KissMeData/001000/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,183300,187670137,984,984,984,984,2200
20241230,183200,187670137,984,984,984,984,0
20241230,183100,187670137,984,984,984,984,0
20241230,183000,187670137,984,984,984,984,0
20241230,182900,187670137,984,984,984,984,0
20241230,182800,187670137,984,984,984,984,0
20241230,182700,187670137,984,984,984,984,0
20241230,182600,187670137,984,984,984,984,0
20241230,182500,187670137,984,984,984,984,0
20241230,182400,187670137,984,984,984,984,0
20241230,182300,187670137,984,984,984,984,0
20241230,182200,187670137,984,984,984,984,0
20241230,182100,187670137,984,984,984,984,0
20241230,182000,187670137,984,984,984,984,0
20241230,181900,187670137,984,984,984,984,0
20241230,181800,187670137,984,984,984,984,0
20241230,181700,187670137,984,984,984,984,0
20241230,181600,187670137,984,984,984,984,0
20241230,181500,187670137,984,984,984,984,0
20241230,181400,187670137,984,984,984,984,0
20241230,181300,187670137,984,984,984,984,0
20241230,181200,187670137,984,984,984,984,0
20241230,181100,187670137,984,984,984,984,0
20241230,181000,187670137,984,984,984,984,0
20241230,180900,187670137,984,984,984,984,0
20241230,180800,187670137,984,984,984,984,0
20241230,180700,187670137,984,984,984,984,0
20241230,180600,187670137,984,984,984,984,0
20241230,180500,187670137,984,984,984,984,0
20241230,180400,187670137,984,984,984,984,0
20241230,180300,187670137,984,984,984,984,2200
20241230,180200,187670137,984,984,984,984,0
20241230,180100,187670137,984,984,984,984,0
20241230,180000,187670137,984,984,984,984,0
20241230,175900,187670137,984,984,984,984,0
20241230,175800,187670137,984,984,984,984,0
20241230,175700,187670137,984,984,984,984,0
20241230,175600,187670137,984,984,984,984,0
20241230,175500,187670137,984,984,984,984,0
20241230,175400,187670137,984,984,984,984,0
20241230,175300,187670137,984,984,984,984,0
20241230,175200,187670137,984,984,984,984,0
20241230,175100,187670137,984,984,984,984,0
20241230,175000,187670137,984,984,984,984,0
20241230,174900,187670137,984,984,984,984,0
20241230,174800,187670137,984,984,984,984,0
20241230,174700,187670137,984,984,984,984,0
20241230,174600,187670137,984,984,984,984,0
20241230,174500,187670137,984,984,984,984,0
20241230,174400,187670137,984,984,984,984,0
20241230,174300,187670137,984,984,984,984,0
20241230,174200,187670137,984,984,984,984,0
20241230,174100,187670137,984,984,984,984,0
20241230,174000,187670137,984,984,984,984,0
20241230,173900,187670137,984,984,984,984,0
20241230,173800,187670137,984,984,984,984,0
20241230,173700,187670137,984,984,984,984,0
20241230,173600,187670137,984,984,984,984,0
20241230,173500,187670137,984,984,984,984,0
20241230,173400,187670137,984,984,984,984,0
20241230,173300,187670137,984,984,984,984,2200
20241230,173200,187670137,984,984,984,984,0
20241230,173100,187670137,984,984,984,984,0
20241230,173000,187670137,984,984,984,984,0
20241230,172900,187670137,984,984,984,984,0
20241230,172800,187670137,984,984,984,984,0
20241230,172700,187670137,984,984,984,984,0
20241230,172600,187670137,984,984,984,984,0
20241230,172500,187670137,984,984,984,984,0
20241230,172400,187670137,984,984,984,984,0
20241230,172300,187670137,984,984,984,984,0
20241230,172200,187670137,984,984,984,984,0
20241230,172100,187670137,984,984,984,984,0
20241230,172000,187670137,984,984,984,984,0
20241230,171900,187670137,984,984,984,984,0
20241230,171800,187670137,984,984,984,984,0
20241230,171700,187670137,984,984,984,984,0
20241230,171600,187670137,984,984,984,984,0
20241230,171500,187670137,984,984,984,984,0
20241230,171400,187670137,984,984,984,984,0
20241230,171300,187670137,984,984,984,984,0
20241230,171200,187670137,984,984,984,984,0
20241230,171100,187670137,984,984,984,984,0
20241230,171000,187670137,984,984,984,984,0
20241230,170900,187670137,984,984,984,984,0
20241230,170800,187670137,984,984,984,984,0
20241230,170700,187670137,984,984,984,984,0
20241230,170600,187670137,984,984,984,984,0
20241230,170500,187670137,984,984,984,984,0
20241230,170400,187670137,984,984,984,984,0
20241230,170300,187670137,984,984,984,984,2200
20241230,170200,187670137,984,984,984,984,0
20241230,170100,187670137,984,984,984,984,0
20241230,170000,187670137,984,984,984,984,0
20241230,165900,187670137,984,984,984,984,0
20241230,165800,187670137,984,984,984,984,0
20241230,165700,187670137,984,984,984,984,0
20241230,165600,187670137,984,984,984,984,0
20241230,165500,187670137,984,984,984,984,0
20241230,165400,187670137,984,984,984,984,0
20241230,165300,187670137,984,984,984,984,0
20241230,165200,187670137,984,984,984,984,0
20241230,165100,187670137,984,984,984,984,0
20241230,165000,187670137,984,984,984,984,0
20241230,164900,187670137,984,984,984,984,0
20241230,164800,187670137,984,984,984,984,0
20241230,164700,187670137,984,984,984,984,0
20241230,164600,187670137,984,984,984,984,0
20241230,164500,187670137,984,984,984,984,0
20241230,164400,187670137,984,984,984,984,0
20241230,164300,187670137,984,984,984,984,0
20241230,164200,187670137,984,984,984,984,0
20241230,164100,187670137,984,984,984,984,0
20241230,164000,187670137,984,984,984,984,0
20241230,163900,187670137,984,984,984,984,0
20241230,163800,187670137,984,984,984,984,0
20241230,163700,187670137,984,984,984,984,0
20241230,163600,187670137,984,984,984,984,0
20241230,163500,187670137,984,984,984,984,0
20241230,163400,187670137,984,984,984,984,0
20241230,163300,187670137,984,984,984,984,2200
20241230,163200,187670137,984,984,984,984,0
20241230,163100,187670137,984,984,984,984,0
20241230,163000,187670137,984,984,984,984,0
20241230,162900,187670137,984,984,984,984,0
20241230,162800,187670137,984,984,984,984,0
20241230,162700,187670137,984,984,984,984,0
20241230,162600,187670137,984,984,984,984,0
20241230,162500,187670137,984,984,984,984,0
20241230,162400,187670137,984,984,984,984,0
20241230,162300,187670137,984,984,984,984,0
20241230,162200,187670137,984,984,984,984,0
20241230,162100,187670137,984,984,984,984,0
20241230,162000,187670137,984,984,984,984,0
20241230,161900,187670137,984,984,984,984,0
20241230,161800,187670137,984,984,984,984,0
20241230,161700,187670137,984,984,984,984,0
20241230,161600,187670137,984,984,984,984,0
20241230,161500,187670137,984,984,984,984,0
20241230,161400,187670137,984,984,984,984,0
20241230,161300,187670137,984,984,984,984,0
20241230,161200,187670137,984,984,984,984,0
20241230,161100,187670137,984,984,984,984,0
20241230,161000,187670137,984,984,984,984,0
20241230,160900,187670137,984,984,984,984,0
20241230,160800,187670137,984,984,984,984,0
20241230,160700,187670137,984,984,984,984,0
20241230,160600,187670137,984,984,984,984,0
20241230,160500,187670137,984,984,984,984,0
20241230,160400,187670137,984,984,984,984,0
20241230,160300,187670137,984,984,984,984,2200
20241230,160200,187670137,984,984,984,984,0
20241230,160100,187670137,984,984,984,984,0
20241230,160000,187670137,984,984,984,984,0
20241230,155900,187670137,984,984,984,984,0
20241230,155800,187670137,984,984,984,984,0
20241230,155700,187670137,984,984,984,984,0
20241230,155600,187670137,984,984,984,984,0
20241230,155500,187670137,984,984,984,984,0
20241230,155400,187670137,984,984,984,984,0
20241230,155300,187670137,984,984,984,984,0
20241230,155200,187670137,984,984,984,984,0
20241230,155100,187670137,984,984,984,984,0
20241230,155000,187670137,984,984,984,984,0
20241230,154900,187670137,984,984,984,984,0
20241230,154800,187670137,984,984,984,984,0
20241230,154700,187670137,984,984,984,984,0
20241230,154600,187670137,984,984,984,984,0
20241230,154500,187670137,984,984,984,984,0
20241230,154400,187670137,984,984,984,984,0
20241230,154300,187670137,984,984,984,984,0
20241230,154200,187670137,984,984,984,984,0
20241230,154100,187670137,984,984,984,984,0
20241230,154000,187670137,984,984,984,984,0
20241230,153900,187670137,984,984,984,984,0
20241230,153800,187670137,984,984,984,984,0
20241230,153700,187670137,984,984,984,984,0
20241230,153600,187670137,984,984,984,984,0
20241230,153500,187670137,984,984,984,984,0
20241230,153400,187670137,984,984,984,984,0
20241230,153300,187670137,984,984,984,984,2200
20241230,153200,187670137,984,984,984,984,0
20241230,153100,187670137,984,984,984,984,0
20241230,153000,187670137,984,984,984,984,2200
20241230,152900,185505337,988,988,988,988,0
20241230,152800,185505337,988,988,988,988,0
20241230,152700,185505337,988,988,988,988,0
20241230,152600,185505337,988,988,988,988,0
20241230,152500,185505337,988,988,988,988,0
20241230,152400,185505337,988,988,988,988,0
20241230,152300,185505337,988,988,988,988,0
20241230,152200,185505337,988,988,988,988,0
20241230,152100,185505337,988,988,988,988,0
20241230,152000,185505337,988,988,988,988,0
20241230,151900,185505337,988,988,988,988,0
20241230,151800,185505337,988,988,988,988,0
20241230,151700,185505337,988,988,988,988,20
20241230,151600,185485577,983,983,983,983,0
20241230,151500,185485577,983,983,983,983,0
20241230,151400,185485577,983,983,983,983,0
20241230,151300,185485577,983,983,983,983,0
20241230,151200,185485577,983,985,985,983,997
20241230,151100,184504153,984,984,984,984,0
20241230,151000,184504153,984,984,984,984,0
20241230,150900,184504153,984,984,984,984,0
20241230,150800,184504153,984,984,984,984,0
20241230,150700,184504153,984,984,984,984,0
20241230,150600,184504153,984,984,984,983,2497
20241230,150500,182047382,984,984,984,984,0
20241230,150400,182047382,984,984,984,984,0
20241230,150300,182047382,984,984,984,984,123
20241230,150200,181926350,984,984,984,984,34
20241230,150100,181892894,984,984,984,984,0
20241230,150000,181892894,984,984,984,984,0
20241230,145900,181892894,984,984,984,984,65
20241230,145800,181828934,984,984,984,984,1
20241230,145700,181827950,985,985,985,985,0
20241230,145600,181827950,985,985,985,985,0
20241230,145500,181827950,985,985,985,985,186
20241230,145400,181644740,985,985,985,985,0
20241230,145300,181644740,985,985,985,985,0
20241230,145200,181644740,985,985,985,985,0
20241230,145100,181644740,985,985,985,985,0
20241230,145000,181644740,985,985,985,985,0
20241230,144900,181644740,985,985,985,985,0
20241230,144800,181644740,985,985,985,985,0
20241230,144700,181644740,985,985,985,985,0
20241230,144600,181644740,985,985,985,985,1202
20241230,144500,180460770,985,989,989,985,300
20241230,144400,180164470,989,989,989,989,11
20241230,144300,180153591,984,984,984,984,0
20241230,144200,180153591,984,984,984,984,0
20241230,144100,180153591,984,984,984,984,0
20241230,144000,180153591,984,984,984,984,0
20241230,143900,180153591,984,984,984,984,40
20241230,143800,180114231,990,990,990,990,0
20241230,143700,180114231,990,990,990,990,0
20241230,143600,180114231,990,990,990,990,200
20241230,143500,179916231,990,990,990,990,0
20241230,143400,179916231,990,988,990,981,2011
20241230,143300,177940625,988,988,988,988,0
20241230,143200,177940625,988,988,988,988,0
20241230,143100,177940625,988,988,988,988,0
20241230,143000,177940625,988,988,988,988,0
20241230,142900,177940625,988,988,988,988,100
20241230,142800,177841825,993,993,993,993,0
20241230,142700,177841825,993,993,993,993,0
20241230,142600,177841825,993,993,993,993,0
20241230,142500,177841825,993,993,993,993,0
20241230,142400,177841825,993,993,993,993,0
20241230,142300,177841825,993,993,993,993,0
20241230,142200,177841825,993,993,993,993,0
20241230,142100,177841825,993,993,993,993,0
20241230,142000,177841825,993,993,993,993,166
20241230,141900,177676987,993,993,993,993,0
20241230,141800,177676987,993,989,993,989,200
20241230,141700,177478775,986,986,986,986,0
20241230,141600,177478775,986,986,986,986,50
20241230,141500,177429475,986,986,986,986,0
20241230,141400,177429475,986,986,986,986,0
20241230,141300,177429475,986,986,986,986,47
20241230,141200,177383133,995,988,995,988,5
20241230,141100,177378174,986,986,986,986,0
20241230,141000,177378174,986,986,986,986,0
20241230,140900,177378174,986,985,986,985,632
20241230,140800,176755069,986,986,986,986,0
20241230,140700,176755069,986,986,986,986,0
20241230,140600,176755069,986,981,986,981,141
20241230,140500,176616350,981,981,981,981,0
20241230,140400,176616350,981,981,981,981,68
20241230,140300,176549642,981,981,981,981,0
20241230,140200,176549642,981,981,981,981,0
20241230,140100,176549642,981,982,982,981,350
20241230,140000,176206190,980,980,980,980,0
20241230,135900,176206190,980,980,980,980,0
20241230,135800,176206190,980,980,980,980,0
20241230,135700,176206190,980,980,980,980,0
20241230,135600,176206190,980,980,980,980,0
20241230,135500,176206190,980,980,980,980,0
20241230,135400,176206190,980,981,983,980,2364
20241230,135300,173883065,983,983,983,983,0
20241230,135200,173883065,983,983,983,983,1
20241230,135100,173882082,983,983,983,983,0
20241230,135000,173882082,983,983,983,983,510
20241230,134900,173380752,980,980,980,980,0
20241230,134800,173380752,980,980,980,980,83
20241230,134700,173299412,980,980,980,980,0
20241230,134600,173299412,980,982,982,980,1000
20241230,134500,172318537,981,981,981,981,0
20241230,134400,172318537,981,983,983,981,194
20241230,134300,172128132,984,984,984,984,5
20241230,134200,172123212,983,983,983,983,0
20241230,134100,172123212,983,983,983,983,0
20241230,134000,172123212,983,983,983,983,0
20241230,133900,172123212,983,983,983,983,0
20241230,133800,172123212,983,983,983,983,0
20241230,133700,172123212,983,983,983,983,0
20241230,133600,172123212,983,983,983,983,0
20241230,133500,172123212,983,983,983,983,0
20241230,133400,172123212,983,983,983,983,0
20241230,133300,172123212,983,983,983,983,0
20241230,133200,172123212,983,983,983,983,0
20241230,133100,172123212,983,983,983,983,0
20241230,133000,172123212,983,983,983,983,0
20241230,132900,172123212,983,983,983,983,11
20241230,132800,172112399,983,983,983,983,0
20241230,132700,172112399,983,983,983,983,0
20241230,132600,172112399,983,983,983,983,0
20241230,132500,172112399,983,983,983,983,0
20241230,132400,172112399,983,983,983,983,1
20241230,132300,172111416,983,983,983,983,100
20241230,132200,172013116,983,983,983,983,0
20241230,132100,172013116,983,983,983,983,0
20241230,132000,172013116,983,983,983,983,87
20241230,131900,171927595,984,984,984,984,0
20241230,131800,171927595,984,984,984,984,0
20241230,131700,171927595,984,984,984,984,0
20241230,131600,171927595,984,984,984,984,0
20241230,131500,171927595,984,984,984,984,0
20241230,131400,171927595,984,984,984,984,0
20241230,131300,171927595,984,984,984,984,0
20241230,131200,171927595,984,984,984,984,0
20241230,131100,171927595,984,984,984,984,0
20241230,131000,171927595,984,984,984,984,0
20241230,130900,171927595,984,984,984,984,0
20241230,130800,171927595,984,984,984,984,0
20241230,130700,171927595,984,984,984,984,1479
20241230,130600,170472259,984,984,984,984,0
20241230,130500,170472259,984,984,984,984,0
20241230,130400,170472259,984,984,984,984,50
20241230,130300,170423059,985,985,985,985,0
20241230,130200,170423059,985,985,985,985,0
20241230,130100,170423059,985,985,985,985,1
20241230,130000,170422074,984,984,984,984,0
20241230,125900,170422074,984,984,984,984,93
20241230,125800,170330562,984,984,984,984,0
20241230,125700,170330562,984,984,984,984,0
20241230,125600,170330562,984,984,984,984,0
20241230,125500,170330562,984,984,984,984,411
20241230,125400,169926138,984,984,984,984,0
20241230,125300,169926138,984,984,984,984,6
20241230,125200,169920234,984,984,984,984,0
20241230,125100,169920234,984,984,984,984,0
20241230,125000,169920234,984,984,984,984,0
20241230,124900,169920234,984,984,984,984,0
20241230,124800,169920234,984,984,984,984,70
20241230,124700,169851354,984,984,984,984,0
20241230,124600,169851354,984,984,984,984,0
20241230,124500,169851354,984,984,984,984,65
20241230,124400,169787394,984,984,984,984,0
20241230,124300,169787394,984,984,984,984,0
20241230,124200,169787394,984,984,984,984,0
20241230,124100,169787394,984,984,984,984,0
20241230,124000,169787394,984,985,985,984,325
20241230,123900,169467414,983,983,983,983,0
20241230,123800,169467414,983,983,983,983,0
20241230,123700,169467414,983,983,983,983,200
20241230,123600,169270814,983,983,983,983,0
20241230,123500,169270814,983,983,983,983,0
20241230,123400,169270814,983,983,983,983,120
20241230,123300,169152854,985,985,985,985,1000
20241230,123200,168167854,985,985,985,985,0
20241230,123100,168167854,985,985,985,985,0
20241230,123000,168167854,985,985,985,985,0
20241230,122900,168167854,985,985,985,985,0
20241230,122800,168167854,985,985,985,985,0
20241230,122700,168167854,985,985,985,985,0
20241230,122600,168167854,985,985,985,985,0
20241230,122500,168167854,985,985,985,985,0
20241230,122400,168167854,985,985,985,985,0
20241230,122300,168167854,985,985,985,985,0
20241230,122200,168167854,985,985,985,985,0
20241230,122100,168167854,985,985,985,985,0
20241230,122000,168167854,985,984,985,984,10
20241230,121900,168158009,985,985,985,985,0
20241230,121800,168158009,985,985,985,985,0
20241230,121700,168158009,985,985,985,985,0
20241230,121600,168158009,985,985,985,985,0
20241230,121500,168158009,985,985,985,985,0
20241230,121400,168158009,985,985,985,985,10
20241230,121300,168148159,985,985,985,985,210
20241230,121200,167941309,985,984,985,984,790
20241230,121100,167163437,982,982,982,982,0
20241230,121000,167163437,982,982,982,982,0
20241230,120900,167163437,982,982,982,982,0
20241230,120800,167163437,982,982,982,982,0
20241230,120700,167163437,982,982,982,982,0
20241230,120600,167163437,982,983,983,982,300
20241230,120500,166868801,985,984,985,984,21
20241230,120400,166848126,984,984,984,984,0
20241230,120300,166848126,984,984,984,984,339
20241230,120200,166514550,983,983,983,983,10
20241230,120100,166504720,984,984,984,984,0
20241230,120000,166504720,984,984,984,984,0
20241230,115900,166504720,984,984,984,984,0
20241230,115800,166504720,984,984,984,984,177
20241230,115700,166330552,984,984,984,984,451
20241230,115600,165886768,984,984,984,984,1
20241230,115500,165885784,984,984,984,984,0
20241230,115400,165885784,984,984,984,984,0
20241230,115300,165885784,984,984,984,984,20
20241230,115200,165866104,985,985,985,985,0
20241230,115100,165866104,985,985,985,985,0
20241230,115000,165866104,985,983,985,983,19
20241230,114900,165847421,983,983,983,983,0
20241230,114800,165847421,983,983,983,983,0
20241230,114700,165847421,983,983,983,983,0
20241230,114600,165847421,983,983,983,983,234
20241230,114500,165617399,983,983,983,983,0
20241230,114400,165617399,983,983,983,983,0
20241230,114300,165617399,983,983,983,983,0
20241230,114200,165617399,983,983,983,983,0
20241230,114100,165617399,983,983,983,983,30
20241230,114000,165587909,984,984,984,984,0
20241230,113900,165587909,984,984,984,984,107
20241230,113800,165482621,983,983,983,983,0
20241230,113700,165482621,983,983,983,983,0
20241230,113600,165482621,983,983,983,983,2
20241230,113500,165480655,983,983,983,983,0
20241230,113400,165480655,983,983,983,983,0
20241230,113300,165480655,983,983,983,983,0
20241230,113200,165480655,983,982,983,982,13505
20241230,113100,152205519,979,979,979,979,0
20241230,113000,152205519,979,979,979,979,0
20241230,112900,152205519,979,979,979,979,0
20241230,112800,152205519,979,979,979,979,10
20241230,112700,152195729,979,979,979,979,145
20241230,112600,152053774,980,983,983,980,1494
20241230,112500,150589345,983,983,983,983,0
20241230,112400,150589345,983,983,983,983,13
20241230,112300,150576566,983,983,983,983,30
20241230,112200,150547076,983,983,983,983,0
20241230,112100,150547076,983,984,984,983,60
20241230,112000,150488056,984,983,984,983,40
20241230,111900,150448716,981,981,981,981,9
20241230,111800,150439887,981,980,981,980,85
20241230,111700,150356512,980,980,980,980,0
20241230,111600,150356512,980,982,982,980,679
20241230,111500,149690889,980,980,980,980,0
20241230,111400,149690889,980,980,980,980,0
20241230,111300,149690889,980,980,980,980,0
20241230,111200,149690889,980,980,980,980,0
20241230,111100,149690889,980,980,980,980,0
20241230,111000,149690889,980,980,980,980,0
20241230,110900,149690889,980,980,980,980,0
20241230,110800,149690889,980,980,980,980,10
20241230,110700,149681089,980,980,980,980,0
20241230,110600,149681089,980,980,980,980,0
20241230,110500,149681089,980,981,981,980,785
20241230,110400,148911430,985,985,985,985,0
20241230,110300,148911430,985,985,985,985,0
20241230,110200,148911430,985,985,985,985,1
20241230,110100,148910445,981,981,981,981,0
20241230,110000,148910445,981,981,981,981,0
20241230,105900,148910445,981,981,981,981,0
20241230,105800,148910445,981,981,981,981,0
20241230,105700,148910445,981,981,981,981,0
20241230,105600,148910445,981,981,981,981,0
20241230,105500,148910445,981,981,981,981,0
20241230,105400,148910445,981,981,981,981,0
20241230,105300,148910445,981,981,981,981,0
20241230,105200,148910445,981,981,981,981,0
20241230,105100,148910445,981,981,981,981,60
20241230,105000,148851585,981,981,981,981,60
20241230,104900,148792725,980,980,980,980,260
20241230,104800,148537925,980,982,982,980,2168
20241230,104700,146410619,985,984,985,984,83
20241230,104600,146328942,985,985,985,985,0
20241230,104500,146328942,985,985,985,985,142
20241230,104400,146189072,985,985,985,985,0
20241230,104300,146189072,985,985,985,985,0
20241230,104200,146189072,985,985,985,985,0
20241230,104100,146189072,985,985,985,985,0
20241230,104000,146189072,985,985,985,985,0
20241230,103900,146189072,985,985,985,985,0
20241230,103800,146189072,985,984,985,984,8
20241230,103700,146181199,985,985,985,985,0
20241230,103600,146181199,985,985,985,985,0
20241230,103500,146181199,985,985,985,985,0
20241230,103400,146181199,985,985,985,985,0
20241230,103300,146181199,985,985,985,985,0
20241230,103200,146181199,985,985,985,985,1
20241230,103100,146180214,979,979,979,979,0
20241230,103000,146180214,979,979,979,979,0
20241230,102900,146180214,979,979,979,979,427
20241230,102800,145762181,980,980,980,980,165
20241230,102700,145600481,982,982,982,982,0
20241230,102600,145600481,982,982,982,982,0
20241230,102500,145600481,982,982,982,982,43
20241230,102400,145558255,983,983,983,983,2
20241230,102300,145556289,983,983,983,983,0
20241230,102200,145556289,983,983,983,983,1
20241230,102100,145555306,983,983,983,983,102
20241230,102000,145455040,982,982,982,982,57
20241230,101900,145399066,982,982,982,982,0
20241230,101800,145399066,982,982,982,982,1
20241230,101700,145398084,979,979,979,979,376
20241230,101600,145029980,980,980,980,980,0
20241230,101500,145029980,980,980,980,980,150
20241230,101400,144882980,979,979,979,979,0
20241230,101300,144882980,979,980,982,979,1754
20241230,101200,143165687,979,979,979,979,5
20241230,101100,143160792,979,979,979,979,1321
20241230,101000,141867533,979,982,982,979,4998
20241230,100900,136967080,987,981,987,981,51
20241230,100800,136917043,981,987,987,981,5574
20241230,100700,131442723,987,987,987,987,196
20241230,100600,131249271,983,984,984,983,111
20241230,100500,131140058,982,988,988,982,17934
20241230,100400,113503373,987,987,987,987,0
20241230,100300,113503373,987,987,987,987,0
20241230,100200,113503373,987,987,987,987,0
20241230,100100,113503373,987,987,987,987,14
20241230,100000,113489555,986,986,986,986,815
20241230,095900,112685965,985,985,985,985,0
20241230,095800,112685965,985,988,988,985,437
20241230,095700,112254916,987,988,988,987,46
20241230,095600,112209513,994,994,994,994,0
20241230,095500,112209513,994,994,994,994,50
20241230,095400,112159813,994,994,994,994,0
20241230,095300,112159813,994,994,994,994,4
20241230,095200,112155837,994,994,994,994,0
20241230,095100,112155837,994,994,994,994,0
20241230,095000,112155837,994,994,994,994,1
20241230,094900,112154843,986,986,986,986,0
20241230,094800,112154843,986,987,987,986,319
20241230,094700,111840290,987,992,992,987,261
20241230,094600,111582678,990,988,990,988,2
20241230,094500,111580700,990,990,990,990,0
20241230,094400,111580700,990,990,990,990,150
20241230,094300,111432200,988,988,988,988,0
20241230,094200,111432200,988,988,988,988,0
20241230,094100,111432200,988,988,988,988,0
20241230,094000,111432200,988,988,988,988,0
20241230,093900,111432200,988,988,988,988,169
20241230,093800,111265228,984,984,984,984,0
20241230,093700,111265228,984,984,984,984,0
20241230,093600,111265228,984,984,984,984,0
20241230,093500,111265228,984,984,984,984,1835
20241230,093400,109459588,984,984,984,984,10
20241230,093300,109449748,983,986,986,983,4700
20241230,093200,104826643,986,986,986,986,258
20241230,093100,104572255,989,989,989,989,0
20241230,093000,104572255,989,989,989,989,0
20241230,092900,104572255,989,989,989,989,1
20241230,092800,104571266,985,986,986,985,373
20241230,092700,104203787,985,985,985,985,0
20241230,092600,104203787,985,989,989,985,1952
20241230,092500,102278980,989,987,989,984,2448
20241230,092400,99867403,989,989,989,989,0
20241230,092300,99867403,989,987,989,987,1201
20241230,092200,98682014,992,992,992,992,1
20241230,092100,98681022,987,988,988,987,1321
20241230,092000,97377096,988,989,989,988,2000
20241230,091900,95400037,993,989,993,989,1501
20241230,091800,93915544,989,990,990,989,704
20241230,091700,93218588,990,993,993,990,1350
20241230,091600,91881938,993,990,993,990,501
20241230,091500,91385945,990,990,990,990,299
20241230,091400,91089935,990,993,993,990,1696
20241230,091300,89410835,993,993,993,993,0
20241230,091200,89410835,993,993,993,990,287
20241230,091100,89126026,995,1006,1006,995,1489
20241230,091000,87638229,999,1000,1004,999,191
20241230,090900,87447278,998,993,998,988,706
20241230,090800,86747298,988,987,993,987,482
20241230,090700,86271420,987,987,990,984,3501
20241230,090600,82817318,989,1008,1031,989,1932
20241230,090500,80868700,1005,962,1006,962,55644
20241230,090400,26875448,971,971,971,971,0
20241230,090300,26875448,971,1031,1031,971,19730
20241230,090200,7020792,1031,1029,1043,1029,1048
20241230,090100,5941483,1029,1046,1046,1029,2604
20241230,090000,3256929,1053,1053,1053,1053,3093