KissMeData/118000/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,202000,57757708,276,276,276,276,3563
20241210,201900,57757708,276,276,276,276,0
20241210,201800,57757708,276,276,276,276,0
20241210,201700,57757708,276,276,276,276,0
20241210,201600,57757708,276,276,276,276,0
20241210,201500,57757708,276,276,276,276,0
20241210,201400,57757708,276,276,276,276,0
20241210,201300,57757708,276,276,276,276,0
20241210,201200,57757708,276,276,276,276,0
20241210,201100,57757708,276,276,276,276,0
20241210,201000,57757708,276,276,276,276,0
20241210,200900,57757708,276,276,276,276,0
20241210,200800,57757708,276,276,276,276,0
20241210,200700,57757708,276,276,276,276,0
20241210,200600,57757708,276,276,276,276,0
20241210,200500,57757708,276,276,276,276,0
20241210,200400,57757708,276,276,276,276,0
20241210,200300,57757708,276,276,276,276,0
20241210,200200,57757708,276,276,276,276,0
20241210,200100,57757708,276,276,276,276,0
20241210,200000,57757708,276,276,276,276,0
20241210,195900,57757708,276,276,276,276,0
20241210,195800,57757708,276,276,276,276,0
20241210,195700,57757708,276,276,276,276,0
20241210,195600,57757708,276,276,276,276,0
20241210,195500,57757708,276,276,276,276,0
20241210,195400,57757708,276,276,276,276,0
20241210,195300,57757708,276,276,276,276,0
20241210,195200,57757708,276,276,276,276,0
20241210,195100,57757708,276,276,276,276,0
20241210,195000,57757708,276,276,276,276,3563
20241210,194900,57757708,276,276,276,276,0
20241210,194800,57757708,276,276,276,276,0
20241210,194700,57757708,276,276,276,276,0
20241210,194600,57757708,276,276,276,276,0
20241210,194500,57757708,276,276,276,276,0
20241210,194400,57757708,276,276,276,276,0
20241210,194300,57757708,276,276,276,276,0
20241210,194200,57757708,276,276,276,276,0
20241210,194100,57757708,276,276,276,276,0
20241210,194000,57757708,276,276,276,276,0
20241210,193900,57757708,276,276,276,276,0
20241210,193800,57757708,276,276,276,276,0
20241210,193700,57757708,276,276,276,276,0
20241210,193600,57757708,276,276,276,276,0
20241210,193500,57757708,276,276,276,276,0
20241210,193400,57757708,276,276,276,276,0
20241210,193300,57757708,276,276,276,276,0
20241210,193200,57757708,276,276,276,276,0
20241210,193100,57757708,276,276,276,276,0
20241210,193000,57757708,276,276,276,276,0
20241210,192900,57757708,276,276,276,276,0
20241210,192800,57757708,276,276,276,276,0
20241210,192700,57757708,276,276,276,276,0
20241210,192600,57757708,276,276,276,276,0
20241210,192500,57757708,276,276,276,276,0
20241210,192400,57757708,276,276,276,276,0
20241210,192300,57757708,276,276,276,276,0
20241210,192200,57757708,276,276,276,276,0
20241210,192100,57757708,276,276,276,276,0
20241210,192000,57757708,276,276,276,276,3563
20241210,191900,57757708,276,276,276,276,0
20241210,191800,57757708,276,276,276,276,0
20241210,191700,57757708,276,276,276,276,0
20241210,191600,57757708,276,276,276,276,0
20241210,191500,57757708,276,276,276,276,0
20241210,191400,57757708,276,276,276,276,0
20241210,191300,57757708,276,276,276,276,0
20241210,191200,57757708,276,276,276,276,0
20241210,191100,57757708,276,276,276,276,0
20241210,191000,57757708,276,276,276,276,0
20241210,190900,57757708,276,276,276,276,0
20241210,190800,57757708,276,276,276,276,0
20241210,190700,57757708,276,276,276,276,0
20241210,190600,57757708,276,276,276,276,0
20241210,190500,57757708,276,276,276,276,0
20241210,190400,57757708,276,276,276,276,0
20241210,190300,57757708,276,276,276,276,0
20241210,190200,57757708,276,276,276,276,0
20241210,190100,57757708,276,276,276,276,0
20241210,190000,57757708,276,276,276,276,0
20241210,185900,57757708,276,276,276,276,0
20241210,185800,57757708,276,276,276,276,0
20241210,185700,57757708,276,276,276,276,0
20241210,185600,57757708,276,276,276,276,0
20241210,185500,57757708,276,276,276,276,0
20241210,185400,57757708,276,276,276,276,0
20241210,185300,57757708,276,276,276,276,0
20241210,185200,57757708,276,276,276,276,0
20241210,185100,57757708,276,276,276,276,0
20241210,185000,57757708,276,276,276,276,3563
20241210,184900,57757708,276,276,276,276,0
20241210,184800,57757708,276,276,276,276,0
20241210,184700,57757708,276,276,276,276,0
20241210,184600,57757708,276,276,276,276,0
20241210,184500,57757708,276,276,276,276,0
20241210,184400,57757708,276,276,276,276,0
20241210,184300,57757708,276,276,276,276,0
20241210,184200,57757708,276,276,276,276,0
20241210,184100,57757708,276,276,276,276,0
20241210,184000,57757708,276,276,276,276,0
20241210,183900,57757708,276,276,276,276,0
20241210,183800,57757708,276,276,276,276,0
20241210,183700,57757708,276,276,276,276,0
20241210,183600,57757708,276,276,276,276,0
20241210,183500,57757708,276,276,276,276,0
20241210,183400,57757708,276,276,276,276,0
20241210,183300,57757708,276,276,276,276,0
20241210,183200,57757708,276,276,276,276,0
20241210,183100,57757708,276,276,276,276,0
20241210,183000,57757708,276,276,276,276,0
20241210,182900,57757708,276,276,276,276,0
20241210,182800,57757708,276,276,276,276,0
20241210,182700,57757708,276,276,276,276,0
20241210,182600,57757708,276,276,276,276,0
20241210,182500,57757708,276,276,276,276,0
20241210,182400,57757708,276,276,276,276,0
20241210,182300,57757708,276,276,276,276,0
20241210,182200,57757708,276,276,276,276,0
20241210,182100,57757708,276,276,276,276,0
20241210,182000,57757708,276,276,276,276,3563
20241210,181900,57757708,276,276,276,276,0
20241210,181800,57757708,276,276,276,276,0
20241210,181700,57757708,276,276,276,276,0
20241210,181600,57757708,276,276,276,276,0
20241210,181500,57757708,276,276,276,276,0
20241210,181400,57757708,276,276,276,276,0
20241210,181300,57757708,276,276,276,276,0
20241210,181200,57757708,276,276,276,276,0
20241210,181100,57757708,276,276,276,276,0
20241210,181000,57757708,276,276,276,276,0
20241210,180900,57757708,276,276,276,276,0
20241210,180800,57757708,276,276,276,276,0
20241210,180700,57757708,276,276,276,276,0
20241210,180600,57757708,276,276,276,276,0
20241210,180500,57757708,276,276,276,276,0
20241210,180400,57757708,276,276,276,276,0
20241210,180300,57757708,276,276,276,276,0
20241210,180200,57757708,276,276,276,276,0
20241210,180100,57757708,276,276,276,276,0
20241210,180000,57757708,276,276,276,276,0
20241210,175900,57757708,276,276,276,276,0
20241210,175800,57757708,276,276,276,276,0
20241210,175700,57757708,276,276,276,276,0
20241210,175600,57757708,276,276,276,276,0
20241210,175500,57757708,276,276,276,276,0
20241210,175400,57757708,276,276,276,276,0
20241210,175300,57757708,276,276,276,276,0
20241210,175200,57757708,276,276,276,276,0
20241210,175100,57757708,276,276,276,276,0
20241210,175000,57757708,276,276,276,276,3563
20241210,174900,57757708,276,276,276,276,0
20241210,174800,57757708,276,276,276,276,0
20241210,174700,57757708,276,276,276,276,0
20241210,174600,57757708,276,276,276,276,0
20241210,174500,57757708,276,276,276,276,0
20241210,174400,57757708,276,276,276,276,0
20241210,174300,57757708,276,276,276,276,0
20241210,174200,57757708,276,276,276,276,0
20241210,174100,57757708,276,276,276,276,0
20241210,174000,57757708,276,276,276,276,0
20241210,173900,57757708,276,276,276,276,0
20241210,173800,57757708,276,276,276,276,0
20241210,173700,57757708,276,276,276,276,0
20241210,173600,57757708,276,276,276,276,0
20241210,173500,57757708,276,276,276,276,0
20241210,173400,57757708,276,276,276,276,0
20241210,173300,57757708,276,276,276,276,0
20241210,173200,57757708,276,276,276,276,0
20241210,173100,57757708,276,276,276,276,0
20241210,173000,57757708,276,276,276,276,0
20241210,172900,57757708,276,276,276,276,0
20241210,172800,57757708,276,276,276,276,0
20241210,172700,57757708,276,276,276,276,0
20241210,172600,57757708,276,276,276,276,0
20241210,172500,57757708,276,276,276,276,0
20241210,172400,57757708,276,276,276,276,0
20241210,172300,57757708,276,276,276,276,0
20241210,172200,57757708,276,276,276,276,0
20241210,172100,57757708,276,276,276,276,0
20241210,172000,57757708,276,276,276,276,3563
20241210,171900,57757708,276,276,276,276,0
20241210,171800,57757708,276,276,276,276,0
20241210,171700,57757708,276,276,276,276,0
20241210,171600,57757708,276,276,276,276,0
20241210,171500,57757708,276,276,276,276,0
20241210,171400,57757708,276,276,276,276,0
20241210,171300,57757708,276,276,276,276,0
20241210,171200,57757708,276,276,276,276,0
20241210,171100,57757708,276,276,276,276,0
20241210,171000,57757708,276,276,276,276,0
20241210,170900,57757708,276,276,276,276,0
20241210,170800,57757708,276,276,276,276,0
20241210,170700,57757708,276,276,276,276,0
20241210,170600,57757708,276,276,276,276,0
20241210,170500,57757708,276,276,276,276,0
20241210,170400,57757708,276,276,276,276,0
20241210,170300,57757708,276,276,276,276,0
20241210,170200,57757708,276,276,276,276,0
20241210,170100,57757708,276,276,276,276,0
20241210,170000,57757708,276,276,276,276,0
20241210,165900,57757708,276,276,276,276,0
20241210,165800,57757708,276,276,276,276,0
20241210,165700,57757708,276,276,276,276,0
20241210,165600,57757708,276,276,276,276,0
20241210,165500,57757708,276,276,276,276,0
20241210,165400,57757708,276,276,276,276,0
20241210,165300,57757708,276,276,276,276,0
20241210,165200,57757708,276,276,276,276,0
20241210,165100,57757708,276,276,276,276,0
20241210,165000,57757708,276,276,276,276,3563
20241210,164900,57757708,276,276,276,276,0
20241210,164800,57757708,276,276,276,276,0
20241210,164700,57757708,276,276,276,276,0
20241210,164600,57757708,276,276,276,276,0
20241210,164500,57757708,276,276,276,276,0
20241210,164400,57757708,276,276,276,276,0
20241210,164300,57757708,276,276,276,276,0
20241210,164200,57757708,276,276,276,276,0
20241210,164100,57757708,276,276,276,276,0
20241210,164000,57757708,276,276,276,276,0
20241210,163900,57757708,276,276,276,276,0
20241210,163800,57757708,276,276,276,276,0
20241210,163700,57757708,276,276,276,276,0
20241210,163600,57757708,276,276,276,276,0
20241210,163500,57757708,276,276,276,276,0
20241210,163400,57757708,276,276,276,276,0
20241210,163300,57757708,276,276,276,276,0
20241210,163200,57757708,276,276,276,276,0
20241210,163100,57757708,276,276,276,276,0
20241210,163000,57757708,276,276,276,276,0
20241210,162900,57757708,276,276,276,276,0
20241210,162800,57757708,276,276,276,276,0
20241210,162700,57757708,276,276,276,276,0
20241210,162600,57757708,276,276,276,276,0
20241210,162500,57757708,276,276,276,276,0
20241210,162400,57757708,276,276,276,276,0
20241210,162300,57757708,276,276,276,276,0
20241210,162200,57757708,276,276,276,276,0
20241210,162100,57757708,276,276,276,276,0
20241210,162000,57757708,276,276,276,276,3563
20241210,161900,57757708,276,276,276,276,0
20241210,161800,57757708,276,276,276,276,0
20241210,161700,57757708,276,276,276,276,0
20241210,161600,57757708,276,276,276,276,0
20241210,161500,57757708,276,276,276,276,0
20241210,161400,57757708,276,276,276,276,0
20241210,161300,57757708,276,276,276,276,0
20241210,161200,57757708,276,276,276,276,0
20241210,161100,57757708,276,276,276,276,0
20241210,161000,57757708,276,276,276,276,0
20241210,160900,57757708,276,276,276,276,0
20241210,160800,57757708,276,276,276,276,0
20241210,160700,57757708,276,276,276,276,0
20241210,160600,57757708,276,276,276,276,0
20241210,160500,57757708,276,276,276,276,0
20241210,160400,57757708,276,276,276,276,0
20241210,160300,57757708,276,276,276,276,0
20241210,160200,57757708,276,276,276,276,0
20241210,160100,57757708,276,276,276,276,0
20241210,160000,57757708,276,276,276,276,0
20241210,155900,57757708,276,276,276,276,0
20241210,155800,57757708,276,276,276,276,0
20241210,155700,57757708,276,276,276,276,0
20241210,155600,57757708,276,276,276,276,0
20241210,155500,57757708,276,276,276,276,0
20241210,155400,57757708,276,276,276,276,0
20241210,155300,57757708,276,276,276,276,0
20241210,155200,57757708,276,276,276,276,0
20241210,155100,57757708,276,276,276,276,0
20241210,155000,57757708,276,276,276,276,3563
20241210,154900,57757708,276,276,276,276,0
20241210,154800,57757708,276,276,276,276,0
20241210,154700,57757708,276,276,276,276,0
20241210,154600,57757708,276,276,276,276,0
20241210,154500,57757708,276,276,276,276,0
20241210,154400,57757708,276,276,276,276,0
20241210,154300,57757708,276,276,276,276,0
20241210,154200,57757708,276,276,276,276,0
20241210,154100,57757708,276,276,276,276,0
20241210,154000,57757708,276,276,276,276,0
20241210,153900,57757708,276,276,276,276,0
20241210,153800,57757708,276,276,276,276,0
20241210,153700,57757708,276,276,276,276,0
20241210,153600,57757708,276,276,276,276,0
20241210,153500,57757708,276,276,276,276,0
20241210,153400,57757708,276,276,276,276,0
20241210,153300,57757708,276,276,276,276,0
20241210,153200,57757708,276,276,276,276,0
20241210,153100,57757708,276,276,276,276,0
20241210,153000,57757708,276,276,276,276,3563
20241210,152900,56774320,279,279,279,279,0
20241210,152800,56774320,279,279,279,279,0
20241210,152700,56774320,279,279,279,279,0
20241210,152600,56774320,279,279,279,279,0
20241210,152500,56774320,279,279,279,279,0
20241210,152400,56774320,279,279,279,279,0
20241210,152300,56774320,279,279,279,279,0
20241210,152200,56774320,279,279,279,279,0
20241210,152100,56774320,279,279,279,279,0
20241210,152000,56774320,279,279,279,279,0
20241210,151900,56774320,279,279,279,279,205
20241210,151800,56717125,279,279,279,279,28
20241210,151700,56709313,278,279,279,278,3242
20241210,151600,55807674,279,279,279,279,96
20241210,151500,55780890,279,281,281,276,14135
20241210,151400,51864962,280,280,280,280,0
20241210,151300,51864962,280,280,280,280,0
20241210,151200,51864962,280,280,280,280,0
20241210,151100,51864962,280,281,281,280,999
20241210,151000,51584742,280,280,280,280,0
20241210,150900,51584742,280,280,280,280,30
20241210,150800,51576342,280,281,281,280,27
20241210,150700,51568781,277,279,279,277,1594
20241210,150600,51125953,281,281,281,281,1
20241210,150500,51125672,279,279,279,279,3000
20241210,150400,50288672,283,281,283,280,5006
20241210,150300,48886784,282,282,282,282,0
20241210,150200,48886784,282,282,282,282,0
20241210,150100,48886784,282,282,282,282,0
20241210,150000,48886784,282,282,282,282,20
20241210,145900,48881144,282,282,282,282,334
20241210,145800,48786956,282,282,282,282,0
20241210,145700,48786956,282,282,282,282,268
20241210,145600,48711380,282,282,282,282,257
20241210,145500,48638906,282,282,282,282,197
20241210,145400,48583352,282,282,282,282,417
20241210,145300,48465758,282,282,282,282,128
20241210,145200,48429662,282,282,282,282,0
20241210,145100,48429662,282,282,282,282,0
20241210,145000,48429662,282,282,282,282,0
20241210,144900,48429662,282,282,282,282,5
20241210,144800,48428252,282,282,282,282,0
20241210,144700,48428252,282,282,282,282,25
20241210,144600,48421202,282,282,282,282,0
20241210,144500,48421202,282,282,282,282,80
20241210,144400,48398642,283,283,283,283,0
20241210,144300,48398642,283,283,283,283,0
20241210,144200,48398642,283,283,283,283,1
20241210,144100,48398359,280,281,281,280,4003
20241210,144000,47274477,283,283,283,283,1
20241210,143900,47274194,282,282,282,282,130
20241210,143800,47237534,283,283,283,283,0
20241210,143700,47237534,283,283,283,283,0
20241210,143600,47237534,283,283,283,283,0
20241210,143500,47237534,283,283,283,283,0
20241210,143400,47237534,283,283,283,283,25
20241210,143300,47230459,283,283,283,283,0
20241210,143200,47230459,283,281,283,281,46
20241210,143100,47217487,281,281,281,281,0
20241210,143000,47217487,281,281,281,281,0
20241210,142900,47217487,281,281,281,281,612
20241210,142800,47045515,281,281,281,281,0
20241210,142700,47045515,281,281,281,281,0
20241210,142600,47045515,281,281,281,281,0
20241210,142500,47045515,281,281,281,281,0
20241210,142400,47045515,281,281,281,281,0
20241210,142300,47045515,281,281,281,281,47
20241210,142200,47032308,281,281,281,281,0
20241210,142100,47032308,281,281,281,281,135
20241210,142000,46994373,282,282,282,282,1
20241210,141900,46994091,282,282,282,282,180
20241210,141800,46943331,282,282,282,282,0
20241210,141700,46943331,282,282,282,282,15
20241210,141600,46939101,282,282,282,282,0
20241210,141500,46939101,282,282,282,282,0
20241210,141400,46939101,282,282,282,282,105
20241210,141300,46909491,282,282,282,282,1
20241210,141200,46909209,281,281,281,281,0
20241210,141100,46909209,281,281,281,281,0
20241210,141000,46909209,281,281,281,281,0
20241210,140900,46909209,281,281,281,281,1
20241210,140800,46908928,284,283,284,283,5106
20241210,140700,45463589,284,284,284,284,0
20241210,140600,45463589,284,284,284,284,0
20241210,140500,45463589,284,284,284,284,5
20241210,140400,45462169,284,284,284,284,0
20241210,140300,45462169,284,284,284,284,0
20241210,140200,45462169,284,284,284,284,0
20241210,140100,45462169,284,284,284,284,0
20241210,140000,45462169,284,284,284,284,0
20241210,135900,45462169,284,284,284,284,187
20241210,135800,45409061,283,283,283,283,0
20241210,135700,45409061,283,283,283,283,30
20241210,135600,45400571,284,284,284,284,0
20241210,135500,45400571,284,284,284,284,0
20241210,135400,45400571,284,284,284,284,0
20241210,135300,45400571,284,284,284,284,0
20241210,135200,45400571,284,284,284,284,0
20241210,135100,45400571,284,284,284,284,0
20241210,135000,45400571,284,284,284,284,0
20241210,134900,45400571,284,284,284,284,0
20241210,134800,45400571,284,283,284,283,6222
20241210,134700,43638917,283,283,283,283,0
20241210,134600,43638917,283,283,283,283,0
20241210,134500,43638917,283,283,283,283,0
20241210,134400,43638917,283,283,283,283,111
20241210,134300,43607504,283,283,283,283,0
20241210,134200,43607504,283,283,283,283,0
20241210,134100,43607504,283,283,283,283,0
20241210,134000,43607504,283,283,283,283,0
20241210,133900,43607504,283,283,283,283,0
20241210,133800,43607504,283,283,283,283,0
20241210,133700,43607504,283,283,283,283,0
20241210,133600,43607504,283,283,283,283,0
20241210,133500,43607504,283,283,283,283,0
20241210,133400,43607504,283,283,283,283,0
20241210,133300,43607504,283,283,283,283,0
20241210,133200,43607504,283,283,283,283,0
20241210,133100,43607504,283,283,283,283,0
20241210,133000,43607504,283,283,283,283,1
20241210,132900,43607221,282,282,282,282,0
20241210,132800,43607221,282,281,282,281,651
20241210,132700,43424240,282,282,282,282,0
20241210,132600,43424240,282,282,282,282,0
20241210,132500,43424240,282,282,282,282,5
20241210,132400,43422830,282,282,282,282,0
20241210,132300,43422830,282,282,282,282,0
20241210,132200,43422830,282,282,282,282,0
20241210,132100,43422830,282,282,282,282,0
20241210,132000,43422830,282,282,282,282,0
20241210,131900,43422830,282,282,282,282,3
20241210,131800,43421984,282,282,282,282,0
20241210,131700,43421984,282,282,282,282,0
20241210,131600,43421984,282,282,282,282,0
20241210,131500,43421984,282,282,282,282,0
20241210,131400,43421984,282,282,282,282,2
20241210,131300,43421420,282,282,282,282,3
20241210,131200,43420574,285,285,285,285,0
20241210,131100,43420574,285,285,285,285,0
20241210,131000,43420574,285,285,285,285,0
20241210,130900,43420574,285,285,285,285,0
20241210,130800,43420574,285,285,285,285,0
20241210,130700,43420574,285,283,285,279,42905
20241210,130600,31400861,282,282,282,282,0
20241210,130500,31400861,282,282,282,282,0
20241210,130400,31400861,282,282,282,282,0
20241210,130300,31400861,282,282,282,282,0
20241210,130200,31400861,282,282,282,282,0
20241210,130100,31400861,282,282,282,282,0
20241210,130000,31400861,282,282,282,282,0
20241210,125900,31400861,282,282,282,282,0
20241210,125800,31400861,282,282,282,282,2000
20241210,125700,30836861,285,285,285,285,0
20241210,125600,30836861,285,285,285,285,0
20241210,125500,30836861,285,285,285,285,0
20241210,125400,30836861,285,285,285,285,1005
20241210,125300,30550436,285,285,285,285,0
20241210,125200,30550436,285,285,285,285,0
20241210,125100,30550436,285,285,285,285,0
20241210,125000,30550436,285,285,285,285,0
20241210,124900,30550436,285,285,285,285,0
20241210,124800,30550436,285,285,285,285,0
20241210,124700,30550436,285,285,285,285,0
20241210,124600,30550436,285,285,285,285,48
20241210,124500,30536756,284,284,284,284,0
20241210,124400,30536756,284,284,284,284,0
20241210,124300,30536756,284,284,284,284,0
20241210,124200,30536756,284,284,284,284,0
20241210,124100,30536756,284,284,284,284,2
20241210,124000,30536188,285,285,285,285,0
20241210,123900,30536188,285,285,285,285,0
20241210,123800,30536188,285,285,285,285,0
20241210,123700,30536188,285,285,285,285,1
20241210,123600,30535903,285,285,285,285,0
20241210,123500,30535903,285,283,285,281,11096
20241210,123400,27401508,285,285,285,285,0
20241210,123300,27401508,285,285,285,285,0
20241210,123200,27401508,285,285,285,285,0
20241210,123100,27401508,285,285,285,285,0
20241210,123000,27401508,285,285,285,285,0
20241210,122900,27401508,285,285,285,285,0
20241210,122800,27401508,285,285,285,285,0
20241210,122700,27401508,285,285,285,285,0
20241210,122600,27401508,285,285,285,285,0
20241210,122500,27401508,285,285,285,285,0
20241210,122400,27401508,285,285,285,285,0
20241210,122300,27401508,285,285,285,285,0
20241210,122200,27401508,285,285,285,284,1718
20241210,122100,26912869,287,287,287,287,0
20241210,122000,26912869,287,287,287,287,0
20241210,121900,26912869,287,287,287,287,0
20241210,121800,26912869,287,287,287,287,0
20241210,121700,26912869,287,287,287,287,0
20241210,121600,26912869,287,287,287,287,0
20241210,121500,26912869,287,287,287,287,0
20241210,121400,26912869,287,287,287,287,0
20241210,121300,26912869,287,287,287,287,0
20241210,121200,26912869,287,287,287,287,0
20241210,121100,26912869,287,287,287,287,0
20241210,121000,26912869,287,287,287,287,0
20241210,120900,26912869,287,287,287,287,0
20241210,120800,26912869,287,287,287,287,1
20241210,120700,26912582,288,288,288,288,0
20241210,120600,26912582,288,288,288,288,0
20241210,120500,26912582,288,288,288,288,0
20241210,120400,26912582,288,288,288,288,0
20241210,120300,26912582,288,288,288,288,0
20241210,120200,26912582,288,288,288,288,19
20241210,120100,26907110,288,288,288,288,0
20241210,120000,26907110,288,288,288,288,0
20241210,115900,26907110,288,288,288,288,0
20241210,115800,26907110,288,288,288,288,0
20241210,115700,26907110,288,288,288,288,0
20241210,115600,26907110,288,288,288,288,0
20241210,115500,26907110,288,288,288,288,0
20241210,115400,26907110,288,288,288,288,0
20241210,115300,26907110,288,288,288,288,0
20241210,115200,26907110,288,288,288,288,0
20241210,115100,26907110,288,288,288,288,0
20241210,115000,26907110,288,288,288,288,0
20241210,114900,26907110,288,288,288,288,0
20241210,114800,26907110,288,288,288,288,0
20241210,114700,26907110,288,288,288,288,0
20241210,114600,26907110,288,288,288,288,0
20241210,114500,26907110,288,288,288,288,0
20241210,114400,26907110,288,288,288,288,1
20241210,114300,26906822,288,288,288,288,0
20241210,114200,26906822,288,288,288,288,0
20241210,114100,26906822,288,288,288,288,18
20241210,114000,26901638,286,286,286,286,0
20241210,113900,26901638,286,287,287,286,40
20241210,113800,26890196,288,288,288,288,0
20241210,113700,26890196,288,288,288,288,0
20241210,113600,26890196,288,288,288,288,0
20241210,113500,26890196,288,288,288,288,0
20241210,113400,26890196,288,288,288,288,0
20241210,113300,26890196,288,288,288,288,0
20241210,113200,26890196,288,288,288,288,0
20241210,113100,26890196,288,288,288,288,0
20241210,113000,26890196,288,288,288,288,0
20241210,112900,26890196,288,288,288,288,0
20241210,112800,26890196,288,288,288,288,0
20241210,112700,26890196,288,288,288,288,0
20241210,112600,26890196,288,288,288,288,20
20241210,112500,26884436,289,289,289,289,8
20241210,112400,26882124,289,289,289,289,9
20241210,112300,26879523,289,289,289,289,0
20241210,112200,26879523,289,289,289,289,0
20241210,112100,26879523,289,289,289,289,0
20241210,112000,26879523,289,289,289,289,0
20241210,111900,26879523,289,289,289,289,0
20241210,111800,26879523,289,289,289,289,0
20241210,111700,26879523,289,286,289,286,10000
20241210,111600,23998628,284,284,284,284,0
20241210,111500,23998628,284,284,284,284,10
20241210,111400,23995788,285,285,285,285,0
20241210,111300,23995788,285,285,285,285,0
20241210,111200,23995788,285,285,285,285,0
20241210,111100,23995788,285,285,285,285,0
20241210,111000,23995788,285,285,285,285,0
20241210,110900,23995788,285,285,285,285,0
20241210,110800,23995788,285,285,285,285,9
20241210,110700,23993223,285,285,285,285,0
20241210,110600,23993223,285,285,285,285,0
20241210,110500,23993223,285,285,285,285,0
20241210,110400,23993223,285,285,285,285,2548
20241210,110300,23267043,285,285,285,285,0
20241210,110200,23267043,285,285,285,285,35
20241210,110100,23257068,285,285,285,285,0
20241210,110000,23257068,285,285,285,285,0
20241210,105900,23257068,285,285,285,285,47
20241210,105800,23243673,285,285,285,285,0
20241210,105700,23243673,285,285,285,285,1
20241210,105600,23243388,284,284,284,284,50
20241210,105500,23229188,284,284,284,284,1
20241210,105400,23228904,283,283,283,283,0
20241210,105300,23228904,283,283,283,283,0
20241210,105200,23228904,283,283,283,283,0
20241210,105100,23228904,283,283,283,283,0
20241210,105000,23228904,283,283,283,283,0
20241210,104900,23228904,283,283,283,283,0
20241210,104800,23228904,283,283,283,283,6
20241210,104700,23227206,283,283,283,283,202
20241210,104600,23170040,283,283,283,283,0
20241210,104500,23170040,283,283,283,283,0
20241210,104400,23170040,283,283,283,283,0
20241210,104300,23170040,283,283,283,283,1
20241210,104200,23169757,283,283,283,283,0
20241210,104100,23169757,283,283,283,283,2005
20241210,104000,22602342,284,284,284,284,0
20241210,103900,22602342,284,284,284,284,0
20241210,103800,22602342,284,284,284,284,0
20241210,103700,22602342,284,284,284,284,0
20241210,103600,22602342,284,284,284,284,6
20241210,103500,22600638,283,283,283,283,5
20241210,103400,22599223,283,283,283,283,0
20241210,103300,22599223,283,282,283,279,3711
20241210,103200,21559800,284,284,284,284,5
20241210,103100,21558380,284,284,284,284,2
20241210,103000,21557812,285,285,285,285,0
20241210,102900,21557812,285,285,285,285,0
20241210,102800,21557812,285,285,285,285,0
20241210,102700,21557812,285,285,285,285,34
20241210,102600,21548122,285,285,285,285,0
20241210,102500,21548122,285,284,285,284,2
20241210,102400,21547553,284,283,284,283,2
20241210,102300,21546986,279,279,279,279,0
20241210,102200,21546986,279,285,285,279,24294
20241210,102100,14696909,288,288,288,288,0
20241210,102000,14696909,288,288,288,288,500
20241210,101900,14552909,288,286,288,286,10
20241210,101800,14550032,285,287,287,282,17422
20241210,101700,9613301,287,287,287,287,5
20241210,101600,9611866,289,289,289,289,0
20241210,101500,9611866,289,289,289,289,0
20241210,101400,9611866,289,289,289,289,0
20241210,101300,9611866,289,289,289,289,0
20241210,101200,9611866,289,289,289,289,0
20241210,101100,9611866,289,289,289,289,0
20241210,101000,9611866,289,289,289,289,0
20241210,100900,9611866,289,289,289,289,1
20241210,100800,9611577,289,287,289,287,51
20241210,100700,9596934,287,287,287,287,0
20241210,100600,9596934,287,287,287,287,100
20241210,100500,9568234,289,289,289,289,0
20241210,100400,9568234,289,286,289,286,2
20241210,100300,9567659,289,289,289,289,0
20241210,100200,9567659,289,289,289,289,0
20241210,100100,9567659,289,289,289,289,501
20241210,100000,9422870,286,286,286,286,5000
20241210,095900,7992870,289,288,289,288,2
20241210,095800,7992293,286,286,286,286,0
20241210,095700,7992293,286,286,286,284,5013
20241210,095600,6565334,289,289,289,289,0
20241210,095500,6565334,289,289,289,289,0
20241210,095400,6565334,289,289,289,289,0
20241210,095300,6565334,289,289,289,289,0
20241210,095200,6565334,289,289,289,289,0
20241210,095100,6565334,289,289,289,289,0
20241210,095000,6565334,289,289,289,289,0
20241210,094900,6565334,289,289,289,289,0
20241210,094800,6565334,289,289,289,289,8
20241210,094700,6563022,289,289,289,289,0
20241210,094600,6563022,289,289,289,289,5
20241210,094500,6561577,286,286,286,286,12
20241210,094400,6558145,289,289,289,289,2
20241210,094300,6557567,287,287,287,287,703
20241210,094200,6355806,290,290,290,290,0
20241210,094100,6355806,290,290,290,290,0
20241210,094000,6355806,290,290,290,290,160
20241210,093900,6309406,290,290,290,290,0
20241210,093800,6309406,290,290,290,290,200
20241210,093700,6251406,290,290,290,290,0
20241210,093600,6251406,290,290,290,288,10028
20241210,093500,3363320,290,289,290,289,1496
20241210,093400,2929586,290,290,290,290,132
20241210,093300,2891306,290,290,290,290,0
20241210,093200,2891306,290,290,290,290,152
20241210,093100,2847226,290,290,290,290,1
20241210,093000,2846936,290,290,290,290,0
20241210,092900,2846936,290,290,290,290,0
20241210,092800,2846936,290,290,290,290,448
20241210,092700,2717016,290,290,290,290,0
20241210,092600,2717016,290,290,290,290,401
20241210,092500,2600726,290,290,290,290,0
20241210,092400,2600726,290,290,290,290,0
20241210,092300,2600726,290,290,290,290,28
20241210,092200,2592606,290,289,290,289,172
20241210,092100,2542808,289,289,290,288,976
20241210,092000,2259835,289,289,289,289,0
20241210,091900,2259835,289,289,289,289,50
20241210,091800,2245385,292,292,292,292,1531
20241210,091700,1798333,292,292,292,292,3
20241210,091600,1797457,289,292,292,289,24
20241210,091500,1790478,292,292,293,292,2254
20241210,091400,1132309,289,285,292,285,618
20241210,091300,953353,285,284,285,284,210
20241210,091200,893703,283,283,283,283,11
20241210,091100,890590,284,284,284,284,0
20241210,091000,890590,284,284,284,284,101
20241210,090900,861906,284,282,284,282,205
20241210,090800,803991,281,281,281,281,37
20241210,090700,793594,281,279,281,279,663
20241210,090600,608388,279,279,279,279,10
20241210,090500,605598,279,279,279,279,20
20241210,090400,600018,279,279,279,279,6
20241210,090300,598344,276,277,277,276,2000
20241210,090200,45264,276,276,276,276,0
20241210,090100,45264,276,276,276,276,0
20241210,090000,45264,276,276,276,276,164