KissMeData/389680/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,213500,1817292488,843,843,843,843,11840
20241209,213400,1817292488,843,843,843,843,0
20241209,213300,1817292488,843,843,843,843,0
20241209,213200,1817292488,843,843,843,843,0
20241209,213100,1817292488,843,843,843,843,0
20241209,213000,1817292488,843,843,843,843,0
20241209,212900,1817292488,843,843,843,843,0
20241209,212800,1817292488,843,843,843,843,0
20241209,212700,1817292488,843,843,843,843,0
20241209,212600,1817292488,843,843,843,843,0
20241209,212500,1817292488,843,843,843,843,0
20241209,212400,1817292488,843,843,843,843,0
20241209,212300,1817292488,843,843,843,843,0
20241209,212200,1817292488,843,843,843,843,0
20241209,212100,1817292488,843,843,843,843,0
20241209,212000,1817292488,843,843,843,843,0
20241209,211900,1817292488,843,843,843,843,0
20241209,211800,1817292488,843,843,843,843,0
20241209,211700,1817292488,843,843,843,843,0
20241209,211600,1817292488,843,843,843,843,0
20241209,211500,1817292488,843,843,843,843,0
20241209,211400,1817292488,843,843,843,843,0
20241209,211300,1817292488,843,843,843,843,0
20241209,211200,1817292488,843,843,843,843,0
20241209,211100,1817292488,843,843,843,843,0
20241209,211000,1817292488,843,843,843,843,0
20241209,210900,1817292488,843,843,843,843,0
20241209,210800,1817292488,843,843,843,843,0
20241209,210700,1817292488,843,843,843,843,0
20241209,210600,1817292488,843,843,843,843,0
20241209,210500,1817292488,843,843,843,843,11840
20241209,210400,1817292488,843,843,843,843,0
20241209,210300,1817292488,843,843,843,843,0
20241209,210200,1817292488,843,843,843,843,0
20241209,210100,1817292488,843,843,843,843,0
20241209,210000,1817292488,843,843,843,843,0
20241209,205900,1817292488,843,843,843,843,0
20241209,205800,1817292488,843,843,843,843,0
20241209,205700,1817292488,843,843,843,843,0
20241209,205600,1817292488,843,843,843,843,0
20241209,205500,1817292488,843,843,843,843,0
20241209,205400,1817292488,843,843,843,843,0
20241209,205300,1817292488,843,843,843,843,0
20241209,205200,1817292488,843,843,843,843,0
20241209,205100,1817292488,843,843,843,843,0
20241209,205000,1817292488,843,843,843,843,0
20241209,204900,1817292488,843,843,843,843,0
20241209,204800,1817292488,843,843,843,843,0
20241209,204700,1817292488,843,843,843,843,0
20241209,204600,1817292488,843,843,843,843,0
20241209,204500,1817292488,843,843,843,843,0
20241209,204400,1817292488,843,843,843,843,0
20241209,204300,1817292488,843,843,843,843,0
20241209,204200,1817292488,843,843,843,843,0
20241209,204100,1817292488,843,843,843,843,0
20241209,204000,1817292488,843,843,843,843,0
20241209,203900,1817292488,843,843,843,843,0
20241209,203800,1817292488,843,843,843,843,0
20241209,203700,1817292488,843,843,843,843,0
20241209,203600,1817292488,843,843,843,843,0
20241209,203500,1817292488,843,843,843,843,11840
20241209,203400,1817292488,843,843,843,843,0
20241209,203300,1817292488,843,843,843,843,0
20241209,203200,1817292488,843,843,843,843,0
20241209,203100,1817292488,843,843,843,843,0
20241209,203000,1817292488,843,843,843,843,0
20241209,202900,1817292488,843,843,843,843,0
20241209,202800,1817292488,843,843,843,843,0
20241209,202700,1817292488,843,843,843,843,0
20241209,202600,1817292488,843,843,843,843,0
20241209,202500,1817292488,843,843,843,843,0
20241209,202400,1817292488,843,843,843,843,0
20241209,202300,1817292488,843,843,843,843,0
20241209,202200,1817292488,843,843,843,843,0
20241209,202100,1817292488,843,843,843,843,0
20241209,202000,1817292488,843,843,843,843,0
20241209,201900,1817292488,843,843,843,843,0
20241209,201800,1817292488,843,843,843,843,0
20241209,201700,1817292488,843,843,843,843,0
20241209,201600,1817292488,843,843,843,843,0
20241209,201500,1817292488,843,843,843,843,0
20241209,201400,1817292488,843,843,843,843,0
20241209,201300,1817292488,843,843,843,843,0
20241209,201200,1817292488,843,843,843,843,0
20241209,201100,1817292488,843,843,843,843,0
20241209,201000,1817292488,843,843,843,843,0
20241209,200900,1817292488,843,843,843,843,0
20241209,200800,1817292488,843,843,843,843,0
20241209,200700,1817292488,843,843,843,843,0
20241209,200600,1817292488,843,843,843,843,0
20241209,200500,1817292488,843,843,843,843,11840
20241209,200400,1817292488,843,843,843,843,0
20241209,200300,1817292488,843,843,843,843,0
20241209,200200,1817292488,843,843,843,843,0
20241209,200100,1817292488,843,843,843,843,0
20241209,200000,1817292488,843,843,843,843,0
20241209,195900,1817292488,843,843,843,843,0
20241209,195800,1817292488,843,843,843,843,0
20241209,195700,1817292488,843,843,843,843,0
20241209,195600,1817292488,843,843,843,843,0
20241209,195500,1817292488,843,843,843,843,0
20241209,195400,1817292488,843,843,843,843,0
20241209,195300,1817292488,843,843,843,843,0
20241209,195200,1817292488,843,843,843,843,0
20241209,195100,1817292488,843,843,843,843,0
20241209,195000,1817292488,843,843,843,843,0
20241209,194900,1817292488,843,843,843,843,0
20241209,194800,1817292488,843,843,843,843,0
20241209,194700,1817292488,843,843,843,843,0
20241209,194600,1817292488,843,843,843,843,0
20241209,194500,1817292488,843,843,843,843,0
20241209,194400,1817292488,843,843,843,843,0
20241209,194300,1817292488,843,843,843,843,0
20241209,194200,1817292488,843,843,843,843,0
20241209,194100,1817292488,843,843,843,843,0
20241209,194000,1817292488,843,843,843,843,0
20241209,193900,1817292488,843,843,843,843,0
20241209,193800,1817292488,843,843,843,843,0
20241209,193700,1817292488,843,843,843,843,0
20241209,193600,1817292488,843,843,843,843,0
20241209,193500,1817292488,843,843,843,843,11840
20241209,193400,1817292488,843,843,843,843,0
20241209,193300,1817292488,843,843,843,843,0
20241209,193200,1817292488,843,843,843,843,0
20241209,193100,1817292488,843,843,843,843,0
20241209,193000,1817292488,843,843,843,843,0
20241209,192900,1817292488,843,843,843,843,0
20241209,192800,1817292488,843,843,843,843,0
20241209,192700,1817292488,843,843,843,843,0
20241209,192600,1817292488,843,843,843,843,0
20241209,192500,1817292488,843,843,843,843,0
20241209,192400,1817292488,843,843,843,843,0
20241209,192300,1817292488,843,843,843,843,0
20241209,192200,1817292488,843,843,843,843,0
20241209,192100,1817292488,843,843,843,843,0
20241209,192000,1817292488,843,843,843,843,0
20241209,191900,1817292488,843,843,843,843,0
20241209,191800,1817292488,843,843,843,843,0
20241209,191700,1817292488,843,843,843,843,0
20241209,191600,1817292488,843,843,843,843,0
20241209,191500,1817292488,843,843,843,843,0
20241209,191400,1817292488,843,843,843,843,0
20241209,191300,1817292488,843,843,843,843,0
20241209,191200,1817292488,843,843,843,843,0
20241209,191100,1817292488,843,843,843,843,0
20241209,191000,1817292488,843,843,843,843,0
20241209,190900,1817292488,843,843,843,843,0
20241209,190800,1817292488,843,843,843,843,0
20241209,190700,1817292488,843,843,843,843,0
20241209,190600,1817292488,843,843,843,843,0
20241209,190500,1817292488,843,843,843,843,11840
20241209,190400,1817292488,843,843,843,843,0
20241209,190300,1817292488,843,843,843,843,0
20241209,190200,1817292488,843,843,843,843,0
20241209,190100,1817292488,843,843,843,843,0
20241209,190000,1817292488,843,843,843,843,0
20241209,185900,1817292488,843,843,843,843,0
20241209,185800,1817292488,843,843,843,843,0
20241209,185700,1817292488,843,843,843,843,0
20241209,185600,1817292488,843,843,843,843,0
20241209,185500,1817292488,843,843,843,843,0
20241209,185400,1817292488,843,843,843,843,0
20241209,185300,1817292488,843,843,843,843,0
20241209,185200,1817292488,843,843,843,843,0
20241209,185100,1817292488,843,843,843,843,0
20241209,185000,1817292488,843,843,843,843,0
20241209,184900,1817292488,843,843,843,843,0
20241209,184800,1817292488,843,843,843,843,0
20241209,184700,1817292488,843,843,843,843,0
20241209,184600,1817292488,843,843,843,843,0
20241209,184500,1817292488,843,843,843,843,0
20241209,184400,1817292488,843,843,843,843,0
20241209,184300,1817292488,843,843,843,843,0
20241209,184200,1817292488,843,843,843,843,0
20241209,184100,1817292488,843,843,843,843,0
20241209,184000,1817292488,843,843,843,843,0
20241209,183900,1817292488,843,843,843,843,0
20241209,183800,1817292488,843,843,843,843,0
20241209,183700,1817292488,843,843,843,843,0
20241209,183600,1817292488,843,843,843,843,0
20241209,183500,1817292488,843,843,843,843,11840
20241209,183400,1817292488,843,843,843,843,0
20241209,183300,1817292488,843,843,843,843,0
20241209,183200,1817292488,843,843,843,843,0
20241209,183100,1817292488,843,843,843,843,0
20241209,183000,1817292488,843,843,843,843,0
20241209,182900,1817292488,843,843,843,843,0
20241209,182800,1817292488,843,843,843,843,0
20241209,182700,1817292488,843,843,843,843,0
20241209,182600,1817292488,843,843,843,843,0
20241209,182500,1817292488,843,843,843,843,0
20241209,182400,1817292488,843,843,843,843,0
20241209,182300,1817292488,843,843,843,843,0
20241209,182200,1817292488,843,843,843,843,0
20241209,182100,1817292488,843,843,843,843,0
20241209,182000,1817292488,843,843,843,843,0
20241209,181900,1817292488,843,843,843,843,0
20241209,181800,1817292488,843,843,843,843,0
20241209,181700,1817292488,843,843,843,843,0
20241209,181600,1817292488,843,843,843,843,0
20241209,181500,1817292488,843,843,843,843,0
20241209,181400,1817292488,843,843,843,843,0
20241209,181300,1817292488,843,843,843,843,0
20241209,181200,1817292488,843,843,843,843,0
20241209,181100,1817292488,843,843,843,843,0
20241209,181000,1817292488,843,843,843,843,0
20241209,180900,1817292488,843,843,843,843,0
20241209,180800,1817292488,843,843,843,843,0
20241209,180700,1817292488,843,843,843,843,0
20241209,180600,1817292488,843,843,843,843,0
20241209,180500,1817292488,843,843,843,843,11840
20241209,180400,1817292488,843,843,843,843,0
20241209,180300,1817292488,843,843,843,843,0
20241209,180200,1817292488,843,843,843,843,0
20241209,180100,1817292488,843,843,843,843,0
20241209,180000,1817292488,843,843,843,843,0
20241209,175900,1817292488,843,843,843,843,0
20241209,175800,1817292488,843,843,843,843,0
20241209,175700,1817292488,843,843,843,843,0
20241209,175600,1817292488,843,843,843,843,0
20241209,175500,1817292488,843,843,843,843,0
20241209,175400,1817292488,843,843,843,843,0
20241209,175300,1817292488,843,843,843,843,0
20241209,175200,1817292488,843,843,843,843,0
20241209,175100,1817292488,843,843,843,843,0
20241209,175000,1817292488,843,843,843,843,0
20241209,174900,1817292488,843,843,843,843,0
20241209,174800,1817292488,843,843,843,843,0
20241209,174700,1817292488,843,843,843,843,0
20241209,174600,1817292488,843,843,843,843,0
20241209,174500,1817292488,843,843,843,843,0
20241209,174400,1817292488,843,843,843,843,0
20241209,174300,1817292488,843,843,843,843,0
20241209,174200,1817292488,843,843,843,843,0
20241209,174100,1817292488,843,843,843,843,0
20241209,174000,1817292488,843,843,843,843,0
20241209,173900,1817292488,843,843,843,843,0
20241209,173800,1817292488,843,843,843,843,0
20241209,173700,1817292488,843,843,843,843,0
20241209,173600,1817292488,843,843,843,843,0
20241209,173500,1817292488,843,843,843,843,11840
20241209,173400,1817292488,843,843,843,843,0
20241209,173300,1817292488,843,843,843,843,0
20241209,173200,1817292488,843,843,843,843,0
20241209,173100,1817292488,843,843,843,843,0
20241209,173000,1817292488,843,843,843,843,0
20241209,172900,1817292488,843,843,843,843,0
20241209,172800,1817292488,843,843,843,843,0
20241209,172700,1817292488,843,843,843,843,0
20241209,172600,1817292488,843,843,843,843,0
20241209,172500,1817292488,843,843,843,843,0
20241209,172400,1817292488,843,843,843,843,0
20241209,172300,1817292488,843,843,843,843,0
20241209,172200,1817292488,843,843,843,843,0
20241209,172100,1817292488,843,843,843,843,0
20241209,172000,1817292488,843,843,843,843,0
20241209,171900,1817292488,843,843,843,843,0
20241209,171800,1817292488,843,843,843,843,0
20241209,171700,1817292488,843,843,843,843,0
20241209,171600,1817292488,843,843,843,843,0
20241209,171500,1817292488,843,843,843,843,0
20241209,171400,1817292488,843,843,843,843,0
20241209,171300,1817292488,843,843,843,843,0
20241209,171200,1817292488,843,843,843,843,0
20241209,171100,1817292488,843,843,843,843,0
20241209,171000,1817292488,843,843,843,843,0
20241209,170900,1817292488,843,843,843,843,0
20241209,170800,1817292488,843,843,843,843,0
20241209,170700,1817292488,843,843,843,843,0
20241209,170600,1817292488,843,843,843,843,0
20241209,170500,1817292488,843,843,843,843,11840
20241209,170400,1817292488,843,843,843,843,0
20241209,170300,1817292488,843,843,843,843,0
20241209,170200,1817292488,843,843,843,843,0
20241209,170100,1817292488,843,843,843,843,0
20241209,170000,1817292488,843,843,843,843,0
20241209,165900,1817292488,843,843,843,843,0
20241209,165800,1817292488,843,843,843,843,0
20241209,165700,1817292488,843,843,843,843,0
20241209,165600,1817292488,843,843,843,843,0
20241209,165500,1817292488,843,843,843,843,0
20241209,165400,1817292488,843,843,843,843,0
20241209,165300,1817292488,843,843,843,843,0
20241209,165200,1817292488,843,843,843,843,0
20241209,165100,1817292488,843,843,843,843,0
20241209,165000,1817292488,843,843,843,843,0
20241209,164900,1817292488,843,843,843,843,0
20241209,164800,1817292488,843,843,843,843,0
20241209,164700,1817292488,843,843,843,843,0
20241209,164600,1817292488,843,843,843,843,0
20241209,164500,1817292488,843,843,843,843,0
20241209,164400,1817292488,843,843,843,843,0
20241209,164300,1817292488,843,843,843,843,0
20241209,164200,1817292488,843,843,843,843,0
20241209,164100,1817292488,843,843,843,843,0
20241209,164000,1817292488,843,843,843,843,0
20241209,163900,1817292488,843,843,843,843,0
20241209,163800,1817292488,843,843,843,843,0
20241209,163700,1817292488,843,843,843,843,0
20241209,163600,1817292488,843,843,843,843,0
20241209,163500,1817292488,843,843,843,843,11840
20241209,163400,1817292488,843,843,843,843,0
20241209,163300,1817292488,843,843,843,843,0
20241209,163200,1817292488,843,843,843,843,0
20241209,163100,1817292488,843,843,843,843,0
20241209,163000,1817292488,843,843,843,843,0
20241209,162900,1817292488,843,843,843,843,0
20241209,162800,1817292488,843,843,843,843,0
20241209,162700,1817292488,843,843,843,843,0
20241209,162600,1817292488,843,843,843,843,0
20241209,162500,1817292488,843,843,843,843,0
20241209,162400,1817292488,843,843,843,843,0
20241209,162300,1817292488,843,843,843,843,0
20241209,162200,1817292488,843,843,843,843,0
20241209,162100,1817292488,843,843,843,843,0
20241209,162000,1817292488,843,843,843,843,0
20241209,161900,1817292488,843,843,843,843,0
20241209,161800,1817292488,843,843,843,843,0
20241209,161700,1817292488,843,843,843,843,0
20241209,161600,1817292488,843,843,843,843,0
20241209,161500,1817292488,843,843,843,843,0
20241209,161400,1817292488,843,843,843,843,0
20241209,161300,1817292488,843,843,843,843,0
20241209,161200,1817292488,843,843,843,843,0
20241209,161100,1817292488,843,843,843,843,0
20241209,161000,1817292488,843,843,843,843,0
20241209,160900,1817292488,843,843,843,843,0
20241209,160800,1817292488,843,843,843,843,0
20241209,160700,1817292488,843,843,843,843,0
20241209,160600,1817292488,843,843,843,843,0
20241209,160500,1817292488,843,843,843,843,11840
20241209,160400,1817292488,843,843,843,843,0
20241209,160300,1817292488,843,843,843,843,0
20241209,160200,1817292488,843,843,843,843,0
20241209,160100,1817292488,843,843,843,843,0
20241209,160000,1817292488,843,843,843,843,0
20241209,155900,1817292488,843,843,843,843,0
20241209,155800,1817292488,843,843,843,843,0
20241209,155700,1817292488,843,843,843,843,0
20241209,155600,1817292488,843,843,843,843,0
20241209,155500,1817292488,843,843,843,843,0
20241209,155400,1817292488,843,843,843,843,0
20241209,155300,1817292488,843,843,843,843,0
20241209,155200,1817292488,843,843,843,843,0
20241209,155100,1817292488,843,843,843,843,0
20241209,155000,1817292488,843,843,843,843,0
20241209,154900,1817292488,843,843,843,843,0
20241209,154800,1817292488,843,843,843,843,0
20241209,154700,1817292488,843,843,843,843,0
20241209,154600,1817292488,843,843,843,843,0
20241209,154500,1817292488,843,843,843,843,0
20241209,154400,1817292488,843,843,843,843,0
20241209,154300,1817292488,843,843,843,843,0
20241209,154200,1817292488,843,843,843,843,0
20241209,154100,1817292488,843,843,843,843,0
20241209,154000,1817292488,843,843,843,843,0
20241209,153900,1817292488,843,843,843,843,0
20241209,153800,1817292488,843,843,843,843,0
20241209,153700,1817292488,843,843,843,843,0
20241209,153600,1817292488,843,843,843,843,0
20241209,153500,1817292488,843,843,843,843,11840
20241209,153400,1817292488,843,843,843,843,0
20241209,153300,1817292488,843,843,843,843,0
20241209,153200,1817292488,843,843,843,843,0
20241209,153100,1817292488,843,843,843,843,0
20241209,153000,1817292488,843,843,843,843,11840
20241209,152900,1807311368,843,843,843,843,0
20241209,152800,1807311368,843,843,843,843,0
20241209,152700,1807311368,843,843,843,843,0
20241209,152600,1807311368,843,843,843,843,0
20241209,152500,1807311368,843,843,843,843,0
20241209,152400,1807311368,843,843,843,843,0
20241209,152300,1807311368,843,843,843,843,0
20241209,152200,1807311368,843,843,843,843,0
20241209,152100,1807311368,843,843,843,843,0
20241209,152000,1807311368,843,843,843,843,0
20241209,151900,1807311368,843,837,843,836,8357
20241209,151800,1800279965,842,834,842,834,4531
20241209,151700,1796475155,834,834,834,834,1520
20241209,151600,1795207475,835,834,835,834,3096
20241209,151500,1792625381,834,831,834,831,7801
20241209,151400,1786141820,831,833,836,831,7486
20241209,151300,1779914863,833,837,837,832,1121
20241209,151200,1778981112,832,830,832,830,414
20241209,151100,1778636666,829,835,835,829,13667
20241209,151000,1767271992,841,837,841,835,7002
20241209,150900,1761419590,842,841,842,841,1443
20241209,150800,1760205082,841,842,842,835,7711
20241209,150700,1753762157,842,840,842,836,6552
20241209,150600,1748282623,840,841,842,840,113
20241209,150500,1748187590,836,839,839,836,1334
20241209,150400,1747071290,843,842,843,840,6388
20241209,150300,1741693078,843,843,843,842,1519
20241209,150200,1740413924,843,843,843,842,3327
20241209,150100,1737609264,843,842,843,842,1041
20241209,150000,1736731721,843,846,846,843,133
20241209,145900,1736619581,846,845,846,845,761
20241209,145800,1735975785,846,844,846,844,4118
20241209,145700,1732495083,841,836,841,834,1751
20241209,145600,1731033034,838,836,838,834,5010
20241209,145500,1726843984,837,838,841,834,40959
20241209,145400,1692628841,838,838,838,838,10
20241209,145300,1692620461,844,840,845,838,1018
20241209,145200,1691766001,845,845,845,845,20
20241209,145100,1691749101,846,846,846,846,0
20241209,145000,1691749101,846,839,846,839,741
20241209,144900,1691126310,840,837,841,836,6612
20241209,144800,1685598490,837,844,844,837,6288
20241209,144700,1680323434,844,841,845,839,26024
20241209,144600,1658471598,848,848,848,848,1
20241209,144500,1658470750,841,846,848,841,8853
20241209,144400,1651016233,849,849,849,845,262
20241209,144300,1650794835,845,849,849,845,2003
20241209,144200,1649102274,849,848,849,845,374
20241209,144100,1648785361,849,845,849,843,7581
20241209,144000,1642388212,845,846,849,845,3421
20241209,143900,1639497426,850,850,850,850,1
20241209,143800,1639496576,850,844,850,844,76
20241209,143700,1639432426,852,852,852,852,0
20241209,143600,1639432426,852,852,852,852,0
20241209,143500,1639432426,852,852,852,852,0
20241209,143400,1639432426,852,842,852,841,9079
20241209,143300,1631789257,848,842,848,841,728
20241209,143200,1631176128,841,848,848,841,24023
20241209,143100,1610952391,848,849,849,848,2612
20241209,143000,1608734962,849,852,852,849,1444
20241209,142900,1607506591,853,853,853,853,0
20241209,142800,1607506591,853,853,853,853,1
20241209,142700,1607505738,853,853,853,853,0
20241209,142600,1607505738,853,859,859,853,490
20241209,142500,1607085392,859,859,859,859,1
20241209,142400,1607084533,853,854,854,853,414
20241209,142300,1606731317,853,853,853,853,97
20241209,142200,1606648576,853,852,853,851,56
20241209,142100,1606600864,851,851,851,851,112
20241209,142000,1606505552,854,854,854,854,1
20241209,141900,1606504698,849,849,849,849,0
20241209,141800,1606504698,849,851,854,849,2775
20241209,141700,1604145851,859,859,859,859,0
20241209,141600,1604145851,859,859,859,859,0
20241209,141500,1604145851,859,859,859,859,0
20241209,141400,1604145851,859,859,859,859,0
20241209,141300,1604145851,859,852,859,852,3
20241209,141200,1604143282,859,855,859,851,91
20241209,141100,1604065709,859,859,859,859,18
20241209,141000,1604050247,859,859,859,859,2
20241209,140900,1604048529,860,855,860,855,251
20241209,140800,1603833914,860,860,860,860,0
20241209,140700,1603833914,860,860,860,860,0
20241209,140600,1603833914,860,860,860,860,232
20241209,140500,1603634394,860,861,861,855,172
20241209,140400,1603487283,862,855,862,855,284
20241209,140300,1603244379,862,861,862,855,219
20241209,140200,1603057114,862,855,862,855,1613
20241209,140100,1601673236,857,856,857,856,1002
20241209,140000,1600815522,856,856,856,856,567
20241209,135900,1600330170,854,856,856,854,87
20241209,135800,1600255868,856,855,856,855,32
20241209,135700,1600228503,851,851,851,851,1
20241209,135600,1600227652,850,850,850,850,238
20241209,135500,1600025352,855,855,855,855,0
20241209,135400,1600025352,855,855,855,855,493
20241209,135300,1599603837,857,857,857,857,0
20241209,135200,1599603837,857,857,857,857,0
20241209,135100,1599603837,857,857,857,857,0
20241209,135000,1599603837,857,857,857,857,2
20241209,134900,1599602123,849,849,849,849,0
20241209,134800,1599602123,849,849,849,849,0
20241209,134700,1599602123,849,857,860,849,6425
20241209,134600,1594132706,853,853,853,853,0
20241209,134500,1594132706,853,853,853,853,13
20241209,134400,1594121617,853,854,854,853,1248
20241209,134300,1593055948,854,855,855,854,4315
20241209,134200,1589370552,858,859,859,858,2
20241209,134100,1589368835,854,854,854,854,0
20241209,134000,1589368835,854,854,854,854,0
20241209,133900,1589368835,854,855,855,853,1536
20241209,133800,1588057104,854,854,854,854,0
20241209,133700,1588057104,854,856,856,854,2250
20241209,133600,1586132044,856,856,856,856,33
20241209,133500,1586103796,856,859,862,856,1125
20241209,133400,1585139476,859,859,859,859,0
20241209,133300,1585139476,859,859,859,859,0
20241209,133200,1585139476,859,859,859,859,65
20241209,133100,1585083641,861,859,861,859,436
20241209,133000,1584708881,859,859,859,859,322
20241209,132900,1584432283,861,861,862,861,2059
20241209,132800,1582658561,862,862,862,862,0
20241209,132700,1582658561,862,862,862,862,2436
20241209,132600,1580558729,863,856,863,856,2000
20241209,132500,1578835826,856,855,856,855,473
20241209,132400,1578431409,852,852,852,852,500
20241209,132300,1578005409,852,852,852,852,0
20241209,132200,1578005409,852,853,853,851,1425
20241209,132100,1576792079,853,852,853,852,387
20241209,132000,1576462270,853,851,853,851,2390
20241209,131900,1574426067,851,851,851,850,545
20241209,131800,1573962813,852,852,852,852,2
20241209,131700,1573961109,851,850,851,850,2808
20241209,131600,1571573554,850,850,850,850,1
20241209,131500,1571572704,844,852,852,844,494
20241209,131400,1571155497,843,850,850,843,2918
20241209,131300,1568684882,852,849,852,849,102
20241209,131200,1568598278,852,844,852,844,2917
20241209,131100,1566133091,844,842,845,840,15388
20241209,131000,1553199686,842,850,850,842,1002
20241209,130900,1552355435,843,851,851,843,6947
20241209,130800,1546493049,852,851,853,844,13555
20241209,130700,1535021305,854,854,854,854,2
20241209,130600,1535019597,856,853,856,853,212
20241209,130500,1534838455,853,851,853,851,1002
20241209,130400,1533985749,853,851,853,851,8
20241209,130300,1533978927,853,855,856,851,4738
20241209,130200,1529937392,853,853,853,853,0
20241209,130100,1529937392,853,854,855,851,515
20241209,130000,1529498745,854,851,854,850,1543
20241209,125900,1528186766,851,851,851,851,1
20241209,125800,1528185915,855,855,855,855,2
20241209,125700,1528184205,849,849,850,849,167
20241209,125600,1528042372,848,857,860,848,8189
20241209,125500,1521078648,860,863,864,860,5720
20241209,125400,1516149870,864,866,866,864,1002
20241209,125300,1515284138,865,866,866,865,2582
20241209,125200,1513049126,869,868,869,868,6
20241209,125100,1513043916,869,865,869,865,13002
20241209,125000,1501773528,866,866,866,866,0
20241209,124900,1501773528,866,862,866,862,2421
20241209,124800,1499681393,860,860,860,860,322
20241209,124700,1499404473,860,860,860,860,1244
20241209,124600,1498334633,860,859,860,858,6306
20241209,124500,1492916257,859,860,864,857,765
20241209,124400,1492258585,860,858,860,858,5558
20241209,124300,1487479705,857,858,858,857,663
20241209,124200,1486911513,857,858,858,857,900
20241209,124100,1486139373,858,858,858,858,62
20241209,124000,1486086177,858,858,858,858,22
20241209,123900,1486067301,858,860,860,858,13
20241209,123800,1486056123,858,861,861,858,13017
20241209,123700,1474865828,861,859,861,859,1475
20241209,123600,1473597038,860,859,860,859,1045
20241209,123500,1472699123,858,857,858,857,207
20241209,123400,1472521694,857,856,857,856,5008
20241209,123300,1468234844,858,857,858,856,415
20241209,123200,1467879191,857,855,857,855,1089
20241209,123100,1466947968,857,855,857,855,69
20241209,123000,1466888904,854,854,854,854,139
20241209,122900,1466770198,856,854,856,854,342
20241209,122800,1466477806,855,855,855,855,2
20241209,122700,1466476096,853,854,855,853,1439
20241209,122600,1465247189,854,854,854,854,69
20241209,122500,1465188263,854,854,854,854,0
20241209,122400,1465188263,854,855,855,854,974
20241209,122300,1464356267,854,854,854,854,502
20241209,122200,1463927559,855,854,855,854,1197
20241209,122100,1462905320,854,853,854,853,1021
20241209,122000,1462034396,853,854,854,853,172
20241209,121900,1461887678,853,854,854,853,21
20241209,121800,1461869764,853,854,854,853,327
20241209,121700,1461590636,854,852,854,851,1888
20241209,121600,1459982937,852,854,854,852,2269
20241209,121500,1458048377,852,854,854,852,1100
20241209,121400,1457109167,853,853,853,853,7151
20241209,121300,1451009364,853,855,855,852,6681
20241209,121200,1445303843,855,855,856,854,8606
20241209,121100,1437944516,854,854,854,854,82
20241209,121000,1437874488,853,853,853,853,4000
20241209,120900,1434462488,853,859,859,853,2645
20241209,120800,1432205530,854,854,855,850,26676
20241209,120700,1409477356,854,853,857,853,1468
20241209,120600,1408223485,853,852,856,852,1971
20241209,120500,1406543389,852,854,855,852,12891
20241209,120400,1395548403,854,854,857,854,4064
20241209,120300,1392077063,854,854,854,854,3518
20241209,120200,1389072691,854,855,856,853,5745
20241209,120100,1384165391,855,856,856,855,8300
20241209,120000,1377068191,855,862,862,855,13910
20241209,115900,1365128177,862,863,863,862,2271
20241209,115800,1363168701,863,863,863,862,2142
20241209,115700,1361320789,864,867,867,864,963
20241209,115600,1360487557,867,866,869,864,14016
20241209,115500,1348377014,866,870,870,864,4305
20241209,115400,1344648150,870,871,872,869,111
20241209,115300,1344551522,871,871,872,869,1213
20241209,115200,1343496862,871,871,872,871,121
20241209,115100,1343391446,871,871,871,871,83
20241209,115000,1343319153,871,870,872,870,384
20241209,114900,1342984990,870,872,872,870,583
20241209,114800,1342477672,872,874,874,868,523
20241209,114700,1342022993,873,873,874,869,2449
20241209,114600,1339886471,873,873,873,868,2833
20241209,114500,1337426269,873,870,873,868,9562
20241209,114400,1329111299,870,871,871,868,99
20241209,114300,1329025191,871,872,872,868,1456
20241209,114200,1327760113,872,872,873,869,1145
20241209,114100,1326761682,872,872,872,869,284
20241209,114000,1326514656,872,871,872,871,252
20241209,113900,1326295021,871,871,871,870,93
20241209,113800,1326214053,871,871,872,867,493
20241209,113700,1325785999,867,867,871,867,810
20241209,113600,1325083409,867,867,877,867,7912
20241209,113500,1318217527,877,869,877,867,3101
20241209,113400,1315520925,869,871,871,867,194
20241209,113300,1315352535,871,870,871,867,533
20241209,113200,1314889656,871,870,871,867,826
20241209,113100,1314173271,870,871,871,867,3103
20241209,113000,1311482576,871,872,872,866,4146
20241209,112900,1307886327,872,872,874,868,4378
20241209,112800,1304082736,874,874,874,868,2896
20241209,112700,1301565514,874,875,876,869,21183
20241209,112600,1283140631,875,876,876,871,2289
20241209,112500,1281143623,876,879,879,871,10687
20241209,112400,1271820033,879,879,879,874,7115
20241209,112300,1265592969,879,881,881,877,6606
20241209,112200,1259790558,881,880,882,879,1848
20241209,112100,1258165881,880,885,885,879,18775
20241209,112000,1241610246,883,888,888,883,4172
20241209,111900,1237921907,888,891,891,884,4525
20241209,111800,1233915990,891,888,891,886,2743
20241209,111700,1231481213,888,886,896,886,11894
20241209,111600,1220920291,886,889,889,886,12220
20241209,111500,1210080506,889,896,896,888,11664
20241209,111400,1199703694,896,901,903,892,7120
20241209,111300,1193323659,901,899,901,893,9506
20241209,111200,1184828261,899,904,904,894,18845
20241209,111100,1167949428,904,913,914,899,12254
20241209,111000,1156873736,914,909,918,901,29370
20241209,110900,1130294860,909,919,920,907,23325
20241209,110800,1108968124,919,918,919,914,6854
20241209,110700,1102683612,918,916,920,916,10560
20241209,110600,1092980843,916,911,920,907,14706
20241209,110500,1079528103,911,914,914,907,8227
20241209,110400,1072041988,914,914,917,911,5668
20241209,110300,1066861103,914,915,915,909,21204
20241209,110200,1047515001,915,916,922,910,24310
20241209,110100,1025167048,916,911,917,909,32801
20241209,110000,995226261,911,904,914,904,29688
20241209,105900,968276148,904,903,905,900,1606
20241209,105800,966826288,903,901,903,895,8541
20241209,105700,959144319,896,907,908,896,6866
20241209,105600,952956351,908,892,908,892,23595
20241209,105500,931733321,892,892,892,890,3756
20241209,105400,928384587,892,888,892,888,4821
20241209,105300,924092385,887,889,889,887,15522
20241209,105200,910319316,892,892,895,889,6776
20241209,105100,904291833,892,892,892,888,822
20241209,105000,903561288,892,895,897,890,4170
20241209,104900,899837154,895,895,896,890,4607
20241209,104800,895721391,898,888,898,888,24143
20241209,104700,874278564,888,882,888,882,50786
20241209,104600,829276179,881,883,884,881,5747
20241209,104500,824211666,885,884,885,884,22259
20241209,104400,804524622,883,878,884,878,4567
20241209,104300,800492384,884,883,884,883,7242
20241209,104200,794097696,883,882,883,879,4611
20241209,104100,790030394,882,880,882,879,489
20241209,104000,789600458,880,879,880,879,1002
20241209,103900,788719699,883,876,886,876,6794
20241209,103800,782742993,875,876,877,875,4460
20241209,103700,778834813,876,871,876,870,17419
20241209,103600,763645419,871,873,873,871,2167
20241209,103500,761757089,872,875,875,872,3101
20241209,103400,759049402,873,873,873,873,500
20241209,103300,758612902,872,873,873,872,1452
20241209,103200,757346064,873,878,878,873,4157
20241209,103100,753715155,876,871,876,871,13395
20241209,103000,742042891,871,872,872,871,4135
20241209,102900,738441304,872,871,872,870,3196
20241209,102800,735657485,871,871,871,871,98
20241209,102700,735572127,871,871,872,871,5697
20241209,102600,730609980,871,871,871,871,2913
20241209,102500,728072757,872,868,872,865,14420
20241209,102400,715525245,866,870,870,866,660
20241209,102300,714953405,870,871,872,867,3489
20241209,102200,711917617,871,871,871,867,1595
20241209,102100,710533690,870,867,870,867,2704
20241209,102000,708182893,870,866,870,865,557
20241209,101900,707699760,869,864,869,864,18163
20241209,101800,691994716,864,863,864,861,6699
20241209,101700,686216219,864,862,864,860,5335
20241209,101600,681619895,864,864,864,862,42
20241209,101500,681583647,865,863,865,862,1381
20241209,101400,680392219,865,865,865,864,1090
20241209,101300,679450367,866,865,866,864,3667
20241209,101200,676278411,865,863,865,863,6011
20241209,101100,671085714,863,861,865,861,1093
20241209,101000,670141348,862,859,862,858,4831
20241209,100900,665990811,860,859,860,858,370
20241209,100800,665673079,860,858,860,857,641
20241209,100700,665123526,858,858,858,858,384
20241209,100600,664794054,858,858,859,857,1440
20241209,100500,663559024,858,860,860,858,6679
20241209,100400,657821818,860,859,860,859,5095
20241209,100300,653440652,860,860,860,859,1710
20241209,100200,651971754,860,859,860,857,1564
20241209,100100,650627489,859,854,859,853,8720
20241209,100000,643188275,854,854,855,853,23124
20241209,095900,623424597,853,851,854,851,6958
20241209,095800,617493898,850,843,850,843,10097
20241209,095700,608930820,845,845,847,845,1387
20241209,095600,607758763,845,848,848,841,7651
20241209,095500,601308379,849,845,849,845,2361
20241209,095400,599306728,845,846,846,845,449
20241209,095300,598926884,846,846,846,846,6
20241209,095200,598921808,848,847,848,842,30470
20241209,095100,573204598,848,849,849,848,235
20241209,095000,573005248,850,849,850,849,20507
20241209,094900,555594683,849,849,849,845,14
20241209,094800,555582837,849,850,850,845,12746
20241209,094700,544803319,850,851,851,846,3107
20241209,094600,542172869,851,851,851,848,223
20241209,094500,541983099,851,846,851,846,6300
20241209,094400,536624249,846,848,848,846,13048
20241209,094300,525573369,848,849,849,848,2205
20241209,094200,523702182,849,851,851,848,24164
20241209,094100,503187495,851,849,851,849,2141
20241209,094000,501367850,849,847,849,847,2126
20241209,093900,499565410,847,845,847,845,5556
20241209,093800,494870004,845,844,845,844,3219
20241209,093700,492150281,844,841,844,841,1478
20241209,093600,490905039,842,844,844,842,1317
20241209,093500,489796059,842,845,845,842,1449
20241209,093400,488574953,841,845,847,840,7378
20241209,093300,482362260,846,844,846,841,957
20241209,093200,481555789,843,844,845,840,18880
20241209,093100,465658183,843,851,851,843,16990
20241209,093000,451285205,852,855,855,849,5014
20241209,092900,447016960,855,854,855,854,14380
20241209,092800,434723938,854,854,854,854,3208
20241209,092700,431984306,854,854,855,854,9617
20241209,092600,423771386,855,849,855,848,14503
20241209,092500,411383980,852,849,855,849,22937
20241209,092400,391813841,848,849,849,844,28916
20241209,092300,367376176,849,858,858,844,53362
20241209,092200,321950769,857,862,863,857,16067
20241209,092100,308155412,862,863,864,862,8574
20241209,092000,300757932,864,868,868,864,5291
20241209,091900,296180908,870,869,870,868,3700
20241209,091800,292966459,870,870,871,867,3264
20241209,091700,290136150,867,869,872,862,43483
20241209,091600,252455842,869,871,874,869,15860
20241209,091500,238661678,871,874,875,871,8802
20241209,091400,230988855,875,872,875,871,5927
20241209,091300,225826408,876,872,876,871,1913
20241209,091200,224158464,878,881,881,870,7041
20241209,091100,218009805,881,872,881,869,26369
20241209,091000,194967306,872,873,873,869,17493
20241209,090900,179746920,873,873,873,870,16977
20241209,090800,164964019,873,874,874,870,11637
20241209,090700,154833804,874,877,877,872,6646
20241209,090600,149023993,877,875,877,870,12705
20241209,090500,137952879,875,874,877,869,20871
20241209,090400,119755754,874,882,883,871,23198
20241209,090300,99443102,882,883,883,877,6557
20241209,090200,93680734,883,885,886,878,9343
20241209,090100,85440421,885,886,887,880,36988
20241209,090000,52836463,885,888,888,882,58933