KissMeData/084440/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195900,142745098,810,810,810,810,223
20241209,195800,142745098,810,810,810,810,0
20241209,195700,142745098,810,810,810,810,0
20241209,195600,142745098,810,810,810,810,0
20241209,195500,142745098,810,810,810,810,0
20241209,195400,142745098,810,810,810,810,0
20241209,195300,142745098,810,810,810,810,0
20241209,195200,142745098,810,810,810,810,0
20241209,195100,142745098,810,810,810,810,0
20241209,195000,142745098,810,810,810,810,0
20241209,194900,142745098,810,810,810,810,0
20241209,194800,142745098,810,810,810,810,0
20241209,194700,142745098,810,810,810,810,0
20241209,194600,142745098,810,810,810,810,0
20241209,194500,142745098,810,810,810,810,0
20241209,194400,142745098,810,810,810,810,0
20241209,194300,142745098,810,810,810,810,0
20241209,194200,142745098,810,810,810,810,0
20241209,194100,142745098,810,810,810,810,0
20241209,194000,142745098,810,810,810,810,0
20241209,193900,142745098,810,810,810,810,0
20241209,193800,142745098,810,810,810,810,0
20241209,193700,142745098,810,810,810,810,0
20241209,193600,142745098,810,810,810,810,0
20241209,193500,142745098,810,810,810,810,0
20241209,193400,142745098,810,810,810,810,0
20241209,193300,142745098,810,810,810,810,0
20241209,193200,142745098,810,810,810,810,0
20241209,193100,142745098,810,810,810,810,0
20241209,193000,142745098,810,810,810,810,0
20241209,192900,142745098,810,810,810,810,223
20241209,192800,142745098,810,810,810,810,0
20241209,192700,142745098,810,810,810,810,0
20241209,192600,142745098,810,810,810,810,0
20241209,192500,142745098,810,810,810,810,0
20241209,192400,142745098,810,810,810,810,0
20241209,192300,142745098,810,810,810,810,0
20241209,192200,142745098,810,810,810,810,0
20241209,192100,142745098,810,810,810,810,0
20241209,192000,142745098,810,810,810,810,0
20241209,191900,142745098,810,810,810,810,0
20241209,191800,142745098,810,810,810,810,0
20241209,191700,142745098,810,810,810,810,0
20241209,191600,142745098,810,810,810,810,0
20241209,191500,142745098,810,810,810,810,0
20241209,191400,142745098,810,810,810,810,0
20241209,191300,142745098,810,810,810,810,0
20241209,191200,142745098,810,810,810,810,0
20241209,191100,142745098,810,810,810,810,0
20241209,191000,142745098,810,810,810,810,0
20241209,190900,142745098,810,810,810,810,0
20241209,190800,142745098,810,810,810,810,0
20241209,190700,142745098,810,810,810,810,0
20241209,190600,142745098,810,810,810,810,0
20241209,190500,142745098,810,810,810,810,0
20241209,190400,142745098,810,810,810,810,0
20241209,190300,142745098,810,810,810,810,0
20241209,190200,142745098,810,810,810,810,0
20241209,190100,142745098,810,810,810,810,0
20241209,190000,142745098,810,810,810,810,0
20241209,185900,142745098,810,810,810,810,223
20241209,185800,142745098,810,810,810,810,0
20241209,185700,142745098,810,810,810,810,0
20241209,185600,142745098,810,810,810,810,0
20241209,185500,142745098,810,810,810,810,0
20241209,185400,142745098,810,810,810,810,0
20241209,185300,142745098,810,810,810,810,0
20241209,185200,142745098,810,810,810,810,0
20241209,185100,142745098,810,810,810,810,0
20241209,185000,142745098,810,810,810,810,0
20241209,184900,142745098,810,810,810,810,0
20241209,184800,142745098,810,810,810,810,0
20241209,184700,142745098,810,810,810,810,0
20241209,184600,142745098,810,810,810,810,0
20241209,184500,142745098,810,810,810,810,0
20241209,184400,142745098,810,810,810,810,0
20241209,184300,142745098,810,810,810,810,0
20241209,184200,142745098,810,810,810,810,0
20241209,184100,142745098,810,810,810,810,0
20241209,184000,142745098,810,810,810,810,0
20241209,183900,142745098,810,810,810,810,0
20241209,183800,142745098,810,810,810,810,0
20241209,183700,142745098,810,810,810,810,0
20241209,183600,142745098,810,810,810,810,0
20241209,183500,142745098,810,810,810,810,0
20241209,183400,142745098,810,810,810,810,0
20241209,183300,142745098,810,810,810,810,0
20241209,183200,142745098,810,810,810,810,0
20241209,183100,142745098,810,810,810,810,0
20241209,183000,142745098,810,810,810,810,0
20241209,182900,142745098,810,810,810,810,223
20241209,182800,142745098,810,810,810,810,0
20241209,182700,142745098,810,810,810,810,0
20241209,182600,142745098,810,810,810,810,0
20241209,182500,142745098,810,810,810,810,0
20241209,182400,142745098,810,810,810,810,0
20241209,182300,142745098,810,810,810,810,0
20241209,182200,142745098,810,810,810,810,0
20241209,182100,142745098,810,810,810,810,0
20241209,182000,142745098,810,810,810,810,0
20241209,181900,142745098,810,810,810,810,0
20241209,181800,142745098,810,810,810,810,0
20241209,181700,142745098,810,810,810,810,0
20241209,181600,142745098,810,810,810,810,0
20241209,181500,142745098,810,810,810,810,0
20241209,181400,142745098,810,810,810,810,0
20241209,181300,142745098,810,810,810,810,0
20241209,181200,142745098,810,810,810,810,0
20241209,181100,142745098,810,810,810,810,0
20241209,181000,142745098,810,810,810,810,0
20241209,180900,142745098,810,810,810,810,0
20241209,180800,142745098,810,810,810,810,0
20241209,180700,142745098,810,810,810,810,0
20241209,180600,142745098,810,810,810,810,0
20241209,180500,142745098,810,810,810,810,0
20241209,180400,142745098,810,810,810,810,0
20241209,180300,142745098,810,810,810,810,0
20241209,180200,142745098,810,810,810,810,0
20241209,180100,142745098,810,810,810,810,0
20241209,180000,142745098,810,810,810,810,0
20241209,175900,142745098,810,810,810,810,223
20241209,175800,142745098,810,810,810,810,0
20241209,175700,142745098,810,810,810,810,0
20241209,175600,142745098,810,810,810,810,0
20241209,175500,142745098,810,810,810,810,0
20241209,175400,142745098,810,810,810,810,0
20241209,175300,142745098,810,810,810,810,0
20241209,175200,142745098,810,810,810,810,0
20241209,175100,142745098,810,810,810,810,0
20241209,175000,142745098,810,810,810,810,0
20241209,174900,142745098,810,810,810,810,0
20241209,174800,142745098,810,810,810,810,0
20241209,174700,142745098,810,810,810,810,0
20241209,174600,142745098,810,810,810,810,0
20241209,174500,142745098,810,810,810,810,0
20241209,174400,142745098,810,810,810,810,0
20241209,174300,142745098,810,810,810,810,0
20241209,174200,142745098,810,810,810,810,0
20241209,174100,142745098,810,810,810,810,0
20241209,174000,142745098,810,810,810,810,0
20241209,173900,142745098,810,810,810,810,0
20241209,173800,142745098,810,810,810,810,0
20241209,173700,142745098,810,810,810,810,0
20241209,173600,142745098,810,810,810,810,0
20241209,173500,142745098,810,810,810,810,0
20241209,173400,142745098,810,810,810,810,0
20241209,173300,142745098,810,810,810,810,0
20241209,173200,142745098,810,810,810,810,0
20241209,173100,142745098,810,810,810,810,0
20241209,173000,142745098,810,810,810,810,0
20241209,172900,142745098,810,810,810,810,223
20241209,172800,142745098,810,810,810,810,0
20241209,172700,142745098,810,810,810,810,0
20241209,172600,142745098,810,810,810,810,0
20241209,172500,142745098,810,810,810,810,0
20241209,172400,142745098,810,810,810,810,0
20241209,172300,142745098,810,810,810,810,0
20241209,172200,142745098,810,810,810,810,0
20241209,172100,142745098,810,810,810,810,0
20241209,172000,142745098,810,810,810,810,0
20241209,171900,142745098,810,810,810,810,0
20241209,171800,142745098,810,810,810,810,0
20241209,171700,142745098,810,810,810,810,0
20241209,171600,142745098,810,810,810,810,0
20241209,171500,142745098,810,810,810,810,0
20241209,171400,142745098,810,810,810,810,0
20241209,171300,142745098,810,810,810,810,0
20241209,171200,142745098,810,810,810,810,0
20241209,171100,142745098,810,810,810,810,0
20241209,171000,142745098,810,810,810,810,0
20241209,170900,142745098,810,810,810,810,0
20241209,170800,142745098,810,810,810,810,0
20241209,170700,142745098,810,810,810,810,0
20241209,170600,142745098,810,810,810,810,0
20241209,170500,142745098,810,810,810,810,0
20241209,170400,142745098,810,810,810,810,0
20241209,170300,142745098,810,810,810,810,0
20241209,170200,142745098,810,810,810,810,0
20241209,170100,142745098,810,810,810,810,0
20241209,170000,142745098,810,810,810,810,0
20241209,165900,142745098,810,810,810,810,223
20241209,165800,142745098,810,810,810,810,0
20241209,165700,142745098,810,810,810,810,0
20241209,165600,142745098,810,810,810,810,0
20241209,165500,142745098,810,810,810,810,0
20241209,165400,142745098,810,810,810,810,0
20241209,165300,142745098,810,810,810,810,0
20241209,165200,142745098,810,810,810,810,0
20241209,165100,142745098,810,810,810,810,0
20241209,165000,142745098,810,810,810,810,0
20241209,164900,142745098,810,810,810,810,0
20241209,164800,142745098,810,810,810,810,0
20241209,164700,142745098,810,810,810,810,0
20241209,164600,142745098,810,810,810,810,0
20241209,164500,142745098,810,810,810,810,0
20241209,164400,142745098,810,810,810,810,0
20241209,164300,142745098,810,810,810,810,0
20241209,164200,142745098,810,810,810,810,0
20241209,164100,142745098,810,810,810,810,0
20241209,164000,142745098,810,810,810,810,0
20241209,163900,142745098,810,810,810,810,0
20241209,163800,142745098,810,810,810,810,0
20241209,163700,142745098,810,810,810,810,0
20241209,163600,142745098,810,810,810,810,0
20241209,163500,142745098,810,810,810,810,0
20241209,163400,142745098,810,810,810,810,0
20241209,163300,142745098,810,810,810,810,0
20241209,163200,142745098,810,810,810,810,0
20241209,163100,142745098,810,810,810,810,0
20241209,163000,142745098,810,810,810,810,0
20241209,162900,142745098,810,810,810,810,223
20241209,162800,142745098,810,810,810,810,0
20241209,162700,142745098,810,810,810,810,0
20241209,162600,142745098,810,810,810,810,0
20241209,162500,142745098,810,810,810,810,0
20241209,162400,142745098,810,810,810,810,0
20241209,162300,142745098,810,810,810,810,0
20241209,162200,142745098,810,810,810,810,0
20241209,162100,142745098,810,810,810,810,0
20241209,162000,142745098,810,810,810,810,0
20241209,161900,142745098,810,810,810,810,0
20241209,161800,142745098,810,810,810,810,0
20241209,161700,142745098,810,810,810,810,0
20241209,161600,142745098,810,810,810,810,0
20241209,161500,142745098,810,810,810,810,0
20241209,161400,142745098,810,810,810,810,0
20241209,161300,142745098,810,810,810,810,0
20241209,161200,142745098,810,810,810,810,0
20241209,161100,142745098,810,810,810,810,0
20241209,161000,142745098,810,810,810,810,0
20241209,160900,142745098,810,810,810,810,0
20241209,160800,142745098,810,810,810,810,0
20241209,160700,142745098,810,810,810,810,0
20241209,160600,142745098,810,810,810,810,0
20241209,160500,142745098,810,810,810,810,0
20241209,160400,142745098,810,810,810,810,0
20241209,160300,142745098,810,810,810,810,0
20241209,160200,142745098,810,810,810,810,0
20241209,160100,142745098,810,810,810,810,0
20241209,160000,142745098,810,810,810,810,0
20241209,155900,142745098,810,810,810,810,223
20241209,155800,142745098,810,810,810,810,0
20241209,155700,142745098,810,810,810,810,0
20241209,155600,142745098,810,810,810,810,0
20241209,155500,142745098,810,810,810,810,0
20241209,155400,142745098,810,810,810,810,0
20241209,155300,142745098,810,810,810,810,0
20241209,155200,142745098,810,810,810,810,0
20241209,155100,142745098,810,810,810,810,0
20241209,155000,142745098,810,810,810,810,0
20241209,154900,142745098,810,810,810,810,0
20241209,154800,142745098,810,810,810,810,0
20241209,154700,142745098,810,810,810,810,0
20241209,154600,142745098,810,810,810,810,0
20241209,154500,142745098,810,810,810,810,0
20241209,154400,142745098,810,810,810,810,0
20241209,154300,142745098,810,810,810,810,0
20241209,154200,142745098,810,810,810,810,0
20241209,154100,142745098,810,810,810,810,0
20241209,154000,142745098,810,810,810,810,0
20241209,153900,142745098,810,810,810,810,0
20241209,153800,142745098,810,810,810,810,0
20241209,153700,142745098,810,810,810,810,0
20241209,153600,142745098,810,810,810,810,0
20241209,153500,142745098,810,810,810,810,0
20241209,153400,142745098,810,810,810,810,0
20241209,153300,142745098,810,810,810,810,0
20241209,153200,142745098,810,810,810,810,0
20241209,153100,142745098,810,810,810,810,0
20241209,153000,142745098,810,810,810,810,223
20241209,152900,142564468,807,807,807,807,0
20241209,152800,142564468,807,807,807,807,0
20241209,152700,142564468,807,807,807,807,0
20241209,152600,142564468,807,807,807,807,0
20241209,152500,142564468,807,807,807,807,0
20241209,152400,142564468,807,807,807,807,0
20241209,152300,142564468,807,807,807,807,0
20241209,152200,142564468,807,807,807,807,0
20241209,152100,142564468,807,807,807,807,0
20241209,152000,142564468,807,807,807,807,0
20241209,151900,142564468,807,807,807,807,300
20241209,151800,142322368,811,812,814,811,2357
20241209,151700,140409056,814,812,814,812,1177
20241209,151600,139453127,814,814,814,814,0
20241209,151500,139453127,814,814,814,814,0
20241209,151400,139453127,814,814,814,814,0
20241209,151300,139453127,814,814,814,814,0
20241209,151200,139453127,814,814,814,814,0
20241209,151100,139453127,814,807,814,807,181
20241209,151000,139306620,813,811,813,811,101
20241209,150900,139224637,811,807,811,807,2169
20241209,150800,137474173,807,807,807,807,0
20241209,150700,137474173,807,807,807,807,0
20241209,150600,137474173,807,801,807,801,1399
20241209,150500,136350080,805,805,805,805,390
20241209,150400,136036130,805,805,805,805,0
20241209,150300,136036130,805,804,805,804,503
20241209,150200,135631715,804,796,804,796,240
20241209,150100,135440355,796,796,796,796,4
20241209,150000,135437171,804,796,804,796,1301
20241209,145900,134401567,806,806,806,806,0
20241209,145800,134401567,806,806,806,806,0
20241209,145700,134401567,806,806,806,806,0
20241209,145600,134401567,806,806,806,806,0
20241209,145500,134401567,806,803,806,796,169
20241209,145400,134265694,803,795,803,795,601
20241209,145300,133786104,800,800,800,800,0
20241209,145200,133786104,800,799,800,799,530
20241209,145100,133362624,799,799,799,799,0
20241209,145000,133362624,799,799,799,799,2
20241209,144900,133361026,795,799,800,795,70
20241209,144800,133305231,799,791,799,791,4460
20241209,144700,129771111,791,791,791,791,0
20241209,144600,129771111,791,791,791,791,0
20241209,144500,129771111,791,791,791,791,0
20241209,144400,129771111,791,790,791,786,177
20241209,144300,129631939,792,792,792,792,0
20241209,144200,129631939,792,777,792,777,1012
20241209,144100,128841470,777,778,785,777,176
20241209,144000,128704659,787,787,787,778,7
20241209,143900,128699177,778,777,787,777,583
20241209,143800,128245374,791,791,791,791,0
20241209,143700,128245374,791,791,791,791,0
20241209,143600,128245374,791,791,791,791,0
20241209,143500,128245374,791,791,791,791,0
20241209,143400,128245374,791,791,791,791,0
20241209,143300,128245374,791,777,791,777,3
20241209,143200,128243015,793,793,793,793,0
20241209,143100,128243015,793,793,793,793,0
20241209,143000,128243015,793,793,793,793,0
20241209,142900,128243015,793,793,793,793,8
20241209,142800,128236671,795,795,795,795,0
20241209,142700,128236671,795,795,795,795,0
20241209,142600,128236671,795,795,795,795,0
20241209,142500,128236671,795,795,795,795,0
20241209,142400,128236671,795,795,795,795,0
20241209,142300,128236671,795,795,795,795,0
20241209,142200,128236671,795,795,795,795,0
20241209,142100,128236671,795,795,795,795,0
20241209,142000,128236671,795,790,795,790,13
20241209,141900,128226396,795,795,795,795,0
20241209,141800,128226396,795,775,795,775,5550
20241209,141700,123895513,786,786,786,786,0
20241209,141600,123895513,786,786,786,786,0
20241209,141500,123895513,786,780,786,772,2901
20241209,141400,121651941,786,786,786,786,0
20241209,141300,121651941,786,786,786,786,150
20241209,141200,121534041,786,786,786,786,0
20241209,141100,121534041,786,786,786,786,0
20241209,141000,121534041,786,780,786,780,18
20241209,140900,121519995,786,786,786,786,0
20241209,140800,121519995,786,786,786,786,0
20241209,140700,121519995,786,786,786,786,100
20241209,140600,121441395,786,786,786,786,0
20241209,140500,121441395,786,780,786,780,60
20241209,140400,121394439,785,780,785,780,55
20241209,140300,121351534,780,780,780,780,504
20241209,140200,120958414,780,780,780,780,0
20241209,140100,120958414,780,780,780,780,1
20241209,140000,120957634,771,780,780,771,20
20241209,135900,120942187,782,782,782,782,0
20241209,135800,120942187,782,783,783,782,38
20241209,135700,120912464,786,786,786,786,0
20241209,135600,120912464,786,786,786,786,0
20241209,135500,120912464,786,786,786,786,0
20241209,135400,120912464,786,786,786,786,0
20241209,135300,120912464,786,786,786,786,1
20241209,135200,120911678,771,771,771,771,1
20241209,135100,120910907,786,786,786,771,3
20241209,135000,120908564,766,775,775,762,143
20241209,134900,120799203,786,786,786,786,500
20241209,134800,120406203,786,786,786,786,512
20241209,134700,120003771,786,780,786,780,289
20241209,134600,119778345,780,780,780,780,0
20241209,134500,119778345,780,775,780,775,1672
20241209,134400,118482540,785,785,785,785,0
20241209,134300,118482540,785,785,785,785,0
20241209,134200,118482540,785,785,785,785,0
20241209,134100,118482540,785,785,785,785,1
20241209,134000,118481755,786,786,786,786,149
20241209,133900,118364641,787,786,787,786,2
20241209,133800,118363068,787,793,793,787,1822
20241209,133700,116929148,793,793,793,793,5
20241209,133600,116925183,793,793,793,793,0
20241209,133500,116925183,793,793,793,793,0
20241209,133400,116925183,793,793,793,793,0
20241209,133300,116925183,793,793,793,793,0
20241209,133200,116925183,793,793,793,793,0
20241209,133100,116925183,793,793,793,793,0
20241209,133000,116925183,793,786,793,786,18
20241209,132900,116911028,793,786,793,786,2
20241209,132800,116909449,793,793,793,793,0
20241209,132700,116909449,793,793,793,793,0
20241209,132600,116909449,793,793,793,793,0
20241209,132500,116909449,793,793,793,793,5
20241209,132400,116905484,793,793,793,793,0
20241209,132300,116905484,793,793,793,793,1
20241209,132200,116904691,786,793,793,786,550
20241209,132100,116468891,793,793,793,793,500
20241209,132000,116072391,793,786,793,786,18
20241209,131900,116058236,795,795,795,795,300
20241209,131800,115819736,795,795,795,795,0
20241209,131700,115819736,795,795,795,795,0
20241209,131600,115819736,795,795,795,795,0
20241209,131500,115819736,795,795,795,795,0
20241209,131400,115819736,795,786,795,785,72
20241209,131300,115763000,795,796,796,751,5047
20241209,131200,111857045,796,796,796,796,0
20241209,131100,111857045,796,796,796,796,0
20241209,131000,111857045,796,788,796,788,18
20241209,130900,111842853,796,798,798,788,1971
20241209,130800,110281480,799,799,799,790,6609
20241209,130700,105044171,808,808,808,808,0
20241209,130600,105044171,808,808,808,808,0
20241209,130500,105044171,808,808,808,808,52
20241209,130400,105002155,808,808,808,808,10
20241209,130300,104994075,808,800,808,799,984
20241209,130200,104206868,808,808,808,808,0
20241209,130100,104206868,808,808,808,808,0
20241209,130000,104206868,808,800,808,800,19
20241209,125900,104191660,808,808,808,808,0
20241209,125800,104191660,808,808,808,808,1
20241209,125700,104190852,808,799,808,799,124
20241209,125600,104091767,808,808,808,808,0
20241209,125500,104091767,808,808,808,808,0
20241209,125400,104091767,808,808,808,808,0
20241209,125300,104091767,808,808,808,808,0
20241209,125200,104091767,808,808,808,808,0
20241209,125100,104091767,808,800,808,800,2078
20241209,125000,102429359,808,800,808,800,19
20241209,124900,102414151,810,810,810,810,0
20241209,124800,102414151,810,810,810,810,0
20241209,124700,102414151,810,810,810,810,0
20241209,124600,102414151,810,810,810,810,0
20241209,124500,102414151,810,810,810,810,0
20241209,124400,102414151,810,810,810,810,0
20241209,124300,102414151,810,810,810,810,0
20241209,124200,102414151,810,810,810,810,0
20241209,124100,102414151,810,810,810,810,0
20241209,124000,102414151,810,810,810,800,20
20241209,123900,102398129,811,811,811,811,0
20241209,123800,102398129,811,806,813,800,2064
20241209,123700,100740521,807,813,813,807,70
20241209,123600,100683911,814,814,814,814,0
20241209,123500,100683911,814,814,814,814,1
20241209,123400,100683097,801,803,803,801,1962
20241209,123300,99108897,803,803,803,803,0
20241209,123200,99108897,803,805,805,803,1771
20241209,123100,97684097,805,805,805,805,836
20241209,123000,97011117,805,813,813,805,6273
20241209,122900,91941287,819,819,819,819,0
20241209,122800,91941287,819,819,819,819,0
20241209,122700,91941287,819,819,819,819,0
20241209,122600,91941287,819,819,819,819,0
20241209,122500,91941287,819,819,819,819,0
20241209,122400,91941287,819,819,819,819,0
20241209,122300,91941287,819,819,819,819,1
20241209,122200,91940468,816,819,819,816,11
20241209,122100,91931489,819,819,819,819,0
20241209,122000,91931489,819,819,819,819,0
20241209,121900,91931489,819,819,819,819,0
20241209,121800,91931489,819,819,819,819,1
20241209,121700,91930670,819,819,819,819,1
20241209,121600,91929851,813,813,813,813,0
20241209,121500,91929851,813,813,813,813,0
20241209,121400,91929851,813,813,813,813,0
20241209,121300,91929851,813,813,813,813,0
20241209,121200,91929851,813,813,813,813,2000
20241209,121100,90303851,813,813,813,813,0
20241209,121000,90303851,813,813,813,813,0
20241209,120900,90303851,813,813,813,813,0
20241209,120800,90303851,813,813,813,813,0
20241209,120700,90303851,813,813,813,813,1
20241209,120600,90303038,819,819,819,819,0
20241209,120500,90303038,819,819,819,819,5
20241209,120400,90298943,813,813,813,813,1
20241209,120300,90298130,819,819,819,819,0
20241209,120200,90298130,819,819,819,819,0
20241209,120100,90298130,819,819,819,819,1
20241209,120000,90297311,819,819,819,819,0
20241209,115900,90297311,819,819,819,819,0
20241209,115800,90297311,819,819,819,819,1
20241209,115700,90296492,819,819,819,819,0
20241209,115600,90296492,819,819,819,819,1
20241209,115500,90295673,820,820,820,820,0
20241209,115400,90295673,820,820,820,820,0
20241209,115300,90295673,820,820,820,820,0
20241209,115200,90295673,820,820,820,820,0
20241209,115100,90295673,820,820,820,820,0
20241209,115000,90295673,820,820,820,820,0
20241209,114900,90295673,820,820,820,820,0
20241209,114800,90295673,820,820,820,820,0
20241209,114700,90295673,820,820,820,820,0
20241209,114600,90295673,820,820,820,820,0
20241209,114500,90295673,820,820,820,820,306
20241209,114400,90044753,818,818,818,818,664
20241209,114300,89501601,818,818,818,818,0
20241209,114200,89501601,818,817,818,817,836
20241209,114100,88818253,817,817,817,817,0
20241209,114000,88818253,817,817,817,817,0
20241209,113900,88818253,817,817,817,817,0
20241209,113800,88818253,817,817,817,817,0
20241209,113700,88818253,817,817,817,817,0
20241209,113600,88818253,817,817,817,817,0
20241209,113500,88818253,817,817,817,817,0
20241209,113400,88818253,817,817,817,817,0
20241209,113300,88818253,817,817,817,817,1
20241209,113200,88817436,819,813,819,810,2501
20241209,113100,86790120,819,819,819,819,300
20241209,113000,86544420,819,819,819,819,0
20241209,112900,86544420,819,819,819,819,0
20241209,112800,86544420,819,819,819,819,180
20241209,112700,86397000,819,819,819,819,80
20241209,112600,86331480,819,813,819,813,3
20241209,112500,86329029,819,819,819,819,1
20241209,112400,86328210,815,815,815,815,1606
20241209,112300,85019320,820,820,820,820,0
20241209,112200,85019320,820,820,820,820,0
20241209,112100,85019320,820,820,820,820,0
20241209,112000,85019320,820,820,820,820,0
20241209,111900,85019320,820,820,820,820,0
20241209,111800,85019320,820,820,820,815,872
20241209,111700,84308135,820,820,820,820,0
20241209,111600,84308135,820,820,820,820,0
20241209,111500,84308135,820,820,820,820,0
20241209,111400,84308135,820,820,820,820,30
20241209,111300,84283535,820,820,820,820,100
20241209,111200,84201535,820,820,820,820,0
20241209,111100,84201535,820,820,820,820,0
20241209,111000,84201535,820,820,820,820,0
20241209,110900,84201535,820,815,820,815,3
20241209,110800,84199085,820,820,820,820,0
20241209,110700,84199085,820,820,820,820,0
20241209,110600,84199085,820,820,820,820,0
20241209,110500,84199085,820,816,820,816,481
20241209,110400,83806585,816,816,816,816,0
20241209,110300,83806585,816,813,816,813,21
20241209,110200,83789509,816,816,816,816,0
20241209,110100,83789509,816,815,816,815,382
20241209,110000,83478178,813,814,814,813,65
20241209,105900,83425293,815,815,815,815,0
20241209,105800,83425293,815,815,815,815,0
20241209,105700,83425293,815,815,815,815,28
20241209,105600,83402473,815,815,815,815,12
20241209,105500,83392693,815,815,815,815,66
20241209,105400,83338903,814,815,815,814,29
20241209,105300,83315269,813,813,813,812,1031
20241209,105200,82477070,810,810,810,810,75
20241209,105100,82416320,810,810,810,810,0
20241209,105000,82416320,810,810,810,810,0
20241209,104900,82416320,810,810,810,810,0
20241209,104800,82416320,810,810,810,810,0
20241209,104700,82416320,810,810,810,810,0
20241209,104600,82416320,810,810,810,810,0
20241209,104500,82416320,810,810,810,810,0
20241209,104400,82416320,810,812,812,810,2125
20241209,104300,80693950,812,812,812,812,0
20241209,104200,80693950,812,810,812,810,336
20241209,104100,80421788,810,810,810,810,42
20241209,104000,80387768,810,810,810,810,0
20241209,103900,80387768,810,810,810,810,0
20241209,103800,80387768,810,810,810,810,1
20241209,103700,80386958,805,805,805,805,0
20241209,103600,80386958,805,810,810,805,2001
20241209,103500,78774834,806,806,806,806,10
20241209,103400,78766774,806,806,806,806,0
20241209,103300,78766774,806,806,806,806,0
20241209,103200,78766774,806,806,806,806,0
20241209,103100,78766774,806,809,809,806,2415
20241209,103000,76819639,808,807,808,806,2225
20241209,102900,75022089,807,807,807,807,0
20241209,102800,75022089,807,807,807,807,0
20241209,102700,75022089,807,807,807,807,0
20241209,102600,75022089,807,807,807,807,698
20241209,102500,74458803,807,807,807,807,50
20241209,102400,74418453,807,807,807,807,50
20241209,102300,74378103,807,807,807,807,9
20241209,102200,74370840,806,806,806,806,0
20241209,102100,74370840,806,807,807,806,162
20241209,102000,74240267,805,805,805,805,0
20241209,101900,74240267,805,805,805,805,0
20241209,101800,74240267,805,807,807,805,1352
20241209,101700,73149207,808,808,808,808,0
20241209,101600,73149207,808,808,808,808,0
20241209,101500,73149207,808,808,808,808,0
20241209,101400,73149207,808,808,808,808,0
20241209,101300,73149207,808,808,808,808,100
20241209,101200,73068407,809,809,809,809,0
20241209,101100,73068407,809,809,809,809,0
20241209,101000,73068407,809,808,809,808,397
20241209,100900,72747335,808,808,808,808,1
20241209,100800,72746527,809,809,809,809,0
20241209,100700,72746527,809,809,809,809,0
20241209,100600,72746527,809,808,809,808,2284
20241209,100500,70900724,803,803,803,803,0
20241209,100400,70900724,803,808,808,803,2
20241209,100300,70899113,803,803,803,803,0
20241209,100200,70899113,803,803,803,803,1149
20241209,100100,69976466,803,803,803,803,0
20241209,100000,69976466,803,808,809,803,1025
20241209,095900,69148180,808,808,808,808,0
20241209,095800,69148180,808,808,808,808,2
20241209,095700,69146564,803,803,803,803,1
20241209,095600,69145761,808,808,808,808,0
20241209,095500,69145761,808,808,808,808,101
20241209,095400,69064153,807,807,807,807,161
20241209,095300,68934226,807,807,807,807,1
20241209,095200,68933419,800,800,800,800,7267
20241209,095100,63119819,800,800,800,800,102
20241209,095000,63038219,800,800,800,800,4988
20241209,094900,59047819,796,800,800,796,2837
20241209,094800,56779407,800,800,800,800,0
20241209,094700,56779407,800,801,801,800,634
20241209,094600,56271583,801,801,801,801,0
20241209,094500,56271583,801,801,801,801,376
20241209,094400,55970407,801,801,801,801,0
20241209,094300,55970407,801,802,802,801,2033
20241209,094200,54340241,802,802,802,802,1055
20241209,094100,53494131,803,803,803,803,4941
20241209,094000,49526508,803,801,803,801,4296
20241209,093900,46081286,801,800,801,800,2101
20241209,093800,44400284,800,800,800,800,800
20241209,093700,43760284,801,801,801,801,1804
20241209,093600,42315280,801,801,801,801,2
20241209,093500,42313678,802,803,803,802,2209
20241209,093400,40541988,804,804,804,804,15
20241209,093300,40529928,802,802,802,802,1
20241209,093200,40529126,802,803,803,802,1112
20241209,093100,39637301,804,807,807,804,1097
20241209,093000,38754995,805,805,805,805,0
20241209,092900,38754995,805,805,805,805,0
20241209,092800,38754995,805,805,805,805,10
20241209,092700,38746945,808,808,808,808,4580
20241209,092600,35046305,808,809,809,808,2971
20241209,092500,32642802,810,810,810,810,533
20241209,092400,32211072,810,810,810,810,30
20241209,092300,32186772,809,810,810,809,700
20241209,092200,31619972,810,808,810,808,7926
20241209,092100,25208926,808,810,810,808,3376
20241209,092000,22476388,810,813,813,810,1750
20241209,091900,21056466,813,813,813,813,0
20241209,091800,21056466,813,813,813,813,0
20241209,091700,21056466,813,813,813,813,0
20241209,091600,21056466,813,813,813,813,1
20241209,091500,21055653,813,813,813,813,36
20241209,091400,21026385,813,813,813,813,0
20241209,091300,21026385,813,813,813,813,760
20241209,091200,20408505,813,813,813,813,300
20241209,091100,20164605,813,813,813,813,62
20241209,091000,20114199,813,813,813,810,735
20241209,090900,19516852,810,810,810,810,7
20241209,090800,19511182,810,810,810,810,1
20241209,090700,19510372,808,808,808,808,411
20241209,090600,19178284,810,808,810,808,5770
20241209,090500,14507642,816,815,819,815,714
20241209,090400,13925628,825,816,825,816,2098
20241209,090300,12213651,816,816,828,816,1506
20241209,090200,10984743,816,821,830,816,4395
20241209,090100,7376717,819,835,836,807,5208
20241209,090000,3134273,835,804,836,804,3892