KissMeData/168490/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,203000,467775003,157,157,157,157,34191
20241227,202900,467775003,157,157,157,157,0
20241227,202800,467775003,157,157,157,157,0
20241227,202700,467775003,157,157,157,157,0
20241227,202600,467775003,157,157,157,157,0
20241227,202500,467775003,157,157,157,157,0
20241227,202400,467775003,157,157,157,157,0
20241227,202300,467775003,157,157,157,157,0
20241227,202200,467775003,157,157,157,157,0
20241227,202100,467775003,157,157,157,157,0
20241227,202000,467775003,157,157,157,157,0
20241227,201900,467775003,157,157,157,157,0
20241227,201800,467775003,157,157,157,157,0
20241227,201700,467775003,157,157,157,157,0
20241227,201600,467775003,157,157,157,157,0
20241227,201500,467775003,157,157,157,157,0
20241227,201400,467775003,157,157,157,157,0
20241227,201300,467775003,157,157,157,157,0
20241227,201200,467775003,157,157,157,157,0
20241227,201100,467775003,157,157,157,157,0
20241227,201000,467775003,157,157,157,157,0
20241227,200900,467775003,157,157,157,157,0
20241227,200800,467775003,157,157,157,157,0
20241227,200700,467775003,157,157,157,157,0
20241227,200600,467775003,157,157,157,157,0
20241227,200500,467775003,157,157,157,157,0
20241227,200400,467775003,157,157,157,157,0
20241227,200300,467775003,157,157,157,157,0
20241227,200200,467775003,157,157,157,157,0
20241227,200100,467775003,157,157,157,157,0
20241227,200000,467775003,157,157,157,157,34191
20241227,195900,467775003,157,157,157,157,0
20241227,195800,467775003,157,157,157,157,0
20241227,195700,467775003,157,157,157,157,0
20241227,195600,467775003,157,157,157,157,0
20241227,195500,467775003,157,157,157,157,0
20241227,195400,467775003,157,157,157,157,0
20241227,195300,467775003,157,157,157,157,0
20241227,195200,467775003,157,157,157,157,0
20241227,195100,467775003,157,157,157,157,0
20241227,195000,467775003,157,157,157,157,0
20241227,194900,467775003,157,157,157,157,0
20241227,194800,467775003,157,157,157,157,0
20241227,194700,467775003,157,157,157,157,0
20241227,194600,467775003,157,157,157,157,0
20241227,194500,467775003,157,157,157,157,0
20241227,194400,467775003,157,157,157,157,0
20241227,194300,467775003,157,157,157,157,0
20241227,194200,467775003,157,157,157,157,0
20241227,194100,467775003,157,157,157,157,0
20241227,194000,467775003,157,157,157,157,0
20241227,193900,467775003,157,157,157,157,0
20241227,193800,467775003,157,157,157,157,0
20241227,193700,467775003,157,157,157,157,0
20241227,193600,467775003,157,157,157,157,0
20241227,193500,467775003,157,157,157,157,0
20241227,193400,467775003,157,157,157,157,0
20241227,193300,467775003,157,157,157,157,0
20241227,193200,467775003,157,157,157,157,0
20241227,193100,467775003,157,157,157,157,0
20241227,193000,467775003,157,157,157,157,34191
20241227,192900,467775003,157,157,157,157,0
20241227,192800,467775003,157,157,157,157,0
20241227,192700,467775003,157,157,157,157,0
20241227,192600,467775003,157,157,157,157,0
20241227,192500,467775003,157,157,157,157,0
20241227,192400,467775003,157,157,157,157,0
20241227,192300,467775003,157,157,157,157,0
20241227,192200,467775003,157,157,157,157,0
20241227,192100,467775003,157,157,157,157,0
20241227,192000,467775003,157,157,157,157,0
20241227,191900,467775003,157,157,157,157,0
20241227,191800,467775003,157,157,157,157,0
20241227,191700,467775003,157,157,157,157,0
20241227,191600,467775003,157,157,157,157,0
20241227,191500,467775003,157,157,157,157,0
20241227,191400,467775003,157,157,157,157,0
20241227,191300,467775003,157,157,157,157,0
20241227,191200,467775003,157,157,157,157,0
20241227,191100,467775003,157,157,157,157,0
20241227,191000,467775003,157,157,157,157,0
20241227,190900,467775003,157,157,157,157,0
20241227,190800,467775003,157,157,157,157,0
20241227,190700,467775003,157,157,157,157,0
20241227,190600,467775003,157,157,157,157,0
20241227,190500,467775003,157,157,157,157,0
20241227,190400,467775003,157,157,157,157,0
20241227,190300,467775003,157,157,157,157,0
20241227,190200,467775003,157,157,157,157,0
20241227,190100,467775003,157,157,157,157,0
20241227,190000,467775003,157,157,157,157,34191
20241227,185900,467775003,157,157,157,157,0
20241227,185800,467775003,157,157,157,157,0
20241227,185700,467775003,157,157,157,157,0
20241227,185600,467775003,157,157,157,157,0
20241227,185500,467775003,157,157,157,157,0
20241227,185400,467775003,157,157,157,157,0
20241227,185300,467775003,157,157,157,157,0
20241227,185200,467775003,157,157,157,157,0
20241227,185100,467775003,157,157,157,157,0
20241227,185000,467775003,157,157,157,157,0
20241227,184900,467775003,157,157,157,157,0
20241227,184800,467775003,157,157,157,157,0
20241227,184700,467775003,157,157,157,157,0
20241227,184600,467775003,157,157,157,157,0
20241227,184500,467775003,157,157,157,157,0
20241227,184400,467775003,157,157,157,157,0
20241227,184300,467775003,157,157,157,157,0
20241227,184200,467775003,157,157,157,157,0
20241227,184100,467775003,157,157,157,157,0
20241227,184000,467775003,157,157,157,157,0
20241227,183900,467775003,157,157,157,157,0
20241227,183800,467775003,157,157,157,157,0
20241227,183700,467775003,157,157,157,157,0
20241227,183600,467775003,157,157,157,157,0
20241227,183500,467775003,157,157,157,157,0
20241227,183400,467775003,157,157,157,157,0
20241227,183300,467775003,157,157,157,157,0
20241227,183200,467775003,157,157,157,157,0
20241227,183100,467775003,157,157,157,157,0
20241227,183000,467775003,157,157,157,157,34191
20241227,182900,467775003,157,157,157,157,0
20241227,182800,467775003,157,157,157,157,0
20241227,182700,467775003,157,157,157,157,0
20241227,182600,467775003,157,157,157,157,0
20241227,182500,467775003,157,157,157,157,0
20241227,182400,467775003,157,157,157,157,0
20241227,182300,467775003,157,157,157,157,0
20241227,182200,467775003,157,157,157,157,0
20241227,182100,467775003,157,157,157,157,0
20241227,182000,467775003,157,157,157,157,0
20241227,181900,467775003,157,157,157,157,0
20241227,181800,467775003,157,157,157,157,0
20241227,181700,467775003,157,157,157,157,0
20241227,181600,467775003,157,157,157,157,0
20241227,181500,467775003,157,157,157,157,0
20241227,181400,467775003,157,157,157,157,0
20241227,181300,467775003,157,157,157,157,0
20241227,181200,467775003,157,157,157,157,0
20241227,181100,467775003,157,157,157,157,0
20241227,181000,467775003,157,157,157,157,0
20241227,180900,467775003,157,157,157,157,0
20241227,180800,467775003,157,157,157,157,0
20241227,180700,467775003,157,157,157,157,0
20241227,180600,467775003,157,157,157,157,0
20241227,180500,467775003,157,157,157,157,0
20241227,180400,467775003,157,157,157,157,0
20241227,180300,467775003,157,157,157,157,0
20241227,180200,467775003,157,157,157,157,0
20241227,180100,467775003,157,157,157,157,0
20241227,180000,467775003,157,157,157,157,34191
20241227,175900,467775003,157,157,157,157,0
20241227,175800,467775003,157,157,157,157,0
20241227,175700,467775003,157,157,157,157,0
20241227,175600,467775003,157,157,157,157,0
20241227,175500,467775003,157,157,157,157,0
20241227,175400,467775003,157,157,157,157,0
20241227,175300,467775003,157,157,157,157,0
20241227,175200,467775003,157,157,157,157,0
20241227,175100,467775003,157,157,157,157,0
20241227,175000,467775003,157,157,157,157,0
20241227,174900,467775003,157,157,157,157,0
20241227,174800,467775003,157,157,157,157,0
20241227,174700,467775003,157,157,157,157,0
20241227,174600,467775003,157,157,157,157,0
20241227,174500,467775003,157,157,157,157,0
20241227,174400,467775003,157,157,157,157,0
20241227,174300,467775003,157,157,157,157,0
20241227,174200,467775003,157,157,157,157,0
20241227,174100,467775003,157,157,157,157,0
20241227,174000,467775003,157,157,157,157,0
20241227,173900,467775003,157,157,157,157,0
20241227,173800,467775003,157,157,157,157,0
20241227,173700,467775003,157,157,157,157,0
20241227,173600,467775003,157,157,157,157,0
20241227,173500,467775003,157,157,157,157,0
20241227,173400,467775003,157,157,157,157,0
20241227,173300,467775003,157,157,157,157,0
20241227,173200,467775003,157,157,157,157,0
20241227,173100,467775003,157,157,157,157,0
20241227,173000,467775003,157,157,157,157,34191
20241227,172900,467775003,157,157,157,157,0
20241227,172800,467775003,157,157,157,157,0
20241227,172700,467775003,157,157,157,157,0
20241227,172600,467775003,157,157,157,157,0
20241227,172500,467775003,157,157,157,157,0
20241227,172400,467775003,157,157,157,157,0
20241227,172300,467775003,157,157,157,157,0
20241227,172200,467775003,157,157,157,157,0
20241227,172100,467775003,157,157,157,157,0
20241227,172000,467775003,157,157,157,157,0
20241227,171900,467775003,157,157,157,157,0
20241227,171800,467775003,157,157,157,157,0
20241227,171700,467775003,157,157,157,157,0
20241227,171600,467775003,157,157,157,157,0
20241227,171500,467775003,157,157,157,157,0
20241227,171400,467775003,157,157,157,157,0
20241227,171300,467775003,157,157,157,157,0
20241227,171200,467775003,157,157,157,157,0
20241227,171100,467775003,157,157,157,157,0
20241227,171000,467775003,157,157,157,157,0
20241227,170900,467775003,157,157,157,157,0
20241227,170800,467775003,157,157,157,157,0
20241227,170700,467775003,157,157,157,157,0
20241227,170600,467775003,157,157,157,157,0
20241227,170500,467775003,157,157,157,157,0
20241227,170400,467775003,157,157,157,157,0
20241227,170300,467775003,157,157,157,157,0
20241227,170200,467775003,157,157,157,157,0
20241227,170100,467775003,157,157,157,157,0
20241227,170000,467775003,157,157,157,157,34191
20241227,165900,467775003,157,157,157,157,0
20241227,165800,467775003,157,157,157,157,0
20241227,165700,467775003,157,157,157,157,0
20241227,165600,467775003,157,157,157,157,0
20241227,165500,467775003,157,157,157,157,0
20241227,165400,467775003,157,157,157,157,0
20241227,165300,467775003,157,157,157,157,0
20241227,165200,467775003,157,157,157,157,0
20241227,165100,467775003,157,157,157,157,0
20241227,165000,467775003,157,157,157,157,0
20241227,164900,467775003,157,157,157,157,0
20241227,164800,467775003,157,157,157,157,0
20241227,164700,467775003,157,157,157,157,0
20241227,164600,467775003,157,157,157,157,0
20241227,164500,467775003,157,157,157,157,0
20241227,164400,467775003,157,157,157,157,0
20241227,164300,467775003,157,157,157,157,0
20241227,164200,467775003,157,157,157,157,0
20241227,164100,467775003,157,157,157,157,0
20241227,164000,467775003,157,157,157,157,0
20241227,163900,467775003,157,157,157,157,0
20241227,163800,467775003,157,157,157,157,0
20241227,163700,467775003,157,157,157,157,0
20241227,163600,467775003,157,157,157,157,0
20241227,163500,467775003,157,157,157,157,0
20241227,163400,467775003,157,157,157,157,0
20241227,163300,467775003,157,157,157,157,0
20241227,163200,467775003,157,157,157,157,0
20241227,163100,467775003,157,157,157,157,0
20241227,163000,467775003,157,157,157,157,34191
20241227,162900,467775003,157,157,157,157,0
20241227,162800,467775003,157,157,157,157,0
20241227,162700,467775003,157,157,157,157,0
20241227,162600,467775003,157,157,157,157,0
20241227,162500,467775003,157,157,157,157,0
20241227,162400,467775003,157,157,157,157,0
20241227,162300,467775003,157,157,157,157,0
20241227,162200,467775003,157,157,157,157,0
20241227,162100,467775003,157,157,157,157,0
20241227,162000,467775003,157,157,157,157,0
20241227,161900,467775003,157,157,157,157,0
20241227,161800,467775003,157,157,157,157,0
20241227,161700,467775003,157,157,157,157,0
20241227,161600,467775003,157,157,157,157,0
20241227,161500,467775003,157,157,157,157,0
20241227,161400,467775003,157,157,157,157,0
20241227,161300,467775003,157,157,157,157,0
20241227,161200,467775003,157,157,157,157,0
20241227,161100,467775003,157,157,157,157,0
20241227,161000,467775003,157,157,157,157,0
20241227,160900,467775003,157,157,157,157,0
20241227,160800,467775003,157,157,157,157,0
20241227,160700,467775003,157,157,157,157,0
20241227,160600,467775003,157,157,157,157,0
20241227,160500,467775003,157,157,157,157,0
20241227,160400,467775003,157,157,157,157,0
20241227,160300,467775003,157,157,157,157,0
20241227,160200,467775003,157,157,157,157,0
20241227,160100,467775003,157,157,157,157,0
20241227,160000,467775003,157,157,157,157,34191
20241227,155900,467775003,157,157,157,157,0
20241227,155800,467775003,157,157,157,157,0
20241227,155700,467775003,157,157,157,157,0
20241227,155600,467775003,157,157,157,157,0
20241227,155500,467775003,157,157,157,157,0
20241227,155400,467775003,157,157,157,157,0
20241227,155300,467775003,157,157,157,157,0
20241227,155200,467775003,157,157,157,157,0
20241227,155100,467775003,157,157,157,157,0
20241227,155000,467775003,157,157,157,157,0
20241227,154900,467775003,157,157,157,157,0
20241227,154800,467775003,157,157,157,157,0
20241227,154700,467775003,157,157,157,157,0
20241227,154600,467775003,157,157,157,157,0
20241227,154500,467775003,157,157,157,157,0
20241227,154400,467775003,157,157,157,157,0
20241227,154300,467775003,157,157,157,157,0
20241227,154200,467775003,157,157,157,157,0
20241227,154100,467775003,157,157,157,157,0
20241227,154000,467775003,157,157,157,157,0
20241227,153900,467775003,157,157,157,157,0
20241227,153800,467775003,157,157,157,157,0
20241227,153700,467775003,157,157,157,157,0
20241227,153600,467775003,157,157,157,157,0
20241227,153500,467775003,157,157,157,157,0
20241227,153400,467775003,157,157,157,157,0
20241227,153300,467775003,157,157,157,157,0
20241227,153200,467775003,157,157,157,157,0
20241227,153100,467775003,157,157,157,157,0
20241227,153000,467775003,157,157,157,157,68382
20241227,152900,462407016,159,159,159,159,0
20241227,152800,462407016,159,159,159,159,0
20241227,152700,462407016,159,159,159,159,0
20241227,152600,462407016,159,159,159,159,0
20241227,152500,462407016,159,159,159,159,0
20241227,152400,462407016,159,159,159,159,0
20241227,152300,462407016,159,159,159,159,0
20241227,152200,462407016,159,159,159,159,0
20241227,152100,462407016,159,159,159,159,0
20241227,152000,462407016,159,159,159,159,0
20241227,151900,462407016,159,159,159,159,175
20241227,151800,462379191,159,159,159,158,47363
20241227,151700,454864375,159,159,159,158,63
20241227,151600,454854362,159,159,159,159,506
20241227,151500,454773908,159,159,159,159,3
20241227,151400,454773431,159,159,159,158,9486
20241227,151300,453274157,159,159,159,159,2293
20241227,151200,452909570,159,159,159,159,1
20241227,151100,452909411,158,158,158,158,441
20241227,151000,452839733,158,158,158,158,8067
20241227,150900,451565147,158,158,158,158,658
20241227,150800,451461183,159,159,159,159,0
20241227,150700,451461183,159,157,159,157,256
20241227,150600,451420511,157,158,158,157,769
20241227,150500,451299599,159,159,159,159,0
20241227,150400,451299599,159,159,159,159,0
20241227,150300,451299599,159,158,159,158,96
20241227,150200,451284374,158,158,158,158,1002
20241227,150100,451126058,158,159,159,158,195
20241227,150000,451095247,158,158,159,158,334
20241227,145900,451042474,157,157,157,157,15188
20241227,145800,448657958,157,157,158,157,4409
20241227,145700,447965633,157,158,158,157,2822
20241227,145600,447520157,158,158,158,158,301
20241227,145500,447472599,157,157,157,157,0
20241227,145400,447472599,157,157,157,157,3066
20241227,145300,446991237,159,159,159,159,27515
20241227,145200,442616352,159,157,159,157,11557
20241227,145100,440789358,157,157,158,157,1387
20241227,145000,440571247,157,158,158,157,1171
20241227,144900,440386994,158,158,158,158,103
20241227,144800,440370720,157,157,157,157,47603
20241227,144700,432897049,157,156,157,156,15249
20241227,144600,430515632,156,156,156,156,10205
20241227,144500,428923652,156,155,156,155,1372
20241227,144400,428710196,155,155,155,155,30
20241227,144300,428705546,155,156,156,155,228
20241227,144200,428670068,156,156,156,156,90
20241227,144100,428656028,156,156,156,156,279
20241227,144000,428612504,156,156,156,156,293
20241227,143900,428566796,156,156,156,155,3231
20241227,143800,428062761,156,156,156,156,400
20241227,143700,428000361,156,156,156,156,150
20241227,143600,427976961,156,156,156,156,0
20241227,143500,427976961,156,156,156,156,0
20241227,143400,427976961,156,156,156,156,76
20241227,143300,427965105,155,156,156,155,562
20241227,143200,427877633,156,156,156,155,940
20241227,143100,427731093,156,155,156,155,358
20241227,143000,427675345,156,156,156,156,9
20241227,142900,427673941,156,155,156,155,6216
20241227,142800,426709763,155,155,155,155,273
20241227,142700,426667448,156,156,156,156,28
20241227,142600,426663080,156,156,156,156,510
20241227,142500,426583520,156,156,156,156,2194
20241227,142400,426241256,156,156,156,156,39406
20241227,142300,420093920,155,155,155,155,209
20241227,142200,420061525,155,155,155,155,100
20241227,142100,420046025,155,155,155,155,2826
20241227,142000,419607995,155,155,155,155,1000
20241227,141900,419452995,156,156,156,156,21
20241227,141800,419449719,156,156,156,156,4
20241227,141700,419449095,156,156,156,156,351
20241227,141600,419394339,156,156,156,156,2400
20241227,141500,419019939,156,156,156,156,0
20241227,141400,419019939,156,156,156,156,300
20241227,141300,418973139,155,156,156,155,4109
20241227,141200,418332489,156,156,156,156,0
20241227,141100,418332489,156,156,156,156,0
20241227,141000,418332489,156,156,156,156,10
20241227,140900,418330929,156,156,156,156,100
20241227,140800,418315329,155,156,156,155,347
20241227,140700,418261446,156,156,156,156,0
20241227,140600,418261446,156,156,156,155,625
20241227,140500,418164546,156,156,156,156,172
20241227,140400,418137714,156,155,156,155,267
20241227,140300,418096282,155,155,155,155,759
20241227,140200,417978637,155,156,156,155,5070
20241227,140100,417190922,156,156,156,156,7
20241227,140000,417189830,155,155,155,155,0
20241227,135900,417189830,155,156,156,155,12
20241227,135800,417187959,156,156,156,156,213
20241227,135700,417154731,156,156,156,156,0
20241227,135600,417154731,156,156,156,156,0
20241227,135500,417154731,156,156,156,156,0
20241227,135400,417154731,156,156,156,156,0
20241227,135300,417154731,156,156,156,156,0
20241227,135200,417154731,156,156,156,156,0
20241227,135100,417154731,156,156,156,156,0
20241227,135000,417154731,156,156,156,156,1
20241227,134900,417154575,155,155,155,155,47
20241227,134800,417147290,156,156,156,156,1
20241227,134700,417147134,155,155,155,155,0
20241227,134600,417147134,155,155,155,155,0
20241227,134500,417147134,155,155,155,155,690
20241227,134400,417040184,154,155,155,154,36
20241227,134300,417034630,155,156,156,155,830
20241227,134200,416905950,156,156,156,155,4125
20241227,134100,416266450,155,155,155,155,145
20241227,134000,416243975,155,154,155,154,1098
20241227,133900,416073883,155,155,155,155,4437
20241227,133800,415386148,155,155,155,155,0
20241227,133700,415386148,155,155,155,155,15015
20241227,133600,413058823,156,156,156,156,0
20241227,133500,413058823,156,156,156,156,3
20241227,133400,413058355,156,156,156,156,0
20241227,133300,413058355,156,156,156,156,0
20241227,133200,413058355,156,156,156,156,3
20241227,133100,413057887,156,156,156,156,78
20241227,133000,413045719,156,156,156,156,3
20241227,132900,413045251,156,156,156,156,5026
20241227,132800,412261195,155,156,156,155,2004
20241227,132700,411950571,156,156,156,156,1
20241227,132600,411950415,155,155,155,154,5362
20241227,132500,411122667,154,154,154,154,1152
20241227,132400,410945259,155,154,155,154,51
20241227,132300,410937404,155,154,155,154,4773
20241227,132200,410202359,155,155,155,155,25
20241227,132100,410198484,155,155,155,155,183
20241227,132000,410170119,155,155,155,155,127
20241227,131900,410150434,155,155,155,155,5
20241227,131800,410149659,155,154,155,154,127
20241227,131700,410130074,155,155,155,155,180
20241227,131600,410102174,154,154,154,154,100
20241227,131500,410086774,154,154,154,154,20
20241227,131400,410083694,155,155,155,155,10187
20241227,131300,408504709,156,156,156,156,0
20241227,131200,408504709,156,156,156,156,1
20241227,131100,408504553,156,156,156,156,1917
20241227,131000,408205501,156,156,156,156,3
20241227,130900,408205033,156,156,156,156,0
20241227,130800,408205033,156,156,156,156,0
20241227,130700,408205033,156,156,156,155,792
20241227,130600,408081781,156,156,156,156,653
20241227,130500,407979913,156,156,156,156,3
20241227,130400,407979445,156,156,156,156,21543
20241227,130300,404618737,156,156,156,156,30336
20241227,130200,399886321,155,155,155,155,2292
20241227,130100,399531061,155,155,155,155,257
20241227,130000,399491226,155,154,156,154,33928
20241227,125900,394248320,154,154,154,154,271
20241227,125800,394206586,154,155,155,154,491
20241227,125700,394130968,153,155,155,153,6925
20241227,125600,393069320,155,155,155,155,0
20241227,125500,393069320,155,155,155,155,303
20241227,125400,393022355,155,155,155,155,285
20241227,125300,392978180,155,155,155,153,20006
20241227,125200,389907849,155,155,155,155,199
20241227,125100,389877004,155,155,155,155,0
20241227,125000,389877004,155,155,155,154,437
20241227,124900,389809270,155,155,155,155,0
20241227,124800,389809270,155,155,155,155,0
20241227,124700,389809270,155,155,155,155,0
20241227,124600,389809270,155,155,155,155,6
20241227,124500,389808340,154,154,155,154,25101
20241227,124400,385942785,155,155,155,155,213
20241227,124300,385909770,154,154,154,154,4535
20241227,124200,385211380,154,154,154,154,4492
20241227,124100,384519612,155,155,155,155,1023
20241227,124000,384361047,155,155,155,155,64
20241227,123900,384351127,154,154,154,154,0
20241227,123800,384351127,154,154,155,154,25100
20241227,123700,380485627,155,155,155,155,0
20241227,123600,380485627,155,155,155,154,13089
20241227,123500,378456921,155,155,155,155,76
20241227,123400,378445141,155,155,155,154,29906
20241227,123300,373839611,154,154,154,154,193
20241227,123200,373809889,154,154,154,154,2895
20241227,123100,373364059,155,155,155,154,20389
20241227,123000,370206036,154,154,154,154,2000
20241227,122900,369898036,155,155,155,155,0
20241227,122800,369898036,155,155,155,155,1021
20241227,122700,369739781,155,155,155,155,5
20241227,122600,369739006,155,155,155,155,9681
20241227,122500,368238451,155,155,155,155,10
20241227,122400,368236901,155,155,155,155,0
20241227,122300,368236901,155,155,155,155,503
20241227,122200,368158936,155,154,155,154,472
20241227,122100,368085789,154,155,155,154,185
20241227,122000,368057120,154,155,155,154,2773
20241227,121900,367627313,156,155,156,155,7354
20241227,121800,366487413,155,155,156,155,38030
20241227,121700,360592733,156,156,156,156,4403
20241227,121600,359905865,156,156,156,156,0
20241227,121500,359905865,156,155,156,155,5520
20241227,121400,359050255,156,156,156,155,6027
20241227,121300,358112043,156,156,156,156,8515
20241227,121200,356783703,156,156,156,156,29000
20241227,121100,352259703,156,156,156,156,7000
20241227,121000,351167703,156,156,156,156,4
20241227,120900,351167079,156,155,156,155,6986
20241227,120800,350084229,156,155,156,155,46823
20241227,120700,342826644,156,156,156,155,2140
20241227,120600,342494920,155,155,156,155,36
20241227,120500,342489329,156,155,156,155,6028
20241227,120400,341553966,155,155,156,155,46
20241227,120300,341546826,156,156,156,156,22
20241227,120200,341543394,155,154,156,154,10737
20241227,120100,339887843,154,155,155,154,7011
20241227,120000,338802138,155,154,155,154,34838
20241227,115900,333423879,155,155,155,154,14861
20241227,115800,331128567,155,155,155,154,13787
20241227,115700,329004352,155,155,155,155,224
20241227,115600,328969632,155,155,155,155,0
20241227,115500,328969632,155,155,155,155,8538
20241227,115400,327646242,155,154,155,154,4703
20241227,115300,326918458,154,154,154,154,280
20241227,115200,326875338,155,155,155,155,22
20241227,115100,326871928,154,155,155,154,7741
20241227,115000,325677795,155,155,155,155,549
20241227,114900,325592700,154,154,154,154,26517
20241227,114800,321509082,155,155,155,155,0
20241227,114700,321509082,155,155,155,155,0
20241227,114600,321509082,155,155,155,155,23013
20241227,114500,317942067,155,155,155,155,1000
20241227,114400,317787067,155,155,155,155,2001
20241227,114300,317476912,154,155,155,154,405
20241227,114200,317414142,155,155,155,155,101
20241227,114100,317398487,155,154,155,154,9412
20241227,114000,315949038,154,154,154,154,800
20241227,113900,315825838,155,155,155,153,13032
20241227,113800,313826666,154,154,154,154,1043
20241227,113700,313666044,154,154,154,154,33707
20241227,113600,308475166,155,154,155,154,345
20241227,113500,308421791,154,155,155,154,44268
20241227,113400,301604018,155,155,155,155,2000
20241227,113300,301294018,155,155,155,155,37261
20241227,113200,295518563,155,155,156,155,1006
20241227,113100,295362628,156,156,156,156,106
20241227,113000,295346092,156,155,156,155,11405
20241227,112900,293577317,156,156,156,156,1000
20241227,112800,293421317,156,155,156,155,1001
20241227,112700,293266161,156,156,156,156,39071
20241227,112600,287171085,157,157,157,157,0
20241227,112500,287171085,157,157,157,157,0
20241227,112400,287171085,157,157,157,157,0
20241227,112300,287171085,157,157,157,157,0
20241227,112200,287171085,157,156,157,156,7
20241227,112100,287169992,157,157,157,157,0
20241227,112000,287169992,157,156,157,156,15284
20241227,111900,284785578,156,157,157,156,12212
20241227,111800,282868354,156,156,156,156,0
20241227,111700,282868354,156,156,156,156,0
20241227,111600,282868354,156,156,156,156,100
20241227,111500,282852754,157,156,157,156,4783
20241227,111400,282106605,157,157,157,156,1575
20241227,111300,281860903,156,156,156,156,9
20241227,111200,281859499,156,157,157,156,30
20241227,111100,281854816,157,157,157,157,2
20241227,111000,281854502,156,157,157,156,576
20241227,110900,281764576,157,157,157,157,2
20241227,110800,281764262,157,157,157,157,52
20241227,110700,281756098,157,157,157,157,103
20241227,110600,281739927,157,157,157,157,1
20241227,110500,281739770,156,156,156,156,300
20241227,110400,281692970,156,156,156,156,0
20241227,110300,281692970,156,157,157,156,6691
20241227,110200,280649173,157,157,157,157,0
20241227,110100,280649173,157,156,157,156,583
20241227,110000,280558182,156,157,157,156,91
20241227,105900,280543985,157,157,157,157,1
20241227,105800,280543828,156,156,156,156,1000
20241227,105700,280387828,156,156,156,156,1073
20241227,105600,280220440,157,157,157,157,0
20241227,105500,280220440,157,157,157,157,40
20241227,105400,280214160,157,157,157,157,0
20241227,105300,280214160,157,156,157,156,8277
20241227,105200,278916575,156,156,157,156,4558
20241227,105100,278205526,156,156,156,156,0
20241227,105000,278205526,156,156,156,156,13306
20241227,104900,276129790,157,157,157,157,0
20241227,104800,276129790,157,156,157,156,7875
20241227,104700,274901205,155,156,156,155,1314
20241227,104600,274697221,156,156,157,156,5150
20241227,104500,273893721,156,156,157,156,10568
20241227,104400,272245103,157,156,157,156,15833
20241227,104300,269775066,157,156,157,156,20710
20241227,104200,266544232,157,157,157,157,8
20241227,104100,266542976,157,156,157,156,2457
20241227,104000,266159579,157,157,157,157,22
20241227,103900,266156125,157,156,157,156,7075
20241227,103800,265052415,156,156,156,156,11060
20241227,103700,263327055,157,157,157,157,40
20241227,103600,263320775,157,157,157,157,458
20241227,103500,263248869,157,157,157,157,87
20241227,103400,263235210,157,157,157,157,1026
20241227,103300,263074128,157,157,157,157,3
20241227,103200,263073657,157,157,157,157,5030
20241227,103100,262283947,157,157,157,157,351
20241227,103000,262228840,157,156,157,155,93111
20241227,102900,247752596,156,156,156,156,10
20241227,102800,247751036,156,157,157,156,2635
20241227,102700,247339966,156,156,156,156,0
20241227,102600,247339966,156,156,156,156,14650
20241227,102500,245054566,157,157,157,157,71
20241227,102400,245043419,157,157,157,157,8
20241227,102300,245042163,157,157,157,157,95
20241227,102200,245027248,157,157,157,157,0
20241227,102100,245027248,157,157,157,156,6049
20241227,102000,244083566,157,156,157,156,3957
20241227,101900,243466270,157,157,157,156,8034
20241227,101800,242211932,157,157,157,157,42214
20241227,101700,235584334,157,156,157,156,12964
20241227,101600,233559950,156,157,157,156,3701
20241227,101500,232982564,156,156,157,156,9501
20241227,101400,231500407,157,156,157,156,10057
20241227,101300,229931475,156,157,157,156,7124
20241227,101200,228820111,157,157,157,157,50
20241227,101100,228812261,157,157,157,156,9075
20241227,101000,227396541,156,156,157,156,423
20241227,100900,227330551,157,157,157,156,201
20241227,100800,227299094,157,157,157,156,10274
20241227,100700,225696296,157,157,157,157,0
20241227,100600,225696296,157,157,157,157,1010
20241227,100500,225537726,157,157,157,157,0
20241227,100400,225537726,157,157,157,156,1005
20241227,100300,225379944,156,156,157,156,2000
20241227,100200,225067930,157,157,157,157,1000
20241227,100100,224910930,157,157,157,156,10955
20241227,100000,223197695,157,157,157,156,8122
20241227,095900,221928661,156,157,157,156,8614
20241227,095800,220584263,156,156,157,156,3560
20241227,095700,220028789,157,156,157,155,44769
20241227,095600,213045609,157,157,157,157,110
20241227,095500,213028339,157,157,157,157,2
20241227,095400,213028025,157,157,157,156,2561
20241227,095300,212628485,157,156,157,156,790
20241227,095200,212505243,157,157,157,156,2105
20241227,095100,212176658,157,158,158,157,15191
20241227,095000,209791669,158,158,158,158,90
20241227,094900,209777449,158,158,158,157,556
20241227,094800,209690141,158,157,158,157,1705
20241227,094700,209422442,158,157,158,157,15
20241227,094600,209420073,158,158,158,158,113
20241227,094500,209402219,158,158,158,158,0
20241227,094400,209402219,158,158,158,158,0
20241227,094300,209402219,158,158,158,158,1727
20241227,094200,209129353,157,158,158,157,4493
20241227,094100,208423759,158,158,158,158,102
20241227,094000,208407643,158,157,158,157,1956
20241227,093900,208100497,158,157,158,157,4619
20241227,093800,207372449,158,157,158,157,600
20241227,093700,207278149,158,158,158,157,515
20241227,093600,207197279,158,157,158,157,9514
20241227,093500,205703567,158,158,158,157,419
20241227,093400,205637726,157,157,158,155,100102
20241227,093300,190000034,157,158,158,157,43430
20241227,093200,183181446,158,159,159,158,12398
20241227,093100,181222254,159,159,159,159,1166
20241227,093000,181036860,159,158,159,158,9431
20241227,092900,179546398,159,159,159,158,4231
20241227,092800,178874169,159,159,159,159,134
20241227,092700,178852863,159,159,159,158,784
20241227,092600,178728208,158,159,159,158,6452
20241227,092500,177702397,159,159,159,158,959
20241227,092400,177550616,159,158,159,158,14861
20241227,092300,175202467,159,159,159,159,1647
20241227,092200,174940594,159,159,159,158,2461
20241227,092100,174549315,159,159,159,158,8951
20241227,092000,173126284,159,159,159,158,29827
20241227,091900,168405948,159,159,159,158,1700
20241227,091800,168135671,159,159,159,158,13032
20241227,091700,166064583,159,159,159,158,21142
20241227,091600,162722509,159,158,159,158,5504
20241227,091500,161852373,159,159,159,158,10470
20241227,091400,160197643,159,158,159,158,32436
20241227,091300,155072631,158,158,158,157,61312
20241227,091200,145385355,158,157,158,157,8351
20241227,091100,144073897,158,158,158,156,3579
20241227,091000,143511779,156,158,158,156,66562
20241227,090900,133086755,158,157,158,157,19163
20241227,090800,130069021,157,158,158,156,104719
20241227,090700,113626629,158,159,159,157,19186
20241227,090600,110597148,158,158,159,157,66110
20241227,090500,100162679,158,160,160,157,77904
20241227,090400,87846346,160,159,160,159,40680
20241227,090300,81377541,159,159,159,157,32445
20241227,090200,76257970,159,156,159,156,44884
20241227,090100,69171487,156,159,159,155,105756
20241227,090000,52631285,158,160,161,158,326542