KissMeData/118000/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,201600,22553573,282,282,282,282,1117
20241230,201500,22553573,282,282,282,282,0
20241230,201400,22553573,282,282,282,282,0
20241230,201300,22553573,282,282,282,282,0
20241230,201200,22553573,282,282,282,282,0
20241230,201100,22553573,282,282,282,282,0
20241230,201000,22553573,282,282,282,282,0
20241230,200900,22553573,282,282,282,282,0
20241230,200800,22553573,282,282,282,282,0
20241230,200700,22553573,282,282,282,282,0
20241230,200600,22553573,282,282,282,282,0
20241230,200500,22553573,282,282,282,282,0
20241230,200400,22553573,282,282,282,282,0
20241230,200300,22553573,282,282,282,282,0
20241230,200200,22553573,282,282,282,282,0
20241230,200100,22553573,282,282,282,282,0
20241230,200000,22553573,282,282,282,282,0
20241230,195900,22553573,282,282,282,282,0
20241230,195800,22553573,282,282,282,282,0
20241230,195700,22553573,282,282,282,282,0
20241230,195600,22553573,282,282,282,282,0
20241230,195500,22553573,282,282,282,282,0
20241230,195400,22553573,282,282,282,282,0
20241230,195300,22553573,282,282,282,282,0
20241230,195200,22553573,282,282,282,282,0
20241230,195100,22553573,282,282,282,282,0
20241230,195000,22553573,282,282,282,282,0
20241230,194900,22553573,282,282,282,282,0
20241230,194800,22553573,282,282,282,282,0
20241230,194700,22553573,282,282,282,282,0
20241230,194600,22553573,282,282,282,282,1117
20241230,194500,22553573,282,282,282,282,0
20241230,194400,22553573,282,282,282,282,0
20241230,194300,22553573,282,282,282,282,0
20241230,194200,22553573,282,282,282,282,0
20241230,194100,22553573,282,282,282,282,0
20241230,194000,22553573,282,282,282,282,0
20241230,193900,22553573,282,282,282,282,0
20241230,193800,22553573,282,282,282,282,0
20241230,193700,22553573,282,282,282,282,0
20241230,193600,22553573,282,282,282,282,0
20241230,193500,22553573,282,282,282,282,0
20241230,193400,22553573,282,282,282,282,0
20241230,193300,22553573,282,282,282,282,0
20241230,193200,22553573,282,282,282,282,0
20241230,193100,22553573,282,282,282,282,0
20241230,193000,22553573,282,282,282,282,0
20241230,192900,22553573,282,282,282,282,0
20241230,192800,22553573,282,282,282,282,0
20241230,192700,22553573,282,282,282,282,0
20241230,192600,22553573,282,282,282,282,0
20241230,192500,22553573,282,282,282,282,0
20241230,192400,22553573,282,282,282,282,0
20241230,192300,22553573,282,282,282,282,0
20241230,192200,22553573,282,282,282,282,0
20241230,192100,22553573,282,282,282,282,0
20241230,192000,22553573,282,282,282,282,0
20241230,191900,22553573,282,282,282,282,0
20241230,191800,22553573,282,282,282,282,0
20241230,191700,22553573,282,282,282,282,0
20241230,191600,22553573,282,282,282,282,1117
20241230,191500,22553573,282,282,282,282,0
20241230,191400,22553573,282,282,282,282,0
20241230,191300,22553573,282,282,282,282,0
20241230,191200,22553573,282,282,282,282,0
20241230,191100,22553573,282,282,282,282,0
20241230,191000,22553573,282,282,282,282,0
20241230,190900,22553573,282,282,282,282,0
20241230,190800,22553573,282,282,282,282,0
20241230,190700,22553573,282,282,282,282,0
20241230,190600,22553573,282,282,282,282,0
20241230,190500,22553573,282,282,282,282,0
20241230,190400,22553573,282,282,282,282,0
20241230,190300,22553573,282,282,282,282,0
20241230,190200,22553573,282,282,282,282,0
20241230,190100,22553573,282,282,282,282,0
20241230,190000,22553573,282,282,282,282,0
20241230,185900,22553573,282,282,282,282,0
20241230,185800,22553573,282,282,282,282,0
20241230,185700,22553573,282,282,282,282,0
20241230,185600,22553573,282,282,282,282,0
20241230,185500,22553573,282,282,282,282,0
20241230,185400,22553573,282,282,282,282,0
20241230,185300,22553573,282,282,282,282,0
20241230,185200,22553573,282,282,282,282,0
20241230,185100,22553573,282,282,282,282,0
20241230,185000,22553573,282,282,282,282,0
20241230,184900,22553573,282,282,282,282,0
20241230,184800,22553573,282,282,282,282,0
20241230,184700,22553573,282,282,282,282,0
20241230,184600,22553573,282,282,282,282,1117
20241230,184500,22553573,282,282,282,282,0
20241230,184400,22553573,282,282,282,282,0
20241230,184300,22553573,282,282,282,282,0
20241230,184200,22553573,282,282,282,282,0
20241230,184100,22553573,282,282,282,282,0
20241230,184000,22553573,282,282,282,282,0
20241230,183900,22553573,282,282,282,282,0
20241230,183800,22553573,282,282,282,282,0
20241230,183700,22553573,282,282,282,282,0
20241230,183600,22553573,282,282,282,282,0
20241230,183500,22553573,282,282,282,282,0
20241230,183400,22553573,282,282,282,282,0
20241230,183300,22553573,282,282,282,282,0
20241230,183200,22553573,282,282,282,282,0
20241230,183100,22553573,282,282,282,282,0
20241230,183000,22553573,282,282,282,282,0
20241230,182900,22553573,282,282,282,282,0
20241230,182800,22553573,282,282,282,282,0
20241230,182700,22553573,282,282,282,282,0
20241230,182600,22553573,282,282,282,282,0
20241230,182500,22553573,282,282,282,282,0
20241230,182400,22553573,282,282,282,282,0
20241230,182300,22553573,282,282,282,282,0
20241230,182200,22553573,282,282,282,282,0
20241230,182100,22553573,282,282,282,282,0
20241230,182000,22553573,282,282,282,282,0
20241230,181900,22553573,282,282,282,282,0
20241230,181800,22553573,282,282,282,282,0
20241230,181700,22553573,282,282,282,282,0
20241230,181600,22553573,282,282,282,282,1117
20241230,181500,22553573,282,282,282,282,0
20241230,181400,22553573,282,282,282,282,0
20241230,181300,22553573,282,282,282,282,0
20241230,181200,22553573,282,282,282,282,0
20241230,181100,22553573,282,282,282,282,0
20241230,181000,22553573,282,282,282,282,0
20241230,180900,22553573,282,282,282,282,0
20241230,180800,22553573,282,282,282,282,0
20241230,180700,22553573,282,282,282,282,0
20241230,180600,22553573,282,282,282,282,0
20241230,180500,22553573,282,282,282,282,0
20241230,180400,22553573,282,282,282,282,0
20241230,180300,22553573,282,282,282,282,0
20241230,180200,22553573,282,282,282,282,0
20241230,180100,22553573,282,282,282,282,0
20241230,180000,22553573,282,282,282,282,0
20241230,175900,22553573,282,282,282,282,0
20241230,175800,22553573,282,282,282,282,0
20241230,175700,22553573,282,282,282,282,0
20241230,175600,22553573,282,282,282,282,0
20241230,175500,22553573,282,282,282,282,0
20241230,175400,22553573,282,282,282,282,0
20241230,175300,22553573,282,282,282,282,0
20241230,175200,22553573,282,282,282,282,0
20241230,175100,22553573,282,282,282,282,0
20241230,175000,22553573,282,282,282,282,0
20241230,174900,22553573,282,282,282,282,0
20241230,174800,22553573,282,282,282,282,0
20241230,174700,22553573,282,282,282,282,0
20241230,174600,22553573,282,282,282,282,1117
20241230,174500,22553573,282,282,282,282,0
20241230,174400,22553573,282,282,282,282,0
20241230,174300,22553573,282,282,282,282,0
20241230,174200,22553573,282,282,282,282,0
20241230,174100,22553573,282,282,282,282,0
20241230,174000,22553573,282,282,282,282,0
20241230,173900,22553573,282,282,282,282,0
20241230,173800,22553573,282,282,282,282,0
20241230,173700,22553573,282,282,282,282,0
20241230,173600,22553573,282,282,282,282,0
20241230,173500,22553573,282,282,282,282,0
20241230,173400,22553573,282,282,282,282,0
20241230,173300,22553573,282,282,282,282,0
20241230,173200,22553573,282,282,282,282,0
20241230,173100,22553573,282,282,282,282,0
20241230,173000,22553573,282,282,282,282,0
20241230,172900,22553573,282,282,282,282,0
20241230,172800,22553573,282,282,282,282,0
20241230,172700,22553573,282,282,282,282,0
20241230,172600,22553573,282,282,282,282,0
20241230,172500,22553573,282,282,282,282,0
20241230,172400,22553573,282,282,282,282,0
20241230,172300,22553573,282,282,282,282,0
20241230,172200,22553573,282,282,282,282,0
20241230,172100,22553573,282,282,282,282,0
20241230,172000,22553573,282,282,282,282,0
20241230,171900,22553573,282,282,282,282,0
20241230,171800,22553573,282,282,282,282,0
20241230,171700,22553573,282,282,282,282,0
20241230,171600,22553573,282,282,282,282,1117
20241230,171500,22553573,282,282,282,282,0
20241230,171400,22553573,282,282,282,282,0
20241230,171300,22553573,282,282,282,282,0
20241230,171200,22553573,282,282,282,282,0
20241230,171100,22553573,282,282,282,282,0
20241230,171000,22553573,282,282,282,282,0
20241230,170900,22553573,282,282,282,282,0
20241230,170800,22553573,282,282,282,282,0
20241230,170700,22553573,282,282,282,282,0
20241230,170600,22553573,282,282,282,282,0
20241230,170500,22553573,282,282,282,282,0
20241230,170400,22553573,282,282,282,282,0
20241230,170300,22553573,282,282,282,282,0
20241230,170200,22553573,282,282,282,282,0
20241230,170100,22553573,282,282,282,282,0
20241230,170000,22553573,282,282,282,282,0
20241230,165900,22553573,282,282,282,282,0
20241230,165800,22553573,282,282,282,282,0
20241230,165700,22553573,282,282,282,282,0
20241230,165600,22553573,282,282,282,282,0
20241230,165500,22553573,282,282,282,282,0
20241230,165400,22553573,282,282,282,282,0
20241230,165300,22553573,282,282,282,282,0
20241230,165200,22553573,282,282,282,282,0
20241230,165100,22553573,282,282,282,282,0
20241230,165000,22553573,282,282,282,282,0
20241230,164900,22553573,282,282,282,282,0
20241230,164800,22553573,282,282,282,282,0
20241230,164700,22553573,282,282,282,282,0
20241230,164600,22553573,282,282,282,282,1117
20241230,164500,22553573,282,282,282,282,0
20241230,164400,22553573,282,282,282,282,0
20241230,164300,22553573,282,282,282,282,0
20241230,164200,22553573,282,282,282,282,0
20241230,164100,22553573,282,282,282,282,0
20241230,164000,22553573,282,282,282,282,0
20241230,163900,22553573,282,282,282,282,0
20241230,163800,22553573,282,282,282,282,0
20241230,163700,22553573,282,282,282,282,0
20241230,163600,22553573,282,282,282,282,0
20241230,163500,22553573,282,282,282,282,0
20241230,163400,22553573,282,282,282,282,0
20241230,163300,22553573,282,282,282,282,0
20241230,163200,22553573,282,282,282,282,0
20241230,163100,22553573,282,282,282,282,0
20241230,163000,22553573,282,282,282,282,0
20241230,162900,22553573,282,282,282,282,0
20241230,162800,22553573,282,282,282,282,0
20241230,162700,22553573,282,282,282,282,0
20241230,162600,22553573,282,282,282,282,0
20241230,162500,22553573,282,282,282,282,0
20241230,162400,22553573,282,282,282,282,0
20241230,162300,22553573,282,282,282,282,0
20241230,162200,22553573,282,282,282,282,0
20241230,162100,22553573,282,282,282,282,0
20241230,162000,22553573,282,282,282,282,0
20241230,161900,22553573,282,282,282,282,0
20241230,161800,22553573,282,282,282,282,0
20241230,161700,22553573,282,282,282,282,0
20241230,161600,22553573,282,282,282,282,1117
20241230,161500,22553573,282,282,282,282,0
20241230,161400,22553573,282,282,282,282,0
20241230,161300,22553573,282,282,282,282,0
20241230,161200,22553573,282,282,282,282,0
20241230,161100,22553573,282,282,282,282,0
20241230,161000,22553573,282,282,282,282,0
20241230,160900,22553573,282,282,282,282,0
20241230,160800,22553573,282,282,282,282,0
20241230,160700,22553573,282,282,282,282,0
20241230,160600,22553573,282,282,282,282,0
20241230,160500,22553573,282,282,282,282,0
20241230,160400,22553573,282,282,282,282,0
20241230,160300,22553573,282,282,282,282,0
20241230,160200,22553573,282,282,282,282,0
20241230,160100,22553573,282,282,282,282,0
20241230,160000,22553573,282,282,282,282,0
20241230,155900,22553573,282,282,282,282,0
20241230,155800,22553573,282,282,282,282,0
20241230,155700,22553573,282,282,282,282,0
20241230,155600,22553573,282,282,282,282,0
20241230,155500,22553573,282,282,282,282,0
20241230,155400,22553573,282,282,282,282,0
20241230,155300,22553573,282,282,282,282,0
20241230,155200,22553573,282,282,282,282,0
20241230,155100,22553573,282,282,282,282,0
20241230,155000,22553573,282,282,282,282,0
20241230,154900,22553573,282,282,282,282,0
20241230,154800,22553573,282,282,282,282,0
20241230,154700,22553573,282,282,282,282,0
20241230,154600,22553573,282,282,282,282,1117
20241230,154500,22553573,282,282,282,282,0
20241230,154400,22553573,282,282,282,282,0
20241230,154300,22553573,282,282,282,282,0
20241230,154200,22553573,282,282,282,282,0
20241230,154100,22553573,282,282,282,282,0
20241230,154000,22553573,282,282,282,282,0
20241230,153900,22553573,282,282,282,282,0
20241230,153800,22553573,282,282,282,282,0
20241230,153700,22553573,282,282,282,282,0
20241230,153600,22553573,282,282,282,282,0
20241230,153500,22553573,282,282,282,282,0
20241230,153400,22553573,282,282,282,282,0
20241230,153300,22553573,282,282,282,282,0
20241230,153200,22553573,282,282,282,282,0
20241230,153100,22553573,282,282,282,282,0
20241230,153000,22553573,282,282,282,282,1117
20241230,152900,22238579,279,279,279,279,0
20241230,152800,22238579,279,279,279,279,0
20241230,152700,22238579,279,279,279,279,0
20241230,152600,22238579,279,279,279,279,0
20241230,152500,22238579,279,279,279,279,0
20241230,152400,22238579,279,279,279,279,0
20241230,152300,22238579,279,279,279,279,0
20241230,152200,22238579,279,279,279,279,0
20241230,152100,22238579,279,279,279,279,0
20241230,152000,22238579,279,279,279,279,0
20241230,151900,22238579,279,280,280,279,1451
20241230,151800,21833735,281,281,281,281,0
20241230,151700,21833735,281,280,281,279,3025
20241230,151600,20989260,280,280,280,280,0
20241230,151500,20989260,280,280,280,280,51
20241230,151400,20974980,281,281,281,281,0
20241230,151300,20974980,281,281,281,281,0
20241230,151200,20974980,281,281,281,281,0
20241230,151100,20974980,281,281,281,281,0
20241230,151000,20974980,281,281,281,281,0
20241230,150900,20974980,281,281,281,281,0
20241230,150800,20974980,281,281,281,281,0
20241230,150700,20974980,281,281,281,281,0
20241230,150600,20974980,281,281,281,281,0
20241230,150500,20974980,281,281,281,281,0
20241230,150400,20974980,281,281,281,281,100
20241230,150300,20946880,281,281,281,281,0
20241230,150200,20946880,281,281,281,281,0
20241230,150100,20946880,281,281,281,281,0
20241230,150000,20946880,281,281,281,281,1
20241230,145900,20946599,279,279,279,279,0
20241230,145800,20946599,279,279,279,279,0
20241230,145700,20946599,279,279,279,279,0
20241230,145600,20946599,279,279,279,279,0
20241230,145500,20946599,279,279,279,279,0
20241230,145400,20946599,279,280,280,279,11
20241230,145300,20943520,281,281,281,281,0
20241230,145200,20943520,281,281,281,281,0
20241230,145100,20943520,281,281,281,281,0
20241230,145000,20943520,281,281,281,281,0
20241230,144900,20943520,281,281,281,281,0
20241230,144800,20943520,281,281,281,281,0
20241230,144700,20943520,281,281,281,281,0
20241230,144600,20943520,281,281,281,281,0
20241230,144500,20943520,281,281,281,281,0
20241230,144400,20943520,281,281,281,281,0
20241230,144300,20943520,281,281,281,281,0
20241230,144200,20943520,281,281,281,281,0
20241230,144100,20943520,281,281,281,281,0
20241230,144000,20943520,281,281,281,281,0
20241230,143900,20943520,281,281,281,281,0
20241230,143800,20943520,281,281,281,281,0
20241230,143700,20943520,281,281,281,281,10
20241230,143600,20940710,281,281,281,281,0
20241230,143500,20940710,281,280,281,280,2
20241230,143400,20940149,276,278,278,276,10000
20241230,143300,18167038,282,282,282,282,0
20241230,143200,18167038,282,282,282,282,100
20241230,143100,18138838,282,282,282,282,0
20241230,143000,18138838,282,282,282,282,1
20241230,142900,18138556,281,281,281,281,317
20241230,142800,18049479,281,281,281,281,0
20241230,142700,18049479,281,281,281,281,0
20241230,142600,18049479,281,281,281,281,0
20241230,142500,18049479,281,281,281,281,0
20241230,142400,18049479,281,281,281,281,4
20241230,142300,18048355,279,279,279,279,0
20241230,142200,18048355,279,279,279,279,9650
20241230,142100,15356005,279,279,279,279,130
20241230,142000,15319735,279,279,279,279,220
20241230,141900,15258355,282,282,282,282,0
20241230,141800,15258355,282,282,282,282,0
20241230,141700,15258355,282,282,282,282,0
20241230,141600,15258355,282,282,282,282,0
20241230,141500,15258355,282,282,282,282,0
20241230,141400,15258355,282,282,282,282,0
20241230,141300,15258355,282,282,282,282,0
20241230,141200,15258355,282,282,282,282,0
20241230,141100,15258355,282,282,282,282,46
20241230,141000,15245383,282,282,282,282,0
20241230,140900,15245383,282,282,282,282,0
20241230,140800,15245383,282,282,282,282,0
20241230,140700,15245383,282,282,282,282,0
20241230,140600,15245383,282,282,282,282,40
20241230,140500,15234103,282,282,282,282,0
20241230,140400,15234103,282,282,282,282,0
20241230,140300,15234103,282,280,282,280,891
20241230,140200,14984032,280,280,280,280,0
20241230,140100,14984032,280,280,280,280,0
20241230,140000,14984032,280,280,280,280,0
20241230,135900,14984032,280,280,280,280,0
20241230,135800,14984032,280,280,280,280,0
20241230,135700,14984032,280,280,280,280,0
20241230,135600,14984032,280,280,280,280,0
20241230,135500,14984032,280,280,280,280,0
20241230,135400,14984032,280,280,280,280,10
20241230,135300,14981232,280,280,280,280,0
20241230,135200,14981232,280,280,280,280,0
20241230,135100,14981232,280,280,280,280,0
20241230,135000,14981232,280,280,280,280,0
20241230,134900,14981232,280,280,280,280,0
20241230,134800,14981232,280,280,280,280,0
20241230,134700,14981232,280,280,280,280,0
20241230,134600,14981232,280,280,280,280,0
20241230,134500,14981232,280,280,280,280,5
20241230,134400,14979832,280,280,280,280,1
20241230,134300,14979552,278,279,279,278,3741
20241230,134200,13935814,280,280,280,280,629
20241230,134100,13759694,280,280,280,280,371
20241230,134000,13655814,280,280,280,280,0
20241230,133900,13655814,280,280,280,280,0
20241230,133800,13655814,280,280,280,280,0
20241230,133700,13655814,280,280,280,280,0
20241230,133600,13655814,280,280,280,280,278
20241230,133500,13577974,280,280,280,280,0
20241230,133400,13577974,280,280,280,280,0
20241230,133300,13577974,280,280,280,280,0
20241230,133200,13577974,280,280,280,280,0
20241230,133100,13577974,280,280,280,280,0
20241230,133000,13577974,280,280,280,280,1
20241230,132900,13577694,279,279,279,279,0
20241230,132800,13577694,279,279,279,279,0
20241230,132700,13577694,279,279,279,279,0
20241230,132600,13577694,279,279,279,279,521
20241230,132500,13432335,280,280,280,280,0
20241230,132400,13432335,280,280,280,280,0
20241230,132300,13432335,280,280,280,280,175
20241230,132200,13383335,280,280,280,280,0
20241230,132100,13383335,280,280,280,280,0
20241230,132000,13383335,280,280,280,280,75
20241230,131900,13362335,280,280,280,280,5000
20241230,131800,11962335,280,282,282,280,136
20241230,131700,11923991,283,283,283,283,0
20241230,131600,11923991,283,283,283,283,0
20241230,131500,11923991,283,283,283,283,0
20241230,131400,11923991,283,283,283,283,0
20241230,131300,11923991,283,283,283,283,0
20241230,131200,11923991,283,283,283,283,0
20241230,131100,11923991,283,283,283,283,0
20241230,131000,11923991,283,283,283,283,0
20241230,130900,11923991,283,283,283,283,0
20241230,130800,11923991,283,283,283,283,20
20241230,130700,11918331,283,283,283,283,0
20241230,130600,11918331,283,283,283,283,0
20241230,130500,11918331,283,283,283,281,104
20241230,130400,11888903,280,280,280,280,0
20241230,130300,11888903,280,280,280,280,0
20241230,130200,11888903,280,280,280,280,0
20241230,130100,11888903,280,280,280,280,0
20241230,130000,11888903,280,283,283,280,92
20241230,125900,11862894,283,283,283,283,0
20241230,125800,11862894,283,283,283,283,0
20241230,125700,11862894,283,283,283,283,0
20241230,125600,11862894,283,283,283,283,0
20241230,125500,11862894,283,283,283,283,0
20241230,125400,11862894,283,283,283,283,1
20241230,125300,11862611,283,283,283,283,0
20241230,125200,11862611,283,283,283,283,0
20241230,125100,11862611,283,283,283,283,0
20241230,125000,11862611,283,283,283,283,6
20241230,124900,11860913,283,283,283,283,0
20241230,124800,11860913,283,283,283,283,0
20241230,124700,11860913,283,283,283,283,0
20241230,124600,11860913,283,283,283,283,0
20241230,124500,11860913,283,283,283,283,0
20241230,124400,11860913,283,283,283,283,0
20241230,124300,11860913,283,283,283,283,0
20241230,124200,11860913,283,283,283,283,0
20241230,124100,11860913,283,283,283,283,0
20241230,124000,11860913,283,283,283,283,0
20241230,123900,11860913,283,283,283,283,0
20241230,123800,11860913,283,283,283,283,0
20241230,123700,11860913,283,283,283,283,0
20241230,123600,11860913,283,283,283,283,0
20241230,123500,11860913,283,283,283,283,0
20241230,123400,11860913,283,283,283,283,1
20241230,123300,11860630,280,280,280,280,0
20241230,123200,11860630,280,280,280,280,0
20241230,123100,11860630,280,280,280,280,0
20241230,123000,11860630,280,280,280,280,0
20241230,122900,11860630,280,280,280,280,0
20241230,122800,11860630,280,280,280,280,0
20241230,122700,11860630,280,281,281,280,31
20241230,122600,11851949,281,281,281,281,0
20241230,122500,11851949,281,281,281,281,0
20241230,122400,11851949,281,281,281,281,0
20241230,122300,11851949,281,281,281,281,0
20241230,122200,11851949,281,283,283,281,1716
20241230,122100,11366353,283,283,283,283,0
20241230,122000,11366353,283,283,283,283,0
20241230,121900,11366353,283,283,283,283,0
20241230,121800,11366353,283,283,283,283,0
20241230,121700,11366353,283,283,283,283,0
20241230,121600,11366353,283,283,283,283,0
20241230,121500,11366353,283,283,283,283,0
20241230,121400,11366353,283,283,283,283,0
20241230,121300,11366353,283,283,283,283,0
20241230,121200,11366353,283,283,283,283,0
20241230,121100,11366353,283,283,283,283,0
20241230,121000,11366353,283,283,283,283,0
20241230,120900,11366353,283,283,283,283,0
20241230,120800,11366353,283,283,283,283,0
20241230,120700,11366353,283,283,283,283,0
20241230,120600,11366353,283,283,283,283,1
20241230,120500,11366070,281,281,281,281,0
20241230,120400,11366070,281,281,281,281,0
20241230,120300,11366070,281,283,283,281,25
20241230,120200,11359023,282,282,282,282,0
20241230,120100,11359023,282,282,282,282,0
20241230,120000,11359023,282,282,282,282,0
20241230,115900,11359023,282,283,283,282,10
20241230,115800,11356194,280,280,280,280,0
20241230,115700,11356194,280,280,280,280,0
20241230,115600,11356194,280,280,280,280,0
20241230,115500,11356194,280,280,280,280,0
20241230,115400,11356194,280,280,280,280,0
20241230,115300,11356194,280,280,280,280,5
20241230,115200,11354794,283,283,283,283,0
20241230,115100,11354794,283,283,283,283,0
20241230,115000,11354794,283,283,283,283,0
20241230,114900,11354794,283,283,283,283,0
20241230,114800,11354794,283,283,283,283,0
20241230,114700,11354794,283,283,283,283,0
20241230,114600,11354794,283,283,283,283,0
20241230,114500,11354794,283,283,283,283,0
20241230,114400,11354794,283,283,283,283,50
20241230,114300,11340644,283,283,283,283,0
20241230,114200,11340644,283,283,283,283,0
20241230,114100,11340644,283,283,283,283,10
20241230,114000,11337814,283,283,283,283,0
20241230,113900,11337814,283,283,283,283,0
20241230,113800,11337814,283,283,283,283,100
20241230,113700,11309514,283,283,283,283,0
20241230,113600,11309514,283,283,283,283,0
20241230,113500,11309514,283,283,283,283,0
20241230,113400,11309514,283,283,283,283,0
20241230,113300,11309514,283,283,283,283,0
20241230,113200,11309514,283,283,283,283,0
20241230,113100,11309514,283,283,283,283,0
20241230,113000,11309514,283,283,283,283,0
20241230,112900,11309514,283,283,283,283,1
20241230,112800,11309231,282,282,282,282,0
20241230,112700,11309231,282,282,282,282,0
20241230,112600,11309231,282,282,282,282,0
20241230,112500,11309231,282,282,282,282,0
20241230,112400,11309231,282,282,282,282,12
20241230,112300,11305847,280,283,283,280,5900
20241230,112200,9651741,285,285,285,285,0
20241230,112100,9651741,285,285,285,285,0
20241230,112000,9651741,285,285,285,285,0
20241230,111900,9651741,285,285,285,285,2
20241230,111800,9651171,285,285,285,285,0
20241230,111700,9651171,285,285,285,285,0
20241230,111600,9651171,285,285,285,285,0
20241230,111500,9651171,285,285,285,285,0
20241230,111400,9651171,285,285,285,285,0
20241230,111300,9651171,285,285,285,285,0
20241230,111200,9651171,285,285,285,285,0
20241230,111100,9651171,285,285,285,285,0
20241230,111000,9651171,285,285,285,285,0
20241230,110900,9651171,285,285,285,285,0
20241230,110800,9651171,285,285,285,285,0
20241230,110700,9651171,285,285,285,285,0
20241230,110600,9651171,285,285,285,285,0
20241230,110500,9651171,285,285,285,285,0
20241230,110400,9651171,285,285,285,285,554
20241230,110300,9493281,284,284,284,284,228
20241230,110200,9428529,283,283,283,283,0
20241230,110100,9428529,283,283,283,283,0
20241230,110000,9428529,283,283,283,283,0
20241230,105900,9428529,283,283,283,283,0
20241230,105800,9428529,283,283,283,283,0
20241230,105700,9428529,283,283,283,283,0
20241230,105600,9428529,283,283,283,283,0
20241230,105500,9428529,283,283,283,283,0
20241230,105400,9428529,283,283,283,283,0
20241230,105300,9428529,283,283,283,283,0
20241230,105200,9428529,283,283,283,283,0
20241230,105100,9428529,283,283,283,283,0
20241230,105000,9428529,283,283,283,283,0
20241230,104900,9428529,283,283,283,283,0
20241230,104800,9428529,283,283,283,283,0
20241230,104700,9428529,283,283,283,283,0
20241230,104600,9428529,283,283,283,283,0
20241230,104500,9428529,283,283,283,283,24
20241230,104400,9421737,284,284,284,284,0
20241230,104300,9421737,284,284,284,284,0
20241230,104200,9421737,284,284,284,284,0
20241230,104100,9421737,284,284,284,284,6
20241230,104000,9420033,282,282,282,282,0
20241230,103900,9420033,282,282,282,282,849
20241230,103800,9180615,282,282,282,282,1
20241230,103700,9180333,282,282,282,282,0
20241230,103600,9180333,282,282,282,282,0
20241230,103500,9180333,282,282,282,282,0
20241230,103400,9180333,282,282,282,282,0
20241230,103300,9180333,282,282,282,282,0
20241230,103200,9180333,282,282,282,282,0
20241230,103100,9180333,282,282,282,282,1
20241230,103000,9180051,284,284,284,284,0
20241230,102900,9180051,284,284,284,284,0
20241230,102800,9180051,284,284,284,284,10
20241230,102700,9177211,284,284,284,284,0
20241230,102600,9177211,284,284,284,284,0
20241230,102500,9177211,284,284,284,284,0
20241230,102400,9177211,284,284,284,284,0
20241230,102300,9177211,284,284,284,284,0
20241230,102200,9177211,284,284,284,284,0
20241230,102100,9177211,284,284,284,284,0
20241230,102000,9177211,284,284,284,284,0
20241230,101900,9177211,284,284,284,284,0
20241230,101800,9177211,284,284,284,284,0
20241230,101700,9177211,284,283,284,283,1883
20241230,101600,8642440,284,284,284,284,0
20241230,101500,8642440,284,284,284,284,0
20241230,101400,8642440,284,284,284,284,0
20241230,101300,8642440,284,284,284,284,0
20241230,101200,8642440,284,284,284,284,0
20241230,101100,8642440,284,284,284,284,0
20241230,101000,8642440,284,284,284,284,0
20241230,100900,8642440,284,284,284,284,0
20241230,100800,8642440,284,284,284,284,0
20241230,100700,8642440,284,284,284,284,0
20241230,100600,8642440,284,284,284,284,0
20241230,100500,8642440,284,284,284,284,0
20241230,100400,8642440,284,284,284,284,0
20241230,100300,8642440,284,284,284,284,63
20241230,100200,8624548,282,283,283,281,17897
20241230,100100,3590678,283,283,283,283,0
20241230,100000,3590678,283,284,285,283,2521
20241230,095900,2872586,284,284,284,284,13
20241230,095800,2868894,283,283,283,283,0
20241230,095700,2868894,283,283,283,283,1
20241230,095600,2868611,283,283,283,283,0
20241230,095500,2868611,283,283,283,283,0
20241230,095400,2868611,283,283,283,283,0
20241230,095300,2868611,283,283,283,283,0
20241230,095200,2868611,283,283,283,283,0
20241230,095100,2868611,283,283,283,283,0
20241230,095000,2868611,283,283,283,283,171
20241230,094900,2820218,283,283,283,283,0
20241230,094800,2820218,283,283,283,283,0
20241230,094700,2820218,283,283,283,283,0
20241230,094600,2820218,283,283,283,283,0
20241230,094500,2820218,283,283,283,283,0
20241230,094400,2820218,283,283,283,283,0
20241230,094300,2820218,283,283,283,283,0
20241230,094200,2820218,283,283,283,283,0
20241230,094100,2820218,283,283,283,283,8
20241230,094000,2817954,283,283,283,283,0
20241230,093900,2817954,283,283,283,283,20
20241230,093800,2812294,282,282,282,282,0
20241230,093700,2812294,282,282,282,282,0
20241230,093600,2812294,282,282,282,282,39
20241230,093500,2801296,283,283,283,283,0
20241230,093400,2801296,283,283,283,283,0
20241230,093300,2801296,283,283,283,283,1
20241230,093200,2801013,282,282,282,282,403
20241230,093100,2687367,282,282,282,282,0
20241230,093000,2687367,282,282,282,282,0
20241230,092900,2687367,282,283,283,282,718
20241230,092800,2484389,283,283,283,283,0
20241230,092700,2484389,283,283,283,283,0
20241230,092600,2484389,283,283,283,283,0
20241230,092500,2484389,283,283,283,283,555
20241230,092400,2327324,283,283,283,283,0
20241230,092300,2327324,283,283,283,283,0
20241230,092200,2327324,283,283,283,283,0
20241230,092100,2327324,283,283,283,283,0
20241230,092000,2327324,283,283,283,283,0
20241230,091900,2327324,283,283,283,283,0
20241230,091800,2327324,283,283,283,283,0
20241230,091700,2327324,283,283,283,283,0
20241230,091600,2327324,283,283,283,283,0
20241230,091500,2327324,283,283,283,283,0
20241230,091400,2327324,283,283,283,283,0
20241230,091300,2327324,283,283,283,283,0
20241230,091200,2327324,283,283,283,283,0
20241230,091100,2327324,283,283,283,283,0
20241230,091000,2327324,283,283,283,283,0
20241230,090900,2327324,283,283,283,283,0
20241230,090800,2327324,283,283,283,283,5
20241230,090700,2325909,283,282,283,282,60
20241230,090600,2308979,283,283,283,283,0
20241230,090500,2308979,283,283,283,283,10
20241230,090400,2306149,282,282,282,282,550
20241230,090300,2151049,282,282,282,282,500
20241230,090200,2010049,282,282,282,282,0
20241230,090100,2010049,282,280,282,280,5601
20241230,090000,437798,281,281,281,281,1558