KissMeData/001210/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,183300,305904719,801,801,801,801,16206
20241216,183200,305904719,801,801,801,801,0
20241216,183100,305904719,801,801,801,801,0
20241216,183000,305904719,801,801,801,801,0
20241216,182900,305904719,801,801,801,801,0
20241216,182800,305904719,801,801,801,801,0
20241216,182700,305904719,801,801,801,801,0
20241216,182600,305904719,801,801,801,801,0
20241216,182500,305904719,801,801,801,801,0
20241216,182400,305904719,801,801,801,801,0
20241216,182300,305904719,801,801,801,801,0
20241216,182200,305904719,801,801,801,801,0
20241216,182100,305904719,801,801,801,801,0
20241216,182000,305904719,801,801,801,801,0
20241216,181900,305904719,801,801,801,801,0
20241216,181800,305904719,801,801,801,801,0
20241216,181700,305904719,801,801,801,801,0
20241216,181600,305904719,801,801,801,801,0
20241216,181500,305904719,801,801,801,801,0
20241216,181400,305904719,801,801,801,801,0
20241216,181300,305904719,801,801,801,801,0
20241216,181200,305904719,801,801,801,801,0
20241216,181100,305904719,801,801,801,801,0
20241216,181000,305904719,801,801,801,801,0
20241216,180900,305904719,801,801,801,801,0
20241216,180800,305904719,801,801,801,801,0
20241216,180700,305904719,801,801,801,801,0
20241216,180600,305904719,801,801,801,801,0
20241216,180500,305904719,801,801,801,801,0
20241216,180400,305904719,801,801,801,801,0
20241216,180300,305904719,801,801,801,801,16206
20241216,180200,305904719,801,801,801,801,0
20241216,180100,305904719,801,801,801,801,0
20241216,180000,305904719,801,801,801,801,0
20241216,175900,305904719,801,801,801,801,0
20241216,175800,305904719,801,801,801,801,0
20241216,175700,305904719,801,801,801,801,0
20241216,175600,305904719,801,801,801,801,0
20241216,175500,305904719,801,801,801,801,0
20241216,175400,305904719,801,801,801,801,0
20241216,175300,305904719,801,801,801,801,0
20241216,175200,305904719,801,801,801,801,0
20241216,175100,305904719,801,801,801,801,0
20241216,175000,305904719,801,801,801,801,0
20241216,174900,305904719,801,801,801,801,0
20241216,174800,305904719,801,801,801,801,0
20241216,174700,305904719,801,801,801,801,0
20241216,174600,305904719,801,801,801,801,0
20241216,174500,305904719,801,801,801,801,0
20241216,174400,305904719,801,801,801,801,0
20241216,174300,305904719,801,801,801,801,0
20241216,174200,305904719,801,801,801,801,0
20241216,174100,305904719,801,801,801,801,0
20241216,174000,305904719,801,801,801,801,0
20241216,173900,305904719,801,801,801,801,0
20241216,173800,305904719,801,801,801,801,0
20241216,173700,305904719,801,801,801,801,0
20241216,173600,305904719,801,801,801,801,0
20241216,173500,305904719,801,801,801,801,0
20241216,173400,305904719,801,801,801,801,0
20241216,173300,305904719,801,801,801,801,16206
20241216,173200,305904719,801,801,801,801,0
20241216,173100,305904719,801,801,801,801,0
20241216,173000,305904719,801,801,801,801,0
20241216,172900,305904719,801,801,801,801,0
20241216,172800,305904719,801,801,801,801,0
20241216,172700,305904719,801,801,801,801,0
20241216,172600,305904719,801,801,801,801,0
20241216,172500,305904719,801,801,801,801,0
20241216,172400,305904719,801,801,801,801,0
20241216,172300,305904719,801,801,801,801,0
20241216,172200,305904719,801,801,801,801,0
20241216,172100,305904719,801,801,801,801,0
20241216,172000,305904719,801,801,801,801,0
20241216,171900,305904719,801,801,801,801,0
20241216,171800,305904719,801,801,801,801,0
20241216,171700,305904719,801,801,801,801,0
20241216,171600,305904719,801,801,801,801,0
20241216,171500,305904719,801,801,801,801,0
20241216,171400,305904719,801,801,801,801,0
20241216,171300,305904719,801,801,801,801,0
20241216,171200,305904719,801,801,801,801,0
20241216,171100,305904719,801,801,801,801,0
20241216,171000,305904719,801,801,801,801,0
20241216,170900,305904719,801,801,801,801,0
20241216,170800,305904719,801,801,801,801,0
20241216,170700,305904719,801,801,801,801,0
20241216,170600,305904719,801,801,801,801,0
20241216,170500,305904719,801,801,801,801,0
20241216,170400,305904719,801,801,801,801,0
20241216,170300,305904719,801,801,801,801,16206
20241216,170200,305904719,801,801,801,801,0
20241216,170100,305904719,801,801,801,801,0
20241216,170000,305904719,801,801,801,801,0
20241216,165900,305904719,801,801,801,801,0
20241216,165800,305904719,801,801,801,801,0
20241216,165700,305904719,801,801,801,801,0
20241216,165600,305904719,801,801,801,801,0
20241216,165500,305904719,801,801,801,801,0
20241216,165400,305904719,801,801,801,801,0
20241216,165300,305904719,801,801,801,801,0
20241216,165200,305904719,801,801,801,801,0
20241216,165100,305904719,801,801,801,801,0
20241216,165000,305904719,801,801,801,801,0
20241216,164900,305904719,801,801,801,801,0
20241216,164800,305904719,801,801,801,801,0
20241216,164700,305904719,801,801,801,801,0
20241216,164600,305904719,801,801,801,801,0
20241216,164500,305904719,801,801,801,801,0
20241216,164400,305904719,801,801,801,801,0
20241216,164300,305904719,801,801,801,801,0
20241216,164200,305904719,801,801,801,801,0
20241216,164100,305904719,801,801,801,801,0
20241216,164000,305904719,801,801,801,801,0
20241216,163900,305904719,801,801,801,801,0
20241216,163800,305904719,801,801,801,801,0
20241216,163700,305904719,801,801,801,801,0
20241216,163600,305904719,801,801,801,801,0
20241216,163500,305904719,801,801,801,801,0
20241216,163400,305904719,801,801,801,801,0
20241216,163300,305904719,801,801,801,801,16206
20241216,163200,305904719,801,801,801,801,0
20241216,163100,305904719,801,801,801,801,0
20241216,163000,305904719,801,801,801,801,0
20241216,162900,305904719,801,801,801,801,0
20241216,162800,305904719,801,801,801,801,0
20241216,162700,305904719,801,801,801,801,0
20241216,162600,305904719,801,801,801,801,0
20241216,162500,305904719,801,801,801,801,0
20241216,162400,305904719,801,801,801,801,0
20241216,162300,305904719,801,801,801,801,0
20241216,162200,305904719,801,801,801,801,0
20241216,162100,305904719,801,801,801,801,0
20241216,162000,305904719,801,801,801,801,0
20241216,161900,305904719,801,801,801,801,0
20241216,161800,305904719,801,801,801,801,0
20241216,161700,305904719,801,801,801,801,0
20241216,161600,305904719,801,801,801,801,0
20241216,161500,305904719,801,801,801,801,0
20241216,161400,305904719,801,801,801,801,0
20241216,161300,305904719,801,801,801,801,0
20241216,161200,305904719,801,801,801,801,0
20241216,161100,305904719,801,801,801,801,0
20241216,161000,305904719,801,801,801,801,0
20241216,160900,305904719,801,801,801,801,0
20241216,160800,305904719,801,801,801,801,0
20241216,160700,305904719,801,801,801,801,0
20241216,160600,305904719,801,801,801,801,0
20241216,160500,305904719,801,801,801,801,0
20241216,160400,305904719,801,801,801,801,0
20241216,160300,305904719,801,801,801,801,16206
20241216,160200,305904719,801,801,801,801,0
20241216,160100,305904719,801,801,801,801,0
20241216,160000,305904719,801,801,801,801,0
20241216,155900,305904719,801,801,801,801,0
20241216,155800,305904719,801,801,801,801,0
20241216,155700,305904719,801,801,801,801,0
20241216,155600,305904719,801,801,801,801,0
20241216,155500,305904719,801,801,801,801,0
20241216,155400,305904719,801,801,801,801,0
20241216,155300,305904719,801,801,801,801,0
20241216,155200,305904719,801,801,801,801,0
20241216,155100,305904719,801,801,801,801,0
20241216,155000,305904719,801,801,801,801,0
20241216,154900,305904719,801,801,801,801,0
20241216,154800,305904719,801,801,801,801,0
20241216,154700,305904719,801,801,801,801,0
20241216,154600,305904719,801,801,801,801,0
20241216,154500,305904719,801,801,801,801,0
20241216,154400,305904719,801,801,801,801,0
20241216,154300,305904719,801,801,801,801,0
20241216,154200,305904719,801,801,801,801,0
20241216,154100,305904719,801,801,801,801,0
20241216,154000,305904719,801,801,801,801,0
20241216,153900,305904719,801,801,801,801,0
20241216,153800,305904719,801,801,801,801,0
20241216,153700,305904719,801,801,801,801,0
20241216,153600,305904719,801,801,801,801,0
20241216,153500,305904719,801,801,801,801,0
20241216,153400,305904719,801,801,801,801,0
20241216,153300,305904719,801,801,801,801,16206
20241216,153200,305904719,801,801,801,801,0
20241216,153100,305904719,801,801,801,801,0
20241216,153000,305904719,801,801,801,801,16206
20241216,152900,292923713,801,801,801,801,0
20241216,152800,292923713,801,801,801,801,0
20241216,152700,292923713,801,801,801,801,0
20241216,152600,292923713,801,801,801,801,0
20241216,152500,292923713,801,801,801,801,0
20241216,152400,292923713,801,801,801,801,0
20241216,152300,292923713,801,801,801,801,0
20241216,152200,292923713,801,801,801,801,0
20241216,152100,292923713,801,801,801,801,0
20241216,152000,292923713,801,801,801,801,0
20241216,151900,292923713,801,801,801,797,3062
20241216,151800,290477184,801,801,801,801,12
20241216,151700,290467572,801,801,801,801,2
20241216,151600,290465970,801,801,801,801,1
20241216,151500,290465169,799,801,801,799,2534
20241216,151400,288438834,801,801,801,801,0
20241216,151300,288438834,801,801,801,801,1
20241216,151200,288438033,801,801,801,801,1
20241216,151100,288437232,800,800,800,800,0
20241216,151000,288437232,800,800,801,800,1007
20241216,150900,287630629,800,800,801,800,572
20241216,150800,287173028,801,801,801,801,0
20241216,150700,287173028,801,801,801,801,16
20241216,150600,287160212,801,801,801,801,3056
20241216,150500,284712356,801,800,801,800,71
20241216,150400,284655555,801,801,801,801,62
20241216,150300,284605893,801,801,801,801,0
20241216,150200,284605893,801,801,801,801,0
20241216,150100,284605893,801,801,801,801,0
20241216,150000,284605893,801,801,801,801,1
20241216,145900,284605092,797,797,797,797,0
20241216,145800,284605092,797,798,798,797,20
20241216,145700,284589151,797,797,797,797,0
20241216,145600,284589151,797,799,799,797,20
20241216,145500,284573193,801,801,801,801,0
20241216,145400,284573193,801,801,801,801,8
20241216,145300,284566785,801,801,801,801,0
20241216,145200,284566785,801,801,801,801,100
20241216,145100,284486685,801,801,801,801,1
20241216,145000,284485884,801,800,801,800,2567
20241216,144900,282430568,800,800,800,800,0
20241216,144800,282430568,800,798,800,798,1027
20241216,144700,281610924,797,797,797,797,1
20241216,144600,281610127,798,798,798,798,0
20241216,144500,281610127,798,798,798,798,7
20241216,144400,281604541,798,798,798,798,5
20241216,144300,281600551,798,798,798,798,0
20241216,144200,281600551,798,798,798,798,0
20241216,144100,281600551,798,798,798,798,0
20241216,144000,281600551,798,798,798,798,10
20241216,143900,281592571,800,800,800,800,0
20241216,143800,281592571,800,800,800,800,0
20241216,143700,281592571,800,800,800,800,0
20241216,143600,281592571,800,800,800,800,1
20241216,143500,281591771,798,798,798,798,0
20241216,143400,281591771,798,798,798,798,10
20241216,143300,281583791,797,798,801,797,63
20241216,143200,281533568,798,798,798,798,0
20241216,143100,281533568,798,798,798,798,90
20241216,143000,281461748,800,800,800,800,0
20241216,142900,281461748,800,800,800,800,0
20241216,142800,281461748,800,800,800,800,0
20241216,142700,281461748,800,800,800,800,0
20241216,142600,281461748,800,800,800,800,0
20241216,142500,281461748,800,800,800,800,1
20241216,142400,281460948,796,796,796,796,924
20241216,142300,280725444,800,800,800,800,219
20241216,142200,280550244,800,800,800,800,0
20241216,142100,280550244,800,796,800,796,61
20241216,142000,280501594,800,797,800,797,60
20241216,141900,280453702,800,800,800,800,0
20241216,141800,280453702,800,800,800,800,0
20241216,141700,280453702,800,796,800,795,1036
20241216,141600,279629371,800,800,800,800,1
20241216,141500,279628571,799,799,799,799,6
20241216,141400,279623777,801,801,801,801,0
20241216,141300,279623777,801,801,801,801,0
20241216,141200,279623777,801,801,801,801,0
20241216,141100,279623777,801,801,801,796,1011
20241216,141000,278818966,801,801,801,801,1
20241216,140900,278818165,796,796,796,796,100
20241216,140800,278738565,796,801,801,796,2
20241216,140700,278736968,801,801,801,796,788
20241216,140600,278106568,801,801,801,801,0
20241216,140500,278106568,801,801,801,801,0
20241216,140400,278106568,801,801,801,801,0
20241216,140300,278106568,801,801,801,801,7
20241216,140200,278100961,801,801,801,801,799
20241216,140100,277460962,801,801,801,801,45
20241216,140000,277424917,801,800,801,800,20
20241216,135900,277408912,798,798,798,798,1
20241216,135800,277408114,799,797,799,797,169
20241216,135700,277273170,796,797,797,796,25
20241216,135600,277253266,797,801,801,797,2
20241216,135500,277251668,801,797,802,797,18
20241216,135400,277237260,801,801,801,801,2
20241216,135300,277235658,796,796,796,796,1000
20241216,135200,276439658,802,802,802,802,2
20241216,135100,276438054,802,802,802,802,0
20241216,135000,276438054,802,802,802,802,0
20241216,134900,276438054,802,802,802,802,21
20241216,134800,276421212,796,796,796,796,10
20241216,134700,276413252,802,797,802,797,800
20241216,134600,275775647,802,802,802,797,22
20241216,134500,275758053,802,802,802,802,2
20241216,134400,275756449,802,802,802,797,1095
20241216,134300,274883259,802,802,802,802,200
20241216,134200,274722859,802,797,802,797,1001
20241216,134100,273925057,802,797,802,797,151
20241216,134000,273804705,802,802,802,802,0
20241216,133900,273804705,802,802,802,802,0
20241216,133800,273804705,802,802,802,802,250
20241216,133700,273604205,802,802,802,802,0
20241216,133600,273604205,802,802,802,802,0
20241216,133500,273604205,802,802,802,797,2011
20241216,133400,272001383,797,797,797,797,3580
20241216,133300,269148123,802,802,802,802,0
20241216,133200,269148123,802,797,802,797,66
20241216,133100,269095516,797,797,797,797,645
20241216,133000,268581451,802,797,802,797,19
20241216,132900,268566303,802,802,802,802,0
20241216,132800,268566303,802,802,802,802,0
20241216,132700,268566303,802,802,802,802,0
20241216,132600,268566303,802,802,802,802,1
20241216,132500,268565501,797,800,800,797,165
20241216,132400,268433621,802,802,802,802,0
20241216,132300,268433621,802,800,802,800,506
20241216,132200,268028819,802,802,802,802,0
20241216,132100,268028819,802,802,802,802,1
20241216,132000,268028017,797,802,802,797,1002
20241216,131900,267229413,797,797,797,797,0
20241216,131800,267229413,797,797,797,797,2000
20241216,131700,265635413,797,797,797,797,0
20241216,131600,265635413,797,797,797,797,0
20241216,131500,265635413,797,803,803,797,3663
20241216,131400,262694030,803,803,803,803,19
20241216,131300,262678773,803,803,803,803,978
20241216,131200,261893439,803,803,803,797,1031
20241216,131100,261065616,803,803,803,803,21
20241216,131000,261048753,803,803,803,803,545
20241216,130900,260611118,803,802,803,802,143
20241216,130800,260496294,802,800,802,800,270
20241216,130700,260279794,800,800,800,800,165
20241216,130600,260147794,794,795,795,794,1000
20241216,130500,259353626,800,793,800,793,1113
20241216,130400,258467737,794,794,794,794,773
20241216,130300,257853975,797,795,797,794,7
20241216,130200,257848409,795,794,795,794,1022
20241216,130100,257036939,794,795,796,794,1104
20241216,130000,256160224,795,795,795,795,15
20241216,125900,256148299,795,796,796,795,240
20241216,125800,255957481,798,800,800,798,8420
20241216,125700,249229409,800,801,801,800,1166
20241216,125600,248296103,804,804,804,804,0
20241216,125500,248296103,804,801,804,801,22
20241216,125400,248278451,801,801,801,801,2
20241216,125300,248276849,805,805,805,805,7
20241216,125200,248271214,805,805,805,805,4
20241216,125100,248267994,800,800,800,800,0
20241216,125000,248267994,800,800,800,800,0
20241216,124900,248267994,800,800,800,800,0
20241216,124800,248267994,800,800,806,800,71
20241216,124700,248211061,806,806,806,800,2033
20241216,124600,246572502,806,806,806,806,1
20241216,124500,246571696,806,799,806,799,44
20241216,124400,246536322,799,801,801,799,7651
20241216,124300,240415494,800,800,800,800,0
20241216,124200,240415494,800,800,800,800,3
20241216,124100,240413094,806,806,806,805,86
20241216,124000,240343856,805,805,805,805,1000
20241216,123900,239538856,805,805,805,805,0
20241216,123800,239538856,805,805,805,805,2922
20241216,123700,237186646,805,805,805,805,0
20241216,123600,237186646,805,805,805,805,0
20241216,123500,237186646,805,805,805,805,0
20241216,123400,237186646,805,805,805,805,0
20241216,123300,237186646,805,805,805,805,27
20241216,123200,237164911,805,805,805,805,0
20241216,123100,237164911,805,805,805,799,1032
20241216,123000,236340187,799,799,805,799,1950
20241216,122900,234776467,805,805,805,798,17
20241216,122800,234762817,798,804,805,798,8
20241216,122700,234756420,804,805,805,798,240
20241216,122600,234563267,806,806,806,806,100
20241216,122500,234482667,806,802,806,802,5
20241216,122400,234478647,801,797,806,797,14
20241216,122300,234467431,804,797,804,795,1110
20241216,122200,233575071,797,798,798,797,11
20241216,122100,233566294,806,805,806,805,510
20241216,122000,233155743,805,804,805,804,2
20241216,121900,233154134,804,804,804,804,500
20241216,121800,232752134,804,804,804,804,703
20241216,121700,232186922,804,801,804,796,2089
20241216,121600,230515641,801,800,801,800,374
20241216,121500,230216107,801,798,801,796,501
20241216,121400,229817302,800,800,800,800,10
20241216,121300,229809302,802,802,802,802,21
20241216,121200,229792460,803,798,803,796,2001
20241216,121100,228196503,806,806,806,806,0
20241216,121000,228196503,806,806,806,806,0
20241216,120900,228196503,806,806,806,806,2
20241216,120800,228194891,806,806,806,806,0
20241216,120700,228194891,806,805,806,805,102
20241216,120600,228112682,797,805,805,797,12
20241216,120500,228103030,802,802,804,802,1942
20241216,120400,226544725,802,801,802,801,5000
20241216,120300,222534898,802,795,802,792,10284
20241216,120200,214322525,795,795,795,795,14
20241216,120100,214311395,800,800,800,800,109
20241216,120000,214224195,800,800,800,800,0
20241216,115900,214224195,800,800,800,800,165
20241216,115800,214092195,799,798,799,798,210
20241216,115700,213924469,798,798,798,798,400
20241216,115600,213605269,798,798,798,798,0
20241216,115500,213605269,798,798,798,798,2
20241216,115400,213603673,795,798,798,795,5
20241216,115300,213599692,798,795,798,795,74
20241216,115200,213540859,795,795,795,795,464
20241216,115100,213171979,795,790,795,790,401
20241216,115000,212855184,790,790,790,790,0
20241216,114900,212855184,790,790,798,790,467
20241216,114800,212486246,798,793,798,790,156
20241216,114700,212362588,799,799,799,799,0
20241216,114600,212362588,799,799,799,799,6
20241216,114500,212357794,799,797,799,797,1000
20241216,114400,211559512,792,792,792,792,3
20241216,114300,211557136,798,798,798,798,0
20241216,114200,211557136,798,798,798,798,0
20241216,114100,211557136,798,798,798,798,10
20241216,114000,211549156,798,798,798,798,0
20241216,113900,211549156,798,798,798,798,0
20241216,113800,211549156,798,798,798,798,4
20241216,113700,211545964,798,798,798,798,0
20241216,113600,211545964,798,798,798,798,1
20241216,113500,211545166,794,794,794,794,1
20241216,113400,211544372,794,794,794,794,500
20241216,113300,211147372,802,802,802,802,0
20241216,113200,211147372,802,802,802,802,12
20241216,113100,211137748,802,799,803,790,6344
20241216,113000,206062994,799,796,799,796,2077
20241216,112900,204406102,787,795,795,787,156
20241216,112800,204283117,794,787,795,787,24
20241216,112700,204264136,796,796,798,796,51
20241216,112600,204223498,796,793,796,793,602
20241216,112500,203744822,793,793,793,793,0
20241216,112400,203744822,793,787,793,785,1129
20241216,112300,202856541,793,793,793,793,66
20241216,112200,202804203,793,793,793,793,0
20241216,112100,202804203,793,793,793,793,0
20241216,112000,202804203,793,793,793,793,11
20241216,111900,202795480,800,800,800,800,1
20241216,111800,202794680,800,800,800,800,1
20241216,111700,202793880,784,790,790,784,1000
20241216,111600,202007607,803,795,803,795,215
20241216,111500,201836578,795,795,795,795,1
20241216,111400,201835783,790,791,795,790,3929
20241216,111300,198730940,795,797,797,795,2
20241216,111200,198729348,797,797,797,797,1
20241216,111100,198728551,797,797,797,797,4787
20241216,111000,194913312,802,802,802,802,2
20241216,110900,194911708,802,803,803,802,2
20241216,110800,194910103,803,803,803,803,2
20241216,110700,194908497,803,803,803,797,936
20241216,110600,194156895,803,797,803,797,6654
20241216,110500,188842475,797,790,797,790,2825
20241216,110400,186610718,790,790,790,790,0
20241216,110300,186610718,790,790,790,790,0
20241216,110200,186610718,790,790,790,790,1
20241216,110100,186609928,787,789,790,787,853
20241216,110000,185936805,789,789,789,789,5
20241216,105900,185932860,789,787,789,787,2001
20241216,105800,184356709,787,787,787,785,3
20241216,105700,184354350,787,787,787,787,0
20241216,105600,184354350,787,787,787,787,0
20241216,105500,184354350,787,786,787,786,187
20241216,105400,184207367,787,787,787,787,100
20241216,105300,184128667,787,788,788,787,3569
20241216,105200,181318502,788,789,789,788,766
20241216,105100,180714876,789,789,789,789,181
20241216,105000,180572067,789,789,789,789,30
20241216,104900,180548397,790,790,790,790,646
20241216,104800,180038057,790,791,791,790,2576
20241216,104700,178002831,797,797,797,797,1
20241216,104600,178002034,790,790,790,790,0
20241216,104500,178002034,790,797,797,790,2494
20241216,104400,176028145,797,797,797,797,0
20241216,104300,176028145,797,797,797,797,0
20241216,104200,176028145,797,797,797,797,0
20241216,104100,176028145,797,793,797,791,2101
20241216,104000,174363733,797,797,797,797,7
20241216,103900,174358154,796,796,796,796,100
20241216,103800,174278554,796,794,796,794,239
20241216,103700,174088786,794,794,794,794,17
20241216,103600,174075288,797,797,797,797,0
20241216,103500,174075288,797,797,797,797,0
20241216,103400,174075288,797,797,797,797,1
20241216,103300,174074491,797,793,797,793,35
20241216,103200,174046732,797,797,797,797,0
20241216,103100,174046732,797,796,797,796,80
20241216,103000,173983051,796,796,796,796,100
20241216,102900,173903451,796,796,796,796,0
20241216,102800,173903451,796,796,796,796,0
20241216,102700,173903451,796,796,796,796,0
20241216,102600,173903451,796,796,796,796,2
20241216,102500,173901859,795,795,795,795,0
20241216,102400,173901859,795,792,795,792,186
20241216,102300,173754487,795,797,797,795,622
20241216,102200,173258823,798,798,798,798,59
20241216,102100,173211741,798,798,798,798,3
20241216,102000,173209347,799,799,799,799,0
20241216,101900,173209347,799,799,799,799,0
20241216,101800,173209347,799,799,799,799,0
20241216,101700,173209347,799,799,799,799,1
20241216,101600,173208548,795,795,795,795,74
20241216,101500,173149718,799,799,799,795,512
20241216,101400,172740638,800,798,800,798,10
20241216,101300,172732656,799,799,799,799,10
20241216,101200,172724666,799,799,799,799,16
20241216,101100,172711882,800,797,800,797,39
20241216,101000,172680796,800,800,800,800,0
20241216,100900,172680796,800,800,800,800,1
20241216,100800,172679996,802,802,802,802,1
20241216,100700,172679194,803,797,803,797,464
20241216,100600,172308675,797,797,797,797,6
20241216,100500,172303893,797,795,797,795,658
20241216,100400,171780630,797,791,797,791,1012
20241216,100300,170980067,797,798,798,797,2
20241216,100200,170978472,791,796,796,791,2535
20241216,100100,168967757,803,803,803,803,1
20241216,100000,168966954,804,803,804,803,51
20241216,095900,168926000,803,796,803,796,2311
20241216,095800,167079437,796,796,796,796,300
20241216,095700,166840637,804,804,804,804,1
20241216,095600,166839833,805,805,805,805,1
20241216,095500,166839028,804,805,805,796,43
20241216,095400,166804617,805,805,805,805,1
20241216,095300,166803812,805,804,805,804,401
20241216,095200,166481392,804,803,804,803,3002
20241216,095100,164067786,804,804,804,804,50
20241216,095000,164027586,804,803,804,803,20
20241216,094900,164011525,803,802,803,802,55
20241216,094800,163967394,802,802,802,794,41
20241216,094700,163934752,802,795,802,795,34
20241216,094600,163907603,803,804,804,803,5
20241216,094500,163903584,804,804,804,804,186
20241216,094400,163754040,804,804,804,804,80
20241216,094300,163689720,804,805,806,796,58
20241216,094200,163643219,801,800,801,793,292
20241216,094100,163409532,800,798,800,798,328
20241216,094000,163147197,799,795,800,790,1101
20241216,093900,162275066,800,800,800,798,247
20241216,093800,162077496,800,793,800,793,2677
20241216,093700,159945904,794,793,794,791,376
20241216,093600,159647366,794,795,795,788,970
20241216,093500,158879760,795,791,795,786,56
20241216,093400,158835700,795,795,795,795,51
20241216,093300,158795155,808,800,808,761,24822
20241216,093200,139253289,800,809,810,800,54
20241216,093100,139209709,800,810,810,800,9
20241216,093000,139202499,800,810,810,800,6067
20241216,092900,134348229,810,800,810,800,17
20241216,092800,134334619,800,807,807,800,12
20241216,092700,134324942,810,800,810,800,2078
20241216,092600,132649766,810,812,812,810,7
20241216,092500,132644094,812,820,823,805,7442
20241216,092400,126606670,823,824,824,823,122
20241216,092300,126506146,824,825,825,824,2007
20241216,092200,124852371,824,820,824,820,224
20241216,092100,124667883,824,825,825,824,627
20241216,092000,124151234,825,825,825,825,4
20241216,091900,124147934,825,825,825,819,1430
20241216,091800,122976531,825,826,826,820,207
20241216,091700,122805715,820,827,827,820,2198
20241216,091600,121002947,827,821,827,821,297
20241216,091500,120758528,827,824,827,824,4102
20241216,091400,117378477,829,830,830,829,3
20241216,091300,117375988,826,826,830,826,4487
20241216,091200,113656618,833,835,835,826,1008
20241216,091100,112823506,827,837,837,827,6300
20241216,091000,107560370,837,830,837,829,26796
20241216,090900,85271507,833,828,833,828,15357
20241216,090800,72526353,829,825,829,824,2395
20241216,090700,70549953,830,824,830,823,4382
20241216,090600,66938493,824,830,830,824,16603
20241216,090500,53191647,833,835,835,830,16744
20241216,090400,39266568,833,813,833,813,32257
20241216,090300,12658472,811,805,812,805,10392
20241216,090200,4257691,800,793,800,793,2016
20241216,090100,2656596,799,793,799,793,671
20241216,090000,2124387,793,791,793,791,2685