KissMeData/009460/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,185300,78753331,744,744,744,744,1114
20241224,185200,78753331,744,744,744,744,0
20241224,185100,78753331,744,744,744,744,0
20241224,185000,78753331,744,744,744,744,0
20241224,184900,78753331,744,744,744,744,0
20241224,184800,78753331,744,744,744,744,0
20241224,184700,78753331,744,744,744,744,0
20241224,184600,78753331,744,744,744,744,0
20241224,184500,78753331,744,744,744,744,0
20241224,184400,78753331,744,744,744,744,0
20241224,184300,78753331,744,744,744,744,0
20241224,184200,78753331,744,744,744,744,0
20241224,184100,78753331,744,744,744,744,0
20241224,184000,78753331,744,744,744,744,0
20241224,183900,78753331,744,744,744,744,0
20241224,183800,78753331,744,744,744,744,0
20241224,183700,78753331,744,744,744,744,0
20241224,183600,78753331,744,744,744,744,0
20241224,183500,78753331,744,744,744,744,0
20241224,183400,78753331,744,744,744,744,0
20241224,183300,78753331,744,744,744,744,0
20241224,183200,78753331,744,744,744,744,0
20241224,183100,78753331,744,744,744,744,0
20241224,183000,78753331,744,744,744,744,0
20241224,182900,78753331,744,744,744,744,0
20241224,182800,78753331,744,744,744,744,0
20241224,182700,78753331,744,744,744,744,0
20241224,182600,78753331,744,744,744,744,0
20241224,182500,78753331,744,744,744,744,0
20241224,182400,78753331,744,744,744,744,0
20241224,182300,78753331,744,744,744,744,1114
20241224,182200,78753331,744,744,744,744,0
20241224,182100,78753331,744,744,744,744,0
20241224,182000,78753331,744,744,744,744,0
20241224,181900,78753331,744,744,744,744,0
20241224,181800,78753331,744,744,744,744,0
20241224,181700,78753331,744,744,744,744,0
20241224,181600,78753331,744,744,744,744,0
20241224,181500,78753331,744,744,744,744,0
20241224,181400,78753331,744,744,744,744,0
20241224,181300,78753331,744,744,744,744,0
20241224,181200,78753331,744,744,744,744,0
20241224,181100,78753331,744,744,744,744,0
20241224,181000,78753331,744,744,744,744,0
20241224,180900,78753331,744,744,744,744,0
20241224,180800,78753331,744,744,744,744,0
20241224,180700,78753331,744,744,744,744,0
20241224,180600,78753331,744,744,744,744,0
20241224,180500,78753331,744,744,744,744,0
20241224,180400,78753331,744,744,744,744,0
20241224,180300,78753331,744,744,744,744,0
20241224,180200,78753331,744,744,744,744,0
20241224,180100,78753331,744,744,744,744,0
20241224,180000,78753331,744,744,744,744,0
20241224,175900,78753331,744,744,744,744,0
20241224,175800,78753331,744,744,744,744,0
20241224,175700,78753331,744,744,744,744,0
20241224,175600,78753331,744,744,744,744,0
20241224,175500,78753331,744,744,744,744,0
20241224,175400,78753331,744,744,744,744,0
20241224,175300,78753331,744,744,744,744,1114
20241224,175200,78753331,744,744,744,744,0
20241224,175100,78753331,744,744,744,744,0
20241224,175000,78753331,744,744,744,744,0
20241224,174900,78753331,744,744,744,744,0
20241224,174800,78753331,744,744,744,744,0
20241224,174700,78753331,744,744,744,744,0
20241224,174600,78753331,744,744,744,744,0
20241224,174500,78753331,744,744,744,744,0
20241224,174400,78753331,744,744,744,744,0
20241224,174300,78753331,744,744,744,744,0
20241224,174200,78753331,744,744,744,744,0
20241224,174100,78753331,744,744,744,744,0
20241224,174000,78753331,744,744,744,744,0
20241224,173900,78753331,744,744,744,744,0
20241224,173800,78753331,744,744,744,744,0
20241224,173700,78753331,744,744,744,744,0
20241224,173600,78753331,744,744,744,744,0
20241224,173500,78753331,744,744,744,744,0
20241224,173400,78753331,744,744,744,744,0
20241224,173300,78753331,744,744,744,744,0
20241224,173200,78753331,744,744,744,744,0
20241224,173100,78753331,744,744,744,744,0
20241224,173000,78753331,744,744,744,744,0
20241224,172900,78753331,744,744,744,744,0
20241224,172800,78753331,744,744,744,744,0
20241224,172700,78753331,744,744,744,744,0
20241224,172600,78753331,744,744,744,744,0
20241224,172500,78753331,744,744,744,744,0
20241224,172400,78753331,744,744,744,744,0
20241224,172300,78753331,744,744,744,744,1114
20241224,172200,78753331,744,744,744,744,0
20241224,172100,78753331,744,744,744,744,0
20241224,172000,78753331,744,744,744,744,0
20241224,171900,78753331,744,744,744,744,0
20241224,171800,78753331,744,744,744,744,0
20241224,171700,78753331,744,744,744,744,0
20241224,171600,78753331,744,744,744,744,0
20241224,171500,78753331,744,744,744,744,0
20241224,171400,78753331,744,744,744,744,0
20241224,171300,78753331,744,744,744,744,0
20241224,171200,78753331,744,744,744,744,0
20241224,171100,78753331,744,744,744,744,0
20241224,171000,78753331,744,744,744,744,0
20241224,170900,78753331,744,744,744,744,0
20241224,170800,78753331,744,744,744,744,0
20241224,170700,78753331,744,744,744,744,0
20241224,170600,78753331,744,744,744,744,0
20241224,170500,78753331,744,744,744,744,0
20241224,170400,78753331,744,744,744,744,0
20241224,170300,78753331,744,744,744,744,0
20241224,170200,78753331,744,744,744,744,0
20241224,170100,78753331,744,744,744,744,0
20241224,170000,78753331,744,744,744,744,0
20241224,165900,78753331,744,744,744,744,0
20241224,165800,78753331,744,744,744,744,0
20241224,165700,78753331,744,744,744,744,0
20241224,165600,78753331,744,744,744,744,0
20241224,165500,78753331,744,744,744,744,0
20241224,165400,78753331,744,744,744,744,0
20241224,165300,78753331,744,744,744,744,1114
20241224,165200,78753331,744,744,744,744,0
20241224,165100,78753331,744,744,744,744,0
20241224,165000,78753331,744,744,744,744,0
20241224,164900,78753331,744,744,744,744,0
20241224,164800,78753331,744,744,744,744,0
20241224,164700,78753331,744,744,744,744,0
20241224,164600,78753331,744,744,744,744,0
20241224,164500,78753331,744,744,744,744,0
20241224,164400,78753331,744,744,744,744,0
20241224,164300,78753331,744,744,744,744,0
20241224,164200,78753331,744,744,744,744,0
20241224,164100,78753331,744,744,744,744,0
20241224,164000,78753331,744,744,744,744,0
20241224,163900,78753331,744,744,744,744,0
20241224,163800,78753331,744,744,744,744,0
20241224,163700,78753331,744,744,744,744,0
20241224,163600,78753331,744,744,744,744,0
20241224,163500,78753331,744,744,744,744,0
20241224,163400,78753331,744,744,744,744,0
20241224,163300,78753331,744,744,744,744,0
20241224,163200,78753331,744,744,744,744,0
20241224,163100,78753331,744,744,744,744,0
20241224,163000,78753331,744,744,744,744,0
20241224,162900,78753331,744,744,744,744,0
20241224,162800,78753331,744,744,744,744,0
20241224,162700,78753331,744,744,744,744,0
20241224,162600,78753331,744,744,744,744,0
20241224,162500,78753331,744,744,744,744,0
20241224,162400,78753331,744,744,744,744,0
20241224,162300,78753331,744,744,744,744,1114
20241224,162200,78753331,744,744,744,744,0
20241224,162100,78753331,744,744,744,744,0
20241224,162000,78753331,744,744,744,744,0
20241224,161900,78753331,744,744,744,744,0
20241224,161800,78753331,744,744,744,744,0
20241224,161700,78753331,744,744,744,744,0
20241224,161600,78753331,744,744,744,744,0
20241224,161500,78753331,744,744,744,744,0
20241224,161400,78753331,744,744,744,744,0
20241224,161300,78753331,744,744,744,744,0
20241224,161200,78753331,744,744,744,744,0
20241224,161100,78753331,744,744,744,744,0
20241224,161000,78753331,744,744,744,744,0
20241224,160900,78753331,744,744,744,744,0
20241224,160800,78753331,744,744,744,744,0
20241224,160700,78753331,744,744,744,744,0
20241224,160600,78753331,744,744,744,744,0
20241224,160500,78753331,744,744,744,744,0
20241224,160400,78753331,744,744,744,744,0
20241224,160300,78753331,744,744,744,744,0
20241224,160200,78753331,744,744,744,744,0
20241224,160100,78753331,744,744,744,744,0
20241224,160000,78753331,744,744,744,744,0
20241224,155900,78753331,744,744,744,744,0
20241224,155800,78753331,744,744,744,744,0
20241224,155700,78753331,744,744,744,744,0
20241224,155600,78753331,744,744,744,744,0
20241224,155500,78753331,744,744,744,744,0
20241224,155400,78753331,744,744,744,744,0
20241224,155300,78753331,744,744,744,744,1114
20241224,155200,78753331,744,744,744,744,0
20241224,155100,78753331,744,744,744,744,0
20241224,155000,78753331,744,744,744,744,0
20241224,154900,78753331,744,744,744,744,0
20241224,154800,78753331,744,744,744,744,0
20241224,154700,78753331,744,744,744,744,0
20241224,154600,78753331,744,744,744,744,0
20241224,154500,78753331,744,744,744,744,0
20241224,154400,78753331,744,744,744,744,0
20241224,154300,78753331,744,744,744,744,0
20241224,154200,78753331,744,744,744,744,0
20241224,154100,78753331,744,744,744,744,0
20241224,154000,78753331,744,744,744,744,0
20241224,153900,78753331,744,744,744,744,0
20241224,153800,78753331,744,744,744,744,0
20241224,153700,78753331,744,744,744,744,0
20241224,153600,78753331,744,744,744,744,0
20241224,153500,78753331,744,744,744,744,0
20241224,153400,78753331,744,744,744,744,0
20241224,153300,78753331,744,744,744,744,0
20241224,153200,78753331,744,744,744,744,0
20241224,153100,78753331,744,744,744,744,0
20241224,153000,78753331,744,744,744,744,1114
20241224,152900,77924515,744,744,744,744,0
20241224,152800,77924515,744,744,744,744,0
20241224,152700,77924515,744,744,744,744,0
20241224,152600,77924515,744,744,744,744,0
20241224,152500,77924515,744,744,744,744,0
20241224,152400,77924515,744,744,744,744,0
20241224,152300,77924515,744,744,744,744,0
20241224,152200,77924515,744,744,744,744,0
20241224,152100,77924515,744,744,744,744,0
20241224,152000,77924515,744,744,744,744,0
20241224,151900,77924515,744,744,744,744,0
20241224,151800,77924515,744,744,744,744,0
20241224,151700,77924515,744,744,744,744,31
20241224,151600,77901451,745,745,745,745,745
20241224,151500,77346426,746,742,746,742,4007
20241224,151400,74362701,739,739,739,739,0
20241224,151300,74362701,739,742,742,739,1415
20241224,151200,73316610,742,744,744,742,108
20241224,151100,73236434,745,745,745,745,0
20241224,151000,73236434,745,745,745,745,0
20241224,150900,73236434,745,745,745,745,10
20241224,150800,73228984,746,746,746,746,0
20241224,150700,73228984,746,746,746,746,0
20241224,150600,73228984,746,746,746,746,0
20241224,150500,73228984,746,746,746,746,0
20241224,150400,73228984,746,746,746,746,0
20241224,150300,73228984,746,746,746,746,0
20241224,150200,73228984,746,746,746,746,0
20241224,150100,73228984,746,746,746,746,0
20241224,150000,73228984,746,746,746,746,0
20241224,145900,73228984,746,746,746,746,0
20241224,145800,73228984,746,746,746,746,0
20241224,145700,73228984,746,746,746,746,0
20241224,145600,73228984,746,746,746,746,0
20241224,145500,73228984,746,745,746,745,468
20241224,145400,72879977,746,746,746,746,0
20241224,145300,72879977,746,746,746,746,5
20241224,145200,72876247,746,746,746,746,5083
20241224,145100,69084329,742,742,742,742,0
20241224,145000,69084329,742,742,742,742,1
20241224,144900,69083587,746,746,746,746,0
20241224,144800,69083587,746,746,746,746,0
20241224,144700,69083587,746,746,746,746,0
20241224,144600,69083587,746,746,746,746,0
20241224,144500,69083587,746,746,746,746,0
20241224,144400,69083587,746,746,746,746,0
20241224,144300,69083587,746,746,746,746,0
20241224,144200,69083587,746,745,746,745,200
20241224,144100,68934508,742,742,742,742,0
20241224,144000,68934508,742,742,742,742,0
20241224,143900,68934508,742,742,742,742,221
20241224,143800,68770526,746,746,746,746,0
20241224,143700,68770526,746,746,746,746,0
20241224,143600,68770526,746,746,746,746,6
20241224,143500,68766050,746,746,746,746,0
20241224,143400,68766050,746,746,746,746,0
20241224,143300,68766050,746,746,746,746,0
20241224,143200,68766050,746,746,746,746,0
20241224,143100,68766050,746,746,746,746,0
20241224,143000,68766050,746,746,746,746,0
20241224,142900,68766050,746,746,746,746,500
20241224,142800,68393050,746,746,746,746,1
20241224,142700,68392304,742,742,742,742,0
20241224,142600,68392304,742,742,742,742,0
20241224,142500,68392304,742,742,742,742,0
20241224,142400,68392304,742,742,742,742,0
20241224,142300,68392304,742,742,742,742,0
20241224,142200,68392304,742,742,742,742,488
20241224,142100,68030208,749,749,749,749,0
20241224,142000,68030208,749,749,749,749,0
20241224,141900,68030208,749,748,749,748,3375
20241224,141800,65502454,749,749,749,748,1700
20241224,141700,64229275,749,747,749,747,4280
20241224,141600,61024297,747,746,747,746,720
20241224,141500,60486537,747,747,747,747,1000
20241224,141400,59739537,747,747,747,747,0
20241224,141300,59739537,747,747,747,747,0
20241224,141200,59739537,747,747,747,747,0
20241224,141100,59739537,747,747,747,747,0
20241224,141000,59739537,747,747,747,747,0
20241224,140900,59739537,747,747,747,747,0
20241224,140800,59739537,747,747,747,747,20
20241224,140700,59724597,748,748,748,748,0
20241224,140600,59724597,748,748,748,748,0
20241224,140500,59724597,748,748,748,748,0
20241224,140400,59724597,748,748,748,748,0
20241224,140300,59724597,748,748,748,748,0
20241224,140200,59724597,748,748,748,748,10
20241224,140100,59717117,748,748,748,748,0
20241224,140000,59717117,748,748,748,748,0
20241224,135900,59717117,748,748,748,748,100
20241224,135800,59642317,749,749,749,749,0
20241224,135700,59642317,749,749,749,749,1
20241224,135600,59641568,749,746,749,745,1061
20241224,135500,58848443,746,745,746,745,220
20241224,135400,58684485,746,746,746,746,0
20241224,135300,58684485,746,746,746,746,0
20241224,135200,58684485,746,746,746,746,0
20241224,135100,58684485,746,746,746,746,0
20241224,135000,58684485,746,746,746,746,0
20241224,134900,58684485,746,746,746,746,0
20241224,134800,58684485,746,746,746,746,0
20241224,134700,58684485,746,746,746,746,0
20241224,134600,58684485,746,746,746,746,2
20241224,134500,58682993,745,745,745,745,2000
20241224,134400,57192993,745,745,745,745,2
20241224,134300,57191503,745,745,745,745,0
20241224,134200,57191503,745,745,745,745,0
20241224,134100,57191503,745,745,745,745,0
20241224,134000,57191503,745,745,745,745,0
20241224,133900,57191503,745,745,745,745,0
20241224,133800,57191503,745,745,745,745,0
20241224,133700,57191503,745,745,745,745,0
20241224,133600,57191503,745,745,745,745,0
20241224,133500,57191503,745,745,745,745,0
20241224,133400,57191503,745,743,745,743,2500
20241224,133300,55330155,740,740,740,740,2500
20241224,133200,53480155,740,743,743,740,2818
20241224,133100,51394529,743,743,743,743,0
20241224,133000,51394529,743,743,743,743,0
20241224,132900,51394529,743,743,743,743,1
20241224,132800,51393786,743,742,743,740,3001
20241224,132700,49173031,744,744,744,744,109
20241224,132600,49091935,744,742,744,742,122
20241224,132500,49001189,743,743,743,743,0
20241224,132400,49001189,743,743,743,743,0
20241224,132300,49001189,743,743,743,743,0
20241224,132200,49001189,743,743,743,743,0
20241224,132100,49001189,743,743,743,743,0
20241224,132000,49001189,743,743,743,743,0
20241224,131900,49001189,743,743,743,743,2
20241224,131800,48999703,742,742,742,742,0
20241224,131700,48999703,742,742,742,742,0
20241224,131600,48999703,742,742,742,742,0
20241224,131500,48999703,742,742,742,742,0
20241224,131400,48999703,742,743,743,742,6
20241224,131300,48995248,742,742,743,742,114
20241224,131200,48910658,743,741,743,741,100
20241224,131100,48836556,741,741,741,741,2
20241224,131000,48835074,741,741,741,741,0
20241224,130900,48835074,741,741,741,741,0
20241224,130800,48835074,741,741,741,741,5
20241224,130700,48831369,741,741,741,741,0
20241224,130600,48831369,741,741,741,741,0
20241224,130500,48831369,741,741,741,741,0
20241224,130400,48831369,741,741,741,741,1
20241224,130300,48830628,740,741,741,740,204
20241224,130200,48679663,743,743,743,743,0
20241224,130100,48679663,743,743,743,743,0
20241224,130000,48679663,743,743,743,743,0
20241224,125900,48679663,743,743,743,743,0
20241224,125800,48679663,743,743,743,743,0
20241224,125700,48679663,743,743,743,743,0
20241224,125600,48679663,743,743,743,743,0
20241224,125500,48679663,743,743,743,743,0
20241224,125400,48679663,743,740,743,740,2209
20241224,125300,47044992,740,740,740,740,0
20241224,125200,47044992,740,740,740,740,0
20241224,125100,47044992,740,740,740,740,1
20241224,125000,47044252,740,740,740,740,0
20241224,124900,47044252,740,740,740,740,0
20241224,124800,47044252,740,740,740,740,0
20241224,124700,47044252,740,740,740,740,0
20241224,124600,47044252,740,740,740,740,0
20241224,124500,47044252,740,740,740,740,0
20241224,124400,47044252,740,740,740,740,0
20241224,124300,47044252,740,739,740,739,2
20241224,124200,47042773,739,739,739,739,0
20241224,124100,47042773,739,739,739,739,0
20241224,124000,47042773,739,739,739,739,0
20241224,123900,47042773,739,742,742,739,2863
20241224,123800,44926457,743,743,743,743,0
20241224,123700,44926457,743,742,743,742,9
20241224,123600,44919778,742,742,742,742,2
20241224,123500,44918294,743,743,743,743,0
20241224,123400,44918294,743,743,743,743,1
20241224,123300,44917551,743,743,743,743,1
20241224,123200,44916808,743,743,743,743,2
20241224,123100,44915322,744,744,744,744,0
20241224,123000,44915322,744,744,744,744,0
20241224,122900,44915322,744,744,744,744,0
20241224,122800,44915322,744,744,744,744,0
20241224,122700,44915322,744,744,744,744,0
20241224,122600,44915322,744,743,744,743,4
20241224,122500,44912348,743,741,743,741,3
20241224,122400,44910121,741,743,743,741,3
20241224,122300,44907894,742,742,742,742,0
20241224,122200,44907894,742,742,742,742,0
20241224,122100,44907894,742,742,742,742,0
20241224,122000,44907894,742,742,742,742,0
20241224,121900,44907894,742,742,742,742,0
20241224,121800,44907894,742,742,742,742,0
20241224,121700,44907894,742,742,742,742,0
20241224,121600,44907894,742,742,742,742,1
20241224,121500,44907152,743,742,743,741,13
20241224,121400,44897505,743,743,743,743,0
20241224,121300,44897505,743,743,743,743,0
20241224,121200,44897505,743,743,743,741,7
20241224,121100,44892310,741,741,743,740,21
20241224,121000,44876740,743,742,743,742,12
20241224,120900,44867827,743,743,743,743,0
20241224,120800,44867827,743,743,743,743,1
20241224,120700,44867084,742,742,743,741,15
20241224,120600,44855954,743,743,743,743,0
20241224,120500,44855954,743,741,743,741,11
20241224,120400,44847799,741,741,741,741,0
20241224,120300,44847799,741,741,741,741,0
20241224,120200,44847799,741,743,743,741,4
20241224,120100,44844829,740,740,740,740,0
20241224,120000,44844829,740,740,740,740,0
20241224,115900,44844829,740,740,740,740,0
20241224,115800,44844829,740,740,740,740,0
20241224,115700,44844829,740,740,740,740,0
20241224,115600,44844829,740,740,740,740,0
20241224,115500,44844829,740,740,740,740,0
20241224,115400,44844829,740,740,740,740,0
20241224,115300,44844829,740,740,740,740,0
20241224,115200,44844829,740,740,740,740,0
20241224,115100,44844829,740,740,740,740,0
20241224,115000,44844829,740,740,740,740,0
20241224,114900,44844829,740,740,740,740,0
20241224,114800,44844829,740,740,740,740,0
20241224,114700,44844829,740,740,740,740,0
20241224,114600,44844829,740,740,740,740,0
20241224,114500,44844829,740,740,740,740,0
20241224,114400,44844829,740,740,740,740,0
20241224,114300,44844829,740,740,740,740,0
20241224,114200,44844829,740,740,740,740,0
20241224,114100,44844829,740,740,740,740,1
20241224,114000,44844089,742,741,742,741,20
20241224,113900,44829250,742,742,742,740,40
20241224,113800,44799572,743,740,744,740,2502
20241224,113700,42947882,740,740,740,740,0
20241224,113600,42947882,740,740,740,740,0
20241224,113500,42947882,740,740,740,740,0
20241224,113400,42947882,740,740,740,740,0
20241224,113300,42947882,740,740,740,740,0
20241224,113200,42947882,740,740,740,740,0
20241224,113100,42947882,740,740,740,740,0
20241224,113000,42947882,740,740,740,740,2
20241224,112900,42946402,739,742,742,739,4651
20241224,112800,39505428,744,744,744,744,0
20241224,112700,39505428,744,743,744,743,31
20241224,112600,39482376,742,742,742,742,0
20241224,112500,39482376,742,742,742,742,33
20241224,112400,39457890,743,743,743,743,4
20241224,112300,39454918,743,743,743,743,0
20241224,112200,39454918,743,743,743,743,18
20241224,112100,39441544,744,744,744,744,0
20241224,112000,39441544,744,744,744,744,0
20241224,111900,39441544,744,744,744,744,0
20241224,111800,39441544,744,744,744,744,0
20241224,111700,39441544,744,744,744,744,0
20241224,111600,39441544,744,744,744,744,0
20241224,111500,39441544,744,744,744,744,0
20241224,111400,39441544,744,744,744,744,0
20241224,111300,39441544,744,743,744,743,3
20241224,111200,39439313,744,744,744,744,0
20241224,111100,39439313,744,743,744,743,1050
20241224,111000,38659161,743,743,743,743,0
20241224,110900,38659161,743,743,743,743,52
20241224,110800,38620525,743,743,743,743,500
20241224,110700,38249025,744,744,744,744,134
20241224,110600,38149329,744,744,744,744,0
20241224,110500,38149329,744,744,744,744,0
20241224,110400,38149329,744,744,744,744,1
20241224,110300,38148585,743,743,743,743,2
20241224,110200,38147099,744,742,744,742,7
20241224,110100,38141899,741,741,741,741,0
20241224,110000,38141899,741,743,744,741,223
20241224,105900,37976090,745,745,745,745,0
20241224,105800,37976090,745,745,745,745,0
20241224,105700,37976090,745,743,745,741,7
20241224,105600,37970889,741,745,745,741,6
20241224,105500,37966429,745,745,745,745,1
20241224,105400,37965684,742,745,745,742,7
20241224,105300,37960478,745,745,745,741,12
20241224,105200,37951559,742,745,745,742,4
20241224,105100,37948584,742,745,745,741,15
20241224,105000,37937433,745,745,745,745,101
20241224,104900,37862188,743,743,743,743,0
20241224,104800,37862188,743,738,743,738,404
20241224,104700,37562148,742,742,742,742,0
20241224,104600,37562148,742,742,742,742,1
20241224,104500,37561406,741,741,741,741,0
20241224,104400,37561406,741,736,742,736,171
20241224,104300,37435348,735,735,735,735,0
20241224,104200,37435348,735,735,735,735,80
20241224,104100,37376548,735,735,735,735,0
20241224,104000,37376548,735,735,735,735,0
20241224,103900,37376548,735,735,735,735,1020
20241224,103800,36626848,736,741,741,736,286
20241224,103700,36416329,737,737,741,737,169
20241224,103600,36291760,740,740,740,740,0
20241224,103500,36291760,740,742,742,740,32
20241224,103400,36268078,740,740,740,740,465
20241224,103300,35923978,740,740,740,740,0
20241224,103200,35923978,740,738,740,738,211
20241224,103100,35767840,743,743,743,743,0
20241224,103000,35767840,743,743,743,743,0
20241224,102900,35767840,743,738,743,738,7
20241224,102800,35762659,743,740,743,738,8
20241224,102700,35756726,742,742,742,742,1
20241224,102600,35755984,739,744,744,739,2
20241224,102500,35754501,745,745,745,745,0
20241224,102400,35754501,745,745,745,745,0
20241224,102300,35754501,745,738,745,737,502
20241224,102200,35382950,740,740,740,740,2
20241224,102100,35381470,736,736,736,736,489
20241224,102000,35021566,746,746,746,746,0
20241224,101900,35021566,746,745,746,736,3005
20241224,101800,32792021,736,736,736,736,0
20241224,101700,32792021,736,738,738,736,434
20241224,101600,32472055,748,748,748,748,0
20241224,101500,32472055,748,748,748,748,1
20241224,101400,32471307,737,737,737,737,0
20241224,101300,32471307,737,737,737,737,3
20241224,101200,32469096,746,746,746,746,0
20241224,101100,32469096,746,746,746,746,0
20241224,101000,32469096,746,749,749,746,51
20241224,100900,32430900,745,749,749,745,3006
20241224,100800,30187332,749,749,749,749,0
20241224,100700,30187332,749,753,753,749,13
20241224,100600,30177568,750,753,753,749,16
20241224,100500,30165545,750,753,753,748,16
20241224,100400,30153530,748,750,753,748,2152
20241224,100300,28541565,753,752,753,748,3020
20241224,100200,26267547,748,752,752,748,2149
20241224,100100,24651516,749,752,752,747,4082
20241224,100000,21581901,747,751,752,746,23
20241224,095900,21564673,746,749,751,746,70
20241224,095800,21512161,747,746,751,746,21
20241224,095700,21496456,746,751,752,745,713
20241224,095600,20965198,746,747,752,746,57
20241224,095500,20922498,747,747,752,744,2526
20241224,095400,19028028,745,750,750,745,2028
20241224,095300,17507050,749,742,749,742,3317
20241224,095200,15024017,743,737,743,737,6440
20241224,095100,10258793,738,737,738,737,48
20241224,095000,10223371,737,737,737,737,0
20241224,094900,10223371,737,737,737,737,0
20241224,094800,10223371,737,737,737,737,0
20241224,094700,10223371,737,736,737,736,5
20241224,094600,10219687,737,736,737,736,2
20241224,094500,10218214,737,737,737,737,0
20241224,094400,10218214,737,737,737,737,0
20241224,094300,10218214,737,736,738,736,9
20241224,094200,10211582,735,735,735,733,271
20241224,094100,10012865,738,738,738,738,0
20241224,094000,10012865,738,738,738,738,0
20241224,093900,10012865,738,736,738,735,18
20241224,093800,9999605,736,736,736,736,0
20241224,093700,9999605,736,736,736,736,1
20241224,093600,9998869,738,739,739,735,20
20241224,093500,9984120,736,735,740,735,17
20241224,093400,9971585,738,735,740,735,21
20241224,093300,9956099,739,735,740,735,15
20241224,093200,9945039,740,739,740,735,92
20241224,093100,9877055,739,737,739,737,1333
20241224,093000,8891970,739,734,739,734,150
20241224,092900,8781158,737,738,739,734,17
20241224,092800,8768632,735,735,735,735,1
20241224,092700,8767897,739,739,739,739,0
20241224,092600,8767897,739,736,739,736,4
20241224,092500,8764947,736,736,736,736,0
20241224,092400,8764947,736,736,736,736,0
20241224,092300,8764947,736,736,736,736,0
20241224,092200,8764947,736,736,736,736,0
20241224,092100,8764947,736,736,736,736,1
20241224,092000,8764211,740,741,741,736,22
20241224,091900,8747926,741,738,741,738,992
20241224,091800,8013714,738,738,738,738,0
20241224,091700,8013714,738,738,738,738,0
20241224,091600,8013714,738,738,738,738,0
20241224,091500,8013714,738,738,738,738,0
20241224,091400,8013714,738,738,738,738,0
20241224,091300,8013714,738,738,738,738,0
20241224,091200,8013714,738,738,738,738,2737
20241224,091100,5993808,738,737,738,737,3160
20241224,091000,3661993,737,737,737,737,2
20241224,090900,3660519,737,737,737,737,0
20241224,090800,3660519,737,737,737,737,208
20241224,090700,3507223,737,737,737,737,22
20241224,090600,3491009,738,738,738,738,0
20241224,090500,3491009,738,738,738,738,1
20241224,090400,3490271,729,729,729,729,8
20241224,090300,3484439,729,729,729,729,0
20241224,090200,3484439,729,728,729,728,821
20241224,090100,2886101,723,723,723,723,1
20241224,090000,2885378,728,729,729,728,3958