KissMeData/009270/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185300,1312585788,1213,1213,1213,1213,34811
20241209,185200,1312585788,1213,1213,1213,1213,0
20241209,185100,1312585788,1213,1213,1213,1213,0
20241209,185000,1312585788,1213,1213,1213,1213,0
20241209,184900,1312585788,1213,1213,1213,1213,0
20241209,184800,1312585788,1213,1213,1213,1213,0
20241209,184700,1312585788,1213,1213,1213,1213,0
20241209,184600,1312585788,1213,1213,1213,1213,0
20241209,184500,1312585788,1213,1213,1213,1213,0
20241209,184400,1312585788,1213,1213,1213,1213,0
20241209,184300,1312585788,1213,1213,1213,1213,0
20241209,184200,1312585788,1213,1213,1213,1213,0
20241209,184100,1312585788,1213,1213,1213,1213,0
20241209,184000,1312585788,1213,1213,1213,1213,0
20241209,183900,1312585788,1213,1213,1213,1213,0
20241209,183800,1312585788,1213,1213,1213,1213,0
20241209,183700,1312585788,1213,1213,1213,1213,0
20241209,183600,1312585788,1213,1213,1213,1213,0
20241209,183500,1312585788,1213,1213,1213,1213,0
20241209,183400,1312585788,1213,1213,1213,1213,0
20241209,183300,1312585788,1213,1213,1213,1213,0
20241209,183200,1312585788,1213,1213,1213,1213,0
20241209,183100,1312585788,1213,1213,1213,1213,0
20241209,183000,1312585788,1213,1213,1213,1213,0
20241209,182900,1312585788,1213,1213,1213,1213,0
20241209,182800,1312585788,1213,1213,1213,1213,0
20241209,182700,1312585788,1213,1213,1213,1213,0
20241209,182600,1312585788,1213,1213,1213,1213,0
20241209,182500,1312585788,1213,1213,1213,1213,0
20241209,182400,1312585788,1213,1213,1213,1213,0
20241209,182300,1312585788,1213,1213,1213,1213,34811
20241209,182200,1312585788,1213,1213,1213,1213,0
20241209,182100,1312585788,1213,1213,1213,1213,0
20241209,182000,1312585788,1213,1213,1213,1213,0
20241209,181900,1312585788,1213,1213,1213,1213,0
20241209,181800,1312585788,1213,1213,1213,1213,0
20241209,181700,1312585788,1213,1213,1213,1213,0
20241209,181600,1312585788,1213,1213,1213,1213,0
20241209,181500,1312585788,1213,1213,1213,1213,0
20241209,181400,1312585788,1213,1213,1213,1213,0
20241209,181300,1312585788,1213,1213,1213,1213,0
20241209,181200,1312585788,1213,1213,1213,1213,0
20241209,181100,1312585788,1213,1213,1213,1213,0
20241209,181000,1312585788,1213,1213,1213,1213,0
20241209,180900,1312585788,1213,1213,1213,1213,0
20241209,180800,1312585788,1213,1213,1213,1213,0
20241209,180700,1312585788,1213,1213,1213,1213,0
20241209,180600,1312585788,1213,1213,1213,1213,0
20241209,180500,1312585788,1213,1213,1213,1213,0
20241209,180400,1312585788,1213,1213,1213,1213,0
20241209,180300,1312585788,1213,1213,1213,1213,0
20241209,180200,1312585788,1213,1213,1213,1213,0
20241209,180100,1312585788,1213,1213,1213,1213,0
20241209,180000,1312585788,1213,1213,1213,1213,0
20241209,175900,1312585788,1213,1213,1213,1213,0
20241209,175800,1312585788,1213,1213,1213,1213,0
20241209,175700,1312585788,1213,1213,1213,1213,0
20241209,175600,1312585788,1213,1213,1213,1213,0
20241209,175500,1312585788,1213,1213,1213,1213,0
20241209,175400,1312585788,1213,1213,1213,1213,0
20241209,175300,1312585788,1213,1213,1213,1213,34811
20241209,175200,1312585788,1213,1213,1213,1213,0
20241209,175100,1312585788,1213,1213,1213,1213,0
20241209,175000,1312585788,1213,1213,1213,1213,0
20241209,174900,1312585788,1213,1213,1213,1213,0
20241209,174800,1312585788,1213,1213,1213,1213,0
20241209,174700,1312585788,1213,1213,1213,1213,0
20241209,174600,1312585788,1213,1213,1213,1213,0
20241209,174500,1312585788,1213,1213,1213,1213,0
20241209,174400,1312585788,1213,1213,1213,1213,0
20241209,174300,1312585788,1213,1213,1213,1213,0
20241209,174200,1312585788,1213,1213,1213,1213,0
20241209,174100,1312585788,1213,1213,1213,1213,0
20241209,174000,1312585788,1213,1213,1213,1213,0
20241209,173900,1312585788,1213,1213,1213,1213,0
20241209,173800,1312585788,1213,1213,1213,1213,0
20241209,173700,1312585788,1213,1213,1213,1213,0
20241209,173600,1312585788,1213,1213,1213,1213,0
20241209,173500,1312585788,1213,1213,1213,1213,0
20241209,173400,1312585788,1213,1213,1213,1213,0
20241209,173300,1312585788,1213,1213,1213,1213,0
20241209,173200,1312585788,1213,1213,1213,1213,0
20241209,173100,1312585788,1213,1213,1213,1213,0
20241209,173000,1312585788,1213,1213,1213,1213,0
20241209,172900,1312585788,1213,1213,1213,1213,0
20241209,172800,1312585788,1213,1213,1213,1213,0
20241209,172700,1312585788,1213,1213,1213,1213,0
20241209,172600,1312585788,1213,1213,1213,1213,0
20241209,172500,1312585788,1213,1213,1213,1213,0
20241209,172400,1312585788,1213,1213,1213,1213,0
20241209,172300,1312585788,1213,1213,1213,1213,34811
20241209,172200,1312585788,1213,1213,1213,1213,0
20241209,172100,1312585788,1213,1213,1213,1213,0
20241209,172000,1312585788,1213,1213,1213,1213,0
20241209,171900,1312585788,1213,1213,1213,1213,0
20241209,171800,1312585788,1213,1213,1213,1213,0
20241209,171700,1312585788,1213,1213,1213,1213,0
20241209,171600,1312585788,1213,1213,1213,1213,0
20241209,171500,1312585788,1213,1213,1213,1213,0
20241209,171400,1312585788,1213,1213,1213,1213,0
20241209,171300,1312585788,1213,1213,1213,1213,0
20241209,171200,1312585788,1213,1213,1213,1213,0
20241209,171100,1312585788,1213,1213,1213,1213,0
20241209,171000,1312585788,1213,1213,1213,1213,0
20241209,170900,1312585788,1213,1213,1213,1213,0
20241209,170800,1312585788,1213,1213,1213,1213,0
20241209,170700,1312585788,1213,1213,1213,1213,0
20241209,170600,1312585788,1213,1213,1213,1213,0
20241209,170500,1312585788,1213,1213,1213,1213,0
20241209,170400,1312585788,1213,1213,1213,1213,0
20241209,170300,1312585788,1213,1213,1213,1213,0
20241209,170200,1312585788,1213,1213,1213,1213,0
20241209,170100,1312585788,1213,1213,1213,1213,0
20241209,170000,1312585788,1213,1213,1213,1213,0
20241209,165900,1312585788,1213,1213,1213,1213,0
20241209,165800,1312585788,1213,1213,1213,1213,0
20241209,165700,1312585788,1213,1213,1213,1213,0
20241209,165600,1312585788,1213,1213,1213,1213,0
20241209,165500,1312585788,1213,1213,1213,1213,0
20241209,165400,1312585788,1213,1213,1213,1213,0
20241209,165300,1312585788,1213,1213,1213,1213,34811
20241209,165200,1312585788,1213,1213,1213,1213,0
20241209,165100,1312585788,1213,1213,1213,1213,0
20241209,165000,1312585788,1213,1213,1213,1213,0
20241209,164900,1312585788,1213,1213,1213,1213,0
20241209,164800,1312585788,1213,1213,1213,1213,0
20241209,164700,1312585788,1213,1213,1213,1213,0
20241209,164600,1312585788,1213,1213,1213,1213,0
20241209,164500,1312585788,1213,1213,1213,1213,0
20241209,164400,1312585788,1213,1213,1213,1213,0
20241209,164300,1312585788,1213,1213,1213,1213,0
20241209,164200,1312585788,1213,1213,1213,1213,0
20241209,164100,1312585788,1213,1213,1213,1213,0
20241209,164000,1312585788,1213,1213,1213,1213,0
20241209,163900,1312585788,1213,1213,1213,1213,0
20241209,163800,1312585788,1213,1213,1213,1213,0
20241209,163700,1312585788,1213,1213,1213,1213,0
20241209,163600,1312585788,1213,1213,1213,1213,0
20241209,163500,1312585788,1213,1213,1213,1213,0
20241209,163400,1312585788,1213,1213,1213,1213,0
20241209,163300,1312585788,1213,1213,1213,1213,0
20241209,163200,1312585788,1213,1213,1213,1213,0
20241209,163100,1312585788,1213,1213,1213,1213,0
20241209,163000,1312585788,1213,1213,1213,1213,0
20241209,162900,1312585788,1213,1213,1213,1213,0
20241209,162800,1312585788,1213,1213,1213,1213,0
20241209,162700,1312585788,1213,1213,1213,1213,0
20241209,162600,1312585788,1213,1213,1213,1213,0
20241209,162500,1312585788,1213,1213,1213,1213,0
20241209,162400,1312585788,1213,1213,1213,1213,0
20241209,162300,1312585788,1213,1213,1213,1213,34811
20241209,162200,1312585788,1213,1213,1213,1213,0
20241209,162100,1312585788,1213,1213,1213,1213,0
20241209,162000,1312585788,1213,1213,1213,1213,0
20241209,161900,1312585788,1213,1213,1213,1213,0
20241209,161800,1312585788,1213,1213,1213,1213,0
20241209,161700,1312585788,1213,1213,1213,1213,0
20241209,161600,1312585788,1213,1213,1213,1213,0
20241209,161500,1312585788,1213,1213,1213,1213,0
20241209,161400,1312585788,1213,1213,1213,1213,0
20241209,161300,1312585788,1213,1213,1213,1213,0
20241209,161200,1312585788,1213,1213,1213,1213,0
20241209,161100,1312585788,1213,1213,1213,1213,0
20241209,161000,1312585788,1213,1213,1213,1213,0
20241209,160900,1312585788,1213,1213,1213,1213,0
20241209,160800,1312585788,1213,1213,1213,1213,0
20241209,160700,1312585788,1213,1213,1213,1213,0
20241209,160600,1312585788,1213,1213,1213,1213,0
20241209,160500,1312585788,1213,1213,1213,1213,0
20241209,160400,1312585788,1213,1213,1213,1213,0
20241209,160300,1312585788,1213,1213,1213,1213,0
20241209,160200,1312585788,1213,1213,1213,1213,0
20241209,160100,1312585788,1213,1213,1213,1213,0
20241209,160000,1312585788,1213,1213,1213,1213,0
20241209,155900,1312585788,1213,1213,1213,1213,0
20241209,155800,1312585788,1213,1213,1213,1213,0
20241209,155700,1312585788,1213,1213,1213,1213,0
20241209,155600,1312585788,1213,1213,1213,1213,0
20241209,155500,1312585788,1213,1213,1213,1213,0
20241209,155400,1312585788,1213,1213,1213,1213,0
20241209,155300,1312585788,1213,1213,1213,1213,34811
20241209,155200,1312585788,1213,1213,1213,1213,0
20241209,155100,1312585788,1213,1213,1213,1213,0
20241209,155000,1312585788,1213,1213,1213,1213,0
20241209,154900,1312585788,1213,1213,1213,1213,0
20241209,154800,1312585788,1213,1213,1213,1213,0
20241209,154700,1312585788,1213,1213,1213,1213,0
20241209,154600,1312585788,1213,1213,1213,1213,0
20241209,154500,1312585788,1213,1213,1213,1213,0
20241209,154400,1312585788,1213,1213,1213,1213,0
20241209,154300,1312585788,1213,1213,1213,1213,0
20241209,154200,1312585788,1213,1213,1213,1213,0
20241209,154100,1312585788,1213,1213,1213,1213,0
20241209,154000,1312585788,1213,1213,1213,1213,0
20241209,153900,1312585788,1213,1213,1213,1213,0
20241209,153800,1312585788,1213,1213,1213,1213,0
20241209,153700,1312585788,1213,1213,1213,1213,0
20241209,153600,1312585788,1213,1213,1213,1213,0
20241209,153500,1312585788,1213,1213,1213,1213,0
20241209,153400,1312585788,1213,1213,1213,1213,0
20241209,153300,1312585788,1213,1213,1213,1213,0
20241209,153200,1312585788,1213,1213,1213,1213,0
20241209,153100,1312585788,1213,1213,1213,1213,0
20241209,153000,1312585788,1213,1213,1213,1213,34811
20241209,152900,1270360045,1210,1210,1210,1210,0
20241209,152800,1270360045,1210,1210,1210,1210,0
20241209,152700,1270360045,1210,1210,1210,1210,0
20241209,152600,1270360045,1210,1210,1210,1210,0
20241209,152500,1270360045,1210,1210,1210,1210,0
20241209,152400,1270360045,1210,1210,1210,1210,0
20241209,152300,1270360045,1210,1210,1210,1210,0
20241209,152200,1270360045,1210,1210,1210,1210,0
20241209,152100,1270360045,1210,1210,1210,1210,0
20241209,152000,1270360045,1210,1210,1210,1210,0
20241209,151900,1270360045,1210,1209,1210,1209,3641
20241209,151800,1265957564,1207,1206,1209,1205,1855
20241209,151700,1263720025,1206,1205,1209,1205,13945
20241209,151600,1246913675,1205,1205,1205,1205,21710
20241209,151500,1220753125,1206,1207,1209,1206,7548
20241209,151400,1211643022,1207,1208,1208,1207,4026
20241209,151300,1206781912,1209,1210,1210,1209,372
20241209,151200,1206332124,1210,1210,1210,1210,12
20241209,151100,1206317604,1210,1210,1210,1209,1271
20241209,151000,1204780694,1210,1210,1210,1210,2108
20241209,150900,1202230014,1211,1211,1211,1210,3248
20241209,150800,1198299579,1212,1209,1212,1209,1227
20241209,150700,1196813261,1209,1208,1209,1208,111
20241209,150600,1196679063,1208,1209,1209,1208,5065
20241209,150500,1190559865,1208,1208,1209,1205,5269
20241209,150400,1184198435,1208,1214,1214,1208,18066
20241209,150300,1162295826,1214,1214,1214,1214,1500
20241209,150200,1160474826,1214,1215,1215,1214,1250
20241209,150100,1158957276,1214,1212,1215,1212,4139
20241209,150000,1153931500,1212,1211,1212,1211,9
20241209,145900,1153920598,1211,1214,1214,1210,6068
20241209,145800,1146575530,1214,1214,1214,1214,472
20241209,145700,1146002522,1214,1214,1214,1214,0
20241209,145600,1146002522,1214,1214,1214,1214,92
20241209,145500,1145890834,1214,1211,1214,1211,338
20241209,145400,1145480809,1210,1210,1214,1209,353
20241209,145300,1145053533,1209,1212,1214,1205,10461
20241209,145200,1132382197,1213,1213,1213,1212,3823
20241209,145100,1127744908,1213,1213,1213,1212,7929
20241209,145000,1118127072,1213,1214,1215,1213,2199
20241209,144900,1115459386,1214,1214,1214,1214,1
20241209,144800,1115458172,1217,1213,1217,1213,266
20241209,144700,1115135231,1213,1214,1214,1213,61
20241209,144600,1115061227,1214,1214,1214,1213,2766
20241209,144500,1111704303,1213,1218,1218,1213,9940
20241209,144400,1099625972,1218,1219,1219,1218,1808
20241209,144300,1097423825,1218,1218,1218,1218,2170
20241209,144200,1094780765,1218,1219,1219,1218,2201
20241209,144100,1092099747,1218,1218,1221,1218,5959
20241209,144000,1084836082,1217,1216,1217,1215,1686
20241209,143900,1082785984,1216,1216,1216,1215,7
20241209,143800,1082777473,1216,1216,1216,1215,249
20241209,143700,1082474931,1215,1215,1216,1215,1216
20241209,143600,1080997285,1216,1218,1218,1216,2318
20241209,143500,1078176958,1218,1218,1219,1218,1471
20241209,143400,1076384303,1219,1219,1219,1219,50
20241209,143300,1076323353,1218,1218,1218,1218,0
20241209,143200,1076323353,1218,1219,1220,1218,1882
20241209,143100,1074027709,1221,1222,1222,1218,1618
20241209,143000,1072052828,1222,1220,1223,1220,579
20241209,142900,1071344945,1221,1220,1221,1220,2211
20241209,142800,1068645315,1219,1219,1219,1218,3937
20241209,142700,1063848562,1220,1220,1220,1220,1356
20241209,142600,1062194242,1220,1221,1222,1220,1749
20241209,142500,1060058523,1222,1222,1222,1222,1109
20241209,142400,1058703325,1223,1223,1223,1223,582
20241209,142300,1057991539,1223,1223,1223,1223,1628
20241209,142200,1056000495,1223,1223,1223,1223,895
20241209,142100,1054905910,1223,1223,1223,1223,1114
20241209,142000,1053543488,1223,1223,1223,1223,50
20241209,141900,1053482338,1222,1224,1224,1222,1464
20241209,141800,1051691759,1225,1224,1225,1224,10
20241209,141700,1051679510,1229,1222,1229,1222,2322
20241209,141600,1048838892,1221,1222,1222,1221,1764
20241209,141500,1046683634,1222,1223,1223,1222,22
20241209,141400,1046656748,1222,1224,1224,1222,1966
20241209,141300,1044253784,1224,1224,1224,1224,1
20241209,141200,1044252560,1224,1223,1225,1223,903
20241209,141100,1043148116,1224,1224,1224,1224,49
20241209,141000,1043088140,1224,1225,1225,1224,1274
20241209,140900,1041527592,1225,1225,1225,1225,1002
20241209,140800,1040300142,1225,1225,1235,1225,56
20241209,140700,1040231254,1225,1223,1235,1223,647
20241209,140600,1039437695,1224,1221,1224,1221,2793
20241209,140500,1036019105,1221,1221,1224,1220,1487
20241209,140400,1034203413,1220,1221,1221,1220,2151
20241209,140300,1031578172,1221,1222,1222,1221,177
20241209,140200,1031362005,1222,1223,1223,1222,37
20241209,140100,1031316755,1223,1224,1224,1223,1147
20241209,140000,1029912910,1224,1224,1224,1224,0
20241209,135900,1029912910,1224,1224,1224,1224,100
20241209,135800,1029790510,1224,1225,1225,1224,414
20241209,135700,1029283474,1224,1225,1225,1224,408
20241209,135600,1028783745,1225,1225,1225,1225,114
20241209,135500,1028644095,1225,1225,1225,1225,54
20241209,135400,1028577945,1225,1223,1225,1223,159
20241209,135300,1028383330,1223,1223,1223,1222,419
20241209,135200,1027870944,1223,1223,1223,1223,638
20241209,135100,1027090670,1223,1223,1223,1223,0
20241209,135000,1027090670,1223,1223,1223,1223,0
20241209,134900,1027090670,1223,1223,1223,1223,9
20241209,134800,1027079663,1228,1223,1228,1222,1174
20241209,134700,1025644020,1222,1223,1223,1222,977
20241209,134600,1024450115,1224,1227,1227,1223,5189
20241209,134500,1018096480,1228,1228,1235,1228,3181
20241209,134400,1014172412,1228,1227,1235,1227,62
20241209,134300,1014096232,1235,1223,1235,1223,302
20241209,134200,1013724582,1223,1223,1230,1223,628
20241209,134100,1012954765,1225,1221,1225,1221,4138
20241209,134000,1007888217,1221,1221,1221,1220,649
20241209,133900,1007095902,1222,1221,1223,1219,2071
20241209,133800,1004569356,1221,1221,1223,1221,806
20241209,133700,1003584632,1221,1220,1221,1220,8
20241209,133600,1003574866,1220,1222,1224,1220,7703
20241209,133500,994173962,1223,1220,1223,1220,2019
20241209,133400,991706778,1220,1220,1221,1220,563
20241209,133300,991019913,1220,1223,1223,1220,5216
20241209,133200,984651809,1223,1225,1225,1223,1967
20241209,133100,982243810,1225,1222,1226,1222,5149
20241209,133000,975933170,1223,1227,1227,1223,7464
20241209,132900,966785377,1227,1232,1232,1227,19630
20241209,132800,942668915,1233,1234,1235,1233,3862
20241209,132700,937903777,1234,1238,1238,1234,19620
20241209,132600,913663326,1239,1241,1241,1239,1077
20241209,132500,912327848,1242,1242,1242,1242,3046
20241209,132400,908544716,1241,1239,1241,1237,1508
20241209,132300,906676299,1239,1242,1242,1239,5204
20241209,132200,900222236,1243,1243,1244,1243,3220
20241209,132100,896216562,1242,1242,1242,1242,6
20241209,132000,896209110,1242,1242,1244,1242,3004
20241209,131900,892473044,1243,1242,1243,1242,72
20241209,131800,892383550,1243,1243,1243,1240,7003
20241209,131700,883694997,1243,1242,1245,1242,4920
20241209,131600,877578107,1242,1233,1242,1232,9741
20241209,131500,865513460,1233,1231,1233,1231,1244
20241209,131400,863981610,1231,1233,1233,1231,2127
20241209,131300,861361018,1233,1231,1235,1231,20072
20241209,131200,836573430,1230,1232,1233,1229,10368
20241209,131100,823828907,1233,1235,1235,1233,2725
20241209,131000,820466802,1235,1235,1235,1235,0
20241209,130900,820466802,1235,1235,1235,1235,49
20241209,130800,820406287,1236,1235,1237,1235,142
20241209,130700,820230894,1238,1236,1238,1235,43
20241209,130600,820177713,1238,1232,1238,1232,10088
20241209,130500,807688815,1235,1229,1238,1229,8918
20241209,130400,796669099,1231,1229,1231,1229,944
20241209,130300,795507990,1228,1228,1228,1228,500
20241209,130200,794893990,1228,1228,1228,1228,1
20241209,130100,794892762,1228,1228,1228,1228,200
20241209,130000,794647162,1230,1231,1231,1228,4000
20241209,125900,789727606,1232,1232,1232,1232,0
20241209,125800,789727606,1232,1231,1235,1231,1314
20241209,125700,788108656,1231,1230,1231,1230,216
20241209,125600,787842770,1230,1232,1232,1230,4625
20241209,125500,782149729,1232,1232,1232,1231,8293
20241209,125400,771939282,1232,1231,1232,1231,199
20241209,125300,771694115,1230,1233,1233,1230,5007
20241209,125200,765531711,1232,1232,1232,1232,196
20241209,125100,765290239,1231,1233,1233,1231,1598
20241209,125000,763321751,1234,1234,1234,1234,10
20241209,124900,763309411,1234,1234,1238,1233,1530
20241209,124800,761420768,1234,1234,1234,1233,4173
20241209,124700,756271573,1234,1238,1239,1234,6241
20241209,124600,748552486,1238,1232,1238,1232,3305
20241209,124500,744473296,1232,1231,1233,1231,717
20241209,124400,743590513,1231,1233,1235,1231,6322
20241209,124300,735806832,1233,1234,1234,1231,1814
20241209,124200,733569263,1234,1233,1234,1233,3287
20241209,124100,729516387,1232,1234,1234,1232,11
20241209,124000,729502833,1236,1234,1236,1234,273
20241209,123900,729165581,1233,1236,1236,1233,7
20241209,123800,729156932,1236,1230,1236,1230,7004
20241209,123700,720513619,1230,1230,1230,1230,1
20241209,123600,720512389,1229,1224,1229,1224,1792
20241209,123500,718310046,1224,1227,1227,1221,13464
20241209,123400,701841889,1226,1227,1228,1226,516
20241209,123300,701208267,1228,1228,1228,1225,4499
20241209,123200,695695657,1228,1229,1230,1228,80
20241209,123100,695597385,1228,1228,1228,1228,500
20241209,123000,694983385,1229,1229,1229,1229,2
20241209,122900,694980927,1229,1229,1229,1229,8
20241209,122800,694971095,1230,1230,1230,1230,94
20241209,122700,694855475,1230,1231,1231,1230,129
20241209,122600,694696793,1233,1234,1234,1231,2534
20241209,122500,691574794,1234,1234,1234,1234,34
20241209,122400,691532838,1233,1232,1235,1232,25
20241209,122300,691501993,1232,1231,1235,1230,589
20241209,122200,690775225,1231,1229,1231,1229,18
20241209,122100,690753095,1229,1230,1230,1228,114
20241209,122000,690612988,1230,1229,1230,1229,25
20241209,121900,690582249,1228,1228,1228,1228,1
20241209,121800,690581021,1227,1227,1227,1227,0
20241209,121700,690581021,1227,1227,1227,1227,3004
20241209,121600,686895113,1227,1226,1230,1226,203
20241209,121500,686645808,1225,1225,1225,1225,0
20241209,121400,686645808,1225,1226,1226,1223,2158
20241209,121300,684000642,1226,1226,1226,1226,0
20241209,121200,684000642,1226,1226,1226,1226,1153
20241209,121100,682587064,1226,1229,1229,1224,2008
20241209,121000,680126937,1229,1229,1235,1228,2523
20241209,120900,677015608,1228,1226,1228,1226,170
20241209,120800,676806852,1226,1225,1226,1225,2011
20241209,120700,674343367,1224,1225,1228,1222,2761
20241209,120600,670961254,1227,1227,1227,1227,0
20241209,120500,670961254,1227,1227,1227,1223,2661
20241209,120400,667703978,1225,1225,1225,1225,2
20241209,120300,667701528,1226,1224,1226,1224,361
20241209,120200,667258945,1224,1224,1224,1224,5
20241209,120100,667252825,1226,1227,1227,1226,1902
20241209,120000,664919156,1227,1228,1228,1227,406
20241209,115900,664420988,1227,1227,1227,1227,1
20241209,115800,664419761,1227,1226,1233,1226,170
20241209,115700,664210474,1231,1226,1237,1226,8154
20241209,115600,654175837,1227,1224,1227,1224,2590
20241209,115500,651003878,1224,1223,1224,1223,514
20241209,115400,650374746,1225,1224,1225,1224,13
20241209,115300,650358825,1225,1224,1225,1224,749
20241209,115200,649442047,1224,1222,1224,1222,600
20241209,115100,648708229,1222,1222,1222,1222,0
20241209,115000,648708229,1222,1223,1223,1221,1171
20241209,114900,647277375,1222,1220,1222,1220,643
20241209,114800,646491742,1222,1222,1222,1222,1
20241209,114700,646490520,1219,1223,1223,1219,2611
20241209,114600,643297711,1223,1222,1223,1222,8702
20241209,114500,632659467,1222,1218,1222,1217,1558
20241209,114400,630756865,1219,1217,1219,1217,800
20241209,114300,629781781,1218,1217,1218,1217,19
20241209,114200,629758640,1218,1213,1218,1213,3349
20241209,114100,625685648,1212,1212,1212,1212,0
20241209,114000,625685648,1212,1212,1212,1212,355
20241209,113900,625255388,1211,1211,1211,1211,0
20241209,113800,625255388,1211,1211,1211,1211,100
20241209,113700,625134288,1211,1210,1215,1210,128
20241209,113600,624979327,1210,1210,1214,1210,3108
20241209,113500,621218629,1210,1210,1211,1209,2610
20241209,113400,618062242,1210,1210,1210,1210,1001
20241209,113300,616851032,1210,1210,1210,1210,1092
20241209,113200,615529712,1213,1212,1213,1211,282
20241209,113100,615188079,1213,1212,1213,1212,52
20241209,113000,615125054,1212,1212,1212,1212,56
20241209,112900,615057182,1211,1211,1211,1211,11
20241209,112800,615043861,1211,1212,1212,1211,1251
20241209,112700,613528698,1213,1212,1213,1212,3218
20241209,112600,609628282,1212,1213,1213,1212,995
20241209,112500,608422335,1212,1212,1212,1211,5445
20241209,112400,601825273,1212,1213,1213,1212,1490
20241209,112300,600018017,1213,1214,1214,1213,512
20241209,112200,599396949,1214,1214,1214,1214,63
20241209,112100,599320467,1214,1215,1216,1212,4001
20241209,112000,594469153,1215,1215,1215,1215,0
20241209,111900,594469153,1215,1215,1215,1215,3
20241209,111800,594465508,1214,1215,1219,1214,2903
20241209,111700,590937778,1214,1214,1214,1214,783
20241209,111600,589987216,1214,1215,1215,1214,34
20241209,111500,589945933,1214,1215,1215,1212,10830
20241209,111400,576814427,1216,1216,1216,1216,172
20241209,111300,576605275,1216,1217,1217,1216,300
20241209,111200,576240275,1216,1217,1219,1216,817
20241209,111100,575245397,1217,1215,1218,1215,114
20241209,111000,575106562,1217,1215,1217,1213,2388
20241209,110900,572205250,1216,1215,1217,1215,36
20241209,110800,572161497,1216,1215,1218,1215,5232
20241209,110700,565800163,1215,1218,1218,1215,118
20241209,110600,565656565,1217,1217,1220,1216,2129
20241209,110500,563067522,1220,1220,1220,1220,200
20241209,110400,562823522,1220,1213,1220,1213,1120
20241209,110300,561460353,1215,1213,1215,1213,1073
20241209,110200,560157003,1214,1213,1214,1213,112
20241209,110100,560021048,1213,1210,1214,1210,2240
20241209,110000,557305930,1210,1208,1210,1208,8462
20241209,105900,547066939,1210,1211,1212,1210,3157
20241209,105800,543245413,1218,1206,1218,1206,5826
20241209,105700,536175887,1207,1205,1207,1205,6
20241209,105600,536168651,1205,1205,1205,1204,3730
20241209,105500,531674401,1208,1205,1208,1205,11
20241209,105400,531661137,1205,1204,1208,1204,5224
20241209,105300,525357796,1204,1204,1204,1204,0
20241209,105200,525357796,1204,1205,1205,1204,306
20241209,105100,524989366,1205,1205,1205,1205,22
20241209,105000,524962856,1204,1204,1204,1204,500
20241209,104900,524360856,1205,1205,1205,1205,28
20241209,104800,524327116,1205,1205,1205,1205,1046
20241209,104700,523066686,1206,1205,1206,1205,2096
20241209,104600,520540371,1204,1203,1204,1202,5189
20241209,104500,514299570,1203,1203,1203,1203,1514
20241209,104400,512478228,1203,1203,1203,1203,6
20241209,104300,512471010,1202,1202,1202,1201,94
20241209,104200,512358109,1202,1202,1202,1202,1
20241209,104100,512356907,1201,1201,1201,1201,1
20241209,104000,512355706,1200,1200,1200,1200,0
20241209,103900,512355706,1200,1204,1204,1200,15785
20241209,103800,493386208,1204,1204,1204,1204,1
20241209,103700,493385004,1204,1203,1204,1203,157
20241209,103600,493196079,1204,1204,1204,1204,20
20241209,103500,493171999,1204,1204,1204,1204,170
20241209,103400,492967319,1204,1204,1204,1204,808
20241209,103300,491994487,1205,1205,1205,1205,0
20241209,103200,491994487,1205,1205,1205,1205,2586
20241209,103100,488878357,1206,1208,1208,1206,257
20241209,103000,488568161,1208,1208,1208,1208,39
20241209,102900,488521049,1208,1208,1208,1208,520
20241209,102800,487892889,1208,1208,1208,1208,6
20241209,102700,487885641,1208,1208,1208,1208,25
20241209,102600,487855441,1208,1208,1210,1208,20
20241209,102500,487831276,1208,1208,1208,1207,202
20241209,102400,487587443,1208,1208,1208,1207,23
20241209,102300,487559661,1208,1206,1209,1206,1380
20241209,102200,485891993,1206,1206,1207,1206,331
20241209,102100,485492805,1205,1205,1205,1205,6
20241209,102000,485485575,1205,1205,1207,1205,28
20241209,101900,485451827,1205,1204,1205,1204,666
20241209,101800,484649942,1203,1203,1204,1203,47
20241209,101700,484593398,1203,1204,1204,1203,801
20241209,101600,483629792,1205,1205,1205,1205,580
20241209,101500,482930892,1209,1208,1210,1204,2658
20241209,101400,479728307,1210,1207,1210,1207,54
20241209,101300,479663011,1210,1206,1210,1206,610
20241209,101200,478925792,1206,1205,1209,1205,655
20241209,101100,478134818,1207,1204,1207,1204,2116
20241209,101000,475585926,1204,1205,1205,1204,3506
20241209,100900,471364694,1205,1205,1207,1205,329
20241209,100800,470968175,1205,1204,1206,1204,118
20241209,100700,470826080,1204,1204,1205,1203,125
20241209,100600,470675658,1204,1204,1204,1203,940
20241209,100500,469544737,1204,1205,1205,1204,816
20241209,100400,468562267,1208,1206,1209,1206,24
20241209,100300,468533279,1205,1205,1209,1205,6
20241209,100200,468526035,1204,1206,1206,1204,3001
20241209,100100,464907545,1208,1208,1209,1206,1523
20241209,100000,463069355,1209,1208,1209,1208,1201
20241209,095900,461617728,1208,1208,1208,1208,10
20241209,095800,461605648,1207,1206,1207,1206,12
20241209,095700,461591166,1205,1206,1206,1205,2137
20241209,095600,459015014,1205,1205,1206,1205,898
20241209,095500,457932030,1206,1205,1206,1205,400
20241209,095400,457449632,1205,1205,1205,1204,6904
20241209,095300,449130316,1205,1202,1206,1202,5149
20241209,095200,442922314,1202,1200,1203,1200,6006
20241209,095100,435698964,1201,1200,1201,1199,1208
20241209,095000,434250309,1200,1199,1200,1198,3411
20241209,094900,430163519,1199,1199,1200,1199,159
20241209,094800,429972732,1199,1200,1200,1199,14
20241209,094700,429955935,1201,1201,1201,1201,4
20241209,094600,429951131,1199,1197,1201,1197,2715
20241209,094500,426696106,1197,1199,1199,1196,4459
20241209,094400,421357128,1199,1199,1199,1199,1000
20241209,094300,420158128,1199,1200,1200,1198,3390
20241209,094200,416091352,1200,1200,1200,1200,1000
20241209,094100,414891352,1200,1200,1204,1200,7012
20241209,094000,406473052,1201,1197,1204,1197,12963
20241209,093900,390940866,1198,1198,1198,1196,1390
20241209,093800,389276699,1198,1194,1198,1194,6939
20241209,093700,380981518,1193,1196,1196,1193,47913
20241209,093600,323772946,1195,1197,1197,1195,1678
20241209,093500,321766633,1197,1200,1200,1197,4949
20241209,093400,315840705,1200,1199,1200,1197,7280
20241209,093300,307122547,1198,1199,1200,1198,2521
20241209,093200,304100384,1198,1198,1200,1198,301
20241209,093100,303739648,1197,1196,1201,1196,4772
20241209,093000,298026498,1200,1194,1200,1194,10215
20241209,092900,285795484,1193,1195,1197,1193,10927
20241209,092800,272748220,1195,1198,1198,1195,13565
20241209,092700,256527715,1200,1201,1202,1199,4003
20241209,092600,251722112,1199,1201,1201,1199,14040
20241209,092500,234875937,1203,1202,1206,1202,6101
20241209,092400,227540000,1201,1204,1205,1201,12661
20241209,092300,212318239,1204,1204,1204,1204,61
20241209,092200,212244795,1204,1204,1204,1204,474
20241209,092100,211674099,1204,1203,1205,1203,2802
20241209,092000,208298850,1204,1203,1208,1202,3194
20241209,091900,204453032,1206,1199,1206,1199,5906
20241209,091800,197354658,1199,1197,1199,1197,2657
20241209,091700,194174225,1197,1200,1201,1197,3528
20241209,091600,189947075,1201,1200,1201,1199,5939
20241209,091500,182823800,1200,1201,1201,1200,7465
20241209,091400,173864652,1203,1202,1203,1202,17
20241209,091300,173844212,1202,1202,1202,1201,2247
20241209,091200,171144561,1202,1204,1204,1201,2111
20241209,091100,168607822,1202,1203,1203,1202,1257
20241209,091000,167096173,1204,1203,1204,1202,688
20241209,090900,166268689,1205,1203,1207,1202,201
20241209,090800,166026536,1207,1203,1207,1202,3047
20241209,090700,162358973,1204,1199,1204,1199,3261
20241209,090600,158442528,1197,1195,1199,1195,2187
20241209,090500,155824191,1195,1199,1202,1195,3118
20241209,090400,152088704,1195,1193,1200,1191,18270
20241209,090300,130273855,1193,1190,1196,1190,24729
20241209,090200,100808132,1197,1200,1200,1191,22899
20241209,090100,73452071,1198,1196,1198,1192,10672
20241209,090000,60705039,1192,1200,1209,1191,50638