KissMeData/067000/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194800,556182504,1490,1490,1490,1490,10681
20241209,194700,556182504,1490,1490,1490,1490,0
20241209,194600,556182504,1490,1490,1490,1490,0
20241209,194500,556182504,1490,1490,1490,1490,0
20241209,194400,556182504,1490,1490,1490,1490,0
20241209,194300,556182504,1490,1490,1490,1490,0
20241209,194200,556182504,1490,1490,1490,1490,0
20241209,194100,556182504,1490,1490,1490,1490,0
20241209,194000,556182504,1490,1490,1490,1490,0
20241209,193900,556182504,1490,1490,1490,1490,0
20241209,193800,556182504,1490,1490,1490,1490,0
20241209,193700,556182504,1490,1490,1490,1490,0
20241209,193600,556182504,1490,1490,1490,1490,0
20241209,193500,556182504,1490,1490,1490,1490,0
20241209,193400,556182504,1490,1490,1490,1490,0
20241209,193300,556182504,1490,1490,1490,1490,0
20241209,193200,556182504,1490,1490,1490,1490,0
20241209,193100,556182504,1490,1490,1490,1490,0
20241209,193000,556182504,1490,1490,1490,1490,0
20241209,192900,556182504,1490,1490,1490,1490,0
20241209,192800,556182504,1490,1490,1490,1490,0
20241209,192700,556182504,1490,1490,1490,1490,0
20241209,192600,556182504,1490,1490,1490,1490,0
20241209,192500,556182504,1490,1490,1490,1490,0
20241209,192400,556182504,1490,1490,1490,1490,0
20241209,192300,556182504,1490,1490,1490,1490,0
20241209,192200,556182504,1490,1490,1490,1490,0
20241209,192100,556182504,1490,1490,1490,1490,0
20241209,192000,556182504,1490,1490,1490,1490,0
20241209,191900,556182504,1490,1490,1490,1490,0
20241209,191800,556182504,1490,1490,1490,1490,10681
20241209,191700,556182504,1490,1490,1490,1490,0
20241209,191600,556182504,1490,1490,1490,1490,0
20241209,191500,556182504,1490,1490,1490,1490,0
20241209,191400,556182504,1490,1490,1490,1490,0
20241209,191300,556182504,1490,1490,1490,1490,0
20241209,191200,556182504,1490,1490,1490,1490,0
20241209,191100,556182504,1490,1490,1490,1490,0
20241209,191000,556182504,1490,1490,1490,1490,0
20241209,190900,556182504,1490,1490,1490,1490,0
20241209,190800,556182504,1490,1490,1490,1490,0
20241209,190700,556182504,1490,1490,1490,1490,0
20241209,190600,556182504,1490,1490,1490,1490,0
20241209,190500,556182504,1490,1490,1490,1490,0
20241209,190400,556182504,1490,1490,1490,1490,0
20241209,190300,556182504,1490,1490,1490,1490,0
20241209,190200,556182504,1490,1490,1490,1490,0
20241209,190100,556182504,1490,1490,1490,1490,0
20241209,190000,556182504,1490,1490,1490,1490,0
20241209,185900,556182504,1490,1490,1490,1490,0
20241209,185800,556182504,1490,1490,1490,1490,0
20241209,185700,556182504,1490,1490,1490,1490,0
20241209,185600,556182504,1490,1490,1490,1490,0
20241209,185500,556182504,1490,1490,1490,1490,0
20241209,185400,556182504,1490,1490,1490,1490,0
20241209,185300,556182504,1490,1490,1490,1490,0
20241209,185200,556182504,1490,1490,1490,1490,0
20241209,185100,556182504,1490,1490,1490,1490,0
20241209,185000,556182504,1490,1490,1490,1490,0
20241209,184900,556182504,1490,1490,1490,1490,0
20241209,184800,556182504,1490,1490,1490,1490,10681
20241209,184700,556182504,1490,1490,1490,1490,0
20241209,184600,556182504,1490,1490,1490,1490,0
20241209,184500,556182504,1490,1490,1490,1490,0
20241209,184400,556182504,1490,1490,1490,1490,0
20241209,184300,556182504,1490,1490,1490,1490,0
20241209,184200,556182504,1490,1490,1490,1490,0
20241209,184100,556182504,1490,1490,1490,1490,0
20241209,184000,556182504,1490,1490,1490,1490,0
20241209,183900,556182504,1490,1490,1490,1490,0
20241209,183800,556182504,1490,1490,1490,1490,0
20241209,183700,556182504,1490,1490,1490,1490,0
20241209,183600,556182504,1490,1490,1490,1490,0
20241209,183500,556182504,1490,1490,1490,1490,0
20241209,183400,556182504,1490,1490,1490,1490,0
20241209,183300,556182504,1490,1490,1490,1490,0
20241209,183200,556182504,1490,1490,1490,1490,0
20241209,183100,556182504,1490,1490,1490,1490,0
20241209,183000,556182504,1490,1490,1490,1490,0
20241209,182900,556182504,1490,1490,1490,1490,0
20241209,182800,556182504,1490,1490,1490,1490,0
20241209,182700,556182504,1490,1490,1490,1490,0
20241209,182600,556182504,1490,1490,1490,1490,0
20241209,182500,556182504,1490,1490,1490,1490,0
20241209,182400,556182504,1490,1490,1490,1490,0
20241209,182300,556182504,1490,1490,1490,1490,0
20241209,182200,556182504,1490,1490,1490,1490,0
20241209,182100,556182504,1490,1490,1490,1490,0
20241209,182000,556182504,1490,1490,1490,1490,0
20241209,181900,556182504,1490,1490,1490,1490,0
20241209,181800,556182504,1490,1490,1490,1490,10681
20241209,181700,556182504,1490,1490,1490,1490,0
20241209,181600,556182504,1490,1490,1490,1490,0
20241209,181500,556182504,1490,1490,1490,1490,0
20241209,181400,556182504,1490,1490,1490,1490,0
20241209,181300,556182504,1490,1490,1490,1490,0
20241209,181200,556182504,1490,1490,1490,1490,0
20241209,181100,556182504,1490,1490,1490,1490,0
20241209,181000,556182504,1490,1490,1490,1490,0
20241209,180900,556182504,1490,1490,1490,1490,0
20241209,180800,556182504,1490,1490,1490,1490,0
20241209,180700,556182504,1490,1490,1490,1490,0
20241209,180600,556182504,1490,1490,1490,1490,0
20241209,180500,556182504,1490,1490,1490,1490,0
20241209,180400,556182504,1490,1490,1490,1490,0
20241209,180300,556182504,1490,1490,1490,1490,0
20241209,180200,556182504,1490,1490,1490,1490,0
20241209,180100,556182504,1490,1490,1490,1490,0
20241209,180000,556182504,1490,1490,1490,1490,0
20241209,175900,556182504,1490,1490,1490,1490,0
20241209,175800,556182504,1490,1490,1490,1490,0
20241209,175700,556182504,1490,1490,1490,1490,0
20241209,175600,556182504,1490,1490,1490,1490,0
20241209,175500,556182504,1490,1490,1490,1490,0
20241209,175400,556182504,1490,1490,1490,1490,0
20241209,175300,556182504,1490,1490,1490,1490,0
20241209,175200,556182504,1490,1490,1490,1490,0
20241209,175100,556182504,1490,1490,1490,1490,0
20241209,175000,556182504,1490,1490,1490,1490,0
20241209,174900,556182504,1490,1490,1490,1490,0
20241209,174800,556182504,1490,1490,1490,1490,10681
20241209,174700,556182504,1490,1490,1490,1490,0
20241209,174600,556182504,1490,1490,1490,1490,0
20241209,174500,556182504,1490,1490,1490,1490,0
20241209,174400,556182504,1490,1490,1490,1490,0
20241209,174300,556182504,1490,1490,1490,1490,0
20241209,174200,556182504,1490,1490,1490,1490,0
20241209,174100,556182504,1490,1490,1490,1490,0
20241209,174000,556182504,1490,1490,1490,1490,0
20241209,173900,556182504,1490,1490,1490,1490,0
20241209,173800,556182504,1490,1490,1490,1490,0
20241209,173700,556182504,1490,1490,1490,1490,0
20241209,173600,556182504,1490,1490,1490,1490,0
20241209,173500,556182504,1490,1490,1490,1490,0
20241209,173400,556182504,1490,1490,1490,1490,0
20241209,173300,556182504,1490,1490,1490,1490,0
20241209,173200,556182504,1490,1490,1490,1490,0
20241209,173100,556182504,1490,1490,1490,1490,0
20241209,173000,556182504,1490,1490,1490,1490,0
20241209,172900,556182504,1490,1490,1490,1490,0
20241209,172800,556182504,1490,1490,1490,1490,0
20241209,172700,556182504,1490,1490,1490,1490,0
20241209,172600,556182504,1490,1490,1490,1490,0
20241209,172500,556182504,1490,1490,1490,1490,0
20241209,172400,556182504,1490,1490,1490,1490,0
20241209,172300,556182504,1490,1490,1490,1490,0
20241209,172200,556182504,1490,1490,1490,1490,0
20241209,172100,556182504,1490,1490,1490,1490,0
20241209,172000,556182504,1490,1490,1490,1490,0
20241209,171900,556182504,1490,1490,1490,1490,0
20241209,171800,556182504,1490,1490,1490,1490,10681
20241209,171700,556182504,1490,1490,1490,1490,0
20241209,171600,556182504,1490,1490,1490,1490,0
20241209,171500,556182504,1490,1490,1490,1490,0
20241209,171400,556182504,1490,1490,1490,1490,0
20241209,171300,556182504,1490,1490,1490,1490,0
20241209,171200,556182504,1490,1490,1490,1490,0
20241209,171100,556182504,1490,1490,1490,1490,0
20241209,171000,556182504,1490,1490,1490,1490,0
20241209,170900,556182504,1490,1490,1490,1490,0
20241209,170800,556182504,1490,1490,1490,1490,0
20241209,170700,556182504,1490,1490,1490,1490,0
20241209,170600,556182504,1490,1490,1490,1490,0
20241209,170500,556182504,1490,1490,1490,1490,0
20241209,170400,556182504,1490,1490,1490,1490,0
20241209,170300,556182504,1490,1490,1490,1490,0
20241209,170200,556182504,1490,1490,1490,1490,0
20241209,170100,556182504,1490,1490,1490,1490,0
20241209,170000,556182504,1490,1490,1490,1490,0
20241209,165900,556182504,1490,1490,1490,1490,0
20241209,165800,556182504,1490,1490,1490,1490,0
20241209,165700,556182504,1490,1490,1490,1490,0
20241209,165600,556182504,1490,1490,1490,1490,0
20241209,165500,556182504,1490,1490,1490,1490,0
20241209,165400,556182504,1490,1490,1490,1490,0
20241209,165300,556182504,1490,1490,1490,1490,0
20241209,165200,556182504,1490,1490,1490,1490,0
20241209,165100,556182504,1490,1490,1490,1490,0
20241209,165000,556182504,1490,1490,1490,1490,0
20241209,164900,556182504,1490,1490,1490,1490,0
20241209,164800,556182504,1490,1490,1490,1490,10681
20241209,164700,556182504,1490,1490,1490,1490,0
20241209,164600,556182504,1490,1490,1490,1490,0
20241209,164500,556182504,1490,1490,1490,1490,0
20241209,164400,556182504,1490,1490,1490,1490,0
20241209,164300,556182504,1490,1490,1490,1490,0
20241209,164200,556182504,1490,1490,1490,1490,0
20241209,164100,556182504,1490,1490,1490,1490,0
20241209,164000,556182504,1490,1490,1490,1490,0
20241209,163900,556182504,1490,1490,1490,1490,0
20241209,163800,556182504,1490,1490,1490,1490,0
20241209,163700,556182504,1490,1490,1490,1490,0
20241209,163600,556182504,1490,1490,1490,1490,0
20241209,163500,556182504,1490,1490,1490,1490,0
20241209,163400,556182504,1490,1490,1490,1490,0
20241209,163300,556182504,1490,1490,1490,1490,0
20241209,163200,556182504,1490,1490,1490,1490,0
20241209,163100,556182504,1490,1490,1490,1490,0
20241209,163000,556182504,1490,1490,1490,1490,0
20241209,162900,556182504,1490,1490,1490,1490,0
20241209,162800,556182504,1490,1490,1490,1490,0
20241209,162700,556182504,1490,1490,1490,1490,0
20241209,162600,556182504,1490,1490,1490,1490,0
20241209,162500,556182504,1490,1490,1490,1490,0
20241209,162400,556182504,1490,1490,1490,1490,0
20241209,162300,556182504,1490,1490,1490,1490,0
20241209,162200,556182504,1490,1490,1490,1490,0
20241209,162100,556182504,1490,1490,1490,1490,0
20241209,162000,556182504,1490,1490,1490,1490,0
20241209,161900,556182504,1490,1490,1490,1490,0
20241209,161800,556182504,1490,1490,1490,1490,10681
20241209,161700,556182504,1490,1490,1490,1490,0
20241209,161600,556182504,1490,1490,1490,1490,0
20241209,161500,556182504,1490,1490,1490,1490,0
20241209,161400,556182504,1490,1490,1490,1490,0
20241209,161300,556182504,1490,1490,1490,1490,0
20241209,161200,556182504,1490,1490,1490,1490,0
20241209,161100,556182504,1490,1490,1490,1490,0
20241209,161000,556182504,1490,1490,1490,1490,0
20241209,160900,556182504,1490,1490,1490,1490,0
20241209,160800,556182504,1490,1490,1490,1490,0
20241209,160700,556182504,1490,1490,1490,1490,0
20241209,160600,556182504,1490,1490,1490,1490,0
20241209,160500,556182504,1490,1490,1490,1490,0
20241209,160400,556182504,1490,1490,1490,1490,0
20241209,160300,556182504,1490,1490,1490,1490,0
20241209,160200,556182504,1490,1490,1490,1490,0
20241209,160100,556182504,1490,1490,1490,1490,0
20241209,160000,556182504,1490,1490,1490,1490,0
20241209,155900,556182504,1490,1490,1490,1490,0
20241209,155800,556182504,1490,1490,1490,1490,0
20241209,155700,556182504,1490,1490,1490,1490,0
20241209,155600,556182504,1490,1490,1490,1490,0
20241209,155500,556182504,1490,1490,1490,1490,0
20241209,155400,556182504,1490,1490,1490,1490,0
20241209,155300,556182504,1490,1490,1490,1490,0
20241209,155200,556182504,1490,1490,1490,1490,0
20241209,155100,556182504,1490,1490,1490,1490,0
20241209,155000,556182504,1490,1490,1490,1490,0
20241209,154900,556182504,1490,1490,1490,1490,0
20241209,154800,556182504,1490,1490,1490,1490,10681
20241209,154700,556182504,1490,1490,1490,1490,0
20241209,154600,556182504,1490,1490,1490,1490,0
20241209,154500,556182504,1490,1490,1490,1490,0
20241209,154400,556182504,1490,1490,1490,1490,0
20241209,154300,556182504,1490,1490,1490,1490,0
20241209,154200,556182504,1490,1490,1490,1490,0
20241209,154100,556182504,1490,1490,1490,1490,0
20241209,154000,556182504,1490,1490,1490,1490,0
20241209,153900,556182504,1490,1490,1490,1490,0
20241209,153800,556182504,1490,1490,1490,1490,0
20241209,153700,556182504,1490,1490,1490,1490,0
20241209,153600,556182504,1490,1490,1490,1490,0
20241209,153500,556182504,1490,1490,1490,1490,0
20241209,153400,556182504,1490,1490,1490,1490,0
20241209,153300,556182504,1490,1490,1490,1490,0
20241209,153200,556182504,1490,1490,1490,1490,0
20241209,153100,556182504,1490,1490,1490,1490,0
20241209,153000,556182504,1490,1490,1490,1490,10681
20241209,152900,540267814,1499,1499,1499,1499,0
20241209,152800,540267814,1499,1499,1499,1499,0
20241209,152700,540267814,1499,1499,1499,1499,0
20241209,152600,540267814,1499,1499,1499,1499,0
20241209,152500,540267814,1499,1499,1499,1499,0
20241209,152400,540267814,1499,1499,1499,1499,0
20241209,152300,540267814,1499,1499,1499,1499,0
20241209,152200,540267814,1499,1499,1499,1499,0
20241209,152100,540267814,1499,1499,1499,1499,0
20241209,152000,540267814,1499,1499,1499,1499,0
20241209,151900,540267814,1499,1499,1499,1499,102
20241209,151800,540114916,1499,1505,1505,1499,910
20241209,151700,538750639,1500,1501,1501,1500,3338
20241209,151600,533742805,1501,1501,1501,1501,169
20241209,151500,533489136,1500,1501,1501,1500,48
20241209,151400,533417106,1500,1500,1501,1500,1226
20241209,151300,531578105,1500,1500,1500,1500,301
20241209,151200,531126605,1502,1501,1502,1500,837
20241209,151100,529870292,1501,1501,1501,1501,300
20241209,151000,529419992,1502,1502,1502,1502,873
20241209,150900,528108746,1502,1502,1502,1502,0
20241209,150800,528108746,1502,1508,1508,1502,4219
20241209,150700,521771797,1502,1502,1502,1502,223
20241209,150600,521436851,1502,1503,1503,1502,1262
20241209,150500,519540313,1503,1503,1503,1503,0
20241209,150400,519540313,1503,1503,1503,1503,0
20241209,150300,519540313,1503,1503,1503,1503,0
20241209,150200,519540313,1503,1503,1503,1503,0
20241209,150100,519540313,1503,1504,1504,1503,1340
20241209,150000,517526269,1503,1503,1503,1503,0
20241209,145900,517526269,1503,1504,1504,1503,400
20241209,145800,516924932,1509,1509,1509,1509,0
20241209,145700,516924932,1509,1509,1509,1509,35
20241209,145600,516872117,1502,1502,1502,1502,0
20241209,145500,516872117,1502,1502,1502,1502,0
20241209,145400,516872117,1502,1503,1503,1502,180
20241209,145300,516601588,1502,1502,1502,1502,0
20241209,145200,516601588,1502,1502,1502,1502,0
20241209,145100,516601588,1502,1502,1502,1502,0
20241209,145000,516601588,1502,1502,1502,1502,384
20241209,144900,516024820,1501,1502,1502,1501,3300
20241209,144800,511068511,1503,1501,1503,1501,5049
20241209,144700,503480569,1500,1501,1502,1500,2210
20241209,144600,500165397,1501,1502,1502,1501,198
20241209,144500,499868173,1501,1504,1504,1501,10847
20241209,144400,483566334,1514,1515,1515,1514,2
20241209,144300,483563305,1503,1503,1503,1503,0
20241209,144200,483563305,1503,1503,1503,1503,0
20241209,144100,483563305,1503,1503,1503,1503,95
20241209,144000,483420520,1503,1504,1504,1503,50
20241209,143900,483345358,1512,1512,1512,1512,100
20241209,143800,483194158,1517,1517,1517,1517,0
20241209,143700,483194158,1517,1517,1517,1517,0
20241209,143600,483194158,1517,1517,1517,1517,0
20241209,143500,483194158,1517,1506,1517,1502,1002
20241209,143400,481688120,1502,1503,1503,1502,3000
20241209,143300,477181504,1506,1506,1506,1506,0
20241209,143200,477181504,1506,1506,1506,1506,978
20241209,143100,475708636,1506,1506,1506,1506,1
20241209,143000,475707130,1501,1504,1504,1501,4235
20241209,142900,469345833,1505,1505,1505,1505,66
20241209,142800,469246503,1505,1511,1511,1505,10163
20241209,142700,453922324,1511,1511,1511,1511,4
20241209,142600,453916280,1511,1511,1511,1511,300
20241209,142500,453462980,1511,1512,1512,1511,101
20241209,142400,453310368,1511,1511,1511,1511,0
20241209,142300,453310368,1511,1511,1511,1511,0
20241209,142200,453310368,1511,1511,1511,1511,3
20241209,142100,453305835,1512,1512,1512,1512,135
20241209,142000,453101715,1512,1512,1512,1512,36
20241209,141900,453047283,1511,1511,1511,1511,50
20241209,141800,452971733,1511,1511,1511,1511,100
20241209,141700,452820633,1513,1513,1513,1513,126
20241209,141600,452629995,1510,1510,1510,1510,0
20241209,141500,452629995,1510,1510,1510,1510,0
20241209,141400,452629995,1510,1510,1510,1510,142
20241209,141300,452415575,1511,1512,1512,1511,148
20241209,141200,452191847,1513,1513,1513,1513,30
20241209,141100,452146457,1513,1513,1513,1513,82
20241209,141000,452022391,1513,1513,1513,1513,54
20241209,140900,451940689,1513,1513,1513,1513,0
20241209,140800,451940689,1513,1516,1516,1513,62
20241209,140700,451846833,1517,1517,1517,1517,100
20241209,140600,451695133,1521,1521,1521,1521,10
20241209,140500,451679923,1521,1521,1522,1521,202
20241209,140400,451372499,1518,1518,1518,1518,0
20241209,140300,451372499,1518,1518,1518,1518,0
20241209,140200,451372499,1518,1518,1518,1518,0
20241209,140100,451372499,1518,1521,1521,1518,6
20241209,140000,451363381,1521,1521,1521,1521,31
20241209,135900,451316230,1521,1521,1521,1521,100
20241209,135800,451164130,1515,1515,1515,1515,30
20241209,135700,451118680,1520,1520,1520,1520,0
20241209,135600,451118680,1520,1520,1520,1520,0
20241209,135500,451118680,1520,1517,1520,1517,5010
20241209,135400,443503510,1517,1517,1517,1517,16
20241209,135300,443479238,1508,1508,1508,1508,30
20241209,135200,443433998,1517,1517,1517,1517,1
20241209,135100,443432481,1508,1509,1509,1508,300
20241209,135000,442979875,1508,1508,1508,1508,0
20241209,134900,442979875,1508,1508,1508,1508,0
20241209,134800,442979875,1508,1508,1508,1508,95
20241209,134700,442836615,1507,1507,1507,1507,0
20241209,134600,442836615,1507,1507,1507,1507,0
20241209,134500,442836615,1507,1507,1507,1507,0
20241209,134400,442836615,1507,1507,1507,1507,1
20241209,134300,442835108,1507,1514,1514,1507,1769
20241209,134200,440161991,1514,1514,1514,1514,105
20241209,134100,440003021,1514,1514,1514,1514,114
20241209,134000,439830425,1513,1513,1513,1513,0
20241209,133900,439830425,1513,1513,1513,1513,0
20241209,133800,439830425,1513,1513,1513,1513,373
20241209,133700,439266076,1513,1516,1516,1513,1304
20241209,133600,437291454,1518,1518,1518,1518,0
20241209,133500,437291454,1518,1518,1518,1518,0
20241209,133400,437291454,1518,1518,1518,1518,232
20241209,133300,436939278,1519,1519,1519,1519,1089
20241209,133200,435285087,1516,1516,1516,1516,0
20241209,133100,435285087,1516,1516,1516,1516,0
20241209,133000,435285087,1516,1516,1516,1516,196
20241209,132900,434987951,1517,1522,1522,1517,7023
20241209,132800,424319006,1522,1526,1526,1522,2411
20241209,132700,420646005,1526,1526,1526,1526,0
20241209,132600,420646005,1526,1526,1526,1526,0
20241209,132500,420646005,1526,1526,1526,1526,0
20241209,132400,420646005,1526,1526,1526,1526,0
20241209,132300,420646005,1526,1526,1526,1526,30
20241209,132200,420600225,1526,1525,1526,1525,780
20241209,132100,419410644,1525,1525,1525,1525,0
20241209,132000,419410644,1525,1525,1525,1525,110
20241209,131900,419242894,1530,1530,1530,1530,483
20241209,131800,418503904,1530,1530,1530,1530,0
20241209,131700,418503904,1530,1530,1530,1530,0
20241209,131600,418503904,1530,1529,1530,1529,110
20241209,131500,418335712,1529,1529,1529,1529,7
20241209,131400,418325009,1529,1524,1529,1524,1976
20241209,131300,415304705,1524,1524,1524,1524,0
20241209,131200,415304705,1524,1524,1524,1524,0
20241209,131100,415304705,1524,1524,1524,1524,0
20241209,131000,415304705,1524,1524,1524,1524,21
20241209,130900,415272701,1530,1530,1530,1530,0
20241209,130800,415272701,1530,1530,1530,1530,3
20241209,130700,415268111,1524,1524,1524,1524,10
20241209,130600,415252871,1530,1530,1530,1530,0
20241209,130500,415252871,1530,1530,1530,1530,0
20241209,130400,415252871,1530,1530,1530,1530,0
20241209,130300,415252871,1530,1530,1530,1530,0
20241209,130200,415252871,1530,1530,1530,1530,0
20241209,130100,415252871,1530,1527,1530,1527,93
20241209,130000,415110857,1530,1528,1530,1528,585
20241209,125900,414215845,1528,1527,1528,1527,589
20241209,125800,413316090,1527,1526,1527,1526,130
20241209,125700,413117600,1523,1523,1523,1523,153
20241209,125600,412884581,1523,1523,1523,1523,2
20241209,125500,412881535,1523,1523,1523,1523,60
20241209,125400,412790155,1523,1523,1523,1523,3
20241209,125300,412785586,1521,1522,1523,1521,597
20241209,125200,411876833,1522,1522,1522,1522,10
20241209,125100,411861613,1522,1522,1522,1522,200
20241209,125000,411557213,1522,1522,1522,1522,1
20241209,124900,411555691,1516,1516,1516,1516,0
20241209,124800,411555691,1516,1516,1516,1516,65
20241209,124700,411457151,1516,1516,1516,1516,587
20241209,124600,410567259,1516,1516,1516,1516,638
20241209,124500,409600051,1515,1515,1515,1515,0
20241209,124400,409600051,1515,1517,1517,1515,1714
20241209,124300,407001588,1516,1516,1516,1516,60
20241209,124200,406910628,1514,1514,1514,1514,0
20241209,124100,406910628,1514,1514,1514,1514,0
20241209,124000,406910628,1514,1514,1514,1514,0
20241209,123900,406910628,1514,1514,1514,1514,2000
20241209,123800,403882628,1514,1514,1515,1514,2800
20241209,123700,399642928,1526,1526,1526,1526,10
20241209,123600,399627668,1527,1527,1527,1527,0
20241209,123500,399627668,1527,1527,1527,1527,0
20241209,123400,399627668,1527,1527,1527,1527,1
20241209,123300,399626141,1527,1527,1527,1526,157
20241209,123200,399386409,1504,1511,1527,1504,10146
20241209,123100,384100973,1513,1513,1513,1513,0
20241209,123000,384100973,1513,1514,1514,1513,1400
20241209,122900,381982573,1513,1513,1513,1513,1976
20241209,122800,378992885,1513,1513,1513,1513,0
20241209,122700,378992885,1513,1527,1527,1513,1041
20241209,122600,377411001,1527,1527,1527,1527,771
20241209,122500,376233684,1510,1527,1527,1510,8513
20241209,122400,363317410,1530,1530,1530,1530,599
20241209,122300,362400940,1530,1532,1532,1530,2748
20241209,122200,358194858,1532,1532,1532,1532,0
20241209,122100,358194858,1532,1533,1533,1532,624
20241209,122000,357238728,1542,1542,1542,1542,0
20241209,121900,357238728,1542,1542,1542,1542,10
20241209,121800,357223308,1533,1533,1533,1533,20
20241209,121700,357192648,1532,1534,1534,1532,5023
20241209,121600,349490969,1542,1542,1542,1542,1
20241209,121500,349489427,1543,1543,1543,1543,0
20241209,121400,349489427,1543,1543,1543,1543,0
20241209,121300,349489427,1543,1543,1543,1543,0
20241209,121200,349489427,1543,1532,1543,1532,32
20241209,121100,349440392,1533,1535,1535,1533,6952
20241209,121000,338773972,1535,1535,1535,1535,0
20241209,120900,338773972,1535,1535,1535,1535,0
20241209,120800,338773972,1535,1536,1536,1535,2508
20241209,120700,334923214,1535,1535,1535,1535,0
20241209,120600,334923214,1535,1535,1535,1535,0
20241209,120500,334923214,1535,1535,1535,1535,0
20241209,120400,334923214,1535,1535,1535,1535,0
20241209,120300,334923214,1535,1535,1535,1535,109
20241209,120200,334755899,1535,1537,1537,1535,2199
20241209,120100,331380154,1536,1536,1536,1536,0
20241209,120000,331380154,1536,1536,1536,1536,0
20241209,115900,331380154,1536,1537,1537,1536,2762
20241209,115800,327137087,1543,1543,1543,1543,30
20241209,115700,327090797,1540,1540,1540,1540,0
20241209,115600,327090797,1540,1540,1540,1540,1000
20241209,115500,325550797,1540,1540,1540,1540,5
20241209,115400,325543097,1536,1536,1536,1536,0
20241209,115300,325543097,1536,1536,1536,1536,0
20241209,115200,325543097,1536,1543,1543,1536,6625
20241209,115100,315339189,1543,1543,1543,1543,0
20241209,115000,315339189,1543,1544,1544,1543,1333
20241209,114900,313282257,1544,1544,1544,1544,0
20241209,114800,313282257,1544,1544,1544,1544,500
20241209,114700,312510257,1544,1544,1544,1544,103
20241209,114600,312351225,1544,1544,1544,1544,500
20241209,114500,311579225,1547,1547,1547,1547,246
20241209,114400,311198663,1548,1545,1548,1544,503
20241209,114300,310422019,1548,1548,1548,1548,0
20241209,114200,310422019,1548,1545,1548,1545,1490
20241209,114100,308118949,1545,1547,1547,1545,3166
20241209,114000,303225180,1548,1548,1548,1548,220
20241209,113900,302884620,1548,1548,1548,1548,20
20241209,113800,302853660,1548,1548,1548,1548,100
20241209,113700,302698860,1548,1548,1548,1546,4160
20241209,113600,296265646,1548,1548,1548,1548,1715
20241209,113500,293610826,1548,1548,1548,1548,0
20241209,113400,293610826,1548,1550,1550,1548,465
20241209,113300,292890553,1552,1551,1552,1551,10
20241209,113200,292875042,1552,1552,1552,1552,0
20241209,113100,292875042,1552,1552,1552,1552,0
20241209,113000,292875042,1552,1552,1552,1552,0
20241209,112900,292875042,1552,1552,1552,1552,0
20241209,112800,292875042,1552,1550,1552,1550,5
20241209,112700,292867290,1549,1549,1549,1549,99
20241209,112600,292713939,1549,1549,1549,1549,0
20241209,112500,292713939,1549,1549,1549,1549,2
20241209,112400,292710841,1550,1550,1550,1550,11
20241209,112300,292693791,1549,1549,1549,1549,100
20241209,112200,292538891,1549,1550,1550,1549,69
20241209,112100,292432008,1558,1558,1558,1558,0
20241209,112000,292432008,1558,1558,1558,1558,0
20241209,111900,292432008,1558,1550,1558,1546,711
20241209,111800,291331052,1559,1559,1559,1559,1
20241209,111700,291329493,1549,1549,1549,1549,0
20241209,111600,291329493,1549,1549,1549,1549,40
20241209,111500,291267533,1550,1550,1550,1550,2443
20241209,111400,287480883,1550,1550,1550,1550,0
20241209,111300,287480883,1550,1550,1550,1550,50
20241209,111200,287403383,1550,1550,1550,1550,0
20241209,111100,287403383,1550,1554,1554,1550,1700
20241209,111000,284767253,1554,1560,1560,1554,1120
20241209,110900,283026190,1556,1556,1556,1556,50
20241209,110800,282948390,1556,1560,1560,1556,4299
20241209,110700,276246642,1560,1564,1564,1560,17723
20241209,110600,248543663,1565,1565,1565,1565,0
20241209,110500,248543663,1565,1565,1565,1565,0
20241209,110400,248543663,1565,1565,1565,1565,0
20241209,110300,248543663,1565,1565,1565,1565,0
20241209,110200,248543663,1565,1565,1565,1565,356
20241209,110100,247986523,1565,1565,1565,1565,0
20241209,110000,247986523,1565,1565,1565,1565,0
20241209,105900,247986523,1565,1565,1565,1565,0
20241209,105800,247986523,1565,1569,1569,1565,531
20241209,105700,247154125,1569,1569,1569,1569,0
20241209,105600,247154125,1569,1569,1569,1569,400
20241209,105500,246526525,1569,1569,1569,1569,0
20241209,105400,246526525,1569,1569,1569,1569,889
20241209,105300,245131684,1569,1569,1569,1569,0
20241209,105200,245131684,1569,1569,1569,1569,0
20241209,105100,245131684,1569,1569,1569,1569,1092
20241209,105000,243418336,1569,1569,1569,1569,0
20241209,104900,243418336,1569,1569,1569,1569,990
20241209,104800,241865026,1569,1569,1569,1569,1
20241209,104700,241863457,1575,1575,1575,1575,13
20241209,104600,241842982,1575,1575,1575,1575,0
20241209,104500,241842982,1575,1578,1578,1575,18
20241209,104400,241814581,1578,1578,1578,1578,33
20241209,104300,241762507,1578,1575,1578,1575,223
20241209,104200,241411045,1572,1572,1572,1572,3745
20241209,104100,235523905,1572,1572,1572,1572,1
20241209,104000,235522333,1566,1563,1566,1563,2354
20241209,103900,231836865,1563,1563,1563,1563,4
20241209,103800,231830613,1564,1564,1564,1564,0
20241209,103700,231830613,1564,1564,1564,1564,0
20241209,103600,231830613,1564,1564,1564,1564,27
20241209,103500,231788385,1564,1564,1564,1564,389
20241209,103400,231179989,1565,1565,1565,1565,0
20241209,103300,231179989,1565,1565,1565,1565,0
20241209,103200,231179989,1565,1565,1565,1565,0
20241209,103100,231179989,1565,1565,1565,1565,0
20241209,103000,231179989,1565,1560,1565,1560,920
20241209,102900,229744739,1564,1564,1564,1564,103
20241209,102800,229583647,1564,1559,1564,1559,777
20241209,102700,228371400,1560,1560,1560,1560,1764
20241209,102600,225619560,1561,1561,1561,1561,0
20241209,102500,225619560,1561,1564,1564,1561,5906
20241209,102400,216399679,1561,1564,1564,1561,762
20241209,102300,215210167,1560,1563,1563,1560,56
20241209,102200,215122747,1560,1560,1560,1560,500
20241209,102100,214342747,1560,1563,1564,1560,2278
20241209,102000,210787322,1564,1564,1564,1564,46
20241209,101900,210715378,1564,1564,1564,1564,0
20241209,101800,210715378,1564,1566,1566,1564,70
20241209,101700,210605878,1566,1566,1566,1566,100
20241209,101600,210449278,1566,1568,1568,1563,5017
20241209,101500,202587888,1572,1572,1572,1572,9
20241209,101400,202573740,1572,1568,1572,1568,764
20241209,101300,201374132,1568,1568,1568,1568,500
20241209,101200,200590132,1572,1569,1572,1568,1234
20241209,101100,198654710,1570,1575,1575,1569,1731
20241209,101000,195936838,1575,1575,1575,1572,176
20241209,100900,195659806,1575,1575,1575,1573,548
20241209,100800,194796800,1575,1578,1578,1575,2001
20241209,100700,191645222,1578,1578,1578,1578,7
20241209,100600,191634176,1579,1572,1579,1572,293
20241209,100500,191173020,1571,1573,1573,1571,809
20241209,100400,189900967,1573,1577,1577,1573,300
20241209,100300,189428799,1574,1578,1578,1574,186
20241209,100200,189136031,1578,1579,1579,1578,120
20241209,100100,188946651,1579,1579,1579,1579,0
20241209,100000,188946651,1579,1579,1579,1579,0
20241209,095900,188946651,1579,1578,1579,1578,2571
20241209,095800,184888425,1571,1572,1572,1571,2500
20241209,095700,180960390,1571,1571,1571,1571,0
20241209,095600,180960390,1571,1571,1571,1571,0
20241209,095500,180960390,1571,1571,1571,1571,0
20241209,095400,180960390,1571,1571,1579,1571,2116
20241209,095300,177623010,1571,1579,1579,1571,5308
20241209,095200,169250515,1579,1579,1579,1573,702
20241209,095100,168142669,1579,1574,1579,1574,1860
20241209,095000,165208529,1580,1580,1580,1580,0
20241209,094900,165208529,1580,1580,1580,1580,0
20241209,094800,165208529,1580,1579,1580,1579,715
20241209,094700,164078900,1579,1579,1579,1579,52
20241209,094600,163996792,1579,1579,1579,1579,2
20241209,094500,163993634,1579,1579,1579,1579,2
20241209,094400,163990476,1572,1572,1572,1572,0
20241209,094300,163990476,1572,1578,1578,1572,1235
20241209,094200,162048048,1578,1578,1578,1578,800
20241209,094100,160785648,1573,1573,1573,1573,0
20241209,094000,160785648,1573,1573,1573,1573,1730
20241209,093900,158064358,1573,1573,1573,1573,20
20241209,093800,158032898,1573,1573,1573,1573,61
20241209,093700,157936945,1573,1573,1573,1573,30
20241209,093600,157889755,1573,1573,1573,1571,695
20241209,093500,156796540,1573,1569,1573,1569,11
20241209,093400,156779241,1565,1565,1565,1565,0
20241209,093300,156779241,1565,1565,1565,1565,9
20241209,093200,156765156,1581,1573,1581,1573,188
20241209,093100,156469150,1567,1567,1567,1567,652
20241209,093000,155447466,1562,1567,1567,1562,1514
20241209,092900,153075946,1567,1567,1567,1567,10
20241209,092800,153060276,1566,1566,1566,1566,4113
20241209,092700,146619318,1566,1566,1566,1566,86
20241209,092600,146484642,1560,1560,1562,1560,924
20241209,092500,145042492,1566,1575,1575,1558,2687
20241209,092400,140837950,1571,1579,1579,1571,1945
20241209,092300,137775234,1578,1579,1579,1576,6115
20241209,092200,128125319,1579,1582,1583,1579,376
20241209,092100,127530495,1582,1582,1582,1582,1651
20241209,092000,124918613,1582,1580,1582,1577,2495
20241209,091900,120975890,1582,1586,1586,1580,2680
20241209,091800,116735063,1587,1592,1595,1587,7426
20241209,091700,104936636,1592,1610,1610,1592,1987
20241209,091600,101769621,1600,1600,1600,1600,344
20241209,091500,101219221,1598,1605,1605,1598,2624
20241209,091400,97015184,1610,1610,1610,1610,0
20241209,091300,97015184,1610,1610,1610,1610,1156
20241209,091200,95154024,1610,1610,1614,1610,247
20241209,091100,94756234,1610,1610,1610,1610,1160
20241209,091000,92888634,1610,1610,1610,1610,867
20241209,090900,91492764,1610,1610,1610,1601,492
20241209,090800,90703452,1601,1601,1608,1601,11802
20241209,090700,71808345,1601,1599,1601,1591,4259
20241209,090600,64990220,1600,1590,1600,1589,12637
20241209,090500,44870186,1588,1597,1597,1587,5084
20241209,090400,36789494,1597,1595,1597,1595,5886
20241209,090300,27389914,1597,1601,1601,1595,4858
20241209,090200,19617965,1603,1608,1608,1602,2821
20241209,090100,15091735,1609,1615,1615,1609,4177
20241209,090000,8356092,1615,1614,1630,1614,5177