KissMeData/084440/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,195700,210234365,961,961,961,961,1539
20241230,195600,210234365,961,961,961,961,0
20241230,195500,210234365,961,961,961,961,0
20241230,195400,210234365,961,961,961,961,0
20241230,195300,210234365,961,961,961,961,0
20241230,195200,210234365,961,961,961,961,0
20241230,195100,210234365,961,961,961,961,0
20241230,195000,210234365,961,961,961,961,0
20241230,194900,210234365,961,961,961,961,0
20241230,194800,210234365,961,961,961,961,0
20241230,194700,210234365,961,961,961,961,0
20241230,194600,210234365,961,961,961,961,0
20241230,194500,210234365,961,961,961,961,0
20241230,194400,210234365,961,961,961,961,0
20241230,194300,210234365,961,961,961,961,0
20241230,194200,210234365,961,961,961,961,0
20241230,194100,210234365,961,961,961,961,0
20241230,194000,210234365,961,961,961,961,0
20241230,193900,210234365,961,961,961,961,0
20241230,193800,210234365,961,961,961,961,0
20241230,193700,210234365,961,961,961,961,0
20241230,193600,210234365,961,961,961,961,0
20241230,193500,210234365,961,961,961,961,0
20241230,193400,210234365,961,961,961,961,0
20241230,193300,210234365,961,961,961,961,0
20241230,193200,210234365,961,961,961,961,0
20241230,193100,210234365,961,961,961,961,0
20241230,193000,210234365,961,961,961,961,0
20241230,192900,210234365,961,961,961,961,0
20241230,192800,210234365,961,961,961,961,0
20241230,192700,210234365,961,961,961,961,1539
20241230,192600,210234365,961,961,961,961,0
20241230,192500,210234365,961,961,961,961,0
20241230,192400,210234365,961,961,961,961,0
20241230,192300,210234365,961,961,961,961,0
20241230,192200,210234365,961,961,961,961,0
20241230,192100,210234365,961,961,961,961,0
20241230,192000,210234365,961,961,961,961,0
20241230,191900,210234365,961,961,961,961,0
20241230,191800,210234365,961,961,961,961,0
20241230,191700,210234365,961,961,961,961,0
20241230,191600,210234365,961,961,961,961,0
20241230,191500,210234365,961,961,961,961,0
20241230,191400,210234365,961,961,961,961,0
20241230,191300,210234365,961,961,961,961,0
20241230,191200,210234365,961,961,961,961,0
20241230,191100,210234365,961,961,961,961,0
20241230,191000,210234365,961,961,961,961,0
20241230,190900,210234365,961,961,961,961,0
20241230,190800,210234365,961,961,961,961,0
20241230,190700,210234365,961,961,961,961,0
20241230,190600,210234365,961,961,961,961,0
20241230,190500,210234365,961,961,961,961,0
20241230,190400,210234365,961,961,961,961,0
20241230,190300,210234365,961,961,961,961,0
20241230,190200,210234365,961,961,961,961,0
20241230,190100,210234365,961,961,961,961,0
20241230,190000,210234365,961,961,961,961,0
20241230,185900,210234365,961,961,961,961,0
20241230,185800,210234365,961,961,961,961,0
20241230,185700,210234365,961,961,961,961,1539
20241230,185600,210234365,961,961,961,961,0
20241230,185500,210234365,961,961,961,961,0
20241230,185400,210234365,961,961,961,961,0
20241230,185300,210234365,961,961,961,961,0
20241230,185200,210234365,961,961,961,961,0
20241230,185100,210234365,961,961,961,961,0
20241230,185000,210234365,961,961,961,961,0
20241230,184900,210234365,961,961,961,961,0
20241230,184800,210234365,961,961,961,961,0
20241230,184700,210234365,961,961,961,961,0
20241230,184600,210234365,961,961,961,961,0
20241230,184500,210234365,961,961,961,961,0
20241230,184400,210234365,961,961,961,961,0
20241230,184300,210234365,961,961,961,961,0
20241230,184200,210234365,961,961,961,961,0
20241230,184100,210234365,961,961,961,961,0
20241230,184000,210234365,961,961,961,961,0
20241230,183900,210234365,961,961,961,961,0
20241230,183800,210234365,961,961,961,961,0
20241230,183700,210234365,961,961,961,961,0
20241230,183600,210234365,961,961,961,961,0
20241230,183500,210234365,961,961,961,961,0
20241230,183400,210234365,961,961,961,961,0
20241230,183300,210234365,961,961,961,961,0
20241230,183200,210234365,961,961,961,961,0
20241230,183100,210234365,961,961,961,961,0
20241230,183000,210234365,961,961,961,961,0
20241230,182900,210234365,961,961,961,961,0
20241230,182800,210234365,961,961,961,961,0
20241230,182700,210234365,961,961,961,961,1539
20241230,182600,210234365,961,961,961,961,0
20241230,182500,210234365,961,961,961,961,0
20241230,182400,210234365,961,961,961,961,0
20241230,182300,210234365,961,961,961,961,0
20241230,182200,210234365,961,961,961,961,0
20241230,182100,210234365,961,961,961,961,0
20241230,182000,210234365,961,961,961,961,0
20241230,181900,210234365,961,961,961,961,0
20241230,181800,210234365,961,961,961,961,0
20241230,181700,210234365,961,961,961,961,0
20241230,181600,210234365,961,961,961,961,0
20241230,181500,210234365,961,961,961,961,0
20241230,181400,210234365,961,961,961,961,0
20241230,181300,210234365,961,961,961,961,0
20241230,181200,210234365,961,961,961,961,0
20241230,181100,210234365,961,961,961,961,0
20241230,181000,210234365,961,961,961,961,0
20241230,180900,210234365,961,961,961,961,0
20241230,180800,210234365,961,961,961,961,0
20241230,180700,210234365,961,961,961,961,0
20241230,180600,210234365,961,961,961,961,0
20241230,180500,210234365,961,961,961,961,0
20241230,180400,210234365,961,961,961,961,0
20241230,180300,210234365,961,961,961,961,0
20241230,180200,210234365,961,961,961,961,0
20241230,180100,210234365,961,961,961,961,0
20241230,180000,210234365,961,961,961,961,0
20241230,175900,210234365,961,961,961,961,0
20241230,175800,210234365,961,961,961,961,0
20241230,175700,210234365,961,961,961,961,1539
20241230,175600,210234365,961,961,961,961,0
20241230,175500,210234365,961,961,961,961,0
20241230,175400,210234365,961,961,961,961,0
20241230,175300,210234365,961,961,961,961,0
20241230,175200,210234365,961,961,961,961,0
20241230,175100,210234365,961,961,961,961,0
20241230,175000,210234365,961,961,961,961,0
20241230,174900,210234365,961,961,961,961,0
20241230,174800,210234365,961,961,961,961,0
20241230,174700,210234365,961,961,961,961,0
20241230,174600,210234365,961,961,961,961,0
20241230,174500,210234365,961,961,961,961,0
20241230,174400,210234365,961,961,961,961,0
20241230,174300,210234365,961,961,961,961,0
20241230,174200,210234365,961,961,961,961,0
20241230,174100,210234365,961,961,961,961,0
20241230,174000,210234365,961,961,961,961,0
20241230,173900,210234365,961,961,961,961,0
20241230,173800,210234365,961,961,961,961,0
20241230,173700,210234365,961,961,961,961,0
20241230,173600,210234365,961,961,961,961,0
20241230,173500,210234365,961,961,961,961,0
20241230,173400,210234365,961,961,961,961,0
20241230,173300,210234365,961,961,961,961,0
20241230,173200,210234365,961,961,961,961,0
20241230,173100,210234365,961,961,961,961,0
20241230,173000,210234365,961,961,961,961,0
20241230,172900,210234365,961,961,961,961,0
20241230,172800,210234365,961,961,961,961,0
20241230,172700,210234365,961,961,961,961,1539
20241230,172600,210234365,961,961,961,961,0
20241230,172500,210234365,961,961,961,961,0
20241230,172400,210234365,961,961,961,961,0
20241230,172300,210234365,961,961,961,961,0
20241230,172200,210234365,961,961,961,961,0
20241230,172100,210234365,961,961,961,961,0
20241230,172000,210234365,961,961,961,961,0
20241230,171900,210234365,961,961,961,961,0
20241230,171800,210234365,961,961,961,961,0
20241230,171700,210234365,961,961,961,961,0
20241230,171600,210234365,961,961,961,961,0
20241230,171500,210234365,961,961,961,961,0
20241230,171400,210234365,961,961,961,961,0
20241230,171300,210234365,961,961,961,961,0
20241230,171200,210234365,961,961,961,961,0
20241230,171100,210234365,961,961,961,961,0
20241230,171000,210234365,961,961,961,961,0
20241230,170900,210234365,961,961,961,961,0
20241230,170800,210234365,961,961,961,961,0
20241230,170700,210234365,961,961,961,961,0
20241230,170600,210234365,961,961,961,961,0
20241230,170500,210234365,961,961,961,961,0
20241230,170400,210234365,961,961,961,961,0
20241230,170300,210234365,961,961,961,961,0
20241230,170200,210234365,961,961,961,961,0
20241230,170100,210234365,961,961,961,961,0
20241230,170000,210234365,961,961,961,961,0
20241230,165900,210234365,961,961,961,961,0
20241230,165800,210234365,961,961,961,961,0
20241230,165700,210234365,961,961,961,961,1539
20241230,165600,210234365,961,961,961,961,0
20241230,165500,210234365,961,961,961,961,0
20241230,165400,210234365,961,961,961,961,0
20241230,165300,210234365,961,961,961,961,0
20241230,165200,210234365,961,961,961,961,0
20241230,165100,210234365,961,961,961,961,0
20241230,165000,210234365,961,961,961,961,0
20241230,164900,210234365,961,961,961,961,0
20241230,164800,210234365,961,961,961,961,0
20241230,164700,210234365,961,961,961,961,0
20241230,164600,210234365,961,961,961,961,0
20241230,164500,210234365,961,961,961,961,0
20241230,164400,210234365,961,961,961,961,0
20241230,164300,210234365,961,961,961,961,0
20241230,164200,210234365,961,961,961,961,0
20241230,164100,210234365,961,961,961,961,0
20241230,164000,210234365,961,961,961,961,0
20241230,163900,210234365,961,961,961,961,0
20241230,163800,210234365,961,961,961,961,0
20241230,163700,210234365,961,961,961,961,0
20241230,163600,210234365,961,961,961,961,0
20241230,163500,210234365,961,961,961,961,0
20241230,163400,210234365,961,961,961,961,0
20241230,163300,210234365,961,961,961,961,0
20241230,163200,210234365,961,961,961,961,0
20241230,163100,210234365,961,961,961,961,0
20241230,163000,210234365,961,961,961,961,0
20241230,162900,210234365,961,961,961,961,0
20241230,162800,210234365,961,961,961,961,0
20241230,162700,210234365,961,961,961,961,1539
20241230,162600,210234365,961,961,961,961,0
20241230,162500,210234365,961,961,961,961,0
20241230,162400,210234365,961,961,961,961,0
20241230,162300,210234365,961,961,961,961,0
20241230,162200,210234365,961,961,961,961,0
20241230,162100,210234365,961,961,961,961,0
20241230,162000,210234365,961,961,961,961,0
20241230,161900,210234365,961,961,961,961,0
20241230,161800,210234365,961,961,961,961,0
20241230,161700,210234365,961,961,961,961,0
20241230,161600,210234365,961,961,961,961,0
20241230,161500,210234365,961,961,961,961,0
20241230,161400,210234365,961,961,961,961,0
20241230,161300,210234365,961,961,961,961,0
20241230,161200,210234365,961,961,961,961,0
20241230,161100,210234365,961,961,961,961,0
20241230,161000,210234365,961,961,961,961,0
20241230,160900,210234365,961,961,961,961,0
20241230,160800,210234365,961,961,961,961,0
20241230,160700,210234365,961,961,961,961,0
20241230,160600,210234365,961,961,961,961,0
20241230,160500,210234365,961,961,961,961,0
20241230,160400,210234365,961,961,961,961,0
20241230,160300,210234365,961,961,961,961,0
20241230,160200,210234365,961,961,961,961,0
20241230,160100,210234365,961,961,961,961,0
20241230,160000,210234365,961,961,961,961,0
20241230,155900,210234365,961,961,961,961,0
20241230,155800,210234365,961,961,961,961,0
20241230,155700,210234365,961,961,961,961,1539
20241230,155600,210234365,961,961,961,961,0
20241230,155500,210234365,961,961,961,961,0
20241230,155400,210234365,961,961,961,961,0
20241230,155300,210234365,961,961,961,961,0
20241230,155200,210234365,961,961,961,961,0
20241230,155100,210234365,961,961,961,961,0
20241230,155000,210234365,961,961,961,961,0
20241230,154900,210234365,961,961,961,961,0
20241230,154800,210234365,961,961,961,961,0
20241230,154700,210234365,961,961,961,961,0
20241230,154600,210234365,961,961,961,961,0
20241230,154500,210234365,961,961,961,961,0
20241230,154400,210234365,961,961,961,961,0
20241230,154300,210234365,961,961,961,961,0
20241230,154200,210234365,961,961,961,961,0
20241230,154100,210234365,961,961,961,961,0
20241230,154000,210234365,961,961,961,961,0
20241230,153900,210234365,961,961,961,961,0
20241230,153800,210234365,961,961,961,961,0
20241230,153700,210234365,961,961,961,961,0
20241230,153600,210234365,961,961,961,961,0
20241230,153500,210234365,961,961,961,961,0
20241230,153400,210234365,961,961,961,961,0
20241230,153300,210234365,961,961,961,961,0
20241230,153200,210234365,961,961,961,961,0
20241230,153100,210234365,961,961,961,961,0
20241230,153000,210234365,961,961,961,961,1539
20241230,152900,208755386,965,965,965,965,0
20241230,152800,208755386,965,965,965,965,0
20241230,152700,208755386,965,965,965,965,0
20241230,152600,208755386,965,965,965,965,0
20241230,152500,208755386,965,965,965,965,0
20241230,152400,208755386,965,965,965,965,0
20241230,152300,208755386,965,965,965,965,0
20241230,152200,208755386,965,965,965,965,0
20241230,152100,208755386,965,965,965,965,0
20241230,152000,208755386,965,965,965,965,0
20241230,151900,208755386,965,965,965,965,10
20241230,151800,208745736,965,965,965,965,0
20241230,151700,208745736,965,965,965,965,0
20241230,151600,208745736,965,965,965,965,0
20241230,151500,208745736,965,965,965,965,1
20241230,151400,208744771,965,965,965,965,5
20241230,151300,208739946,965,965,965,965,0
20241230,151200,208739946,965,965,965,965,18
20241230,151100,208722576,965,964,965,964,100
20241230,151000,208626077,962,962,962,962,1500
20241230,150900,207183077,965,965,965,965,157
20241230,150800,207031572,966,966,966,966,0
20241230,150700,207031572,966,966,966,966,66
20241230,150600,206967816,966,966,966,966,0
20241230,150500,206967816,966,966,966,966,0
20241230,150400,206967816,966,966,966,966,0
20241230,150300,206967816,966,966,966,966,713
20241230,150200,206279058,966,966,966,966,0
20241230,150100,206279058,966,966,966,966,132
20241230,150000,206151546,965,965,965,965,0
20241230,145900,206151546,965,965,965,965,0
20241230,145800,206151546,965,965,966,965,113
20241230,145700,206042491,963,969,969,963,501
20241230,145600,205557028,969,969,969,969,100
20241230,145500,205460128,962,963,963,962,1000
20241230,145400,204497642,962,962,962,962,0
20241230,145300,204497642,962,962,962,962,0
20241230,145200,204497642,962,962,962,962,1600
20241230,145100,202958442,972,972,972,972,0
20241230,145000,202958442,972,972,972,972,0
20241230,144900,202958442,972,972,972,972,0
20241230,144800,202958442,972,972,972,972,0
20241230,144700,202958442,972,972,972,972,94
20241230,144600,202867074,972,972,972,972,0
20241230,144500,202867074,972,972,972,972,5
20241230,144400,202862214,973,973,973,973,10
20241230,144300,202852484,973,973,973,973,0
20241230,144200,202852484,973,972,973,972,700
20241230,144100,202171521,973,973,973,973,0
20241230,144000,202171521,973,973,973,973,0
20241230,143900,202171521,973,973,973,973,0
20241230,143800,202171521,973,956,973,956,2
20241230,143700,202169592,973,970,976,950,70215
20241230,143600,135045632,972,972,972,972,0
20241230,143500,135045632,972,972,972,972,0
20241230,143400,135045632,972,972,972,972,0
20241230,143300,135045632,972,972,972,972,733
20241230,143200,134333156,972,972,972,972,0
20241230,143100,134333156,972,972,972,972,0
20241230,143000,134333156,972,972,972,972,0
20241230,142900,134333156,972,972,972,972,0
20241230,142800,134333156,972,972,972,972,0
20241230,142700,134333156,972,970,972,970,444
20241230,142600,133901994,971,971,971,971,53
20241230,142500,133850531,967,967,967,967,0
20241230,142400,133850531,967,967,967,967,353
20241230,142300,133509180,967,967,967,967,0
20241230,142200,133509180,967,967,967,967,0
20241230,142100,133509180,967,967,967,967,15
20241230,142000,133494675,967,967,967,967,0
20241230,141900,133494675,967,967,967,967,113
20241230,141800,133385404,967,967,967,967,0
20241230,141700,133385404,967,967,967,967,0
20241230,141600,133385404,967,967,967,967,29
20241230,141500,133357361,966,966,966,966,1
20241230,141400,133356395,967,967,967,967,0
20241230,141300,133356395,967,967,967,967,0
20241230,141200,133356395,967,967,967,967,1
20241230,141100,133355428,963,963,963,963,2
20241230,141000,133353502,968,968,968,968,0
20241230,140900,133353502,968,969,969,968,2080
20241230,140800,131337983,975,975,975,975,0
20241230,140700,131337983,975,969,975,969,8242
20241230,140600,123351479,969,969,969,969,2150
20241230,140500,121268129,969,971,971,969,1000
20241230,140400,120298165,973,973,973,973,0
20241230,140300,120298165,973,973,973,973,0
20241230,140200,120298165,973,973,973,973,0
20241230,140100,120298165,973,973,973,973,0
20241230,140000,120298165,973,973,973,973,0
20241230,135900,120298165,973,973,973,973,0
20241230,135800,120298165,973,973,973,973,200
20241230,135700,120103565,971,971,971,971,0
20241230,135600,120103565,971,972,972,971,6
20241230,135500,120097734,973,973,973,973,0
20241230,135400,120097734,973,973,973,973,0
20241230,135300,120097734,973,973,973,973,0
20241230,135200,120097734,973,973,973,973,1030
20241230,135100,119095544,971,971,971,971,0
20241230,135000,119095544,971,971,971,971,0
20241230,134900,119095544,971,971,971,971,0
20241230,134800,119095544,971,971,971,971,0
20241230,134700,119095544,971,971,971,971,0
20241230,134600,119095544,971,971,971,971,0
20241230,134500,119095544,971,971,971,971,770
20241230,134400,118347874,969,978,978,969,1537
20241230,134300,116852936,990,990,990,990,0
20241230,134200,116852936,990,990,990,990,1
20241230,134100,116851946,993,993,993,993,0
20241230,134000,116851946,993,971,993,971,1000
20241230,133900,115869988,965,965,965,965,1372
20241230,133800,114546008,965,965,965,965,5
20241230,133700,114541183,963,963,963,963,402
20241230,133600,114154057,962,962,962,962,0
20241230,133500,114154057,962,962,962,962,0
20241230,133400,114154057,962,962,962,962,150
20241230,133300,114009757,962,962,962,962,1000
20241230,133200,113047757,956,956,956,956,784
20241230,133100,112298253,956,956,956,956,2129
20241230,133000,110262929,956,961,961,956,5231
20241230,132900,105262088,957,956,957,956,318
20241230,132800,104957780,956,952,956,952,3767
20241230,132700,101368264,952,951,952,951,33
20241230,132600,101336868,951,951,951,951,180
20241230,132500,101165688,951,951,951,951,130
20241230,132400,101042058,950,950,950,950,0
20241230,132300,101042058,950,950,950,950,0
20241230,132200,101042058,950,950,950,950,0
20241230,132100,101042058,950,950,950,950,0
20241230,132000,101042058,950,950,950,950,0
20241230,131900,101042058,950,951,951,950,848
20241230,131800,100235772,956,956,956,956,0
20241230,131700,100235772,956,957,957,956,211
20241230,131600,100033888,957,957,957,957,0
20241230,131500,100033888,957,957,957,957,0
20241230,131400,100033888,957,957,957,957,839
20241230,131300,99230965,957,957,957,957,0
20241230,131200,99230965,957,957,957,957,2
20241230,131100,99229051,957,957,957,957,0
20241230,131000,99229051,957,957,957,957,2
20241230,130900,99227137,957,959,959,957,839
20241230,130800,98422782,959,959,959,959,0
20241230,130700,98422782,959,959,959,959,50
20241230,130600,98374832,960,960,960,960,0
20241230,130500,98374832,960,960,960,960,3
20241230,130400,98371952,950,953,953,950,839
20241230,130300,97573623,960,960,960,960,0
20241230,130200,97573623,960,960,960,960,0
20241230,130100,97573623,960,960,960,960,11
20241230,130000,97563063,952,952,952,952,0
20241230,125900,97563063,952,961,961,950,1149
20241230,125800,96465000,961,959,961,959,204
20241230,125700,96269133,957,957,957,957,449
20241230,125600,95839440,957,957,957,957,3
20241230,125500,95836569,950,950,950,950,0
20241230,125400,95836569,950,952,952,950,839
20241230,125300,95038994,958,958,958,958,0
20241230,125200,95038994,958,958,958,958,36
20241230,125100,95004506,958,958,958,958,2
20241230,125000,95002590,950,950,950,950,150
20241230,124900,94860090,950,950,950,950,839
20241230,124800,94063040,950,952,952,950,4000
20241230,124700,90260612,952,952,952,952,0
20241230,124600,90260612,952,952,952,952,72
20241230,124500,90192068,952,952,952,952,1
20241230,124400,90191116,951,951,951,951,839
20241230,124300,89393227,952,953,953,952,947
20241230,124200,88491673,952,955,955,951,1107
20241230,124100,87436526,955,955,955,955,0
20241230,124000,87436526,955,955,955,955,61
20241230,123900,87378271,955,955,955,955,772
20241230,123800,86641011,954,956,956,954,839
20241230,123700,85839714,965,965,965,965,0
20241230,123600,85839714,965,965,965,965,0
20241230,123500,85839714,965,965,965,965,0
20241230,123400,85839714,965,954,965,954,701
20241230,123300,85164845,954,960,960,954,1469
20241230,123200,83757831,958,958,958,958,729
20241230,123100,83059449,957,957,957,957,0
20241230,123000,83059449,957,957,957,957,0
20241230,122900,83059449,957,957,957,957,40
20241230,122800,83021169,955,960,960,951,1082
20241230,122700,81987586,960,960,960,960,0
20241230,122600,81987586,960,960,960,960,29
20241230,122500,81959746,960,960,960,960,3010
20241230,122400,79070146,960,960,960,960,1973
20241230,122300,77176066,960,961,961,960,839
20241230,122200,76370426,962,966,966,962,503
20241230,122100,75886528,961,961,961,961,0
20241230,122000,75886528,961,961,961,961,608
20241230,121900,75302240,961,961,961,961,0
20241230,121800,75302240,961,964,964,960,1843
20241230,121700,73531252,969,969,969,969,200
20241230,121600,73337452,964,964,964,964,17
20241230,121500,73321064,965,965,965,965,329
20241230,121400,73003579,965,967,967,965,302
20241230,121300,72711831,966,969,969,966,839
20241230,121200,71900437,973,973,973,973,0
20241230,121100,71900437,973,968,973,968,107
20241230,121000,71796851,968,968,968,968,0
20241230,120900,71796851,968,968,968,968,0
20241230,120800,71796851,968,969,969,968,842
20241230,120700,70981427,969,969,969,969,0
20241230,120600,70981427,969,969,969,969,150
20241230,120500,70836077,978,978,978,978,1
20241230,120400,70835099,969,969,969,969,0
20241230,120300,70835099,969,975,975,969,839
20241230,120200,70019495,989,989,989,989,45
20241230,120100,69974990,992,982,992,982,500
20241230,120000,69482832,969,969,969,969,0
20241230,115900,69482832,969,969,969,969,0
20241230,115800,69482832,969,975,975,969,839
20241230,115700,68669067,982,982,982,982,0
20241230,115600,68669067,982,982,982,982,0
20241230,115500,68669067,982,982,982,982,0
20241230,115400,68669067,982,982,982,982,2
20241230,115300,68667103,970,973,973,970,839
20241230,115200,67852642,974,974,974,974,0
20241230,115100,67852642,974,974,974,974,1043
20241230,115000,66836760,974,975,975,974,1043
20241230,114900,65820678,974,974,974,974,0
20241230,114800,65820678,974,974,974,974,839
20241230,114700,65003492,982,982,982,982,0
20241230,114600,65003492,982,982,982,982,0
20241230,114500,65003492,982,982,982,982,10
20241230,114400,64993672,974,974,974,974,0
20241230,114300,64993672,974,976,982,974,6981
20241230,114200,58186612,976,976,976,976,1
20241230,114100,58185636,976,977,977,976,883
20241230,114000,57323808,982,982,982,982,0
20241230,113900,57323808,982,983,983,982,519
20241230,113800,56814140,976,977,977,976,930
20241230,113700,55906423,981,981,981,981,82
20241230,113600,55825981,976,976,976,976,0
20241230,113500,55825981,976,976,976,976,0
20241230,113400,55825981,976,976,976,976,0
20241230,113300,55825981,976,976,976,976,0
20241230,113200,55825981,976,978,978,976,2657
20241230,113100,53231612,978,979,979,978,49
20241230,113000,53183667,983,983,983,983,0
20241230,112900,53183667,983,982,983,982,1772
20241230,112800,51443383,982,982,982,982,0
20241230,112700,51443383,982,982,982,982,8
20241230,112600,51435527,982,982,982,982,0
20241230,112500,51435527,982,982,982,982,0
20241230,112400,51435527,982,982,982,982,0
20241230,112300,51435527,982,982,982,982,260
20241230,112200,51180207,982,982,982,982,2851
20241230,112100,48380525,976,976,976,976,0
20241230,112000,48380525,976,976,976,976,49
20241230,111900,48332701,976,976,976,976,230
20241230,111800,48108221,977,977,977,977,0
20241230,111700,48108221,977,977,977,977,1121
20241230,111600,47013004,977,978,978,977,509
20241230,111500,46515701,978,978,978,978,0
20241230,111400,46515701,978,978,978,978,0
20241230,111300,46515701,978,978,978,978,0
20241230,111200,46515701,978,978,978,978,0
20241230,111100,46515701,978,978,978,978,0
20241230,111000,46515701,978,978,978,978,0
20241230,110900,46515701,978,978,978,978,0
20241230,110800,46515701,978,978,978,978,0
20241230,110700,46515701,978,978,978,978,2
20241230,110600,46513745,978,978,978,978,5
20241230,110500,46508855,977,978,978,977,20
20241230,110400,46489300,979,979,979,979,4093
20241230,110300,42482253,979,981,984,979,241
20241230,110200,42245862,982,984,984,982,4361
20241230,110100,37959241,984,984,984,984,7
20241230,110000,37952353,984,987,991,984,967
20241230,105900,36999712,993,993,993,993,0
20241230,105800,36999712,993,993,993,993,0
20241230,105700,36999712,993,993,993,993,0
20241230,105600,36999712,993,993,993,993,0
20241230,105500,36999712,993,993,993,993,0
20241230,105400,36999712,993,993,993,993,0
20241230,105300,36999712,993,993,993,993,0
20241230,105200,36999712,993,993,993,993,0
20241230,105100,36999712,993,993,993,993,0
20241230,105000,36999712,993,993,993,993,0
20241230,104900,36999712,993,993,993,993,0
20241230,104800,36999712,993,993,993,993,0
20241230,104700,36999712,993,993,993,993,0
20241230,104600,36999712,993,993,993,993,1
20241230,104500,36998719,986,986,986,986,0
20241230,104400,36998719,986,986,986,986,0
20241230,104300,36998719,986,986,986,986,0
20241230,104200,36998719,986,986,986,986,0
20241230,104100,36998719,986,986,986,986,0
20241230,104000,36998719,986,986,986,986,0
20241230,103900,36998719,986,986,986,986,17
20241230,103800,36981957,987,987,987,987,0
20241230,103700,36981957,987,987,987,987,0
20241230,103600,36981957,987,987,987,987,0
20241230,103500,36981957,987,987,987,987,0
20241230,103400,36981957,987,987,987,987,0
20241230,103300,36981957,987,988,988,987,100
20241230,103200,36883160,985,993,993,985,2165
20241230,103100,34748909,996,996,996,996,2
20241230,103000,34746917,996,996,996,996,0
20241230,102900,34746917,996,996,996,996,251
20241230,102800,34496921,994,994,994,994,200
20241230,102700,34298121,992,992,992,992,1588
20241230,102600,32722825,992,992,992,992,200
20241230,102500,32524425,991,990,991,990,1251
20241230,102400,31285613,990,988,990,988,304
20241230,102300,30984661,989,989,989,989,0
20241230,102200,30984661,989,989,989,989,0
20241230,102100,30984661,989,989,989,989,0
20241230,102000,30984661,989,989,989,989,0
20241230,101900,30984661,989,989,989,989,10
20241230,101800,30974771,989,989,989,989,0
20241230,101700,30974771,989,989,989,989,10
20241230,101600,30964881,986,986,986,986,0
20241230,101500,30964881,986,986,986,986,0
20241230,101400,30964881,986,986,986,986,0
20241230,101300,30964881,986,986,986,986,0
20241230,101200,30964881,986,986,986,986,0
20241230,101100,30964881,986,986,986,986,0
20241230,101000,30964881,986,986,986,986,0
20241230,100900,30964881,986,986,986,986,0
20241230,100800,30964881,986,986,986,986,2
20241230,100700,30962909,992,992,992,992,0
20241230,100600,30962909,992,992,992,992,0
20241230,100500,30962909,992,992,992,992,0
20241230,100400,30962909,992,986,992,986,21
20241230,100300,30942185,986,986,986,986,0
20241230,100200,30942185,986,986,986,986,0
20241230,100100,30942185,986,986,986,986,0
20241230,100000,30942185,986,986,986,986,0
20241230,095900,30942185,986,986,986,986,0
20241230,095800,30942185,986,986,986,986,0
20241230,095700,30942185,986,987,987,985,575
20241230,095600,30375261,988,988,988,988,0
20241230,095500,30375261,988,988,988,988,20
20241230,095400,30355501,988,988,988,988,0
20241230,095300,30355501,988,988,988,988,0
20241230,095200,30355501,988,988,988,988,1022
20241230,095100,29345765,988,988,988,988,0
20241230,095000,29345765,988,988,988,988,800
20241230,094900,28555365,988,988,988,988,0
20241230,094800,28555365,988,988,988,988,0
20241230,094700,28555365,988,988,988,988,0
20241230,094600,28555365,988,989,989,988,2254
20241230,094500,26328266,988,988,988,988,0
20241230,094400,26328266,988,988,988,988,0
20241230,094300,26328266,988,989,989,988,19
20241230,094200,26309480,989,989,989,989,0
20241230,094100,26309480,989,989,989,989,0
20241230,094000,26309480,989,989,989,989,0
20241230,093900,26309480,989,989,989,989,363
20241230,093800,25950473,988,988,988,988,54
20241230,093700,25897121,983,983,983,983,0
20241230,093600,25897121,983,983,983,983,0
20241230,093500,25897121,983,985,985,983,379
20241230,093400,25524539,994,994,994,994,0
20241230,093300,25524539,994,994,994,994,0
20241230,093200,25524539,994,994,994,994,10
20241230,093100,25514599,985,985,985,985,0
20241230,093000,25514599,985,985,985,985,979
20241230,092900,24550284,985,985,985,985,21
20241230,092800,24529599,985,985,985,985,1641
20241230,092700,22913214,985,985,985,985,0
20241230,092600,22913214,985,986,986,985,200
20241230,092500,22716089,984,984,984,984,0
20241230,092400,22716089,984,997,997,984,3
20241230,092300,22713124,997,996,997,996,2160
20241230,092200,20559703,996,996,996,996,1
20241230,092100,20558707,981,981,981,981,0
20241230,092000,20558707,981,981,981,981,0
20241230,091900,20558707,981,981,981,981,100
20241230,091800,20460607,991,991,991,991,0
20241230,091700,20460607,991,991,991,991,0
20241230,091600,20460607,991,990,997,990,1176
20241230,091500,19293240,989,988,989,988,415
20241230,091400,18882835,988,988,988,988,0
20241230,091300,18882835,988,988,988,988,0
20241230,091200,18882835,988,988,988,988,0
20241230,091100,18882835,988,980,988,980,2040
20241230,091000,16883315,980,981,981,980,1106
20241230,090900,15799218,989,989,989,989,74
20241230,090800,15726032,989,989,989,989,0
20241230,090700,15726032,989,989,989,989,10
20241230,090600,15716142,980,982,982,980,150
20241230,090500,15568953,980,980,980,980,0
20241230,090400,15568953,980,981,981,980,248
20241230,090300,15325839,981,981,981,981,2
20241230,090200,15323877,980,981,981,980,300
20241230,090100,15029831,981,981,981,981,111
20241230,090000,14920940,979,979,980,979,15241