KissMeData/083640/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195900,68878490,252,252,252,252,11494
20241209,195800,68878490,252,252,252,252,0
20241209,195700,68878490,252,252,252,252,0
20241209,195600,68878490,252,252,252,252,0
20241209,195500,68878490,252,252,252,252,0
20241209,195400,68878490,252,252,252,252,0
20241209,195300,68878490,252,252,252,252,0
20241209,195200,68878490,252,252,252,252,0
20241209,195100,68878490,252,252,252,252,0
20241209,195000,68878490,252,252,252,252,0
20241209,194900,68878490,252,252,252,252,0
20241209,194800,68878490,252,252,252,252,0
20241209,194700,68878490,252,252,252,252,0
20241209,194600,68878490,252,252,252,252,0
20241209,194500,68878490,252,252,252,252,0
20241209,194400,68878490,252,252,252,252,0
20241209,194300,68878490,252,252,252,252,0
20241209,194200,68878490,252,252,252,252,0
20241209,194100,68878490,252,252,252,252,0
20241209,194000,68878490,252,252,252,252,0
20241209,193900,68878490,252,252,252,252,0
20241209,193800,68878490,252,252,252,252,0
20241209,193700,68878490,252,252,252,252,0
20241209,193600,68878490,252,252,252,252,0
20241209,193500,68878490,252,252,252,252,0
20241209,193400,68878490,252,252,252,252,0
20241209,193300,68878490,252,252,252,252,0
20241209,193200,68878490,252,252,252,252,0
20241209,193100,68878490,252,252,252,252,0
20241209,193000,68878490,252,252,252,252,0
20241209,192900,68878490,252,252,252,252,11494
20241209,192800,68878490,252,252,252,252,0
20241209,192700,68878490,252,252,252,252,0
20241209,192600,68878490,252,252,252,252,0
20241209,192500,68878490,252,252,252,252,0
20241209,192400,68878490,252,252,252,252,0
20241209,192300,68878490,252,252,252,252,0
20241209,192200,68878490,252,252,252,252,0
20241209,192100,68878490,252,252,252,252,0
20241209,192000,68878490,252,252,252,252,0
20241209,191900,68878490,252,252,252,252,0
20241209,191800,68878490,252,252,252,252,0
20241209,191700,68878490,252,252,252,252,0
20241209,191600,68878490,252,252,252,252,0
20241209,191500,68878490,252,252,252,252,0
20241209,191400,68878490,252,252,252,252,0
20241209,191300,68878490,252,252,252,252,0
20241209,191200,68878490,252,252,252,252,0
20241209,191100,68878490,252,252,252,252,0
20241209,191000,68878490,252,252,252,252,0
20241209,190900,68878490,252,252,252,252,0
20241209,190800,68878490,252,252,252,252,0
20241209,190700,68878490,252,252,252,252,0
20241209,190600,68878490,252,252,252,252,0
20241209,190500,68878490,252,252,252,252,0
20241209,190400,68878490,252,252,252,252,0
20241209,190300,68878490,252,252,252,252,0
20241209,190200,68878490,252,252,252,252,0
20241209,190100,68878490,252,252,252,252,0
20241209,190000,68878490,252,252,252,252,0
20241209,185900,68878490,252,252,252,252,11494
20241209,185800,68878490,252,252,252,252,0
20241209,185700,68878490,252,252,252,252,0
20241209,185600,68878490,252,252,252,252,0
20241209,185500,68878490,252,252,252,252,0
20241209,185400,68878490,252,252,252,252,0
20241209,185300,68878490,252,252,252,252,0
20241209,185200,68878490,252,252,252,252,0
20241209,185100,68878490,252,252,252,252,0
20241209,185000,68878490,252,252,252,252,0
20241209,184900,68878490,252,252,252,252,0
20241209,184800,68878490,252,252,252,252,0
20241209,184700,68878490,252,252,252,252,0
20241209,184600,68878490,252,252,252,252,0
20241209,184500,68878490,252,252,252,252,0
20241209,184400,68878490,252,252,252,252,0
20241209,184300,68878490,252,252,252,252,0
20241209,184200,68878490,252,252,252,252,0
20241209,184100,68878490,252,252,252,252,0
20241209,184000,68878490,252,252,252,252,0
20241209,183900,68878490,252,252,252,252,0
20241209,183800,68878490,252,252,252,252,0
20241209,183700,68878490,252,252,252,252,0
20241209,183600,68878490,252,252,252,252,0
20241209,183500,68878490,252,252,252,252,0
20241209,183400,68878490,252,252,252,252,0
20241209,183300,68878490,252,252,252,252,0
20241209,183200,68878490,252,252,252,252,0
20241209,183100,68878490,252,252,252,252,0
20241209,183000,68878490,252,252,252,252,0
20241209,182900,68878490,252,252,252,252,11494
20241209,182800,68878490,252,252,252,252,0
20241209,182700,68878490,252,252,252,252,0
20241209,182600,68878490,252,252,252,252,0
20241209,182500,68878490,252,252,252,252,0
20241209,182400,68878490,252,252,252,252,0
20241209,182300,68878490,252,252,252,252,0
20241209,182200,68878490,252,252,252,252,0
20241209,182100,68878490,252,252,252,252,0
20241209,182000,68878490,252,252,252,252,0
20241209,181900,68878490,252,252,252,252,0
20241209,181800,68878490,252,252,252,252,0
20241209,181700,68878490,252,252,252,252,0
20241209,181600,68878490,252,252,252,252,0
20241209,181500,68878490,252,252,252,252,0
20241209,181400,68878490,252,252,252,252,0
20241209,181300,68878490,252,252,252,252,0
20241209,181200,68878490,252,252,252,252,0
20241209,181100,68878490,252,252,252,252,0
20241209,181000,68878490,252,252,252,252,0
20241209,180900,68878490,252,252,252,252,0
20241209,180800,68878490,252,252,252,252,0
20241209,180700,68878490,252,252,252,252,0
20241209,180600,68878490,252,252,252,252,0
20241209,180500,68878490,252,252,252,252,0
20241209,180400,68878490,252,252,252,252,0
20241209,180300,68878490,252,252,252,252,0
20241209,180200,68878490,252,252,252,252,0
20241209,180100,68878490,252,252,252,252,0
20241209,180000,68878490,252,252,252,252,0
20241209,175900,68878490,252,252,252,252,11494
20241209,175800,68878490,252,252,252,252,0
20241209,175700,68878490,252,252,252,252,0
20241209,175600,68878490,252,252,252,252,0
20241209,175500,68878490,252,252,252,252,0
20241209,175400,68878490,252,252,252,252,0
20241209,175300,68878490,252,252,252,252,0
20241209,175200,68878490,252,252,252,252,0
20241209,175100,68878490,252,252,252,252,0
20241209,175000,68878490,252,252,252,252,0
20241209,174900,68878490,252,252,252,252,0
20241209,174800,68878490,252,252,252,252,0
20241209,174700,68878490,252,252,252,252,0
20241209,174600,68878490,252,252,252,252,0
20241209,174500,68878490,252,252,252,252,0
20241209,174400,68878490,252,252,252,252,0
20241209,174300,68878490,252,252,252,252,0
20241209,174200,68878490,252,252,252,252,0
20241209,174100,68878490,252,252,252,252,0
20241209,174000,68878490,252,252,252,252,0
20241209,173900,68878490,252,252,252,252,0
20241209,173800,68878490,252,252,252,252,0
20241209,173700,68878490,252,252,252,252,0
20241209,173600,68878490,252,252,252,252,0
20241209,173500,68878490,252,252,252,252,0
20241209,173400,68878490,252,252,252,252,0
20241209,173300,68878490,252,252,252,252,0
20241209,173200,68878490,252,252,252,252,0
20241209,173100,68878490,252,252,252,252,0
20241209,173000,68878490,252,252,252,252,0
20241209,172900,68878490,252,252,252,252,11494
20241209,172800,68878490,252,252,252,252,0
20241209,172700,68878490,252,252,252,252,0
20241209,172600,68878490,252,252,252,252,0
20241209,172500,68878490,252,252,252,252,0
20241209,172400,68878490,252,252,252,252,0
20241209,172300,68878490,252,252,252,252,0
20241209,172200,68878490,252,252,252,252,0
20241209,172100,68878490,252,252,252,252,0
20241209,172000,68878490,252,252,252,252,0
20241209,171900,68878490,252,252,252,252,0
20241209,171800,68878490,252,252,252,252,0
20241209,171700,68878490,252,252,252,252,0
20241209,171600,68878490,252,252,252,252,0
20241209,171500,68878490,252,252,252,252,0
20241209,171400,68878490,252,252,252,252,0
20241209,171300,68878490,252,252,252,252,0
20241209,171200,68878490,252,252,252,252,0
20241209,171100,68878490,252,252,252,252,0
20241209,171000,68878490,252,252,252,252,0
20241209,170900,68878490,252,252,252,252,0
20241209,170800,68878490,252,252,252,252,0
20241209,170700,68878490,252,252,252,252,0
20241209,170600,68878490,252,252,252,252,0
20241209,170500,68878490,252,252,252,252,0
20241209,170400,68878490,252,252,252,252,0
20241209,170300,68878490,252,252,252,252,0
20241209,170200,68878490,252,252,252,252,0
20241209,170100,68878490,252,252,252,252,0
20241209,170000,68878490,252,252,252,252,0
20241209,165900,68878490,252,252,252,252,11494
20241209,165800,68878490,252,252,252,252,0
20241209,165700,68878490,252,252,252,252,0
20241209,165600,68878490,252,252,252,252,0
20241209,165500,68878490,252,252,252,252,0
20241209,165400,68878490,252,252,252,252,0
20241209,165300,68878490,252,252,252,252,0
20241209,165200,68878490,252,252,252,252,0
20241209,165100,68878490,252,252,252,252,0
20241209,165000,68878490,252,252,252,252,0
20241209,164900,68878490,252,252,252,252,0
20241209,164800,68878490,252,252,252,252,0
20241209,164700,68878490,252,252,252,252,0
20241209,164600,68878490,252,252,252,252,0
20241209,164500,68878490,252,252,252,252,0
20241209,164400,68878490,252,252,252,252,0
20241209,164300,68878490,252,252,252,252,0
20241209,164200,68878490,252,252,252,252,0
20241209,164100,68878490,252,252,252,252,0
20241209,164000,68878490,252,252,252,252,0
20241209,163900,68878490,252,252,252,252,0
20241209,163800,68878490,252,252,252,252,0
20241209,163700,68878490,252,252,252,252,0
20241209,163600,68878490,252,252,252,252,0
20241209,163500,68878490,252,252,252,252,0
20241209,163400,68878490,252,252,252,252,0
20241209,163300,68878490,252,252,252,252,0
20241209,163200,68878490,252,252,252,252,0
20241209,163100,68878490,252,252,252,252,0
20241209,163000,68878490,252,252,252,252,0
20241209,162900,68878490,252,252,252,252,11494
20241209,162800,68878490,252,252,252,252,0
20241209,162700,68878490,252,252,252,252,0
20241209,162600,68878490,252,252,252,252,0
20241209,162500,68878490,252,252,252,252,0
20241209,162400,68878490,252,252,252,252,0
20241209,162300,68878490,252,252,252,252,0
20241209,162200,68878490,252,252,252,252,0
20241209,162100,68878490,252,252,252,252,0
20241209,162000,68878490,252,252,252,252,0
20241209,161900,68878490,252,252,252,252,0
20241209,161800,68878490,252,252,252,252,0
20241209,161700,68878490,252,252,252,252,0
20241209,161600,68878490,252,252,252,252,0
20241209,161500,68878490,252,252,252,252,0
20241209,161400,68878490,252,252,252,252,0
20241209,161300,68878490,252,252,252,252,0
20241209,161200,68878490,252,252,252,252,0
20241209,161100,68878490,252,252,252,252,0
20241209,161000,68878490,252,252,252,252,0
20241209,160900,68878490,252,252,252,252,0
20241209,160800,68878490,252,252,252,252,0
20241209,160700,68878490,252,252,252,252,0
20241209,160600,68878490,252,252,252,252,0
20241209,160500,68878490,252,252,252,252,0
20241209,160400,68878490,252,252,252,252,0
20241209,160300,68878490,252,252,252,252,0
20241209,160200,68878490,252,252,252,252,0
20241209,160100,68878490,252,252,252,252,0
20241209,160000,68878490,252,252,252,252,0
20241209,155900,68878490,252,252,252,252,11494
20241209,155800,68878490,252,252,252,252,0
20241209,155700,68878490,252,252,252,252,0
20241209,155600,68878490,252,252,252,252,0
20241209,155500,68878490,252,252,252,252,0
20241209,155400,68878490,252,252,252,252,0
20241209,155300,68878490,252,252,252,252,0
20241209,155200,68878490,252,252,252,252,0
20241209,155100,68878490,252,252,252,252,0
20241209,155000,68878490,252,252,252,252,0
20241209,154900,68878490,252,252,252,252,0
20241209,154800,68878490,252,252,252,252,0
20241209,154700,68878490,252,252,252,252,0
20241209,154600,68878490,252,252,252,252,0
20241209,154500,68878490,252,252,252,252,0
20241209,154400,68878490,252,252,252,252,0
20241209,154300,68878490,252,252,252,252,0
20241209,154200,68878490,252,252,252,252,0
20241209,154100,68878490,252,252,252,252,0
20241209,154000,68878490,252,252,252,252,0
20241209,153900,68878490,252,252,252,252,0
20241209,153800,68878490,252,252,252,252,0
20241209,153700,68878490,252,252,252,252,0
20241209,153600,68878490,252,252,252,252,0
20241209,153500,68878490,252,252,252,252,0
20241209,153400,68878490,252,252,252,252,0
20241209,153300,68878490,252,252,252,252,0
20241209,153200,68878490,252,252,252,252,0
20241209,153100,68878490,252,252,252,252,0
20241209,153000,68878490,252,252,252,252,11494
20241209,152900,65982002,255,255,255,255,0
20241209,152800,65982002,255,255,255,255,0
20241209,152700,65982002,255,255,255,255,0
20241209,152600,65982002,255,255,255,255,0
20241209,152500,65982002,255,255,255,255,0
20241209,152400,65982002,255,255,255,255,0
20241209,152300,65982002,255,255,255,255,0
20241209,152200,65982002,255,255,255,255,0
20241209,152100,65982002,255,255,255,255,0
20241209,152000,65982002,255,255,255,255,0
20241209,151900,65982002,255,255,255,255,3
20241209,151800,65981237,253,253,253,253,0
20241209,151700,65981237,253,253,253,253,1
20241209,151600,65980984,255,255,255,255,4
20241209,151500,65979964,253,253,253,253,0
20241209,151400,65979964,253,253,253,253,0
20241209,151300,65979964,253,253,253,253,0
20241209,151200,65979964,253,253,253,253,0
20241209,151100,65979964,253,253,253,253,0
20241209,151000,65979964,253,253,253,253,0
20241209,150900,65979964,253,252,257,252,1501
20241209,150800,65600294,255,255,255,255,50
20241209,150700,65587544,252,252,252,252,0
20241209,150600,65587544,252,252,252,252,1
20241209,150500,65587292,253,252,256,252,106
20241209,150400,65560187,255,253,255,253,100
20241209,150300,65534690,252,252,252,252,0
20241209,150200,65534690,252,252,252,252,0
20241209,150100,65534690,252,252,255,252,32
20241209,150000,65526536,255,252,255,252,1971
20241209,145900,65024066,254,252,254,252,1585
20241209,145800,64623857,252,252,252,252,0
20241209,145700,64623857,252,254,255,252,87
20241209,145600,64601760,252,252,252,252,0
20241209,145500,64601760,252,252,252,252,0
20241209,145400,64601760,252,252,252,252,1
20241209,145300,64601508,254,254,254,254,0
20241209,145200,64601508,254,254,254,254,4
20241209,145100,64600492,252,252,252,252,300
20241209,145000,64524892,254,254,254,254,5
20241209,144900,64523622,251,251,251,251,2448
20241209,144800,63909174,251,252,252,251,1181
20241209,144700,63612360,254,254,254,254,0
20241209,144600,63612360,254,253,254,253,30
20241209,144500,63604768,252,252,252,252,0
20241209,144400,63604768,252,252,252,252,0
20241209,144300,63604768,252,253,253,252,1301
20241209,144200,63275616,251,251,251,251,0
20241209,144100,63275616,251,252,254,251,32
20241209,144000,63267548,252,252,252,252,0
20241209,143900,63267548,252,253,253,252,401
20241209,143800,63166096,253,251,253,251,203
20241209,143700,63114740,252,251,252,251,1210
20241209,143600,62811015,251,252,252,251,281
20241209,143500,62740204,254,252,254,251,5
20241209,143400,62738939,255,255,255,250,35703
20241209,143300,53739316,256,256,256,256,0
20241209,143200,53739316,256,256,256,256,0
20241209,143100,53739316,256,255,256,255,38
20241209,143000,53729616,256,256,256,256,79
20241209,142900,53709392,255,255,255,255,1099
20241209,142800,53429147,255,255,255,255,0
20241209,142700,53429147,255,256,256,255,102
20241209,142600,53403135,255,255,255,255,28
20241209,142500,53395995,256,256,256,256,2
20241209,142400,53395483,255,255,255,255,100
20241209,142300,53369983,255,254,255,254,354
20241209,142200,53279769,254,254,254,254,0
20241209,142100,53279769,254,256,256,254,11
20241209,142000,53276955,256,256,256,256,0
20241209,141900,53276955,256,255,256,255,140
20241209,141800,53241251,255,255,255,255,0
20241209,141700,53241251,255,255,255,255,0
20241209,141600,53241251,255,255,255,255,10
20241209,141500,53238701,254,254,254,254,0
20241209,141400,53238701,254,254,254,254,0
20241209,141300,53238701,254,255,255,254,11
20241209,141200,53235897,254,254,254,254,1
20241209,141100,53235643,253,253,253,253,28
20241209,141000,53228559,253,253,253,253,0
20241209,140900,53228559,253,253,253,253,0
20241209,140800,53228559,253,254,254,253,1181
20241209,140700,52929691,254,254,254,254,0
20241209,140600,52929691,254,254,254,254,28
20241209,140500,52922579,256,256,256,256,0
20241209,140400,52922579,256,256,256,256,0
20241209,140300,52922579,256,256,256,256,0
20241209,140200,52922579,256,256,256,256,0
20241209,140100,52922579,256,256,256,256,0
20241209,140000,52922579,256,256,256,256,0
20241209,135900,52922579,256,256,256,256,0
20241209,135800,52922579,256,256,256,256,0
20241209,135700,52922579,256,256,256,256,0
20241209,135600,52922579,256,256,256,256,0
20241209,135500,52922579,256,256,256,256,0
20241209,135400,52922579,256,256,256,256,2
20241209,135300,52922067,255,255,255,255,0
20241209,135200,52922067,255,255,255,255,1
20241209,135100,52921812,254,254,254,254,20
20241209,135000,52916732,254,254,254,254,0
20241209,134900,52916732,254,254,254,254,0
20241209,134800,52916732,254,254,254,254,28
20241209,134700,52909620,253,253,253,253,0
20241209,134600,52909620,253,253,253,253,0
20241209,134500,52909620,253,253,253,253,0
20241209,134400,52909620,253,254,254,253,4
20241209,134300,52908606,257,257,257,257,0
20241209,134200,52908606,257,257,257,257,0
20241209,134100,52908606,257,257,257,257,0
20241209,134000,52908606,257,254,257,253,1165
20241209,133900,52612754,258,254,258,254,95
20241209,133800,52588525,255,255,255,255,10
20241209,133700,52585975,254,254,254,254,856
20241209,133600,52368551,253,253,253,253,29
20241209,133500,52361214,254,254,254,254,0
20241209,133400,52361214,254,254,254,254,530
20241209,133300,52226594,254,254,254,254,0
20241209,133200,52226594,254,254,254,254,10
20241209,133100,52224054,253,254,254,253,34
20241209,133000,52215447,252,252,252,252,1
20241209,132900,52215195,256,253,256,253,83
20241209,132800,52194112,254,254,254,254,0
20241209,132700,52194112,254,253,254,253,1122
20241209,132600,51910243,253,253,253,252,205
20241209,132500,51858406,252,252,252,252,0
20241209,132400,51858406,252,252,252,252,0
20241209,132300,51858406,252,253,253,252,5
20241209,132200,51857143,255,255,255,255,0
20241209,132100,51857143,255,255,255,255,0
20241209,132000,51857143,255,255,255,255,1
20241209,131900,51856888,255,255,255,255,0
20241209,131800,51856888,255,255,255,255,0
20241209,131700,51856888,255,252,255,252,8453
20241209,131600,49726726,252,255,255,252,61656
20241209,131500,34186378,255,255,255,255,0
20241209,131400,34186378,255,256,256,255,4758
20241209,131300,32973082,255,255,255,255,350
20241209,131200,32883832,256,256,256,256,0
20241209,131100,32883832,256,256,256,256,0
20241209,131000,32883832,256,256,256,256,0
20241209,130900,32883832,256,256,256,256,3049
20241209,130800,32103288,257,257,257,257,0
20241209,130700,32103288,257,257,257,257,0
20241209,130600,32103288,257,256,257,256,38
20241209,130500,32093550,256,256,256,256,0
20241209,130400,32093550,256,256,256,256,116
20241209,130300,32063854,256,257,257,256,3378
20241209,130200,31196596,257,257,257,257,0
20241209,130100,31196596,257,257,257,257,28
20241209,130000,31189400,258,258,258,258,4
20241209,125900,31188368,258,258,258,258,0
20241209,125800,31188368,258,258,258,258,19
20241209,125700,31183466,258,258,258,258,5
20241209,125600,31182176,257,257,257,257,27
20241209,125500,31175237,257,257,257,257,0
20241209,125400,31175237,257,257,257,257,0
20241209,125300,31175237,257,257,257,257,400
20241209,125200,31072437,258,258,258,258,1
20241209,125100,31072179,257,257,257,257,62
20241209,125000,31056245,258,258,258,258,0
20241209,124900,31056245,258,258,258,258,0
20241209,124800,31056245,258,258,258,258,10
20241209,124700,31053665,257,257,257,257,1
20241209,124600,31053408,257,257,257,257,28
20241209,124500,31046212,257,257,257,257,0
20241209,124400,31046212,257,257,257,257,243
20241209,124300,30983761,258,258,258,258,0
20241209,124200,30983761,258,258,258,258,0
20241209,124100,30983761,258,257,258,257,36
20241209,124000,30974501,259,259,259,259,0
20241209,123900,30974501,259,259,259,259,0
20241209,123800,30974501,259,259,259,259,0
20241209,123700,30974501,259,259,259,259,0
20241209,123600,30974501,259,259,259,259,1
20241209,123500,30974242,258,258,258,258,0
20241209,123400,30974242,258,258,258,258,0
20241209,123300,30974242,258,258,258,258,0
20241209,123200,30974242,258,258,258,258,0
20241209,123100,30974242,258,258,258,258,0
20241209,123000,30974242,258,258,258,258,0
20241209,122900,30974242,258,258,258,258,0
20241209,122800,30974242,258,258,258,258,10
20241209,122700,30971662,257,257,257,257,0
20241209,122600,30971662,257,257,257,257,0
20241209,122500,30971662,257,257,257,257,100
20241209,122400,30945962,260,260,260,260,0
20241209,122300,30945962,260,260,260,260,0
20241209,122200,30945962,260,260,260,260,100
20241209,122100,30919962,260,260,260,260,0
20241209,122000,30919962,260,260,260,260,0
20241209,121900,30919962,260,260,260,260,0
20241209,121800,30919962,260,260,260,260,0
20241209,121700,30919962,260,260,260,260,0
20241209,121600,30919962,260,260,260,260,0
20241209,121500,30919962,260,260,260,260,0
20241209,121400,30919962,260,260,260,260,0
20241209,121300,30919962,260,260,260,260,4
20241209,121200,30918922,260,260,260,260,0
20241209,121100,30918922,260,258,261,258,437
20241209,121000,30805400,257,257,257,257,0
20241209,120900,30805400,257,257,257,257,292
20241209,120800,30730356,257,257,257,257,463
20241209,120700,30611365,257,257,257,257,0
20241209,120600,30611365,257,257,257,257,0
20241209,120500,30611365,257,257,257,257,0
20241209,120400,30611365,257,257,257,257,880
20241209,120300,30385205,257,257,257,257,0
20241209,120200,30385205,257,257,257,257,1000
20241209,120100,30128205,257,257,257,257,93
20241209,120000,30104304,258,258,258,258,1
20241209,115900,30104046,257,257,257,257,1000
20241209,115800,29847046,257,257,257,257,0
20241209,115700,29847046,257,257,257,257,4018
20241209,115600,28814420,258,258,258,258,10
20241209,115500,28811840,258,258,258,258,0
20241209,115400,28811840,258,258,258,258,4614
20241209,115300,27621428,262,262,262,262,0
20241209,115200,27621428,262,262,262,262,0
20241209,115100,27621428,262,259,262,259,10000
20241209,115000,25013280,258,258,258,258,0
20241209,114900,25013280,258,258,258,258,28
20241209,114800,25006056,259,259,259,259,0
20241209,114700,25006056,259,259,259,259,1
20241209,114600,25005797,259,259,259,259,0
20241209,114500,25005797,259,259,259,259,1
20241209,114400,25005538,258,258,258,258,0
20241209,114300,25005538,258,258,258,258,0
20241209,114200,25005538,258,258,258,258,28
20241209,114100,24998314,259,259,259,259,0
20241209,114000,24998314,259,259,259,259,0
20241209,113900,24998314,259,259,259,259,587
20241209,113800,24846281,259,259,259,259,0
20241209,113700,24846281,259,259,259,259,56
20241209,113600,24831777,260,260,260,260,0
20241209,113500,24831777,260,260,260,260,0
20241209,113400,24831777,260,260,260,260,1
20241209,113300,24831517,259,259,259,259,0
20241209,113200,24831517,259,259,259,259,0
20241209,113100,24831517,259,259,259,259,0
20241209,113000,24831517,259,259,259,259,1
20241209,112900,24831258,259,259,259,259,0
20241209,112800,24831258,259,259,259,259,0
20241209,112700,24831258,259,259,259,259,28
20241209,112600,24824006,259,259,259,259,0
20241209,112500,24824006,259,259,259,259,0
20241209,112400,24824006,259,259,259,259,56
20241209,112300,24809502,260,260,260,260,500
20241209,112200,24679502,260,260,260,260,179
20241209,112100,24632962,260,260,260,260,1
20241209,112000,24632702,259,259,259,259,0
20241209,111900,24632702,259,260,260,259,505
20241209,111800,24501902,259,259,259,259,758
20241209,111700,24305580,260,260,260,260,4
20241209,111600,24304540,260,260,260,260,0
20241209,111500,24304540,260,260,260,260,3
20241209,111400,24303760,259,259,259,259,0
20241209,111300,24303760,259,259,259,259,0
20241209,111200,24303760,259,259,259,259,0
20241209,111100,24303760,259,259,259,259,28
20241209,111000,24296508,260,260,260,260,2
20241209,110900,24295988,259,260,260,259,867
20241209,110800,24070668,260,258,260,258,7261
20241209,110700,22186258,259,259,259,259,0
20241209,110600,22186258,259,259,259,259,0
20241209,110500,22186258,259,259,259,259,0
20241209,110400,22186258,259,257,259,257,4022
20241209,110300,21145870,257,257,257,257,39
20241209,110200,21135847,258,258,258,258,0
20241209,110100,21135847,258,258,258,258,0
20241209,110000,21135847,258,258,258,258,211
20241209,105900,21081409,258,258,258,256,1502
20241209,105800,20695843,258,258,258,258,4
20241209,105700,20694811,257,257,257,257,0
20241209,105600,20694811,257,257,257,257,37
20241209,105500,20685302,257,257,257,257,0
20241209,105400,20685302,257,257,257,257,0
20241209,105300,20685302,257,257,257,257,0
20241209,105200,20685302,257,257,257,257,0
20241209,105100,20685302,257,257,257,257,28
20241209,105000,20678106,258,258,258,258,0
20241209,104900,20678106,258,258,258,258,23
20241209,104800,20672172,258,258,258,258,20
20241209,104700,20667012,257,257,257,257,0
20241209,104600,20667012,257,257,257,257,28
20241209,104500,20659816,258,258,258,258,10
20241209,104400,20657236,258,258,258,258,10
20241209,104300,20654656,257,257,257,257,10
20241209,104200,20652086,258,258,258,258,0
20241209,104100,20652086,258,258,258,258,5
20241209,104000,20650796,258,258,258,258,0
20241209,103900,20650796,258,258,258,258,0
20241209,103800,20650796,258,258,258,258,0
20241209,103700,20650796,258,258,258,258,0
20241209,103600,20650796,258,258,258,258,0
20241209,103500,20650796,258,258,258,258,115
20241209,103400,20621126,258,258,258,258,0
20241209,103300,20621126,258,258,258,258,500
20241209,103200,20492126,258,258,258,258,515
20241209,103100,20359256,258,258,258,258,12
20241209,103000,20356160,259,259,259,259,0
20241209,102900,20356160,259,259,259,259,100
20241209,102800,20330260,260,260,260,260,215
20241209,102700,20274360,260,260,260,260,205
20241209,102600,20221060,260,259,260,259,61
20241209,102500,20205202,260,260,260,260,0
20241209,102400,20205202,260,260,260,260,2
20241209,102300,20204682,260,259,260,259,481
20241209,102200,20079623,260,257,260,257,110
20241209,102100,20051347,256,256,256,256,28
20241209,102000,20044179,257,257,257,257,5
20241209,101900,20042894,255,257,257,255,10000
20241209,101800,17490065,257,257,257,257,34
20241209,101700,17481327,257,257,257,257,0
20241209,101600,17481327,257,257,257,257,278
20241209,101500,17409881,258,258,258,258,0
20241209,101400,17409881,258,258,258,258,1021
20241209,101300,17146463,259,259,259,259,0
20241209,101200,17146463,259,259,259,259,1
20241209,101100,17146204,258,258,258,258,29
20241209,101000,17138722,259,259,259,259,413
20241209,100900,17031755,260,260,260,260,0
20241209,100800,17031755,260,260,260,260,76
20241209,100700,17011995,260,260,260,260,1
20241209,100600,17011735,260,259,260,258,2259
20241209,100500,16428807,260,258,260,258,1965
20241209,100400,15919917,259,259,259,259,0
20241209,100300,15919917,259,259,259,259,68
20241209,100200,15902305,259,259,259,259,8
20241209,100100,15900233,258,258,258,258,0
20241209,100000,15900233,258,258,258,258,1715
20241209,095900,15457763,259,259,259,259,0
20241209,095800,15457763,259,259,259,259,0
20241209,095700,15457763,259,258,259,258,1227
20241209,095600,15141177,259,259,259,259,125
20241209,095500,15108802,258,258,258,258,0
20241209,095400,15108802,258,258,258,258,0
20241209,095300,15108802,258,259,259,258,78
20241209,095200,15088628,259,259,259,259,0
20241209,095100,15088628,259,259,259,259,0
20241209,095000,15088628,259,259,259,259,1
20241209,094900,15088369,259,259,259,259,1
20241209,094800,15088110,259,259,259,259,6
20241209,094700,15086556,259,259,259,259,70
20241209,094600,15068426,259,259,259,259,71
20241209,094500,15050037,260,260,260,260,1
20241209,094400,15049777,260,259,260,259,60
20241209,094300,15034227,259,259,259,259,203
20241209,094200,14981650,259,259,259,259,0
20241209,094100,14981650,259,259,259,259,0
20241209,094000,14981650,259,259,259,259,2
20241209,093900,14981132,260,260,260,260,688
20241209,093800,14802252,260,261,261,260,420
20241209,093700,14693042,261,261,261,261,0
20241209,093600,14693042,261,261,261,261,10
20241209,093500,14690432,261,261,261,261,1
20241209,093400,14690171,259,259,259,259,205
20241209,093300,14637076,259,260,260,259,1220
20241209,093200,14320596,260,260,260,260,10
20241209,093100,14317996,260,260,260,260,100
20241209,093000,14291996,260,260,260,260,0
20241209,092900,14291996,260,260,260,260,4
20241209,092800,14290956,260,260,260,260,1755
20241209,092700,13834656,260,260,260,260,5
20241209,092600,13833356,260,260,260,260,1
20241209,092500,13833096,262,262,262,261,2641
20241209,092400,13142255,262,264,264,262,1311
20241209,092300,12798352,263,263,263,263,770
20241209,092200,12595842,263,264,265,263,519
20241209,092100,12458973,265,265,265,265,0
20241209,092000,12458973,265,265,265,265,0
20241209,091900,12458973,265,265,265,265,0
20241209,091800,12458973,265,267,267,265,211
20241209,091700,12403038,267,267,267,267,0
20241209,091600,12403038,267,267,267,267,0
20241209,091500,12403038,267,267,267,267,0
20241209,091400,12403038,267,267,267,267,0
20241209,091300,12403038,267,267,267,267,2
20241209,091200,12402504,264,263,264,263,342
20241209,091100,12312557,260,263,263,260,22001
20241209,091000,6577876,263,263,263,263,0
20241209,090900,6577876,263,264,264,263,2002
20241209,090800,6051348,262,262,262,262,0
20241209,090700,6051348,262,262,262,262,539
20241209,090600,5910130,262,263,263,262,5000
20241209,090500,4600120,262,268,268,262,10471
20241209,090400,1818645,269,269,269,269,0
20241209,090300,1818645,269,269,269,269,0
20241209,090200,1818645,269,268,269,268,141
20241209,090100,1780856,268,268,268,268,0
20241209,090000,1780856,268,269,269,268,6624