KissMeData/011080/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,185600,1349337798,762,762,762,762,5162
20241227,185500,1349337798,762,762,762,762,0
20241227,185400,1349337798,762,762,762,762,0
20241227,185300,1349337798,762,762,762,762,0
20241227,185200,1349337798,762,762,762,762,0
20241227,185100,1349337798,762,762,762,762,0
20241227,185000,1349337798,762,762,762,762,0
20241227,184900,1349337798,762,762,762,762,0
20241227,184800,1349337798,762,762,762,762,0
20241227,184700,1349337798,762,762,762,762,0
20241227,184600,1349337798,762,762,762,762,0
20241227,184500,1349337798,762,762,762,762,0
20241227,184400,1349337798,762,762,762,762,0
20241227,184300,1349337798,762,762,762,762,0
20241227,184200,1349337798,762,762,762,762,0
20241227,184100,1349337798,762,762,762,762,0
20241227,184000,1349337798,762,762,762,762,0
20241227,183900,1349337798,762,762,762,762,0
20241227,183800,1349337798,762,762,762,762,0
20241227,183700,1349337798,762,762,762,762,0
20241227,183600,1349337798,762,762,762,762,0
20241227,183500,1349337798,762,762,762,762,0
20241227,183400,1349337798,762,762,762,762,0
20241227,183300,1349337798,762,762,762,762,0
20241227,183200,1349337798,762,762,762,762,0
20241227,183100,1349337798,762,762,762,762,0
20241227,183000,1349337798,762,762,762,762,0
20241227,182900,1349337798,762,762,762,762,0
20241227,182800,1349337798,762,762,762,762,0
20241227,182700,1349337798,762,762,762,762,0
20241227,182600,1349337798,762,762,762,762,5162
20241227,182500,1349337798,762,762,762,762,0
20241227,182400,1349337798,762,762,762,762,0
20241227,182300,1349337798,762,762,762,762,0
20241227,182200,1349337798,762,762,762,762,0
20241227,182100,1349337798,762,762,762,762,0
20241227,182000,1349337798,762,762,762,762,0
20241227,181900,1349337798,762,762,762,762,0
20241227,181800,1349337798,762,762,762,762,0
20241227,181700,1349337798,762,762,762,762,0
20241227,181600,1349337798,762,762,762,762,0
20241227,181500,1349337798,762,762,762,762,0
20241227,181400,1349337798,762,762,762,762,0
20241227,181300,1349337798,762,762,762,762,0
20241227,181200,1349337798,762,762,762,762,0
20241227,181100,1349337798,762,762,762,762,0
20241227,181000,1349337798,762,762,762,762,0
20241227,180900,1349337798,762,762,762,762,0
20241227,180800,1349337798,762,762,762,762,0
20241227,180700,1349337798,762,762,762,762,0
20241227,180600,1349337798,762,762,762,762,0
20241227,180500,1349337798,762,762,762,762,0
20241227,180400,1349337798,762,762,762,762,0
20241227,180300,1349337798,762,762,762,762,0
20241227,180200,1349337798,762,762,762,762,0
20241227,180100,1349337798,762,762,762,762,0
20241227,180000,1349337798,762,762,762,762,0
20241227,175900,1349337798,762,762,762,762,0
20241227,175800,1349337798,762,762,762,762,0
20241227,175700,1349337798,762,762,762,762,0
20241227,175600,1349337798,762,762,762,762,5162
20241227,175500,1349337798,762,762,762,762,0
20241227,175400,1349337798,762,762,762,762,0
20241227,175300,1349337798,762,762,762,762,0
20241227,175200,1349337798,762,762,762,762,0
20241227,175100,1349337798,762,762,762,762,0
20241227,175000,1349337798,762,762,762,762,0
20241227,174900,1349337798,762,762,762,762,0
20241227,174800,1349337798,762,762,762,762,0
20241227,174700,1349337798,762,762,762,762,0
20241227,174600,1349337798,762,762,762,762,0
20241227,174500,1349337798,762,762,762,762,0
20241227,174400,1349337798,762,762,762,762,0
20241227,174300,1349337798,762,762,762,762,0
20241227,174200,1349337798,762,762,762,762,0
20241227,174100,1349337798,762,762,762,762,0
20241227,174000,1349337798,762,762,762,762,0
20241227,173900,1349337798,762,762,762,762,0
20241227,173800,1349337798,762,762,762,762,0
20241227,173700,1349337798,762,762,762,762,0
20241227,173600,1349337798,762,762,762,762,0
20241227,173500,1349337798,762,762,762,762,0
20241227,173400,1349337798,762,762,762,762,0
20241227,173300,1349337798,762,762,762,762,0
20241227,173200,1349337798,762,762,762,762,0
20241227,173100,1349337798,762,762,762,762,0
20241227,173000,1349337798,762,762,762,762,0
20241227,172900,1349337798,762,762,762,762,0
20241227,172800,1349337798,762,762,762,762,0
20241227,172700,1349337798,762,762,762,762,0
20241227,172600,1349337798,762,762,762,762,5162
20241227,172500,1349337798,762,762,762,762,0
20241227,172400,1349337798,762,762,762,762,0
20241227,172300,1349337798,762,762,762,762,0
20241227,172200,1349337798,762,762,762,762,0
20241227,172100,1349337798,762,762,762,762,0
20241227,172000,1349337798,762,762,762,762,0
20241227,171900,1349337798,762,762,762,762,0
20241227,171800,1349337798,762,762,762,762,0
20241227,171700,1349337798,762,762,762,762,0
20241227,171600,1349337798,762,762,762,762,0
20241227,171500,1349337798,762,762,762,762,0
20241227,171400,1349337798,762,762,762,762,0
20241227,171300,1349337798,762,762,762,762,0
20241227,171200,1349337798,762,762,762,762,0
20241227,171100,1349337798,762,762,762,762,0
20241227,171000,1349337798,762,762,762,762,0
20241227,170900,1349337798,762,762,762,762,0
20241227,170800,1349337798,762,762,762,762,0
20241227,170700,1349337798,762,762,762,762,0
20241227,170600,1349337798,762,762,762,762,0
20241227,170500,1349337798,762,762,762,762,0
20241227,170400,1349337798,762,762,762,762,0
20241227,170300,1349337798,762,762,762,762,0
20241227,170200,1349337798,762,762,762,762,0
20241227,170100,1349337798,762,762,762,762,0
20241227,170000,1349337798,762,762,762,762,0
20241227,165900,1349337798,762,762,762,762,0
20241227,165800,1349337798,762,762,762,762,0
20241227,165700,1349337798,762,762,762,762,0
20241227,165600,1349337798,762,762,762,762,5162
20241227,165500,1349337798,762,762,762,762,0
20241227,165400,1349337798,762,762,762,762,0
20241227,165300,1349337798,762,762,762,762,0
20241227,165200,1349337798,762,762,762,762,0
20241227,165100,1349337798,762,762,762,762,0
20241227,165000,1349337798,762,762,762,762,0
20241227,164900,1349337798,762,762,762,762,0
20241227,164800,1349337798,762,762,762,762,0
20241227,164700,1349337798,762,762,762,762,0
20241227,164600,1349337798,762,762,762,762,0
20241227,164500,1349337798,762,762,762,762,0
20241227,164400,1349337798,762,762,762,762,0
20241227,164300,1349337798,762,762,762,762,0
20241227,164200,1349337798,762,762,762,762,0
20241227,164100,1349337798,762,762,762,762,0
20241227,164000,1349337798,762,762,762,762,0
20241227,163900,1349337798,762,762,762,762,0
20241227,163800,1349337798,762,762,762,762,0
20241227,163700,1349337798,762,762,762,762,0
20241227,163600,1349337798,762,762,762,762,0
20241227,163500,1349337798,762,762,762,762,0
20241227,163400,1349337798,762,762,762,762,0
20241227,163300,1349337798,762,762,762,762,0
20241227,163200,1349337798,762,762,762,762,0
20241227,163100,1349337798,762,762,762,762,0
20241227,163000,1349337798,762,762,762,762,0
20241227,162900,1349337798,762,762,762,762,0
20241227,162800,1349337798,762,762,762,762,0
20241227,162700,1349337798,762,762,762,762,0
20241227,162600,1349337798,762,762,762,762,5162
20241227,162500,1349337798,762,762,762,762,0
20241227,162400,1349337798,762,762,762,762,0
20241227,162300,1349337798,762,762,762,762,0
20241227,162200,1349337798,762,762,762,762,0
20241227,162100,1349337798,762,762,762,762,0
20241227,162000,1349337798,762,762,762,762,0
20241227,161900,1349337798,762,762,762,762,0
20241227,161800,1349337798,762,762,762,762,0
20241227,161700,1349337798,762,762,762,762,0
20241227,161600,1349337798,762,762,762,762,0
20241227,161500,1349337798,762,762,762,762,0
20241227,161400,1349337798,762,762,762,762,0
20241227,161300,1349337798,762,762,762,762,0
20241227,161200,1349337798,762,762,762,762,0
20241227,161100,1349337798,762,762,762,762,0
20241227,161000,1349337798,762,762,762,762,0
20241227,160900,1349337798,762,762,762,762,0
20241227,160800,1349337798,762,762,762,762,0
20241227,160700,1349337798,762,762,762,762,0
20241227,160600,1349337798,762,762,762,762,0
20241227,160500,1349337798,762,762,762,762,0
20241227,160400,1349337798,762,762,762,762,0
20241227,160300,1349337798,762,762,762,762,0
20241227,160200,1349337798,762,762,762,762,0
20241227,160100,1349337798,762,762,762,762,0
20241227,160000,1349337798,762,762,762,762,0
20241227,155900,1349337798,762,762,762,762,0
20241227,155800,1349337798,762,762,762,762,0
20241227,155700,1349337798,762,762,762,762,0
20241227,155600,1349337798,762,762,762,762,5162
20241227,155500,1349337798,762,762,762,762,0
20241227,155400,1349337798,762,762,762,762,0
20241227,155300,1349337798,762,762,762,762,0
20241227,155200,1349337798,762,762,762,762,0
20241227,155100,1349337798,762,762,762,762,0
20241227,155000,1349337798,762,762,762,762,0
20241227,154900,1349337798,762,762,762,762,0
20241227,154800,1349337798,762,762,762,762,0
20241227,154700,1349337798,762,762,762,762,0
20241227,154600,1349337798,762,762,762,762,0
20241227,154500,1349337798,762,762,762,762,0
20241227,154400,1349337798,762,762,762,762,0
20241227,154300,1349337798,762,762,762,762,0
20241227,154200,1349337798,762,762,762,762,0
20241227,154100,1349337798,762,762,762,762,0
20241227,154000,1349337798,762,762,762,762,0
20241227,153900,1349337798,762,762,762,762,0
20241227,153800,1349337798,762,762,762,762,0
20241227,153700,1349337798,762,762,762,762,0
20241227,153600,1349337798,762,762,762,762,0
20241227,153500,1349337798,762,762,762,762,0
20241227,153400,1349337798,762,762,762,762,0
20241227,153300,1349337798,762,762,762,762,0
20241227,153200,1349337798,762,762,762,762,0
20241227,153100,1349337798,762,762,762,762,0
20241227,153000,1349337798,762,762,762,762,5162
20241227,152900,1345404354,752,752,752,752,0
20241227,152800,1345404354,752,752,752,752,0
20241227,152700,1345404354,752,752,752,752,0
20241227,152600,1345404354,752,752,752,752,0
20241227,152500,1345404354,752,752,752,752,0
20241227,152400,1345404354,752,752,752,752,0
20241227,152300,1345404354,752,752,752,752,0
20241227,152200,1345404354,752,752,752,752,0
20241227,152100,1345404354,752,752,752,752,0
20241227,152000,1345404354,752,752,752,752,0
20241227,151900,1345404354,752,762,762,745,13904
20241227,151800,1335023836,762,762,762,760,1644
20241227,151700,1333771752,763,758,763,757,2258
20241227,151600,1332058728,749,762,762,749,1800
20241227,151500,1330703993,763,759,763,759,27
20241227,151400,1330683492,763,759,763,759,1013
20241227,151300,1329914573,759,759,759,759,0
20241227,151200,1329914573,759,763,771,758,1930
20241227,151100,1328447924,773,755,774,755,4835
20241227,151000,1324730492,752,750,752,750,1247
20241227,150900,1323793995,749,750,753,749,835
20241227,150800,1323167805,749,764,764,748,13357
20241227,150700,1313108869,758,758,760,758,1337
20241227,150600,1312095393,758,759,759,757,4058
20241227,150500,1309019736,758,760,760,758,25
20241227,150400,1309000781,758,762,762,758,6564
20241227,150300,1304014473,764,764,764,764,5
20241227,150200,1304010653,764,764,764,764,375
20241227,150100,1303724153,764,764,764,762,3815
20241227,150000,1300809559,762,762,762,762,575
20241227,145900,1300371409,761,761,761,761,0
20241227,145800,1300371409,761,761,761,761,1
20241227,145700,1300370648,761,764,764,761,2613
20241227,145600,1298380419,763,767,767,763,431
20241227,145500,1298051446,768,770,770,763,1866
20241227,145400,1296627012,770,770,770,764,2574
20241227,145300,1294659299,769,769,769,769,483
20241227,145200,1294287872,764,767,767,764,2926
20241227,145100,1292051130,760,760,760,760,0
20241227,145000,1292051130,760,760,760,760,1367
20241227,144900,1291012210,760,770,771,760,5848
20241227,144800,1286543738,771,761,771,761,14057
20241227,144700,1275750661,760,760,765,760,2033
20241227,144600,1274201974,758,758,758,758,0
20241227,144500,1274201974,758,758,758,757,22
20241227,144400,1274185307,759,760,760,759,1576
20241227,144300,1272988547,760,759,760,759,13
20241227,144200,1272978679,760,760,760,760,12
20241227,144100,1272969559,760,760,760,760,3
20241227,144000,1272967279,756,756,756,756,0
20241227,143900,1272967279,756,756,756,755,855
20241227,143800,1272321402,756,758,758,756,500
20241227,143700,1271942802,756,757,757,756,4
20241227,143600,1271939777,758,760,760,758,87
20241227,143500,1271873663,760,759,760,759,6
20241227,143400,1271869108,760,763,763,759,5533
20241227,143300,1267662091,763,763,763,763,23
20241227,143200,1267644542,763,763,763,763,33
20241227,143100,1267619363,763,763,763,762,3651
20241227,143000,1264837097,764,762,764,762,914
20241227,142900,1264140341,762,764,764,762,1164
20241227,142800,1263251813,765,765,765,765,1270
20241227,142700,1262280263,769,769,769,769,767
20241227,142600,1261690440,769,770,770,769,33
20241227,142500,1261665035,770,770,770,764,621
20241227,142400,1261187479,769,769,770,769,6919
20241227,142300,1255865321,769,769,769,769,3931
20241227,142200,1252842382,769,764,769,764,7140
20241227,142100,1247374114,764,764,764,764,1047
20241227,142000,1246574206,764,764,764,764,0
20241227,141900,1246574206,764,761,764,761,2822
20241227,141800,1244422042,761,761,761,761,102
20241227,141700,1244344420,763,760,763,760,470
20241227,141600,1243986410,759,759,759,759,3
20241227,141500,1243984133,764,764,764,764,0
20241227,141400,1243984133,764,764,764,764,0
20241227,141300,1243984133,764,764,764,764,2
20241227,141200,1243982605,764,762,767,762,4281
20241227,141100,1240712905,762,756,762,756,10196
20241227,141000,1232972457,754,755,755,754,38
20241227,140900,1232943804,756,756,756,756,130
20241227,140800,1232845524,758,758,758,758,0
20241227,140700,1232845524,758,758,758,758,0
20241227,140600,1232845524,758,758,758,758,2
20241227,140500,1232844008,758,756,758,753,173
20241227,140400,1232713023,756,756,756,756,500
20241227,140300,1232335023,753,753,753,753,492
20241227,140200,1231964547,753,753,753,753,2308
20241227,140100,1230226623,753,753,753,753,0
20241227,140000,1230226623,753,753,753,753,206
20241227,135900,1230071505,753,753,753,753,0
20241227,135800,1230071505,753,753,753,753,1500
20241227,135700,1228942005,753,753,753,753,1411
20241227,135600,1227879522,753,754,754,753,1884
20241227,135500,1226459086,755,756,756,755,1003
20241227,135400,1225701820,756,758,758,756,973
20241227,135300,1224966224,757,758,758,757,3
20241227,135200,1224963951,759,759,759,757,1330
20241227,135100,1223954483,756,758,758,756,847
20241227,135000,1223313837,759,759,759,759,0
20241227,134900,1223313837,759,759,759,759,1000
20241227,134800,1222554837,759,756,759,756,670
20241227,134700,1222048311,756,760,760,756,1903
20241227,134600,1220608776,757,758,760,757,980
20241227,134500,1219866893,757,757,757,757,0
20241227,134400,1219866893,757,759,759,757,2354
20241227,134300,1218083378,759,759,759,759,80
20241227,134200,1218022658,758,758,758,758,412
20241227,134100,1217710362,759,759,759,759,300
20241227,134000,1217482662,759,761,761,759,1243
20241227,133900,1216537957,765,765,765,765,1
20241227,133800,1216537192,764,762,765,762,3673
20241227,133700,1213731198,761,759,761,759,1807
20241227,133600,1212358659,759,759,759,759,0
20241227,133500,1212358659,759,759,759,759,1
20241227,133400,1212357900,758,758,758,758,122
20241227,133300,1212265424,758,758,758,758,1756
20241227,133200,1210934376,758,755,758,755,3445
20241227,133100,1208329356,755,755,755,755,0
20241227,133000,1208329356,755,755,755,755,0
20241227,132900,1208329356,755,755,755,755,50
20241227,132800,1208291606,755,755,755,755,18
20241227,132700,1208278016,756,756,756,749,42
20241227,132600,1208246377,748,748,748,748,0
20241227,132500,1208246377,748,748,756,748,148
20241227,132400,1208134923,748,748,748,748,187
20241227,132300,1207995047,748,754,754,748,1114
20241227,132200,1207161554,757,751,757,748,5001
20241227,132100,1203413853,750,756,756,750,13000
20241227,132000,1193633989,756,756,756,756,0
20241227,131900,1193633989,756,756,756,756,100
20241227,131800,1193558389,756,756,756,756,0
20241227,131700,1193558389,756,756,756,756,0
20241227,131600,1193558389,756,757,757,756,186
20241227,131500,1193417641,756,757,757,756,291
20241227,131400,1193197359,759,759,759,759,40
20241227,131300,1193166999,756,756,756,756,0
20241227,131200,1193166999,756,756,756,756,168
20241227,131100,1193039991,759,759,759,759,4183
20241227,131000,1189865094,756,756,756,756,0
20241227,130900,1189865094,756,756,756,756,22
20241227,130800,1189848462,756,759,759,756,215
20241227,130700,1189685919,758,758,758,758,0
20241227,130600,1189685919,758,758,758,758,258
20241227,130500,1189490355,754,754,754,754,1194
20241227,130400,1188590079,754,754,754,754,176
20241227,130300,1188457375,759,759,759,759,0
20241227,130200,1188457375,759,754,759,754,264
20241227,130100,1188257069,759,759,759,759,100
20241227,130000,1188181169,759,759,759,759,9
20241227,125900,1188174338,755,755,755,755,2012
20241227,125800,1186655278,758,757,758,756,122
20241227,125700,1186562997,756,756,758,756,424
20241227,125600,1186242253,756,756,756,756,621
20241227,125500,1185772777,755,755,755,755,13
20241227,125400,1185762962,755,755,755,755,12
20241227,125300,1185753902,754,754,754,754,1
20241227,125200,1185753148,754,754,754,754,670
20241227,125100,1185247968,755,755,755,755,1
20241227,125000,1185247213,760,760,760,760,101
20241227,124900,1185170453,755,756,756,755,119
20241227,124800,1185080508,759,759,759,759,5
20241227,124700,1185076713,761,761,761,761,0
20241227,124600,1185076713,761,761,761,758,29405
20241227,124500,1162699919,761,759,761,758,5861
20241227,124400,1158250014,759,759,759,758,512
20241227,124300,1157861913,760,757,760,757,6893
20241227,124200,1152637021,758,754,758,753,4157
20241227,124100,1149505335,754,754,754,754,0
20241227,124000,1149505335,754,754,754,754,125
20241227,123900,1149411085,753,753,754,752,17198
20241227,123800,1136460156,752,750,752,750,3110
20241227,123700,1134124978,750,749,750,749,1113
20241227,123600,1133290728,746,746,746,746,0
20241227,123500,1133290728,746,746,746,746,0
20241227,123400,1133290728,746,747,747,746,2000
20241227,123300,1131798228,746,747,747,746,200
20241227,123200,1131648928,749,749,749,749,400
20241227,123100,1131349328,749,749,749,749,4
20241227,123000,1131346332,746,747,747,746,194
20241227,122900,1131201588,748,748,748,748,1
20241227,122800,1131200840,749,749,749,749,500
20241227,122700,1130826340,745,745,745,745,0
20241227,122600,1130826340,745,748,748,745,3250
20241227,122500,1128402291,750,750,750,750,101
20241227,122400,1128326541,749,747,749,747,25
20241227,122300,1128307856,750,749,750,749,90
20241227,122200,1128240444,749,749,749,749,115
20241227,122100,1128154309,750,750,750,750,1
20241227,122000,1128153559,751,751,751,751,0
20241227,121900,1128153559,751,751,751,747,8403
20241227,121800,1121876506,750,749,750,749,1130
20241227,121700,1121029023,748,746,748,745,7738
20241227,121600,1115254879,746,746,746,746,300
20241227,121500,1115031079,746,746,747,745,466
20241227,121400,1114683276,746,745,746,745,152
20241227,121300,1114569892,745,745,745,744,571
20241227,121200,1114144574,746,746,746,746,2726
20241227,121100,1112110978,746,745,746,745,2385
20241227,121000,1110332268,746,747,747,746,1043
20241227,120900,1109554189,747,748,748,746,2030
20241227,120800,1108035776,748,748,748,748,213
20241227,120700,1107876452,747,747,748,747,312
20241227,120600,1107643288,745,745,745,745,908
20241227,120500,1106966828,745,745,745,744,30
20241227,120400,1106944479,745,745,745,745,200
20241227,120300,1106795479,743,744,744,743,2561
20241227,120200,1104892642,745,745,745,744,1409
20241227,120100,1103843537,745,749,749,744,37251
20241227,120000,1076090066,749,749,749,749,36
20241227,115900,1076063102,746,747,747,746,3249
20241227,115800,1073638188,747,750,750,747,2641
20241227,115700,1071663325,749,749,749,749,0
20241227,115600,1071663325,749,749,749,749,2828
20241227,115500,1069545153,749,750,750,748,769
20241227,115400,1068969474,749,747,749,747,5647
20241227,115300,1064740578,748,749,749,748,202
20241227,115200,1064589340,746,746,746,745,1200
20241227,115100,1063695076,749,746,749,746,20
20241227,115000,1063680126,745,745,746,745,15374
20241227,114900,1052226396,747,750,750,746,790
20241227,114800,1051636416,745,751,751,745,14335
20241227,114700,1040941179,748,748,748,748,1
20241227,114600,1040940431,747,753,753,747,5766
20241227,114500,1036625608,753,755,755,751,222
20241227,114400,1036458819,748,749,750,748,5572
20241227,114300,1032288548,747,749,749,747,566
20241227,114200,1031865660,749,748,749,747,1616
20241227,114100,1030655423,748,751,751,748,18867
20241227,114000,1016510628,750,751,755,750,8225
20241227,113900,1010340108,752,754,754,752,2499
20241227,113800,1008460522,756,753,756,753,219
20241227,113700,1008295612,753,753,753,753,91
20241227,113600,1008227089,756,756,756,756,11
20241227,113500,1008218773,752,755,756,752,1103
20241227,113400,1007389159,755,753,755,753,1010
20241227,113300,1006626627,751,751,751,751,0
20241227,113200,1006626627,751,754,757,751,1829
20241227,113100,1005252684,758,755,758,752,101
20241227,113000,1005176652,758,758,758,758,0
20241227,112900,1005176652,758,758,758,758,1
20241227,112800,1005175894,751,751,758,750,13988
20241227,112700,994619243,751,751,751,751,1250
20241227,112600,993680493,750,759,759,750,13666
20241227,112500,983404202,759,757,759,756,1691
20241227,112400,982125303,759,755,760,755,2460
20241227,112300,980261733,760,754,760,754,2
20241227,112200,980260219,753,755,755,752,61787
20241227,112100,933730531,755,760,760,755,9575
20241227,112000,926484098,760,763,763,760,1662
20241227,111900,925219572,757,763,763,757,2384
20241227,111800,923414830,763,763,763,757,891
20241227,111700,922739077,764,764,764,764,0
20241227,111600,922739077,764,757,764,757,584
20241227,111500,922296982,757,764,764,757,1125
20241227,111400,921443283,759,764,764,759,741
20241227,111300,920880301,763,763,763,759,1064
20241227,111200,920069269,763,762,763,762,478
20241227,111100,919705022,762,760,763,758,685
20241227,111000,919184430,760,763,763,760,1528
20241227,110900,918021807,763,759,763,759,5410
20241227,110800,913902320,762,760,762,760,149
20241227,110700,913789078,760,761,762,760,17
20241227,110600,913776151,763,764,764,756,1678
20241227,110500,912507293,764,758,764,755,5759
20241227,110400,908153957,758,761,763,758,2623
20241227,110300,906163816,760,759,760,758,1065
20241227,110200,905355726,760,759,760,759,968
20241227,110100,904621009,759,758,759,758,5290
20241227,110000,900606199,759,759,759,759,885
20241227,105900,899934484,755,759,759,755,8962
20241227,105800,893148653,759,759,759,759,9069
20241227,105700,886265282,759,758,759,758,1106
20241227,105600,885426652,758,757,758,754,9532
20241227,105500,878230787,758,758,758,758,347
20241227,105400,877967761,758,757,758,757,130
20241227,105300,877869251,756,758,758,756,3399
20241227,105200,875299455,755,757,757,755,10103
20241227,105100,867664936,757,759,759,757,2077
20241227,105000,866091380,759,757,759,756,2059
20241227,104900,864533070,757,756,758,755,2095
20241227,104800,862950980,756,755,756,755,9810
20241227,104700,855541186,755,758,758,755,5557
20241227,104600,851341983,758,759,763,758,25494
20241227,104500,832000894,759,760,760,759,7742
20241227,104400,826119636,760,760,760,760,3573
20241227,104300,823404156,760,760,761,760,9837
20241227,104200,815927004,760,764,764,760,6944
20241227,104100,810648644,764,762,766,761,12542
20241227,104000,801091698,767,763,767,762,1932
20241227,103900,799618702,767,763,767,762,1442
20241227,103800,798519148,763,763,763,763,44
20241227,103700,798485576,766,762,768,762,455
20241227,103600,798138713,762,764,768,762,2447
20241227,103500,796268966,762,762,766,761,11297
20241227,103400,787653292,762,768,769,762,44091
20241227,103300,753824109,769,770,770,768,12381
20241227,103200,744315290,770,771,773,770,3404
20241227,103100,741694206,769,771,771,769,868
20241227,103000,741025709,771,769,771,769,240
20241227,102900,740841085,769,775,775,768,10917
20241227,102800,732452645,775,769,776,769,2673
20241227,102700,730386407,769,768,769,768,323
20241227,102600,730138242,769,768,769,768,1032
20241227,102500,729345655,769,770,770,769,590
20241227,102400,728891356,771,769,771,768,41
20241227,102300,728859782,771,770,771,767,5162
20241227,102200,724900044,770,770,770,767,658
20241227,102100,724393980,771,768,771,767,1672
20241227,102000,723110748,772,769,772,768,3001
20241227,101900,720805776,775,773,775,770,3011
20241227,101800,718479771,770,770,775,768,3597
20241227,101700,715709646,770,770,770,770,1307
20241227,101600,714703256,770,770,770,770,42
20241227,101500,714670916,770,768,770,767,2746
20241227,101400,712563139,768,769,769,768,783
20241227,101300,711961595,770,770,770,770,8
20241227,101200,711955435,770,770,770,767,4905
20241227,101100,708191107,769,770,770,765,4097
20241227,101000,705054134,767,774,774,767,1887
20241227,100900,703602486,774,773,775,773,6038
20241227,100800,698934265,772,768,772,763,33368
20241227,100700,673260828,765,768,768,765,670
20241227,100600,672746835,763,764,767,763,32866
20241227,100500,647644963,764,765,766,764,3908
20241227,100400,644658894,765,768,769,765,7898
20241227,100300,638603471,765,764,768,763,3739
20241227,100200,635745373,764,764,764,763,4395
20241227,100100,632391101,764,767,767,763,6329
20241227,100000,627556261,767,768,768,764,2880
20241227,095900,625354165,768,765,768,764,4873
20241227,095800,621616714,765,766,767,764,2066
20241227,095700,620038143,767,767,767,764,5297
20241227,095600,615976947,771,770,771,767,1939
20241227,095500,614482233,771,770,771,768,2380
20241227,095400,612648628,771,770,772,768,1472
20241227,095300,611514713,770,770,770,765,1575
20241227,095200,610309778,765,771,771,765,1530
20241227,095100,609137536,771,772,772,766,3685
20241227,095000,606307838,769,772,774,769,397
20241227,094900,606002396,774,769,774,768,1318
20241227,094800,604988912,774,770,774,769,1592
20241227,094700,603759902,770,770,771,769,3939
20241227,094600,600729664,771,778,778,770,4079
20241227,094500,597572834,778,775,779,775,3103
20241227,094400,595158995,775,772,778,772,4027
20241227,094300,592033718,773,770,773,770,1341
20241227,094200,590998030,770,778,778,763,12016
20241227,094100,581750913,778,771,779,768,12064
20241227,094000,572399084,771,771,771,768,4929
20241227,093900,568606936,769,778,779,769,11324
20241227,093800,559857591,779,771,785,771,27390
20241227,093700,538651229,770,766,771,766,9873
20241227,093600,531054098,766,762,766,761,14757
20241227,093500,519761962,765,765,765,762,9088
20241227,093400,512817933,767,765,767,758,43034
20241227,093300,480046940,764,766,770,764,13036
20241227,093200,470064141,767,766,768,766,2054
20241227,093100,468487713,767,768,768,766,5681
20241227,093000,464129906,768,771,771,767,5143
20241227,092900,460179977,771,771,771,768,109
20241227,092800,460096148,767,768,768,767,10153
20241227,092700,452308735,767,771,772,767,9277
20241227,092600,445179398,771,771,773,770,9463
20241227,092500,437886396,770,773,773,770,2732
20241227,092400,435779592,773,785,785,771,13419
20241227,092300,425378708,785,775,785,771,9722
20241227,092200,417824713,775,772,775,768,15406
20241227,092100,405950185,772,773,774,769,3626
20241227,092000,403159115,772,770,772,769,252
20241227,091900,402965071,771,771,771,767,8080
20241227,091800,396745986,770,772,775,770,9213
20241227,091700,389637768,771,773,773,771,4330
20241227,091600,386296489,771,770,777,770,4465
20241227,091500,382840271,769,769,771,765,30264
20241227,091400,359610322,769,777,780,769,23336
20241227,091300,341623442,776,784,784,776,15223
20241227,091200,329749756,783,783,788,780,17852
20241227,091100,315737460,781,783,785,781,6981
20241227,091000,310267360,787,782,788,778,11749
20241227,090900,301089973,780,773,782,773,18693
20241227,090800,286551982,769,769,773,763,72185
20241227,090700,231413695,774,779,782,768,46397
20241227,090600,195329179,782,781,782,778,50841
20241227,090500,155744737,778,783,783,776,1754
20241227,090400,154375841,783,769,783,761,39749
20241227,090300,123932702,767,780,785,767,18409
20241227,090200,109677949,780,783,783,775,58628
20241227,090100,64194993,784,795,795,784,6780
20241227,090000,58838375,795,795,798,776,73125