KissMeData/067390/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,194800,191997683,499,499,499,499,1070
20241210,194700,191997683,499,499,499,499,0
20241210,194600,191997683,499,499,499,499,0
20241210,194500,191997683,499,499,499,499,0
20241210,194400,191997683,499,499,499,499,0
20241210,194300,191997683,499,499,499,499,0
20241210,194200,191997683,499,499,499,499,0
20241210,194100,191997683,499,499,499,499,0
20241210,194000,191997683,499,499,499,499,0
20241210,193900,191997683,499,499,499,499,0
20241210,193800,191997683,499,499,499,499,0
20241210,193700,191997683,499,499,499,499,0
20241210,193600,191997683,499,499,499,499,0
20241210,193500,191997683,499,499,499,499,0
20241210,193400,191997683,499,499,499,499,0
20241210,193300,191997683,499,499,499,499,0
20241210,193200,191997683,499,499,499,499,0
20241210,193100,191997683,499,499,499,499,0
20241210,193000,191997683,499,499,499,499,0
20241210,192900,191997683,499,499,499,499,0
20241210,192800,191997683,499,499,499,499,0
20241210,192700,191997683,499,499,499,499,0
20241210,192600,191997683,499,499,499,499,0
20241210,192500,191997683,499,499,499,499,0
20241210,192400,191997683,499,499,499,499,0
20241210,192300,191997683,499,499,499,499,0
20241210,192200,191997683,499,499,499,499,0
20241210,192100,191997683,499,499,499,499,0
20241210,192000,191997683,499,499,499,499,0
20241210,191900,191997683,499,499,499,499,0
20241210,191800,191997683,499,499,499,499,1070
20241210,191700,191997683,499,499,499,499,0
20241210,191600,191997683,499,499,499,499,0
20241210,191500,191997683,499,499,499,499,0
20241210,191400,191997683,499,499,499,499,0
20241210,191300,191997683,499,499,499,499,0
20241210,191200,191997683,499,499,499,499,0
20241210,191100,191997683,499,499,499,499,0
20241210,191000,191997683,499,499,499,499,0
20241210,190900,191997683,499,499,499,499,0
20241210,190800,191997683,499,499,499,499,0
20241210,190700,191997683,499,499,499,499,0
20241210,190600,191997683,499,499,499,499,0
20241210,190500,191997683,499,499,499,499,0
20241210,190400,191997683,499,499,499,499,0
20241210,190300,191997683,499,499,499,499,0
20241210,190200,191997683,499,499,499,499,0
20241210,190100,191997683,499,499,499,499,0
20241210,190000,191997683,499,499,499,499,0
20241210,185900,191997683,499,499,499,499,0
20241210,185800,191997683,499,499,499,499,0
20241210,185700,191997683,499,499,499,499,0
20241210,185600,191997683,499,499,499,499,0
20241210,185500,191997683,499,499,499,499,0
20241210,185400,191997683,499,499,499,499,0
20241210,185300,191997683,499,499,499,499,0
20241210,185200,191997683,499,499,499,499,0
20241210,185100,191997683,499,499,499,499,0
20241210,185000,191997683,499,499,499,499,0
20241210,184900,191997683,499,499,499,499,0
20241210,184800,191997683,499,499,499,499,1070
20241210,184700,191997683,499,499,499,499,0
20241210,184600,191997683,499,499,499,499,0
20241210,184500,191997683,499,499,499,499,0
20241210,184400,191997683,499,499,499,499,0
20241210,184300,191997683,499,499,499,499,0
20241210,184200,191997683,499,499,499,499,0
20241210,184100,191997683,499,499,499,499,0
20241210,184000,191997683,499,499,499,499,0
20241210,183900,191997683,499,499,499,499,0
20241210,183800,191997683,499,499,499,499,0
20241210,183700,191997683,499,499,499,499,0
20241210,183600,191997683,499,499,499,499,0
20241210,183500,191997683,499,499,499,499,0
20241210,183400,191997683,499,499,499,499,0
20241210,183300,191997683,499,499,499,499,0
20241210,183200,191997683,499,499,499,499,0
20241210,183100,191997683,499,499,499,499,0
20241210,183000,191997683,499,499,499,499,0
20241210,182900,191997683,499,499,499,499,0
20241210,182800,191997683,499,499,499,499,0
20241210,182700,191997683,499,499,499,499,0
20241210,182600,191997683,499,499,499,499,0
20241210,182500,191997683,499,499,499,499,0
20241210,182400,191997683,499,499,499,499,0
20241210,182300,191997683,499,499,499,499,0
20241210,182200,191997683,499,499,499,499,0
20241210,182100,191997683,499,499,499,499,0
20241210,182000,191997683,499,499,499,499,0
20241210,181900,191997683,499,499,499,499,0
20241210,181800,191997683,499,499,499,499,1070
20241210,181700,191997683,499,499,499,499,0
20241210,181600,191997683,499,499,499,499,0
20241210,181500,191997683,499,499,499,499,0
20241210,181400,191997683,499,499,499,499,0
20241210,181300,191997683,499,499,499,499,0
20241210,181200,191997683,499,499,499,499,0
20241210,181100,191997683,499,499,499,499,0
20241210,181000,191997683,499,499,499,499,0
20241210,180900,191997683,499,499,499,499,0
20241210,180800,191997683,499,499,499,499,0
20241210,180700,191997683,499,499,499,499,0
20241210,180600,191997683,499,499,499,499,0
20241210,180500,191997683,499,499,499,499,0
20241210,180400,191997683,499,499,499,499,0
20241210,180300,191997683,499,499,499,499,0
20241210,180200,191997683,499,499,499,499,0
20241210,180100,191997683,499,499,499,499,0
20241210,180000,191997683,499,499,499,499,0
20241210,175900,191997683,499,499,499,499,0
20241210,175800,191997683,499,499,499,499,0
20241210,175700,191997683,499,499,499,499,0
20241210,175600,191997683,499,499,499,499,0
20241210,175500,191997683,499,499,499,499,0
20241210,175400,191997683,499,499,499,499,0
20241210,175300,191997683,499,499,499,499,0
20241210,175200,191997683,499,499,499,499,0
20241210,175100,191997683,499,499,499,499,0
20241210,175000,191997683,499,499,499,499,0
20241210,174900,191997683,499,499,499,499,0
20241210,174800,191997683,499,499,499,499,1070
20241210,174700,191997683,499,499,499,499,0
20241210,174600,191997683,499,499,499,499,0
20241210,174500,191997683,499,499,499,499,0
20241210,174400,191997683,499,499,499,499,0
20241210,174300,191997683,499,499,499,499,0
20241210,174200,191997683,499,499,499,499,0
20241210,174100,191997683,499,499,499,499,0
20241210,174000,191997683,499,499,499,499,0
20241210,173900,191997683,499,499,499,499,0
20241210,173800,191997683,499,499,499,499,0
20241210,173700,191997683,499,499,499,499,0
20241210,173600,191997683,499,499,499,499,0
20241210,173500,191997683,499,499,499,499,0
20241210,173400,191997683,499,499,499,499,0
20241210,173300,191997683,499,499,499,499,0
20241210,173200,191997683,499,499,499,499,0
20241210,173100,191997683,499,499,499,499,0
20241210,173000,191997683,499,499,499,499,0
20241210,172900,191997683,499,499,499,499,0
20241210,172800,191997683,499,499,499,499,0
20241210,172700,191997683,499,499,499,499,0
20241210,172600,191997683,499,499,499,499,0
20241210,172500,191997683,499,499,499,499,0
20241210,172400,191997683,499,499,499,499,0
20241210,172300,191997683,499,499,499,499,0
20241210,172200,191997683,499,499,499,499,0
20241210,172100,191997683,499,499,499,499,0
20241210,172000,191997683,499,499,499,499,0
20241210,171900,191997683,499,499,499,499,0
20241210,171800,191997683,499,499,499,499,1070
20241210,171700,191997683,499,499,499,499,0
20241210,171600,191997683,499,499,499,499,0
20241210,171500,191997683,499,499,499,499,0
20241210,171400,191997683,499,499,499,499,0
20241210,171300,191997683,499,499,499,499,0
20241210,171200,191997683,499,499,499,499,0
20241210,171100,191997683,499,499,499,499,0
20241210,171000,191997683,499,499,499,499,0
20241210,170900,191997683,499,499,499,499,0
20241210,170800,191997683,499,499,499,499,0
20241210,170700,191997683,499,499,499,499,0
20241210,170600,191997683,499,499,499,499,0
20241210,170500,191997683,499,499,499,499,0
20241210,170400,191997683,499,499,499,499,0
20241210,170300,191997683,499,499,499,499,0
20241210,170200,191997683,499,499,499,499,0
20241210,170100,191997683,499,499,499,499,0
20241210,170000,191997683,499,499,499,499,0
20241210,165900,191997683,499,499,499,499,0
20241210,165800,191997683,499,499,499,499,0
20241210,165700,191997683,499,499,499,499,0
20241210,165600,191997683,499,499,499,499,0
20241210,165500,191997683,499,499,499,499,0
20241210,165400,191997683,499,499,499,499,0
20241210,165300,191997683,499,499,499,499,0
20241210,165200,191997683,499,499,499,499,0
20241210,165100,191997683,499,499,499,499,0
20241210,165000,191997683,499,499,499,499,0
20241210,164900,191997683,499,499,499,499,0
20241210,164800,191997683,499,499,499,499,1070
20241210,164700,191997683,499,499,499,499,0
20241210,164600,191997683,499,499,499,499,0
20241210,164500,191997683,499,499,499,499,0
20241210,164400,191997683,499,499,499,499,0
20241210,164300,191997683,499,499,499,499,0
20241210,164200,191997683,499,499,499,499,0
20241210,164100,191997683,499,499,499,499,0
20241210,164000,191997683,499,499,499,499,0
20241210,163900,191997683,499,499,499,499,0
20241210,163800,191997683,499,499,499,499,0
20241210,163700,191997683,499,499,499,499,0
20241210,163600,191997683,499,499,499,499,0
20241210,163500,191997683,499,499,499,499,0
20241210,163400,191997683,499,499,499,499,0
20241210,163300,191997683,499,499,499,499,0
20241210,163200,191997683,499,499,499,499,0
20241210,163100,191997683,499,499,499,499,0
20241210,163000,191997683,499,499,499,499,0
20241210,162900,191997683,499,499,499,499,0
20241210,162800,191997683,499,499,499,499,0
20241210,162700,191997683,499,499,499,499,0
20241210,162600,191997683,499,499,499,499,0
20241210,162500,191997683,499,499,499,499,0
20241210,162400,191997683,499,499,499,499,0
20241210,162300,191997683,499,499,499,499,0
20241210,162200,191997683,499,499,499,499,0
20241210,162100,191997683,499,499,499,499,0
20241210,162000,191997683,499,499,499,499,0
20241210,161900,191997683,499,499,499,499,0
20241210,161800,191997683,499,499,499,499,1070
20241210,161700,191997683,499,499,499,499,0
20241210,161600,191997683,499,499,499,499,0
20241210,161500,191997683,499,499,499,499,0
20241210,161400,191997683,499,499,499,499,0
20241210,161300,191997683,499,499,499,499,0
20241210,161200,191997683,499,499,499,499,0
20241210,161100,191997683,499,499,499,499,0
20241210,161000,191997683,499,499,499,499,0
20241210,160900,191997683,499,499,499,499,0
20241210,160800,191997683,499,499,499,499,0
20241210,160700,191997683,499,499,499,499,0
20241210,160600,191997683,499,499,499,499,0
20241210,160500,191997683,499,499,499,499,0
20241210,160400,191997683,499,499,499,499,0
20241210,160300,191997683,499,499,499,499,0
20241210,160200,191997683,499,499,499,499,0
20241210,160100,191997683,499,499,499,499,0
20241210,160000,191997683,499,499,499,499,0
20241210,155900,191997683,499,499,499,499,0
20241210,155800,191997683,499,499,499,499,0
20241210,155700,191997683,499,499,499,499,0
20241210,155600,191997683,499,499,499,499,0
20241210,155500,191997683,499,499,499,499,0
20241210,155400,191997683,499,499,499,499,0
20241210,155300,191997683,499,499,499,499,0
20241210,155200,191997683,499,499,499,499,0
20241210,155100,191997683,499,499,499,499,0
20241210,155000,191997683,499,499,499,499,0
20241210,154900,191997683,499,499,499,499,0
20241210,154800,191997683,499,499,499,499,1070
20241210,154700,191997683,499,499,499,499,0
20241210,154600,191997683,499,499,499,499,0
20241210,154500,191997683,499,499,499,499,0
20241210,154400,191997683,499,499,499,499,0
20241210,154300,191997683,499,499,499,499,0
20241210,154200,191997683,499,499,499,499,0
20241210,154100,191997683,499,499,499,499,0
20241210,154000,191997683,499,499,499,499,0
20241210,153900,191997683,499,499,499,499,0
20241210,153800,191997683,499,499,499,499,0
20241210,153700,191997683,499,499,499,499,0
20241210,153600,191997683,499,499,499,499,0
20241210,153500,191997683,499,499,499,499,0
20241210,153400,191997683,499,499,499,499,0
20241210,153300,191997683,499,499,499,499,0
20241210,153200,191997683,499,499,499,499,0
20241210,153100,191997683,499,499,499,499,0
20241210,153000,191997683,499,499,499,499,1070
20241210,152900,191463753,500,500,500,500,0
20241210,152800,191463753,500,500,500,500,0
20241210,152700,191463753,500,500,500,500,0
20241210,152600,191463753,500,500,500,500,0
20241210,152500,191463753,500,500,500,500,0
20241210,152400,191463753,500,500,500,500,0
20241210,152300,191463753,500,500,500,500,0
20241210,152200,191463753,500,500,500,500,0
20241210,152100,191463753,500,500,500,500,0
20241210,152000,191463753,500,500,500,500,0
20241210,151900,191463753,500,500,500,500,35
20241210,151800,191446253,500,500,500,500,132
20241210,151700,191380253,500,499,500,499,12055
20241210,151600,185363460,499,499,499,499,892
20241210,151500,184918352,499,499,499,499,0
20241210,151400,184918352,499,500,500,499,101
20241210,151300,184867853,500,500,500,500,300
20241210,151200,184717853,500,500,500,500,99
20241210,151100,184668353,500,500,500,500,3
20241210,151000,184666853,500,500,500,500,0
20241210,150900,184666853,500,500,500,500,0
20241210,150800,184666853,500,500,500,500,0
20241210,150700,184666853,500,500,500,500,82
20241210,150600,184625853,500,500,500,500,2
20241210,150500,184624853,500,500,500,500,0
20241210,150400,184624853,500,500,500,500,10
20241210,150300,184619853,500,500,500,500,0
20241210,150200,184619853,500,500,500,500,5
20241210,150100,184617353,498,498,498,498,563
20241210,150000,184336979,498,498,498,498,187
20241210,145900,184243853,498,498,498,498,500
20241210,145800,183994853,499,498,499,498,3
20241210,145700,183993357,498,498,498,498,2
20241210,145600,183992361,500,500,500,500,1
20241210,145500,183991861,498,498,498,498,90
20241210,145400,183947041,500,500,500,500,0
20241210,145300,183947041,500,500,500,500,23
20241210,145200,183935541,499,499,499,499,4
20241210,145100,183933545,500,500,500,500,0
20241210,145000,183933545,500,500,500,500,0
20241210,144900,183933545,500,498,500,498,250
20241210,144800,183808945,499,499,499,499,0
20241210,144700,183808945,499,499,499,499,0
20241210,144600,183808945,499,499,499,499,0
20241210,144500,183808945,499,499,499,499,105
20241210,144400,183756550,498,498,498,498,0
20241210,144300,183756550,498,498,498,498,0
20241210,144200,183756550,498,498,498,498,0
20241210,144100,183756550,498,498,498,498,0
20241210,144000,183756550,498,498,498,498,0
20241210,143900,183756550,498,498,498,498,0
20241210,143800,183756550,498,498,498,498,4
20241210,143700,183754558,499,499,499,499,0
20241210,143600,183754558,499,499,499,499,225
20241210,143500,183642283,499,499,499,499,0
20241210,143400,183642283,499,499,499,499,1
20241210,143300,183641784,498,498,498,498,2000
20241210,143200,182645784,499,499,499,499,0
20241210,143100,182645784,499,499,499,499,0
20241210,143000,182645784,499,499,499,499,49
20241210,142900,182621333,499,499,499,499,209
20241210,142800,182517042,498,498,498,498,0
20241210,142700,182517042,498,498,498,498,0
20241210,142600,182517042,498,498,498,498,0
20241210,142500,182517042,498,498,498,498,0
20241210,142400,182517042,498,498,498,498,0
20241210,142300,182517042,498,498,498,498,1
20241210,142200,182516544,498,498,498,498,0
20241210,142100,182516544,498,498,498,498,137
20241210,142000,182448318,498,498,498,498,0
20241210,141900,182448318,498,498,498,498,0
20241210,141800,182448318,498,498,498,498,0
20241210,141700,182448318,498,498,498,498,3
20241210,141600,182446824,498,498,498,498,0
20241210,141500,182446824,498,498,498,498,0
20241210,141400,182446824,498,498,498,498,0
20241210,141300,182446824,498,498,498,498,9
20241210,141200,182442342,498,498,498,498,0
20241210,141100,182442342,498,498,498,498,0
20241210,141000,182442342,498,498,498,498,4000
20241210,140900,180450342,499,499,499,499,0
20241210,140800,180450342,499,499,499,499,0
20241210,140700,180450342,499,499,499,499,3000
20241210,140600,178953342,499,499,499,499,0
20241210,140500,178953342,499,499,499,499,0
20241210,140400,178953342,499,499,499,499,200
20241210,140300,178853542,499,499,499,499,0
20241210,140200,178853542,499,499,499,499,0
20241210,140100,178853542,499,499,499,499,0
20241210,140000,178853542,499,499,499,499,246
20241210,135900,178730788,499,499,499,499,0
20241210,135800,178730788,499,499,499,499,0
20241210,135700,178730788,499,499,499,499,0
20241210,135600,178730788,499,499,499,499,0
20241210,135500,178730788,499,499,499,499,0
20241210,135400,178730788,499,499,499,499,0
20241210,135300,178730788,499,499,499,499,0
20241210,135200,178730788,499,499,499,499,0
20241210,135100,178730788,499,499,499,499,201
20241210,135000,178630489,499,499,499,499,0
20241210,134900,178630489,499,499,499,499,0
20241210,134800,178630489,499,499,499,499,0
20241210,134700,178630489,499,499,499,499,0
20241210,134600,178630489,499,499,499,499,1003
20241210,134500,178129992,499,499,499,499,4834
20241210,134400,175717826,497,497,497,497,0
20241210,134300,175717826,497,497,497,497,1000
20241210,134200,175220826,499,499,499,499,0
20241210,134100,175220826,499,499,499,499,0
20241210,134000,175220826,499,497,499,497,3193
20241210,133900,173633519,497,497,497,497,1
20241210,133800,173633022,497,497,497,497,0
20241210,133700,173633022,497,497,497,497,10
20241210,133600,173628052,499,499,499,499,0
20241210,133500,173628052,499,499,499,499,0
20241210,133400,173628052,499,499,499,499,0
20241210,133300,173628052,499,499,499,499,0
20241210,133200,173628052,499,499,499,499,0
20241210,133100,173628052,499,499,499,499,0
20241210,133000,173628052,499,499,499,499,0
20241210,132900,173628052,499,499,499,499,0
20241210,132800,173628052,499,499,499,499,0
20241210,132700,173628052,499,499,499,499,0
20241210,132600,173628052,499,499,499,499,0
20241210,132500,173628052,499,499,499,499,0
20241210,132400,173628052,499,499,499,499,0
20241210,132300,173628052,499,499,499,499,0
20241210,132200,173628052,499,499,499,499,0
20241210,132100,173628052,499,499,499,499,0
20241210,132000,173628052,499,499,499,499,10
20241210,131900,173623062,499,499,499,499,0
20241210,131800,173623062,499,499,499,499,0
20241210,131700,173623062,499,499,499,499,100
20241210,131600,173573162,496,496,496,496,0
20241210,131500,173573162,496,496,496,496,0
20241210,131400,173573162,496,496,496,496,0
20241210,131300,173573162,496,496,496,496,0
20241210,131200,173573162,496,496,496,496,0
20241210,131100,173573162,496,496,496,496,0
20241210,131000,173573162,496,496,496,496,0
20241210,130900,173573162,496,496,496,496,0
20241210,130800,173573162,496,496,496,496,0
20241210,130700,173573162,496,496,496,496,89
20241210,130600,173529018,493,493,493,493,500
20241210,130500,173282518,493,494,494,493,3183
20241210,130400,171713243,494,494,494,494,2000
20241210,130300,170725243,496,496,496,496,247
20241210,130200,170602731,494,494,494,494,500
20241210,130100,170355731,494,494,494,494,0
20241210,130000,170355731,494,494,494,494,400
20241210,125900,170158131,493,493,493,493,0
20241210,125800,170158131,493,493,493,493,0
20241210,125700,170158131,493,493,493,493,0
20241210,125600,170158131,493,493,493,493,0
20241210,125500,170158131,493,493,493,493,0
20241210,125400,170158131,493,493,493,493,71
20241210,125300,170123128,493,493,493,493,0
20241210,125200,170123128,493,493,493,493,15
20241210,125100,170115733,493,493,493,493,0
20241210,125000,170115733,493,493,493,493,1800
20241210,124900,169228333,496,496,496,496,664
20241210,124800,168898989,496,496,496,496,0
20241210,124700,168898989,496,496,496,496,356
20241210,124600,168722413,496,496,496,496,0
20241210,124500,168722413,496,496,496,496,100
20241210,124400,168672813,496,496,496,496,0
20241210,124300,168672813,496,496,496,496,0
20241210,124200,168672813,496,496,496,496,0
20241210,124100,168672813,496,496,496,496,8
20241210,124000,168668845,496,496,496,496,536
20241210,123900,168402989,496,496,496,496,0
20241210,123800,168402989,496,496,496,496,862
20241210,123700,167975437,493,493,493,493,3600
20241210,123600,166200637,493,493,493,493,0
20241210,123500,166200637,493,493,493,493,0
20241210,123400,166200637,493,493,493,493,1418
20241210,123300,165501563,492,492,492,492,0
20241210,123200,165501563,492,492,492,492,0
20241210,123100,165501563,492,492,492,492,0
20241210,123000,165501563,492,492,492,492,0
20241210,122900,165501563,492,492,492,492,10
20241210,122800,165496643,493,493,493,493,582
20241210,122700,165209717,493,495,495,493,3000
20241210,122600,163730045,496,496,496,496,0
20241210,122500,163730045,496,496,496,496,1
20241210,122400,163729549,495,495,495,495,0
20241210,122300,163729549,495,495,495,495,0
20241210,122200,163729549,495,495,495,495,0
20241210,122100,163729549,495,495,495,495,0
20241210,122000,163729549,495,495,495,495,0
20241210,121900,163729549,495,495,495,495,0
20241210,121800,163729549,495,495,495,495,3000
20241210,121700,162244549,495,495,495,495,0
20241210,121600,162244549,495,495,495,495,268
20241210,121500,162111889,493,493,493,493,0
20241210,121400,162111889,493,493,493,493,0
20241210,121300,162111889,493,493,493,493,0
20241210,121200,162111889,493,493,493,493,1
20241210,121100,162111396,495,495,495,495,0
20241210,121000,162111396,495,495,495,495,2
20241210,120900,162110406,495,495,495,495,0
20241210,120800,162110406,495,495,495,495,0
20241210,120700,162110406,495,495,495,495,23
20241210,120600,162099021,495,495,495,495,0
20241210,120500,162099021,495,495,495,495,0
20241210,120400,162099021,495,495,495,495,0
20241210,120300,162099021,495,495,495,495,1100
20241210,120200,161554521,495,495,495,495,0
20241210,120100,161554521,495,495,495,495,0
20241210,120000,161554521,495,495,495,495,90
20241210,115900,161509971,495,495,495,495,10
20241210,115800,161505021,496,496,496,496,0
20241210,115700,161505021,496,496,496,496,0
20241210,115600,161505021,496,496,496,496,1137
20241210,115500,160941069,496,496,496,496,498
20241210,115400,160694061,496,496,496,496,0
20241210,115300,160694061,496,496,496,496,0
20241210,115200,160694061,496,496,496,496,0
20241210,115100,160694061,496,496,496,496,0
20241210,115000,160694061,496,496,496,496,10
20241210,114900,160689101,497,497,497,497,0
20241210,114800,160689101,497,497,497,497,6
20241210,114700,160686119,497,497,497,497,10
20241210,114600,160681149,497,497,497,497,0
20241210,114500,160681149,497,497,497,497,10
20241210,114400,160676179,499,499,499,499,0
20241210,114300,160676179,499,499,499,499,0
20241210,114200,160676179,499,499,499,499,0
20241210,114100,160676179,499,499,499,499,120
20241210,114000,160616299,497,497,497,497,10
20241210,113900,160611329,499,499,499,499,0
20241210,113800,160611329,499,499,499,499,210
20241210,113700,160506539,499,496,499,496,2006
20241210,113600,159505668,497,497,497,497,0
20241210,113500,159505668,497,497,497,497,0
20241210,113400,159505668,497,497,497,497,0
20241210,113300,159505668,497,497,497,497,24
20241210,113200,159493740,496,496,496,496,11
20241210,113100,159488284,498,498,498,498,0
20241210,113000,159488284,498,498,498,498,69
20241210,112900,159453922,498,498,498,498,0
20241210,112800,159453922,498,498,498,498,0
20241210,112700,159453922,498,498,498,498,77
20241210,112600,159415576,498,498,498,498,209
20241210,112500,159311494,498,498,498,498,730
20241210,112400,158947954,498,498,499,498,1382
20241210,112300,158259618,498,498,498,498,0
20241210,112200,158259618,498,498,498,498,0
20241210,112100,158259618,498,498,498,498,0
20241210,112000,158259618,498,498,498,498,0
20241210,111900,158259618,498,498,498,498,1000
20241210,111800,157761618,498,498,498,498,140
20241210,111700,157691898,498,498,498,498,680
20241210,111600,157353258,498,498,498,498,0
20241210,111500,157353258,498,496,498,490,11984
20241210,111400,151390191,496,496,496,496,3050
20241210,111300,149877391,494,494,494,494,2011
20241210,111200,148883957,494,494,494,494,0
20241210,111100,148883957,494,494,494,494,0
20241210,111000,148883957,494,494,494,494,0
20241210,110900,148883957,494,494,494,494,2500
20241210,110800,147648957,494,494,494,494,5
20241210,110700,147646487,493,493,493,493,0
20241210,110600,147646487,493,493,493,493,0
20241210,110500,147646487,493,493,493,493,0
20241210,110400,147646487,493,493,493,493,533
20241210,110300,147383718,493,493,493,493,0
20241210,110200,147383718,493,493,493,493,0
20241210,110100,147383718,493,493,493,493,2300
20241210,110000,146249818,493,493,493,493,0
20241210,105900,146249818,493,493,493,493,31
20241210,105800,146234535,493,493,493,493,0
20241210,105700,146234535,493,493,493,493,8
20241210,105600,146230591,489,489,489,489,0
20241210,105500,146230591,489,489,489,489,0
20241210,105400,146230591,489,489,489,489,0
20241210,105300,146230591,489,489,489,489,15
20241210,105200,146223256,493,493,493,493,0
20241210,105100,146223256,493,493,493,493,0
20241210,105000,146223256,493,493,493,493,0
20241210,104900,146223256,493,493,493,493,1
20241210,104800,146222763,489,490,490,489,2394
20241210,104700,145051997,489,490,490,487,7136
20241210,104600,141573136,493,493,493,493,341
20241210,104500,141405023,494,494,494,494,0
20241210,104400,141405023,494,494,494,494,0
20241210,104300,141405023,494,494,494,494,2429
20241210,104200,140205097,493,493,493,493,0
20241210,104100,140205097,493,496,496,493,2000
20241210,104000,139217566,498,498,498,498,0
20241210,103900,139217566,498,498,498,498,2
20241210,103800,139216570,497,498,498,497,1419
20241210,103700,138510108,498,498,498,498,0
20241210,103600,138510108,498,498,498,498,0
20241210,103500,138510108,498,499,499,498,721
20241210,103400,138150350,499,499,499,499,200
20241210,103300,138050550,499,499,499,499,0
20241210,103200,138050550,499,499,499,499,0
20241210,103100,138050550,499,499,499,499,0
20241210,103000,138050550,499,499,499,499,0
20241210,102900,138050550,499,499,499,499,3
20241210,102800,138049053,500,500,500,500,0
20241210,102700,138049053,500,500,500,500,5106
20241210,102600,135496053,501,501,501,501,0
20241210,102500,135496053,501,501,501,501,1330
20241210,102400,134829723,503,501,503,501,720
20241210,102300,134468923,501,501,501,501,504
20241210,102200,134216419,503,503,503,503,0
20241210,102100,134216419,503,503,503,503,170
20241210,102000,134130909,503,503,503,503,3
20241210,101900,134129400,504,498,504,498,16076
20241210,101800,126093559,499,499,499,499,5304
20241210,101700,123446863,499,499,499,499,0
20241210,101600,123446863,499,499,499,499,10
20241210,101500,123441873,500,498,500,498,1107
20241210,101400,122890547,498,498,500,498,3608
20241210,101300,121093761,498,499,499,498,3853
20241210,101200,119173291,500,500,500,500,3000
20241210,101100,117673291,501,500,502,499,3201
20241210,101000,116074630,500,503,503,500,110
20241210,100900,116019600,504,504,504,504,0
20241210,100800,116019600,504,505,505,504,1911
20241210,100700,115056354,507,504,507,504,19595
20241210,100600,105161701,498,503,505,498,6214
20241210,100500,102030159,502,497,503,497,12895
20241210,100400,95576587,497,494,497,494,19872
20241210,100300,85738944,490,492,495,490,10188
20241210,100200,80708148,491,488,491,488,45434
20241210,100100,58466534,488,488,488,488,700
20241210,100000,58124934,488,488,488,488,638
20241210,095900,57813590,487,487,487,487,9
20241210,095800,57809207,487,487,487,487,854
20241210,095700,57393309,487,487,487,487,600
20241210,095600,57101109,488,488,488,488,1000
20241210,095500,56613109,488,488,488,488,75
20241210,095400,56576509,488,488,488,488,230
20241210,095300,56464269,488,488,488,488,0
20241210,095200,56464269,488,488,488,488,10
20241210,095100,56459389,488,487,488,487,852
20241210,095000,56044464,487,487,487,486,308
20241210,094900,55894772,487,487,487,487,0
20241210,094800,55894772,487,489,489,487,1738
20241210,094700,55047650,488,486,488,486,1700
20241210,094600,54221050,488,487,488,486,12490
20241210,094500,48128130,487,487,487,487,1800
20241210,094400,47251530,487,485,487,485,2119
20241210,094300,46223599,485,484,485,484,2997
20241210,094200,44770710,478,483,485,478,4088
20241210,094100,42815125,481,482,482,481,234
20241210,094000,42702464,482,481,482,481,172
20241210,093900,42619726,481,481,481,481,510
20241210,093800,42374416,480,480,480,480,290
20241210,093700,42235216,480,480,480,480,910
20241210,093600,41798416,481,481,481,481,1
20241210,093500,41797935,484,484,484,484,0
20241210,093400,41797935,484,484,484,484,0
20241210,093300,41797935,484,484,484,484,0
20241210,093200,41797935,484,481,484,481,502
20241210,093100,41556467,485,485,485,485,55
20241210,093000,41529792,482,482,482,482,99
20241210,092900,41482074,482,485,485,482,377
20241210,092800,41300356,482,482,482,482,1
20241210,092700,41299874,485,485,485,485,0
20241210,092600,41299874,485,485,485,485,0
20241210,092500,41299874,485,485,485,485,111
20241210,092400,41246039,485,485,485,485,10
20241210,092300,41241189,485,485,485,485,5
20241210,092200,41238764,485,486,486,482,16
20241210,092100,41231018,482,481,486,481,6
20241210,092000,41228120,487,485,487,485,316
20241210,091900,41074858,487,487,487,487,0
20241210,091800,41074858,487,487,487,487,2000
20241210,091700,40100858,487,480,487,480,14
20241210,091600,40094047,487,487,487,487,11
20241210,091500,40088690,488,483,488,470,19587
20241210,091400,30741410,488,487,488,487,1069
20241210,091300,30220792,488,485,488,485,23999
20241210,091200,18563077,481,481,481,481,1000
20241210,091100,18082077,481,484,485,481,5701
20241210,091000,15337792,481,481,485,481,1222
20241210,090900,14749706,482,485,485,482,200
20241210,090800,14653006,485,485,485,480,4077
20241210,090700,12675666,486,485,487,485,8441
20241210,090600,8574341,485,485,486,485,1224
20241210,090500,7980601,487,487,488,487,1011
20241210,090400,7488243,488,488,489,488,9282
20241210,090300,2957802,488,488,488,484,955
20241210,090200,2493562,489,482,489,482,5098
20241210,090100,26150,484,484,484,476,13
20241210,090000,19866,473,473,473,473,42