KissMeData/001510/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,183400,332086859,465,465,465,465,35238
20241227,183300,332086859,465,465,465,465,0
20241227,183200,332086859,465,465,465,465,0
20241227,183100,332086859,465,465,465,465,0
20241227,183000,332086859,465,465,465,465,0
20241227,182900,332086859,465,465,465,465,0
20241227,182800,332086859,465,465,465,465,0
20241227,182700,332086859,465,465,465,465,0
20241227,182600,332086859,465,465,465,465,0
20241227,182500,332086859,465,465,465,465,0
20241227,182400,332086859,465,465,465,465,0
20241227,182300,332086859,465,465,465,465,0
20241227,182200,332086859,465,465,465,465,0
20241227,182100,332086859,465,465,465,465,0
20241227,182000,332086859,465,465,465,465,0
20241227,181900,332086859,465,465,465,465,0
20241227,181800,332086859,465,465,465,465,0
20241227,181700,332086859,465,465,465,465,0
20241227,181600,332086859,465,465,465,465,0
20241227,181500,332086859,465,465,465,465,0
20241227,181400,332086859,465,465,465,465,0
20241227,181300,332086859,465,465,465,465,0
20241227,181200,332086859,465,465,465,465,0
20241227,181100,332086859,465,465,465,465,0
20241227,181000,332086859,465,465,465,465,0
20241227,180900,332086859,465,465,465,465,0
20241227,180800,332086859,465,465,465,465,0
20241227,180700,332086859,465,465,465,465,0
20241227,180600,332086859,465,465,465,465,0
20241227,180500,332086859,465,465,465,465,0
20241227,180400,332086859,465,465,465,465,35238
20241227,180300,332086859,465,465,465,465,0
20241227,180200,332086859,465,465,465,465,0
20241227,180100,332086859,465,465,465,465,0
20241227,180000,332086859,465,465,465,465,0
20241227,175900,332086859,465,465,465,465,0
20241227,175800,332086859,465,465,465,465,0
20241227,175700,332086859,465,465,465,465,0
20241227,175600,332086859,465,465,465,465,0
20241227,175500,332086859,465,465,465,465,0
20241227,175400,332086859,465,465,465,465,0
20241227,175300,332086859,465,465,465,465,0
20241227,175200,332086859,465,465,465,465,0
20241227,175100,332086859,465,465,465,465,0
20241227,175000,332086859,465,465,465,465,0
20241227,174900,332086859,465,465,465,465,0
20241227,174800,332086859,465,465,465,465,0
20241227,174700,332086859,465,465,465,465,0
20241227,174600,332086859,465,465,465,465,0
20241227,174500,332086859,465,465,465,465,0
20241227,174400,332086859,465,465,465,465,0
20241227,174300,332086859,465,465,465,465,0
20241227,174200,332086859,465,465,465,465,0
20241227,174100,332086859,465,465,465,465,0
20241227,174000,332086859,465,465,465,465,0
20241227,173900,332086859,465,465,465,465,0
20241227,173800,332086859,465,465,465,465,0
20241227,173700,332086859,465,465,465,465,0
20241227,173600,332086859,465,465,465,465,0
20241227,173500,332086859,465,465,465,465,0
20241227,173400,332086859,465,465,465,465,35238
20241227,173300,332086859,465,465,465,465,0
20241227,173200,332086859,465,465,465,465,0
20241227,173100,332086859,465,465,465,465,0
20241227,173000,332086859,465,465,465,465,0
20241227,172900,332086859,465,465,465,465,0
20241227,172800,332086859,465,465,465,465,0
20241227,172700,332086859,465,465,465,465,0
20241227,172600,332086859,465,465,465,465,0
20241227,172500,332086859,465,465,465,465,0
20241227,172400,332086859,465,465,465,465,0
20241227,172300,332086859,465,465,465,465,0
20241227,172200,332086859,465,465,465,465,0
20241227,172100,332086859,465,465,465,465,0
20241227,172000,332086859,465,465,465,465,0
20241227,171900,332086859,465,465,465,465,0
20241227,171800,332086859,465,465,465,465,0
20241227,171700,332086859,465,465,465,465,0
20241227,171600,332086859,465,465,465,465,0
20241227,171500,332086859,465,465,465,465,0
20241227,171400,332086859,465,465,465,465,0
20241227,171300,332086859,465,465,465,465,0
20241227,171200,332086859,465,465,465,465,0
20241227,171100,332086859,465,465,465,465,0
20241227,171000,332086859,465,465,465,465,0
20241227,170900,332086859,465,465,465,465,0
20241227,170800,332086859,465,465,465,465,0
20241227,170700,332086859,465,465,465,465,0
20241227,170600,332086859,465,465,465,465,0
20241227,170500,332086859,465,465,465,465,0
20241227,170400,332086859,465,465,465,465,35238
20241227,170300,332086859,465,465,465,465,0
20241227,170200,332086859,465,465,465,465,0
20241227,170100,332086859,465,465,465,465,0
20241227,170000,332086859,465,465,465,465,0
20241227,165900,332086859,465,465,465,465,0
20241227,165800,332086859,465,465,465,465,0
20241227,165700,332086859,465,465,465,465,0
20241227,165600,332086859,465,465,465,465,0
20241227,165500,332086859,465,465,465,465,0
20241227,165400,332086859,465,465,465,465,0
20241227,165300,332086859,465,465,465,465,0
20241227,165200,332086859,465,465,465,465,0
20241227,165100,332086859,465,465,465,465,0
20241227,165000,332086859,465,465,465,465,0
20241227,164900,332086859,465,465,465,465,0
20241227,164800,332086859,465,465,465,465,0
20241227,164700,332086859,465,465,465,465,0
20241227,164600,332086859,465,465,465,465,0
20241227,164500,332086859,465,465,465,465,0
20241227,164400,332086859,465,465,465,465,0
20241227,164300,332086859,465,465,465,465,0
20241227,164200,332086859,465,465,465,465,0
20241227,164100,332086859,465,465,465,465,0
20241227,164000,332086859,465,465,465,465,0
20241227,163900,332086859,465,465,465,465,0
20241227,163800,332086859,465,465,465,465,0
20241227,163700,332086859,465,465,465,465,0
20241227,163600,332086859,465,465,465,465,0
20241227,163500,332086859,465,465,465,465,0
20241227,163400,332086859,465,465,465,465,35238
20241227,163300,332086859,465,465,465,465,0
20241227,163200,332086859,465,465,465,465,0
20241227,163100,332086859,465,465,465,465,0
20241227,163000,332086859,465,465,465,465,0
20241227,162900,332086859,465,465,465,465,0
20241227,162800,332086859,465,465,465,465,0
20241227,162700,332086859,465,465,465,465,0
20241227,162600,332086859,465,465,465,465,0
20241227,162500,332086859,465,465,465,465,0
20241227,162400,332086859,465,465,465,465,0
20241227,162300,332086859,465,465,465,465,0
20241227,162200,332086859,465,465,465,465,0
20241227,162100,332086859,465,465,465,465,0
20241227,162000,332086859,465,465,465,465,0
20241227,161900,332086859,465,465,465,465,0
20241227,161800,332086859,465,465,465,465,0
20241227,161700,332086859,465,465,465,465,0
20241227,161600,332086859,465,465,465,465,0
20241227,161500,332086859,465,465,465,465,0
20241227,161400,332086859,465,465,465,465,0
20241227,161300,332086859,465,465,465,465,0
20241227,161200,332086859,465,465,465,465,0
20241227,161100,332086859,465,465,465,465,0
20241227,161000,332086859,465,465,465,465,0
20241227,160900,332086859,465,465,465,465,0
20241227,160800,332086859,465,465,465,465,0
20241227,160700,332086859,465,465,465,465,0
20241227,160600,332086859,465,465,465,465,0
20241227,160500,332086859,465,465,465,465,0
20241227,160400,332086859,465,465,465,465,35238
20241227,160300,332086859,465,465,465,465,0
20241227,160200,332086859,465,465,465,465,0
20241227,160100,332086859,465,465,465,465,0
20241227,160000,332086859,465,465,465,465,0
20241227,155900,332086859,465,465,465,465,0
20241227,155800,332086859,465,465,465,465,0
20241227,155700,332086859,465,465,465,465,0
20241227,155600,332086859,465,465,465,465,0
20241227,155500,332086859,465,465,465,465,0
20241227,155400,332086859,465,465,465,465,0
20241227,155300,332086859,465,465,465,465,0
20241227,155200,332086859,465,465,465,465,0
20241227,155100,332086859,465,465,465,465,0
20241227,155000,332086859,465,465,465,465,0
20241227,154900,332086859,465,465,465,465,0
20241227,154800,332086859,465,465,465,465,0
20241227,154700,332086859,465,465,465,465,0
20241227,154600,332086859,465,465,465,465,0
20241227,154500,332086859,465,465,465,465,0
20241227,154400,332086859,465,465,465,465,0
20241227,154300,332086859,465,465,465,465,0
20241227,154200,332086859,465,465,465,465,0
20241227,154100,332086859,465,465,465,465,0
20241227,154000,332086859,465,465,465,465,0
20241227,153900,332086859,465,465,465,465,0
20241227,153800,332086859,465,465,465,465,0
20241227,153700,332086859,465,465,465,465,0
20241227,153600,332086859,465,465,465,465,0
20241227,153500,332086859,465,465,465,465,0
20241227,153400,332086859,465,465,465,465,35238
20241227,153300,332086859,465,465,465,465,0
20241227,153200,332086859,465,465,465,465,0
20241227,153100,332086859,465,465,465,465,0
20241227,153000,332086859,465,465,465,465,35238
20241227,152900,315701189,468,468,468,468,0
20241227,152800,315701189,468,468,468,468,0
20241227,152700,315701189,468,468,468,468,0
20241227,152600,315701189,468,468,468,468,0
20241227,152500,315701189,468,468,468,468,0
20241227,152400,315701189,468,468,468,468,0
20241227,152300,315701189,468,468,468,468,0
20241227,152200,315701189,468,468,468,468,0
20241227,152100,315701189,468,468,468,468,0
20241227,152000,315701189,468,468,468,468,0
20241227,151900,315701189,468,467,468,466,4438
20241227,151800,313629642,467,467,467,467,30
20241227,151700,313615632,467,466,467,466,1712
20241227,151600,312817832,467,467,467,467,0
20241227,151500,312817832,467,467,467,467,2
20241227,151400,312816898,467,467,467,467,395
20241227,151300,312632433,467,468,468,467,3543
20241227,151200,310977851,467,468,468,467,1007
20241227,151100,310507575,468,468,468,468,0
20241227,151000,310507575,468,468,468,468,0
20241227,150900,310507575,468,468,468,468,208
20241227,150800,310410231,468,468,468,468,1
20241227,150700,310409763,467,468,468,467,701
20241227,150600,310082395,467,467,467,467,0
20241227,150500,310082395,467,467,467,467,0
20241227,150400,310082395,467,467,467,467,63098
20241227,150300,280615629,467,466,467,466,2
20241227,150200,280614696,466,466,466,466,0
20241227,150100,280614696,466,467,467,466,402
20241227,150000,280426964,467,467,467,467,7
20241227,145900,280423695,467,467,467,467,202
20241227,145800,280329361,467,467,467,467,2
20241227,145700,280328427,466,466,466,466,103
20241227,145600,280280429,466,466,466,466,0
20241227,145500,280280429,466,466,466,466,0
20241227,145400,280280429,466,466,466,466,0
20241227,145300,280280429,466,466,466,466,48
20241227,145200,280258061,466,466,466,466,523
20241227,145100,280014343,466,466,466,466,1
20241227,145000,280013877,466,466,466,466,11
20241227,144900,280008751,466,466,466,466,12
20241227,144800,280003159,466,466,466,466,600
20241227,144700,279723559,466,466,466,466,2500
20241227,144600,278558559,466,466,466,465,5511
20241227,144500,275994235,466,466,466,466,1355
20241227,144400,275362805,466,466,466,466,99
20241227,144300,275316671,466,467,467,466,1301
20241227,144200,274710404,467,467,467,467,0
20241227,144100,274710404,467,467,467,467,2
20241227,144000,274709470,467,467,467,467,0
20241227,143900,274709470,467,466,467,466,32
20241227,143800,274694556,466,466,466,466,0
20241227,143700,274694556,466,467,467,466,132
20241227,143600,274633042,467,467,467,467,1
20241227,143500,274632575,467,467,467,467,25
20241227,143400,274620900,467,467,467,467,380
20241227,143300,274443440,466,466,466,465,70677
20241227,143200,241568264,466,466,466,466,7603
20241227,143100,238025266,466,466,466,466,0
20241227,143000,238025266,466,466,466,466,0
20241227,142900,238025266,466,466,466,466,0
20241227,142800,238025266,466,467,467,466,301
20241227,142700,237884700,467,467,467,467,0
20241227,142600,237884700,467,467,467,467,0
20241227,142500,237884700,467,467,467,467,1
20241227,142400,237884233,466,466,466,466,0
20241227,142300,237884233,466,466,466,466,0
20241227,142200,237884233,466,466,466,466,27
20241227,142100,237871651,466,466,466,466,7
20241227,142000,237868389,466,466,466,466,65
20241227,141900,237838099,466,466,466,466,502
20241227,141800,237604167,467,466,467,466,467
20241227,141700,237386544,466,466,466,466,534
20241227,141600,237137700,466,466,466,466,700
20241227,141500,236811500,466,467,467,466,301
20241227,141400,236671233,467,467,467,467,0
20241227,141300,236671233,467,467,467,467,0
20241227,141200,236671233,467,467,467,467,5
20241227,141100,236668898,467,467,467,467,0
20241227,141000,236668898,467,467,467,467,15
20241227,140900,236661893,467,467,467,467,1
20241227,140800,236661426,467,467,467,467,0
20241227,140700,236661426,467,466,467,466,5500
20241227,140600,234097326,466,466,466,466,2
20241227,140500,234096394,467,467,467,467,0
20241227,140400,234096394,467,467,467,467,12
20241227,140300,234090790,467,467,467,467,0
20241227,140200,234090790,467,467,467,467,9
20241227,140100,234086587,466,467,467,466,2548
20241227,140000,232899018,467,467,467,467,215
20241227,135900,232798613,467,467,467,467,0
20241227,135800,232798613,467,467,467,467,1
20241227,135700,232798146,466,466,466,466,6
20241227,135600,232795350,466,466,466,466,194
20241227,135500,232704946,466,466,466,466,176
20241227,135400,232622930,466,466,466,466,0
20241227,135300,232622930,466,466,466,466,0
20241227,135200,232622930,466,466,466,466,5
20241227,135100,232620600,466,466,466,466,1000
20241227,135000,232154600,466,466,466,466,1404
20241227,134900,231500336,466,466,466,466,99
20241227,134800,231454202,466,465,466,465,2396
20241227,134700,230337740,466,466,466,466,1000
20241227,134600,229871740,466,467,467,466,1854
20241227,134500,229007763,467,467,467,467,6
20241227,134400,229004961,467,467,467,467,0
20241227,134300,229004961,467,467,467,467,90
20241227,134200,228962931,467,467,467,467,1
20241227,134100,228962464,466,466,466,466,0
20241227,134000,228962464,466,466,466,466,5437
20241227,133900,226428822,467,467,467,467,15
20241227,133800,226421817,467,467,467,467,10
20241227,133700,226417147,467,467,467,467,0
20241227,133600,226417147,467,467,467,467,2116
20241227,133500,225428975,467,467,467,467,0
20241227,133400,225428975,467,467,467,467,0
20241227,133300,225428975,467,467,467,467,257
20241227,133200,225308956,467,467,467,467,5
20241227,133100,225306621,467,467,467,467,2
20241227,133000,225305687,467,467,467,467,0
20241227,132900,225305687,467,467,467,467,40
20241227,132800,225287007,467,467,467,467,1
20241227,132700,225286540,467,467,467,467,39
20241227,132600,225268327,467,467,467,467,1
20241227,132500,225267860,466,466,466,466,13912
20241227,132400,218784868,466,466,466,466,5302
20241227,132300,216314136,466,466,466,466,18
20241227,132200,216305748,466,466,466,466,1
20241227,132100,216305282,465,466,466,465,30363
20241227,132000,202174660,467,467,467,467,2
20241227,131900,202173726,467,467,467,467,0
20241227,131800,202173726,467,467,467,467,0
20241227,131700,202173726,467,467,467,467,0
20241227,131600,202173726,467,467,467,467,1
20241227,131500,202173259,466,466,466,466,0
20241227,131400,202173259,466,466,466,466,500
20241227,131300,201940259,466,466,466,466,0
20241227,131200,201940259,466,466,466,466,0
20241227,131100,201940259,466,466,466,466,0
20241227,131000,201940259,466,466,466,466,0
20241227,130900,201940259,466,466,466,466,168
20241227,130800,201861971,466,466,466,466,0
20241227,130700,201861971,466,466,466,466,0
20241227,130600,201861971,466,466,466,466,5000
20241227,130500,199531971,467,467,467,467,0
20241227,130400,199531971,467,467,467,467,0
20241227,130300,199531971,467,467,467,467,5
20241227,130200,199529636,467,467,467,467,89
20241227,130100,199488073,467,467,467,467,102
20241227,130000,199440439,466,466,466,466,736
20241227,125900,199097463,467,467,467,466,1444
20241227,125800,198424469,467,467,467,467,20
20241227,125700,198415129,467,467,467,467,0
20241227,125600,198415129,467,467,467,467,298
20241227,125500,198275963,467,467,467,467,594
20241227,125400,197998565,467,467,467,467,1266
20241227,125300,197407343,467,467,467,467,1512
20241227,125200,196701239,467,467,467,467,0
20241227,125100,196701239,467,467,467,467,0
20241227,125000,196701239,467,467,467,467,0
20241227,124900,196701239,467,467,467,467,0
20241227,124800,196701239,467,467,467,467,0
20241227,124700,196701239,467,467,467,467,0
20241227,124600,196701239,467,467,467,467,200
20241227,124500,196607839,467,467,467,467,146
20241227,124400,196539657,467,467,467,467,18
20241227,124300,196531251,467,467,467,467,1
20241227,124200,196530784,467,467,467,467,5
20241227,124100,196528449,467,467,467,467,0
20241227,124000,196528449,467,467,467,467,0
20241227,123900,196528449,467,467,467,467,0
20241227,123800,196528449,467,467,467,467,14
20241227,123700,196521911,467,467,467,467,0
20241227,123600,196521911,467,467,467,467,0
20241227,123500,196521911,467,467,467,467,4
20241227,123400,196520043,467,467,467,467,5020
20241227,123300,194175703,467,467,467,467,5127
20241227,123200,191781394,467,467,467,467,0
20241227,123100,191781394,467,467,467,467,20
20241227,123000,191772054,467,467,467,467,8
20241227,122900,191768318,467,467,467,467,0
20241227,122800,191768318,467,467,467,467,12
20241227,122700,191762714,467,467,467,467,1
20241227,122600,191762247,467,467,467,467,2
20241227,122500,191761313,467,466,467,466,114
20241227,122400,191708188,466,466,466,466,14215
20241227,122300,185083998,466,466,466,466,506
20241227,122200,184848202,466,466,466,466,2464
20241227,122100,183699978,465,465,465,465,1
20241227,122000,183699513,465,465,465,465,0
20241227,121900,183699513,465,465,465,465,1
20241227,121800,183699048,466,466,466,466,421
20241227,121700,183502862,466,466,466,466,4
20241227,121600,183500998,465,466,466,465,5560
20241227,121500,180910343,466,466,466,466,100
20241227,121400,180863743,465,465,465,465,0
20241227,121300,180863743,465,465,465,465,0
20241227,121200,180863743,465,465,465,465,0
20241227,121100,180863743,465,465,465,465,1056
20241227,121000,180372703,465,465,465,465,1401
20241227,120900,179721238,466,466,466,466,3412
20241227,120800,178131246,466,466,466,466,13619
20241227,120700,171784792,466,466,466,466,70
20241227,120600,171752172,466,466,466,466,124
20241227,120500,171694388,467,467,467,467,0
20241227,120400,171694388,467,467,467,467,3
20241227,120300,171692987,467,467,467,467,4
20241227,120200,171691119,467,467,467,467,4
20241227,120100,171689251,466,466,466,466,0
20241227,120000,171689251,466,466,466,466,0
20241227,115900,171689251,466,466,466,466,0
20241227,115800,171689251,466,466,467,466,47121
20241227,115700,149730855,467,467,467,467,2000
20241227,115600,148796855,467,466,467,466,36
20241227,115500,148780044,466,466,466,466,2
20241227,115400,148779112,467,467,467,467,15
20241227,115300,148772107,467,467,467,467,320
20241227,115200,148622667,467,468,468,467,11831
20241227,115100,143097589,468,469,469,468,275
20241227,115000,142968882,469,469,469,469,3
20241227,114900,142967475,469,469,469,469,0
20241227,114800,142967475,469,469,469,469,0
20241227,114700,142967475,469,469,469,469,0
20241227,114600,142967475,469,469,469,469,0
20241227,114500,142967475,469,469,469,469,0
20241227,114400,142967475,469,469,469,469,0
20241227,114300,142967475,469,469,469,469,2
20241227,114200,142966537,469,469,469,469,0
20241227,114100,142966537,469,469,469,469,2
20241227,114000,142965599,469,468,469,468,1820
20241227,113900,142113797,469,469,469,469,3
20241227,113800,142112390,468,468,468,468,0
20241227,113700,142112390,468,469,469,468,1225
20241227,113600,141539089,468,468,468,468,10012
20241227,113500,136853473,470,470,470,470,0
20241227,113400,136853473,470,470,470,470,2
20241227,113300,136852533,470,470,470,470,0
20241227,113200,136852533,470,470,470,470,0
20241227,113100,136852533,470,470,470,470,11
20241227,113000,136847363,470,470,470,470,2
20241227,112900,136846423,468,468,468,468,0
20241227,112800,136846423,468,468,468,468,999
20241227,112700,136378891,467,467,467,467,0
20241227,112600,136378891,467,467,467,467,156
20241227,112500,136306039,468,468,468,468,3
20241227,112400,136304635,468,468,468,468,0
20241227,112300,136304635,468,468,468,468,0
20241227,112200,136304635,468,468,468,468,1000
20241227,112100,135836635,468,469,469,468,7057
20241227,112000,132528301,470,470,470,470,102
20241227,111900,132480361,470,470,470,470,6
20241227,111800,132477541,469,469,469,469,9598
20241227,111700,127976079,468,468,468,468,1
20241227,111600,127975611,467,468,468,467,1360
20241227,111500,127340488,469,469,469,469,140
20241227,111400,127274828,469,469,469,469,1
20241227,111300,127274359,468,468,468,468,10
20241227,111200,127269679,467,467,467,467,10
20241227,111100,127265009,467,467,467,467,10
20241227,111000,127260339,467,467,467,467,0
20241227,110900,127260339,467,467,467,467,0
20241227,110800,127260339,467,467,467,467,0
20241227,110700,127260339,467,468,468,467,41008
20241227,110600,108109595,468,469,469,468,8429
20241227,110500,104164722,469,469,469,469,25
20241227,110400,104152997,470,470,470,470,0
20241227,110300,104152997,470,470,470,470,0
20241227,110200,104152997,470,470,470,470,0
20241227,110100,104152997,470,470,470,470,0
20241227,110000,104152997,470,470,470,470,146
20241227,105900,104084377,469,469,469,469,82
20241227,105800,104045919,470,470,470,470,0
20241227,105700,104045919,470,470,470,470,0
20241227,105600,104045919,470,470,470,470,0
20241227,105500,104045919,470,469,470,468,7496
20241227,105400,100535788,469,469,469,469,0
20241227,105300,100535788,469,469,469,469,6091
20241227,105200,97679109,469,468,469,468,6
20241227,105100,97676296,469,469,469,469,1056
20241227,105000,97181032,469,469,469,468,112
20241227,104900,97128512,469,469,469,469,8593
20241227,104800,93098395,469,469,469,469,85
20241227,104700,93058530,469,469,469,469,0
20241227,104600,93058530,469,469,469,469,0
20241227,104500,93058530,469,469,469,469,676
20241227,104400,92741486,469,469,469,469,467
20241227,104300,92522463,469,469,469,469,15
20241227,104200,92515428,469,470,470,469,97
20241227,104100,92469934,469,469,469,469,1
20241227,104000,92469465,469,469,469,469,5000
20241227,103900,90124465,469,469,469,469,262
20241227,103800,90001587,469,469,469,469,1738
20241227,103700,89186465,469,469,469,469,222
20241227,103600,89082347,469,470,470,469,5834
20241227,103500,86346191,469,469,469,469,200
20241227,103400,86252391,469,469,469,469,138
20241227,103300,86187669,469,469,469,469,800
20241227,103200,85812469,469,469,470,469,1481
20241227,103100,85117879,469,469,469,469,8
20241227,103000,85114127,469,469,469,469,0
20241227,102900,85114127,469,469,469,469,1
20241227,102800,85113658,469,469,469,469,13
20241227,102700,85107561,469,469,469,469,1721
20241227,102600,84300412,469,469,469,469,1000
20241227,102500,83831412,469,469,469,469,5
20241227,102400,83829067,470,470,470,470,0
20241227,102300,83829067,470,470,470,469,502
20241227,102200,83593627,470,470,470,470,76
20241227,102100,83557907,470,470,470,470,141
20241227,102000,83491637,470,470,470,470,0
20241227,101900,83491637,470,470,470,470,20
20241227,101800,83482237,470,470,470,470,1002
20241227,101700,83011297,470,470,470,470,20
20241227,101600,83001897,470,470,470,470,3
20241227,101500,83000487,470,470,470,470,3
20241227,101400,82999077,470,470,470,470,208
20241227,101300,82901317,469,469,469,469,1000
20241227,101200,82432317,470,471,471,470,2138
20241227,101100,81427447,471,471,471,471,0
20241227,101000,81427447,471,471,471,471,0
20241227,100900,81427447,471,471,471,471,117
20241227,100800,81372340,469,470,470,469,510
20241227,100700,81132950,470,470,470,469,18317
20241227,100600,72526853,470,470,470,470,12068
20241227,100500,66854893,470,470,470,470,2
20241227,100400,66853953,470,470,470,470,1876
20241227,100300,65972233,469,470,470,469,6003
20241227,100200,63155823,470,470,470,470,22
20241227,100100,63145483,470,470,470,470,1000
20241227,100000,62675483,469,469,469,469,10000
20241227,095900,57985483,470,470,470,469,1526
20241227,095800,57269763,470,470,470,470,0
20241227,095700,57269763,470,470,470,470,1
20241227,095600,57269293,469,469,469,469,0
20241227,095500,57269293,469,469,469,469,0
20241227,095400,57269293,469,469,469,469,2252
20241227,095300,56213105,469,469,469,469,100
20241227,095200,56166205,469,469,469,469,3
20241227,095100,56164798,469,469,469,469,1
20241227,095000,56164329,469,469,469,469,0
20241227,094900,56164329,469,469,469,469,0
20241227,094800,56164329,469,469,469,469,0
20241227,094700,56164329,469,469,469,469,3
20241227,094600,56162922,469,469,469,469,111
20241227,094500,56110863,469,469,469,469,30
20241227,094400,56096793,468,469,469,468,1480
20241227,094300,55402934,469,469,469,469,2
20241227,094200,55401996,470,470,470,470,55
20241227,094100,55376146,470,470,470,470,28
20241227,094000,55362986,470,470,470,470,221
20241227,093900,55259116,470,470,470,470,15
20241227,093800,55252066,470,470,470,470,8
20241227,093700,55248306,469,469,469,469,2149
20241227,093600,54240425,469,469,469,469,10
20241227,093500,54235735,468,468,468,467,7511
20241227,093400,50721840,469,469,469,469,51
20241227,093300,50697921,469,469,469,469,13
20241227,093200,50691824,469,469,469,469,66
20241227,093100,50660870,469,469,469,468,574
20241227,093000,50392214,469,469,469,469,191
20241227,092900,50302635,469,469,469,469,1
20241227,092800,50302166,469,469,469,469,9
20241227,092700,50297945,469,470,470,469,2624
20241227,092600,49067287,469,470,470,469,575
20241227,092500,48797611,468,468,468,468,1000
20241227,092400,48329611,469,469,469,468,121
20241227,092300,48272875,469,469,470,469,5058
20241227,092200,45898677,468,468,469,468,10002
20241227,092100,41217740,469,469,469,468,5167
20241227,092000,38798917,469,469,469,469,121
20241227,091900,38742168,469,469,469,469,102
20241227,091800,38694330,469,469,469,469,1316
20241227,091700,38077126,469,469,469,469,751
20241227,091600,37724907,469,470,470,469,15
20241227,091500,37717858,470,469,470,469,34
20241227,091400,37701910,469,469,469,469,301
20241227,091300,37560741,468,469,469,468,10002
20241227,091200,32879795,468,469,469,468,4252
20241227,091100,30887780,470,470,470,470,1
20241227,091000,30887310,470,469,470,469,3281
20241227,090900,29348508,469,470,470,469,69
20241227,090800,29316085,469,468,470,467,1879
20241227,090700,28436431,469,470,470,468,18164
20241227,090600,19935335,470,470,471,468,5074
20241227,090500,17556036,470,471,471,470,12616
20241227,090400,11626478,471,471,471,471,1497
20241227,090300,10921391,472,472,472,472,93
20241227,090200,10877495,473,473,473,473,50
20241227,090100,10853845,473,473,473,473,1
20241227,090000,10853372,473,472,473,471,22998