241206,123300,12078896,800,800,800,800,0
20241206,123200,12078896,800,800,800,800,0
20241206,123100,12078896,800,800,800,800,0
20241206,123000,12078896,800,800,800,800,0
20241206,122900,12078896,800,800,800,800,13
20241206,122800,12068496,800,800,800,800,0
20241206,122700,12068496,800,800,800,800,0
20241206,122600,12068496,800,800,800,800,0
20241206,122500,12068496,800,800,800,800,0
20241206,122400,12068496,800,800,800,800,3
20241206,122300,12066096,800,800,800,800,0
20241206,122200,12066096,800,800,800,800,0
20241206,122100,12066096,800,800,800,800,0
20241206,122000,12066096,800,800,800,800,0
20241206,121900,12066096,800,800,800,800,0
20241206,121800,12066096,800,800,800,800,0
20241206,121700,12066096,800,800,800,800,0
20241206,121600,12066096,800,800,800,800,0
20241206,121500,12066096,800,800,800,800,0
20241206,121400,12066096,800,800,800,800,0
20241206,121300,12066096,800,800,800,800,13
20241206,121200,12055696,794,794,794,794,0
20241206,121100,12055696,794,794,794,794,0
20241206,121000,12055696,794,794,794,794,0
20241206,120900,12055696,794,794,794,794,523
20241206,120800,11640434,800,800,800,800,0
20241206,120700,11640434,800,800,800,800,0
20241206,120600,11640434,800,800,800,800,2
20241206,120500,11638834,795,795,795,795,0
20241206,120400,11638834,795,795,795,795,0
20241206,120300,11638834,795,795,795,795,0
20241206,120200,11638834,795,795,795,795,0
20241206,120100,11638834,795,795,795,795,0
20241206,120000,11638834,795,795,795,795,0
20241206,115900,11638834,795,795,795,795,0
20241206,115800,11638834,795,795,795,795,0
20241206,115700,11638834,795,795,795,795,0
20241206,115600,11638834,795,795,795,795,0
20241206,115500,11638834,795,795,795,795,0
20241206,115400,11638834,795,795,795,795,0
20241206,115300,11638834,795,795,795,795,0
20241206,115200,11638834,795,795,795,795,0
20241206,115100,11638834,795,795,795,795,0
20241206,115000,11638834,795,795,795,795,0
20241206,114900,11638834,795,795,795,795,0
20241206,114800,11638834,795,795,795,795,10
20241206,114700,11630884,800,800,800,800,0
20241206,114600,11630884,800,800,800,800,0
20241206,114500,11630884,800,800,800,800,0
20241206,114400,11630884,800,799,800,799,6
20241206,114300,11626086,798,798,798,798,0
20241206,114200,11626086,798,798,798,798,0
20241206,114100,11626086,798,798,798,798,0
20241206,114000,11626086,798,797,798,797,325
20241206,113900,11367024,797,797,797,797,12
20241206,113800,11357460,797,797,797,797,0
20241206,113700,11357460,797,797,797,797,13
20241206,113600,11347099,794,794,794,794,0
20241206,113500,11347099,794,794,794,794,0
20241206,113400,11347099,794,794,794,794,0
20241206,113300,11347099,794,794,794,794,0
20241206,113200,11347099,794,794,794,794,1
20241206,113100,11346305,791,791,791,791,0
20241206,113000,11346305,791,791,791,791,0
20241206,112900,11346305,791,791,791,791,0
20241206,112800,11346305,791,791,791,791,0
20241206,112700,11346305,791,791,791,791,0
20241206,112600,11346305,791,791,791,791,42
20241206,112500,11313083,791,791,791,791,50
20241206,112400,11273533,791,791,791,791,0
20241206,112300,11273533,791,791,791,791,0
20241206,112200,11273533,791,791,791,791,0
20241206,112100,11273533,791,791,791,791,29
20241206,112000,11250594,791,791,791,791,1013
20241206,111900,10449311,790,791,791,790,91
20241206,111800,10377332,791,791,791,791,0
20241206,111700,10377332,791,792,792,791,36
20241206,111600,10348854,791,791,791,791,13
20241206,111500,10338571,790,790,790,790,0
20241206,111400,10338571,790,790,790,790,0
20241206,111300,10338571,790,790,790,790,0
20241206,111200,10338571,790,790,790,790,0
20241206,111100,10338571,790,790,790,790,0
20241206,111000,10338571,790,790,790,790,41
20241206,110900,10306181,791,791,791,791,0
20241206,110800,10306181,791,791,791,791,36
20241206,110700,10277705,790,790,790,790,0
20241206,110600,10277705,790,790,790,790,0
20241206,110500,10277705,790,790,790,790,4
20241206,110400,10274545,791,791,791,791,0
20241206,110300,10274545,791,791,791,791,2
20241206,110200,10272963,791,791,791,791,62
20241206,110100,10223921,791,791,791,791,0
20241206,110000,10223921,791,791,791,791,0
20241206,105900,10223921,791,791,791,791,0
20241206,105800,10223921,791,791,791,791,3
20241206,105700,10221548,790,790,790,790,0
20241206,105600,10221548,790,790,790,790,2480
20241206,105500,8262348,790,790,790,790,36
20241206,105400,8233908,794,794,794,794,40
20241206,105300,8202148,794,794,794,794,0
20241206,105200,8202148,794,794,794,794,0
20241206,105100,8202148,794,794,794,794,0
20241206,105000,8202148,794,794,794,794,13
20241206,104900,8191826,790,792,792,790,361
20241206,104800,7906492,793,794,794,793,2947
20241206,104700,5566670,794,794,794,794,0
20241206,104600,5566670,794,794,794,794,0
20241206,104500,5566670,794,794,794,794,461
20241206,104400,5200636,794,794,794,794,0
20241206,104300,5200636,794,794,794,794,0
20241206,104200,5200636,794,794,794,794,0
20241206,104100,5200636,794,794,794,794,0
20241206,104000,5200636,794,794,794,794,615
20241206,103900,4712326,794,794,794,794,0
20241206,103800,4712326,794,794,794,794,0
20241206,103700,4712326,794,794,794,794,70
20241206,103600,4656746,794,794,794,794,0
20241206,103500,4656746,794,794,794,794,0
20241206,103400,4656746,794,794,794,794,0
20241206,103300,4656746,794,794,794,794,0
20241206,103200,4656746,794,800,800,794,935
20241206,103100,3913641,800,800,800,800,0
20241206,103000,3913641,800,800,800,800,0
20241206,102900,3913641,800,800,800,800,0
20241206,102800,3913641,800,800,800,800,0
20241206,102700,3913641,800,800,800,800,0
20241206,102600,3913641,800,800,800,800,0
20241206,102500,3913641,800,800,800,800,0
20241206,102400,3913641,800,800,800,800,0
20241206,102300,3913641,800,800,800,800,0
20241206,102200,3913641,800,800,800,800,0
20241206,102100,3913641,800,800,800,800,0
20241206,102000,3913641,800,800,800,800,0
20241206,101900,3913641,800,800,800,800,0
20241206,101800,3913641,800,800,800,800,0
20241206,101700,3913641,800,800,800,800,0
20241206,101600,3913641,800,800,800,800,551
20241206,101500,3472841,800,800,800,800,13
20241206,101400,3462441,800,800,800,800,0
20241206,101300,3462441,800,800,800,800,0
20241206,101200,3462441,800,800,800,800,0
20241206,101100,3462441,800,800,800,800,1
20241206,101000,3461641,800,800,800,800,0
20241206,100900,3461641,800,800,800,800,1
20241206,100800,3460841,800,800,800,800,0
20241206,100700,3460841,800,800,800,800,0
20241206,100600,3460841,800,800,800,800,2
20241206,100500,3459241,795,795,795,795,754
20241206,100400,2859811,795,795,795,795,0
20241206,100300,2859811,795,795,795,795,120
20241206,100200,2764411,795,795,795,795,0
20241206,100100,2764411,795,795,795,795,0
20241206,100000,2764411,795,795,795,795,0
20241206,095900,2764411,795,796,796,795,95
20241206,095800,2688866,799,799,799,799,0
20241206,095700,2688866,799,799,799,799,0
20241206,095600,2688866,799,799,799,799,5
20241206,095500,2684871,795,794,795,794,431
20241206,095400,2342557,800,800,800,800,0
20241206,095300,2342557,800,800,800,800,14
20241206,095200,2331357,802,802,802,802,0
20241206,095100,2331357,802,802,802,802,0
20241206,095000,2331357,802,802,802,802,0
20241206,094900,2331357,802,802,802,802,0
20241206,094800,2331357,802,802,802,802,0
20241206,094700,2331357,802,802,802,802,0
20241206,094600,2331357,802,802,802,802,0
20241206,094500,2331357,802,802,802,802,20
20241206,094400,2315317,802,802,802,802,0
20241206,094300,2315317,802,802,802,802,6
20241206,094200,2310505,802,802,802,802,1
20241206,094100,2309703,802,802,802,802,0
20241206,094000,2309703,802,802,802,802,0
20241206,093900,2309703,802,802,802,802,0
20241206,093800,2309703,802,802,802,802,10
20241206,093700,2301683,793,793,793,793,0
20241206,093600,2301683,793,793,793,793,0
20241206,093500,2301683,793,793,793,793,0
20241206,093400,2301683,793,793,793,793,0
20241206,093300,2301683,793,793,793,793,0
20241206,093200,2301683,793,793,793,793,0
20241206,093100,2301683,793,795,795,793,1092
20241206,093000,1434022,802,802,802,802,5
20241206,092900,1430012,802,802,802,802,13
20241206,092800,1419586,802,802,802,802,9
20241206,092700,1412368,795,795,795,795,0
20241206,092600,1412368,795,795,795,795,0
20241206,092500,1412368,795,795,795,795,0
20241206,092400,1412368,795,795,795,795,0
20241206,092300,1412368,795,795,795,795,0
20241206,092200,1412368,795,796,796,795,287
20241206,092100,1184103,795,795,795,795,0
20241206,092000,1184103,795,795,795,795,36
20241206,091900,1155483,794,794,794,794,0
20241206,091800,1155483,794,800,800,794,485
20241206,091700,769057,805,805,805,805,0
20241206,091600,769057,805,805,805,805,0
20241206,091500,769057,805,805,805,805,0
20241206,091400,769057,805,805,805,805,0
20241206,091300,769057,805,805,805,805,0
20241206,091200,769057,805,805,805,805,0
20241206,091100,769057,805,805,805,805,0
20241206,091000,769057,805,805,805,805,1
20241206,090900,768252,805,805,805,805,0
20241206,090800,768252,805,805,805,805,0
20241206,090700,768252,805,805,805,805,0
20241206,090600,768252,805,805,805,805,0
20241206,090500,768252,805,805,805,805,100
20241206,090400,687752,796,796,796,796,0
20241206,090300,687752,796,796,796,796,4
20241206,090200,684568,796,796,796,796,267
20241206,090100,472036,792,795,795,792,135
20241206,090000,364905,795,795,795,795,459