KissMeData/000890/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,183200,986265869,510,510,510,510,8194
20241217,183100,986265869,510,510,510,510,0
20241217,183000,986265869,510,510,510,510,0
20241217,182900,986265869,510,510,510,510,0
20241217,182800,986265869,510,510,510,510,0
20241217,182700,986265869,510,510,510,510,0
20241217,182600,986265869,510,510,510,510,0
20241217,182500,986265869,510,510,510,510,0
20241217,182400,986265869,510,510,510,510,0
20241217,182300,986265869,510,510,510,510,0
20241217,182200,986265869,510,510,510,510,0
20241217,182100,986265869,510,510,510,510,0
20241217,182000,986265869,510,510,510,510,0
20241217,181900,986265869,510,510,510,510,0
20241217,181800,986265869,510,510,510,510,0
20241217,181700,986265869,510,510,510,510,0
20241217,181600,986265869,510,510,510,510,0
20241217,181500,986265869,510,510,510,510,0
20241217,181400,986265869,510,510,510,510,0
20241217,181300,986265869,510,510,510,510,0
20241217,181200,986265869,510,510,510,510,0
20241217,181100,986265869,510,510,510,510,0
20241217,181000,986265869,510,510,510,510,0
20241217,180900,986265869,510,510,510,510,0
20241217,180800,986265869,510,510,510,510,0
20241217,180700,986265869,510,510,510,510,0
20241217,180600,986265869,510,510,510,510,0
20241217,180500,986265869,510,510,510,510,0
20241217,180400,986265869,510,510,510,510,0
20241217,180300,986265869,510,510,510,510,0
20241217,180200,986265869,510,510,510,510,8194
20241217,180100,986265869,510,510,510,510,0
20241217,180000,986265869,510,510,510,510,0
20241217,175900,986265869,510,510,510,510,0
20241217,175800,986265869,510,510,510,510,0
20241217,175700,986265869,510,510,510,510,0
20241217,175600,986265869,510,510,510,510,0
20241217,175500,986265869,510,510,510,510,0
20241217,175400,986265869,510,510,510,510,0
20241217,175300,986265869,510,510,510,510,0
20241217,175200,986265869,510,510,510,510,0
20241217,175100,986265869,510,510,510,510,0
20241217,175000,986265869,510,510,510,510,0
20241217,174900,986265869,510,510,510,510,0
20241217,174800,986265869,510,510,510,510,0
20241217,174700,986265869,510,510,510,510,0
20241217,174600,986265869,510,510,510,510,0
20241217,174500,986265869,510,510,510,510,0
20241217,174400,986265869,510,510,510,510,0
20241217,174300,986265869,510,510,510,510,0
20241217,174200,986265869,510,510,510,510,0
20241217,174100,986265869,510,510,510,510,0
20241217,174000,986265869,510,510,510,510,0
20241217,173900,986265869,510,510,510,510,0
20241217,173800,986265869,510,510,510,510,0
20241217,173700,986265869,510,510,510,510,0
20241217,173600,986265869,510,510,510,510,0
20241217,173500,986265869,510,510,510,510,0
20241217,173400,986265869,510,510,510,510,0
20241217,173300,986265869,510,510,510,510,0
20241217,173200,986265869,510,510,510,510,8194
20241217,173100,986265869,510,510,510,510,0
20241217,173000,986265869,510,510,510,510,0
20241217,172900,986265869,510,510,510,510,0
20241217,172800,986265869,510,510,510,510,0
20241217,172700,986265869,510,510,510,510,0
20241217,172600,986265869,510,510,510,510,0
20241217,172500,986265869,510,510,510,510,0
20241217,172400,986265869,510,510,510,510,0
20241217,172300,986265869,510,510,510,510,0
20241217,172200,986265869,510,510,510,510,0
20241217,172100,986265869,510,510,510,510,0
20241217,172000,986265869,510,510,510,510,0
20241217,171900,986265869,510,510,510,510,0
20241217,171800,986265869,510,510,510,510,0
20241217,171700,986265869,510,510,510,510,0
20241217,171600,986265869,510,510,510,510,0
20241217,171500,986265869,510,510,510,510,0
20241217,171400,986265869,510,510,510,510,0
20241217,171300,986265869,510,510,510,510,0
20241217,171200,986265869,510,510,510,510,0
20241217,171100,986265869,510,510,510,510,0
20241217,171000,986265869,510,510,510,510,0
20241217,170900,986265869,510,510,510,510,0
20241217,170800,986265869,510,510,510,510,0
20241217,170700,986265869,510,510,510,510,0
20241217,170600,986265869,510,510,510,510,0
20241217,170500,986265869,510,510,510,510,0
20241217,170400,986265869,510,510,510,510,0
20241217,170300,986265869,510,510,510,510,0
20241217,170200,986265869,510,510,510,510,8194
20241217,170100,986265869,510,510,510,510,0
20241217,170000,986265869,510,510,510,510,0
20241217,165900,986265869,510,510,510,510,0
20241217,165800,986265869,510,510,510,510,0
20241217,165700,986265869,510,510,510,510,0
20241217,165600,986265869,510,510,510,510,0
20241217,165500,986265869,510,510,510,510,0
20241217,165400,986265869,510,510,510,510,0
20241217,165300,986265869,510,510,510,510,0
20241217,165200,986265869,510,510,510,510,0
20241217,165100,986265869,510,510,510,510,0
20241217,165000,986265869,510,510,510,510,0
20241217,164900,986265869,510,510,510,510,0
20241217,164800,986265869,510,510,510,510,0
20241217,164700,986265869,510,510,510,510,0
20241217,164600,986265869,510,510,510,510,0
20241217,164500,986265869,510,510,510,510,0
20241217,164400,986265869,510,510,510,510,0
20241217,164300,986265869,510,510,510,510,0
20241217,164200,986265869,510,510,510,510,0
20241217,164100,986265869,510,510,510,510,0
20241217,164000,986265869,510,510,510,510,0
20241217,163900,986265869,510,510,510,510,0
20241217,163800,986265869,510,510,510,510,0
20241217,163700,986265869,510,510,510,510,0
20241217,163600,986265869,510,510,510,510,0
20241217,163500,986265869,510,510,510,510,0
20241217,163400,986265869,510,510,510,510,0
20241217,163300,986265869,510,510,510,510,0
20241217,163200,986265869,510,510,510,510,8194
20241217,163100,986265869,510,510,510,510,0
20241217,163000,986265869,510,510,510,510,0
20241217,162900,986265869,510,510,510,510,0
20241217,162800,986265869,510,510,510,510,0
20241217,162700,986265869,510,510,510,510,0
20241217,162600,986265869,510,510,510,510,0
20241217,162500,986265869,510,510,510,510,0
20241217,162400,986265869,510,510,510,510,0
20241217,162300,986265869,510,510,510,510,0
20241217,162200,986265869,510,510,510,510,0
20241217,162100,986265869,510,510,510,510,0
20241217,162000,986265869,510,510,510,510,0
20241217,161900,986265869,510,510,510,510,0
20241217,161800,986265869,510,510,510,510,0
20241217,161700,986265869,510,510,510,510,0
20241217,161600,986265869,510,510,510,510,0
20241217,161500,986265869,510,510,510,510,0
20241217,161400,986265869,510,510,510,510,0
20241217,161300,986265869,510,510,510,510,0
20241217,161200,986265869,510,510,510,510,0
20241217,161100,986265869,510,510,510,510,0
20241217,161000,986265869,510,510,510,510,0
20241217,160900,986265869,510,510,510,510,0
20241217,160800,986265869,510,510,510,510,0
20241217,160700,986265869,510,510,510,510,0
20241217,160600,986265869,510,510,510,510,0
20241217,160500,986265869,510,510,510,510,0
20241217,160400,986265869,510,510,510,510,0
20241217,160300,986265869,510,510,510,510,0
20241217,160200,986265869,510,510,510,510,8194
20241217,160100,986265869,510,510,510,510,0
20241217,160000,986265869,510,510,510,510,0
20241217,155900,986265869,510,510,510,510,0
20241217,155800,986265869,510,510,510,510,0
20241217,155700,986265869,510,510,510,510,0
20241217,155600,986265869,510,510,510,510,0
20241217,155500,986265869,510,510,510,510,0
20241217,155400,986265869,510,510,510,510,0
20241217,155300,986265869,510,510,510,510,0
20241217,155200,986265869,510,510,510,510,0
20241217,155100,986265869,510,510,510,510,0
20241217,155000,986265869,510,510,510,510,0
20241217,154900,986265869,510,510,510,510,0
20241217,154800,986265869,510,510,510,510,0
20241217,154700,986265869,510,510,510,510,0
20241217,154600,986265869,510,510,510,510,0
20241217,154500,986265869,510,510,510,510,0
20241217,154400,986265869,510,510,510,510,0
20241217,154300,986265869,510,510,510,510,0
20241217,154200,986265869,510,510,510,510,0
20241217,154100,986265869,510,510,510,510,0
20241217,154000,986265869,510,510,510,510,0
20241217,153900,986265869,510,510,510,510,0
20241217,153800,986265869,510,510,510,510,0
20241217,153700,986265869,510,510,510,510,0
20241217,153600,986265869,510,510,510,510,0
20241217,153500,986265869,510,510,510,510,0
20241217,153400,986265869,510,510,510,510,0
20241217,153300,986265869,510,510,510,510,0
20241217,153200,986265869,510,510,510,510,8194
20241217,153100,986265869,510,510,510,510,0
20241217,153000,986265869,510,510,510,510,8194
20241217,152900,982086929,508,508,508,508,0
20241217,152800,982086929,508,508,508,508,0
20241217,152700,982086929,508,508,508,508,0
20241217,152600,982086929,508,508,508,508,0
20241217,152500,982086929,508,508,508,508,0
20241217,152400,982086929,508,508,508,508,0
20241217,152300,982086929,508,508,508,508,0
20241217,152200,982086929,508,508,508,508,0
20241217,152100,982086929,508,508,508,508,0
20241217,152000,982086929,508,508,508,508,0
20241217,151900,982086929,508,509,509,506,15106
20241217,151800,974435481,509,507,509,507,214
20241217,151700,974326981,509,509,509,509,11
20241217,151600,974321382,509,507,509,507,1300
20241217,151500,973661682,509,508,509,508,390
20241217,151400,973463187,507,508,508,507,99
20241217,151300,973412993,508,508,508,508,1
20241217,151200,973412485,506,506,506,506,2590
20241217,151100,972101945,507,507,507,507,673
20241217,151000,971760734,506,505,506,505,5170
20241217,150900,969144922,506,506,506,506,1
20241217,150800,969144416,507,507,507,507,0
20241217,150700,969144416,507,504,507,504,10503
20241217,150600,963849899,505,505,505,505,3001
20241217,150500,962334394,506,506,506,506,11
20241217,150400,962328828,504,505,505,504,1000
20241217,150300,961824714,507,506,507,506,38342
20241217,150200,942423652,506,506,506,506,1668
20241217,150100,941579644,506,506,506,506,0
20241217,150000,941579644,506,507,507,506,116
20241217,145900,941520947,508,508,508,508,0
20241217,145800,941520947,508,508,508,508,0
20241217,145700,941520947,508,508,508,508,0
20241217,145600,941520947,508,508,508,508,0
20241217,145500,941520947,508,508,508,508,0
20241217,145400,941520947,508,508,508,508,0
20241217,145300,941520947,508,508,508,508,0
20241217,145200,941520947,508,508,508,508,0
20241217,145100,941520947,508,506,508,506,311
20241217,145000,941363572,506,506,507,506,148
20241217,144900,941288554,507,507,507,507,1863
20241217,144800,940344013,508,508,508,508,22
20241217,144700,940332837,508,508,508,508,0
20241217,144600,940332837,508,508,508,508,1
20241217,144500,940332329,507,507,507,507,3
20241217,144400,940330808,507,507,507,506,504
20241217,144300,940075281,507,507,507,507,0
20241217,144200,940075281,507,507,507,507,297
20241217,144100,939924702,507,507,507,506,2028
20241217,144000,938898506,507,507,507,507,1
20241217,143900,938897999,507,507,507,507,0
20241217,143800,938897999,507,507,507,507,26
20241217,143700,938884817,508,508,508,508,0
20241217,143600,938884817,508,508,508,508,0
20241217,143500,938884817,508,508,508,508,2
20241217,143400,938883801,508,508,508,508,1426
20241217,143300,938159393,508,509,509,508,1215
20241217,143200,937541673,509,509,509,508,681
20241217,143100,937195145,510,507,510,507,151
20241217,143000,937118217,508,506,508,505,5232
20241217,142900,934470781,506,506,506,506,0
20241217,142800,934470781,506,506,506,506,0
20241217,142700,934470781,506,506,506,506,2
20241217,142600,934469769,504,506,506,504,1510
20241217,142500,933708645,506,504,506,503,12220
20241217,142400,927559746,504,504,504,504,0
20241217,142300,927559746,504,506,506,504,4044
20241217,142200,925521490,506,504,506,504,6313
20241217,142100,922334092,504,505,505,504,133
20241217,142000,922267059,504,507,507,504,12989
20241217,141900,915711689,506,506,506,506,0
20241217,141800,915711689,506,506,506,506,500
20241217,141700,915458689,506,506,506,506,204
20241217,141600,915355465,507,507,507,507,0
20241217,141500,915355465,507,507,507,507,0
20241217,141400,915355465,507,507,507,507,2548
20241217,141300,914063629,507,506,507,506,10009
20241217,141200,908999066,507,507,507,507,2262
20241217,141100,907852232,507,508,508,507,27
20241217,141000,907838519,508,508,508,508,428
20241217,140900,907621095,508,508,508,508,562
20241217,140800,907335599,508,507,508,507,1220
20241217,140700,906717004,507,506,507,506,4439
20241217,140600,904470272,506,507,507,506,463
20241217,140500,904235633,507,507,507,507,571
20241217,140400,903946136,507,507,507,507,184
20241217,140300,903852848,507,508,508,507,9966
20241217,140200,898792084,508,508,508,508,93
20241217,140100,898744840,508,509,509,508,4
20241217,140000,898742805,509,509,509,509,3
20241217,135900,898741278,509,509,509,509,0
20241217,135800,898741278,509,509,509,509,0
20241217,135700,898741278,509,509,509,509,7
20241217,135600,898737715,509,507,509,507,877
20241217,135500,898293074,509,507,509,506,9819
20241217,135400,893318349,509,509,509,509,251
20241217,135300,893190590,509,509,509,507,4858
20241217,135200,890726704,508,510,510,507,8243
20241217,135100,886541544,509,510,510,509,6348
20241217,135000,883310411,510,510,510,510,16
20241217,134900,883302251,511,511,511,511,6
20241217,134800,883299185,511,511,511,511,4
20241217,134700,883297141,510,511,511,510,1009
20241217,134600,882781551,510,510,510,510,1
20241217,134500,882781041,511,511,511,511,1
20241217,134400,882780530,510,511,512,510,5002
20241217,134300,880229507,512,512,512,512,0
20241217,134200,880229507,512,513,513,511,2602
20241217,134100,878899779,513,513,513,513,13
20241217,134000,878893110,513,513,514,513,29
20241217,133900,878878230,513,512,515,512,118
20241217,133800,878817652,512,514,515,512,1209
20241217,133700,878198212,515,513,515,512,1325
20241217,133600,877519737,513,513,515,513,6218
20241217,133500,874323704,513,513,514,513,27
20241217,133400,874309851,514,512,514,512,4701
20241217,133300,871902935,512,512,513,512,306
20241217,133200,871746262,513,512,513,512,17
20241217,133100,871737557,513,512,513,512,2
20241217,133000,871736532,513,511,513,511,1705
20241217,132900,870863572,513,512,513,512,5
20241217,132800,870861011,511,512,512,511,3024
20241217,132700,869315735,514,513,514,513,6598
20241217,132600,865925395,513,513,514,513,113
20241217,132500,865867326,513,512,513,512,51
20241217,132400,865841199,512,511,512,511,4714
20241217,132300,863432344,512,511,512,511,123
20241217,132200,863369490,511,510,511,510,2047
20241217,132100,862325519,510,509,510,509,341
20241217,132000,862151611,510,509,510,508,8336
20241217,131900,857907090,509,510,511,509,10371
20241217,131800,852620015,512,511,512,511,1002
20241217,131700,852107992,513,511,513,511,273
20241217,131600,851968217,512,511,512,511,4
20241217,131500,851966171,512,511,512,511,2002
20241217,131400,850943148,512,512,512,512,0
20241217,131300,850943148,512,512,512,512,3083
20241217,131200,849364652,513,513,513,513,2714
20241217,131100,847972370,514,514,514,514,0
20241217,131000,847972370,514,513,514,513,10
20241217,130900,847967231,515,514,515,514,564
20241217,130800,847677334,514,513,514,513,207
20241217,130700,847570937,514,513,514,513,95
20241217,130600,847522200,513,512,514,512,787
20241217,130500,847118468,513,512,513,511,12690
20241217,130400,840620198,512,512,512,512,0
20241217,130300,840620198,512,512,512,512,8
20241217,130200,840616102,511,511,511,511,103
20241217,130100,840563469,512,515,515,512,23459
20241217,130000,828551436,514,515,515,514,245
20241217,125900,828425362,515,515,515,515,0
20241217,125800,828425362,515,514,515,514,3
20241217,125700,828423819,514,514,514,513,16
20241217,125600,828415605,514,514,514,514,5356
20241217,125500,825662621,515,514,515,514,11
20241217,125400,825656965,514,514,514,513,1278
20241217,125300,825000573,514,514,514,514,182
20241217,125200,824907025,514,514,514,514,13
20241217,125100,824900343,514,513,514,513,834
20241217,125000,824471778,513,513,514,513,8227
20241217,124900,820251326,514,513,514,513,249
20241217,124800,820123542,514,514,514,513,505
20241217,124700,819864462,514,514,514,514,4
20241217,124600,819862406,514,514,514,514,63
20241217,124500,819830024,514,514,514,514,1308
20241217,124400,819157712,514,514,514,514,0
20241217,124300,819157712,514,514,514,514,0
20241217,124200,819157712,514,514,514,514,2698
20241217,124100,817770940,514,514,514,514,1
20241217,124000,817770426,513,514,514,513,116
20241217,123900,817710907,514,514,514,514,0
20241217,123800,817710907,514,514,514,514,0
20241217,123700,817710907,514,513,514,513,106
20241217,123600,817656524,514,514,514,513,478
20241217,123500,817410836,514,514,514,513,7636
20241217,123400,813485935,515,515,515,515,2
20241217,123300,813484905,515,515,515,515,8986
20241217,123200,808857115,514,513,514,513,1916
20241217,123100,807872435,513,513,513,513,500
20241217,123000,807615935,513,513,513,513,12
20241217,122900,807609779,514,514,514,514,0
20241217,122800,807609779,514,514,514,514,6
20241217,122700,807606695,514,514,515,514,50
20241217,122600,807580958,514,514,514,514,305
20241217,122500,807424188,515,513,515,513,31
20241217,122400,807408281,514,515,515,514,11845
20241217,122300,801319251,515,515,515,515,7
20241217,122200,801315646,515,515,515,515,0
20241217,122100,801315646,515,514,515,514,410
20241217,122000,801104905,515,515,515,515,1
20241217,121900,801104390,515,515,515,514,3319
20241217,121800,799398401,514,514,514,514,95
20241217,121700,799349571,515,515,515,515,0
20241217,121600,799349571,515,515,515,515,500
20241217,121500,799092071,515,515,515,514,6202
20241217,121400,795903256,515,515,515,515,10
20241217,121300,795898106,515,515,515,515,0
20241217,121200,795898106,515,516,516,515,3
20241217,121100,795896560,515,513,515,513,302
20241217,121000,795741035,515,513,515,513,4
20241217,120900,795738979,514,514,515,514,31
20241217,120800,795723017,514,514,514,514,5
20241217,120700,795720447,514,512,514,512,2320
20241217,120600,794530284,511,514,514,511,894
20241217,120500,794073027,514,514,514,514,28
20241217,120400,794058635,514,515,515,512,2206
20241217,120300,792926250,516,516,516,515,705
20241217,120200,792563168,517,517,517,517,6382
20241217,120100,789263674,517,513,517,511,14303
20241217,120000,781925858,515,515,515,515,2
20241217,115900,781924828,514,514,514,512,4342
20241217,115800,779693748,515,515,515,514,4189
20241217,115700,777538104,515,515,515,515,1797
20241217,115600,776612649,515,516,516,515,4638
20241217,115500,774223079,516,516,516,516,2001
20241217,115400,773190563,516,515,516,515,152
20241217,115300,773112282,516,515,516,515,2340
20241217,115200,771907081,516,516,516,516,1
20241217,115100,771906565,515,515,516,515,1102
20241217,115000,771338806,514,514,514,514,441
20241217,114900,771112132,515,515,515,515,1
20241217,114800,771111617,515,515,515,515,0
20241217,114700,771111617,515,515,515,515,1733
20241217,114600,770219122,516,516,516,515,107
20241217,114500,770164011,514,515,515,513,5947
20241217,114400,767104951,513,514,514,513,1687
20241217,114300,766237834,514,515,515,514,1057
20241217,114200,765694532,514,515,515,514,4828
20241217,114100,763210215,515,516,516,515,109
20241217,114000,763154072,515,515,515,515,771
20241217,113900,762757007,514,516,516,514,451
20241217,113800,762525191,515,515,515,515,1808
20241217,113700,761594071,516,516,516,516,25923
20241217,113600,748217803,517,516,517,516,102
20241217,113500,748165170,517,516,517,516,71
20241217,113400,748128472,516,516,516,516,3576
20241217,113300,746283256,517,517,517,517,0
20241217,113200,746283256,517,517,517,517,2203
20241217,113100,745144305,518,517,518,516,35001
20241217,113000,727082814,517,518,518,517,3440
20241217,112900,725304332,518,519,519,518,6
20241217,112800,725301221,519,519,519,519,1109
20241217,112700,724725650,519,519,519,518,1957
20241217,112600,723711770,519,519,519,518,1805
20241217,112500,722774980,520,520,520,520,580
20241217,112400,722473380,520,519,520,519,1041
20241217,112300,721932104,519,520,520,519,1205
20241217,112200,721306009,520,518,520,518,1619
20241217,112100,720467363,519,519,519,519,102
20241217,112000,720414425,521,520,521,518,13054
20241217,111900,713641042,520,519,520,519,556
20241217,111800,713352477,519,518,519,518,501
20241217,111700,713092958,518,517,518,517,4201
20241217,111600,710918847,518,518,518,517,2030
20241217,111500,709869123,517,517,517,517,530
20241217,111400,709595113,517,515,517,515,639
20241217,111300,709265417,516,518,518,516,3363
20241217,111200,707524107,517,515,517,515,7162
20241217,111100,703833609,514,515,515,513,1847
20241217,111000,702882518,515,513,515,513,603
20241217,110900,702573175,515,515,515,515,51
20241217,110800,702546910,515,513,516,513,4488
20241217,110700,700235599,514,516,516,511,38968
20241217,110600,680269981,517,515,519,513,34090
20241217,110500,662697666,516,517,518,516,12635
20241217,110400,656176419,519,518,519,517,3734
20241217,110300,654244487,520,518,520,518,23657
20241217,110200,641956075,517,516,517,516,7978
20241217,110100,637834469,518,518,518,517,122
20241217,110000,637771393,517,518,518,517,341
20241217,105900,637594994,518,517,519,517,8103
20241217,105800,633395914,517,516,517,516,977
20241217,105700,632890806,517,518,518,515,7333
20241217,105600,629104805,518,519,521,517,7431
20241217,105500,625250782,519,522,523,519,7839
20241217,105400,621170063,521,520,521,519,8043
20241217,105300,616986220,519,523,523,518,15158
20241217,105200,609118201,523,519,523,519,8731
20241217,105100,604559602,519,519,520,518,3736
20241217,105000,602620681,519,520,521,518,9691
20241217,104900,597580074,520,520,522,519,6930
20241217,104800,593967828,519,517,521,517,4496
20241217,104700,591637314,517,516,520,516,23071
20241217,104600,579715374,516,522,522,516,12322
20241217,104500,573308954,523,527,527,519,24031
20241217,104400,560754716,526,514,530,514,56648
20241217,104300,531108983,515,512,515,512,2278
20241217,104200,529939133,512,512,512,512,2
20241217,104100,529938109,511,511,511,510,499
20241217,104000,529683322,511,509,511,509,2547
20241217,103900,528384212,509,509,509,509,4
20241217,103800,528382176,508,508,508,508,5037
20241217,103700,525823380,507,507,507,506,11928
20241217,103600,519785449,508,509,509,507,4327
20241217,103500,517589105,509,509,509,509,11
20241217,103400,517583506,509,509,509,509,6
20241217,103300,517580452,509,509,509,509,2
20241217,103200,517579434,509,509,509,508,2860
20241217,103100,516123894,510,509,510,509,309
20241217,103000,515966609,510,511,511,509,52558
20241217,102900,489152270,512,513,513,512,12421
20241217,102800,482791695,513,512,514,512,982
20241217,102700,482286959,513,513,513,513,2
20241217,102600,482285933,513,512,513,512,1040
20241217,102500,481753413,512,512,512,512,3629
20241217,102400,479895365,512,512,512,512,2002
20241217,102300,478870341,512,512,512,512,5
20241217,102200,478867781,512,512,513,511,162
20241217,102100,478784983,512,511,512,511,290
20241217,102000,478636505,511,511,512,511,437
20241217,101900,478413197,511,511,511,511,3940
20241217,101800,476399857,511,511,511,511,806
20241217,101700,475987991,510,510,510,510,6897
20241217,101600,472470521,510,511,511,510,694
20241217,101500,472115989,511,511,511,511,0
20241217,101400,472115989,511,511,511,511,0
20241217,101300,472115989,511,511,511,511,0
20241217,101200,472115989,511,511,512,510,11
20241217,101100,472110369,511,511,511,510,2184
20241217,101000,470994549,511,511,511,511,1
20241217,100900,470994038,511,513,513,511,6003
20241217,100800,467923242,513,512,513,512,1303
20241217,100700,467256105,512,511,512,511,246
20241217,100600,467130203,512,512,512,512,310
20241217,100500,466971483,512,514,514,512,9447
20241217,100400,462134412,514,513,514,513,22
20241217,100300,462123106,512,513,514,512,10283
20241217,100200,456857829,514,513,514,513,103
20241217,100100,456804989,514,513,514,512,7739
20241217,100000,452841109,512,512,512,512,2222
20241217,095900,451703445,512,513,513,512,4115
20241217,095800,449592451,514,513,514,513,1201
20241217,095700,448976337,513,513,513,513,18042
20241217,095600,439720791,513,513,513,513,166
20241217,095500,439635633,513,513,514,512,858
20241217,095400,439194882,513,512,513,512,308
20241217,095300,439036925,511,511,513,511,2108
20241217,095200,437956842,511,511,511,511,542
20241217,095100,437679880,511,512,512,510,7621
20241217,095000,433784920,512,512,512,512,1
20241217,094900,433784408,512,512,512,511,1740
20241217,094800,432894138,512,512,512,512,1008
20241217,094700,432378042,512,512,512,512,9
20241217,094600,432373434,512,513,513,510,15855
20241217,094500,424254180,514,515,515,514,1438
20241217,094400,423514014,518,514,518,514,1862
20241217,094300,422554980,513,513,513,513,2
20241217,094200,422553954,513,512,513,512,12813
20241217,094100,415993696,512,512,512,512,276
20241217,094000,415852384,512,512,513,511,3807
20241217,093900,413903251,511,515,515,511,11106
20241217,093800,408220057,515,515,516,515,3098
20241217,093700,406623135,515,513,515,513,2069
20241217,093600,405558163,513,512,514,512,3549
20241217,093500,403735564,513,511,513,510,6877
20241217,093400,400217508,511,511,511,510,992
20241217,093300,399711576,511,510,512,508,18588
20241217,093200,390243291,510,515,515,507,54194
20241217,093100,362609084,515,514,516,514,3189
20241217,093000,360968130,514,515,516,513,33360
20241217,092900,343804252,516,518,518,516,5304
20241217,092800,341065831,518,518,518,516,4259
20241217,092700,338861834,518,517,518,516,5559
20241217,092600,335990874,518,521,523,517,9656
20241217,092500,330970018,522,517,523,514,59057
20241217,092400,300411249,517,519,519,516,8634
20241217,092300,295945554,518,522,522,518,10759
20241217,092200,290348437,520,520,521,516,43365
20241217,092100,267848284,520,523,528,520,117336
20241217,092000,206425626,524,521,524,520,138702
20241217,091900,133970339,521,516,521,515,42522
20241217,091800,111946367,516,513,516,512,34667
20241217,091700,94105077,513,514,514,513,9661
20241217,091600,89147023,513,510,513,510,29127
20241217,091500,74237914,510,508,510,508,12411
20241217,091400,67918173,509,507,509,507,1478
20241217,091300,67167771,507,507,507,507,20
20241217,091200,67157631,507,504,507,504,5007
20241217,091100,64625145,504,502,504,502,601
20241217,091000,64322303,503,501,503,501,35256
20241217,090900,46625180,499,499,499,499,0
20241217,090800,46625180,499,500,500,499,2000
20241217,090700,45627161,502,499,502,499,2130
20241217,090600,44564273,499,499,499,499,2046
20241217,090500,43543319,498,498,499,498,1583
20241217,090400,42754982,499,501,501,499,14944
20241217,090300,35277274,504,504,504,500,24842
20241217,090200,22837197,500,499,507,498,10701
20241217,090100,17493700,498,507,507,498,25153
20241217,090000,4905245,507,504,507,503,9734