KissMeData/001210/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,183300,70247653,790,790,790,790,17653
20241218,183200,70247653,790,790,790,790,0
20241218,183100,70247653,790,790,790,790,0
20241218,183000,70247653,790,790,790,790,0
20241218,182900,70247653,790,790,790,790,0
20241218,182800,70247653,790,790,790,790,0
20241218,182700,70247653,790,790,790,790,0
20241218,182600,70247653,790,790,790,790,0
20241218,182500,70247653,790,790,790,790,0
20241218,182400,70247653,790,790,790,790,0
20241218,182300,70247653,790,790,790,790,0
20241218,182200,70247653,790,790,790,790,0
20241218,182100,70247653,790,790,790,790,0
20241218,182000,70247653,790,790,790,790,0
20241218,181900,70247653,790,790,790,790,0
20241218,181800,70247653,790,790,790,790,0
20241218,181700,70247653,790,790,790,790,0
20241218,181600,70247653,790,790,790,790,0
20241218,181500,70247653,790,790,790,790,0
20241218,181400,70247653,790,790,790,790,0
20241218,181300,70247653,790,790,790,790,0
20241218,181200,70247653,790,790,790,790,0
20241218,181100,70247653,790,790,790,790,0
20241218,181000,70247653,790,790,790,790,0
20241218,180900,70247653,790,790,790,790,0
20241218,180800,70247653,790,790,790,790,0
20241218,180700,70247653,790,790,790,790,0
20241218,180600,70247653,790,790,790,790,0
20241218,180500,70247653,790,790,790,790,0
20241218,180400,70247653,790,790,790,790,0
20241218,180300,70247653,790,790,790,790,17653
20241218,180200,70247653,790,790,790,790,0
20241218,180100,70247653,790,790,790,790,0
20241218,180000,70247653,790,790,790,790,0
20241218,175900,70247653,790,790,790,790,0
20241218,175800,70247653,790,790,790,790,0
20241218,175700,70247653,790,790,790,790,0
20241218,175600,70247653,790,790,790,790,0
20241218,175500,70247653,790,790,790,790,0
20241218,175400,70247653,790,790,790,790,0
20241218,175300,70247653,790,790,790,790,0
20241218,175200,70247653,790,790,790,790,0
20241218,175100,70247653,790,790,790,790,0
20241218,175000,70247653,790,790,790,790,0
20241218,174900,70247653,790,790,790,790,0
20241218,174800,70247653,790,790,790,790,0
20241218,174700,70247653,790,790,790,790,0
20241218,174600,70247653,790,790,790,790,0
20241218,174500,70247653,790,790,790,790,0
20241218,174400,70247653,790,790,790,790,0
20241218,174300,70247653,790,790,790,790,0
20241218,174200,70247653,790,790,790,790,0
20241218,174100,70247653,790,790,790,790,0
20241218,174000,70247653,790,790,790,790,0
20241218,173900,70247653,790,790,790,790,0
20241218,173800,70247653,790,790,790,790,0
20241218,173700,70247653,790,790,790,790,0
20241218,173600,70247653,790,790,790,790,0
20241218,173500,70247653,790,790,790,790,0
20241218,173400,70247653,790,790,790,790,0
20241218,173300,70247653,790,790,790,790,17653
20241218,173200,70247653,790,790,790,790,0
20241218,173100,70247653,790,790,790,790,0
20241218,173000,70247653,790,790,790,790,0
20241218,172900,70247653,790,790,790,790,0
20241218,172800,70247653,790,790,790,790,0
20241218,172700,70247653,790,790,790,790,0
20241218,172600,70247653,790,790,790,790,0
20241218,172500,70247653,790,790,790,790,0
20241218,172400,70247653,790,790,790,790,0
20241218,172300,70247653,790,790,790,790,0
20241218,172200,70247653,790,790,790,790,0
20241218,172100,70247653,790,790,790,790,0
20241218,172000,70247653,790,790,790,790,0
20241218,171900,70247653,790,790,790,790,0
20241218,171800,70247653,790,790,790,790,0
20241218,171700,70247653,790,790,790,790,0
20241218,171600,70247653,790,790,790,790,0
20241218,171500,70247653,790,790,790,790,0
20241218,171400,70247653,790,790,790,790,0
20241218,171300,70247653,790,790,790,790,0
20241218,171200,70247653,790,790,790,790,0
20241218,171100,70247653,790,790,790,790,0
20241218,171000,70247653,790,790,790,790,0
20241218,170900,70247653,790,790,790,790,0
20241218,170800,70247653,790,790,790,790,0
20241218,170700,70247653,790,790,790,790,0
20241218,170600,70247653,790,790,790,790,0
20241218,170500,70247653,790,790,790,790,0
20241218,170400,70247653,790,790,790,790,0
20241218,170300,70247653,790,790,790,790,17653
20241218,170200,70247653,790,790,790,790,0
20241218,170100,70247653,790,790,790,790,0
20241218,170000,70247653,790,790,790,790,0
20241218,165900,70247653,790,790,790,790,0
20241218,165800,70247653,790,790,790,790,0
20241218,165700,70247653,790,790,790,790,0
20241218,165600,70247653,790,790,790,790,0
20241218,165500,70247653,790,790,790,790,0
20241218,165400,70247653,790,790,790,790,0
20241218,165300,70247653,790,790,790,790,0
20241218,165200,70247653,790,790,790,790,0
20241218,165100,70247653,790,790,790,790,0
20241218,165000,70247653,790,790,790,790,0
20241218,164900,70247653,790,790,790,790,0
20241218,164800,70247653,790,790,790,790,0
20241218,164700,70247653,790,790,790,790,0
20241218,164600,70247653,790,790,790,790,0
20241218,164500,70247653,790,790,790,790,0
20241218,164400,70247653,790,790,790,790,0
20241218,164300,70247653,790,790,790,790,0
20241218,164200,70247653,790,790,790,790,0
20241218,164100,70247653,790,790,790,790,0
20241218,164000,70247653,790,790,790,790,0
20241218,163900,70247653,790,790,790,790,0
20241218,163800,70247653,790,790,790,790,0
20241218,163700,70247653,790,790,790,790,0
20241218,163600,70247653,790,790,790,790,0
20241218,163500,70247653,790,790,790,790,0
20241218,163400,70247653,790,790,790,790,0
20241218,163300,70247653,790,790,790,790,17653
20241218,163200,70247653,790,790,790,790,0
20241218,163100,70247653,790,790,790,790,0
20241218,163000,70247653,790,790,790,790,0
20241218,162900,70247653,790,790,790,790,0
20241218,162800,70247653,790,790,790,790,0
20241218,162700,70247653,790,790,790,790,0
20241218,162600,70247653,790,790,790,790,0
20241218,162500,70247653,790,790,790,790,0
20241218,162400,70247653,790,790,790,790,0
20241218,162300,70247653,790,790,790,790,0
20241218,162200,70247653,790,790,790,790,0
20241218,162100,70247653,790,790,790,790,0
20241218,162000,70247653,790,790,790,790,0
20241218,161900,70247653,790,790,790,790,0
20241218,161800,70247653,790,790,790,790,0
20241218,161700,70247653,790,790,790,790,0
20241218,161600,70247653,790,790,790,790,0
20241218,161500,70247653,790,790,790,790,0
20241218,161400,70247653,790,790,790,790,0
20241218,161300,70247653,790,790,790,790,0
20241218,161200,70247653,790,790,790,790,0
20241218,161100,70247653,790,790,790,790,0
20241218,161000,70247653,790,790,790,790,0
20241218,160900,70247653,790,790,790,790,0
20241218,160800,70247653,790,790,790,790,0
20241218,160700,70247653,790,790,790,790,0
20241218,160600,70247653,790,790,790,790,0
20241218,160500,70247653,790,790,790,790,0
20241218,160400,70247653,790,790,790,790,0
20241218,160300,70247653,790,790,790,790,17653
20241218,160200,70247653,790,790,790,790,0
20241218,160100,70247653,790,790,790,790,0
20241218,160000,70247653,790,790,790,790,0
20241218,155900,70247653,790,790,790,790,0
20241218,155800,70247653,790,790,790,790,0
20241218,155700,70247653,790,790,790,790,0
20241218,155600,70247653,790,790,790,790,0
20241218,155500,70247653,790,790,790,790,0
20241218,155400,70247653,790,790,790,790,0
20241218,155300,70247653,790,790,790,790,0
20241218,155200,70247653,790,790,790,790,0
20241218,155100,70247653,790,790,790,790,0
20241218,155000,70247653,790,790,790,790,0
20241218,154900,70247653,790,790,790,790,0
20241218,154800,70247653,790,790,790,790,0
20241218,154700,70247653,790,790,790,790,0
20241218,154600,70247653,790,790,790,790,0
20241218,154500,70247653,790,790,790,790,0
20241218,154400,70247653,790,790,790,790,0
20241218,154300,70247653,790,790,790,790,0
20241218,154200,70247653,790,790,790,790,0
20241218,154100,70247653,790,790,790,790,0
20241218,154000,70247653,790,790,790,790,0
20241218,153900,70247653,790,790,790,790,0
20241218,153800,70247653,790,790,790,790,0
20241218,153700,70247653,790,790,790,790,0
20241218,153600,70247653,790,790,790,790,0
20241218,153500,70247653,790,790,790,790,0
20241218,153400,70247653,790,790,790,790,0
20241218,153300,70247653,790,790,790,790,17653
20241218,153200,70247653,790,790,790,790,0
20241218,153100,70247653,790,790,790,790,0
20241218,153000,70247653,790,790,790,790,17653
20241218,152900,56301783,790,790,790,790,0
20241218,152800,56301783,790,790,790,790,0
20241218,152700,56301783,790,790,790,790,0
20241218,152600,56301783,790,790,790,790,0
20241218,152500,56301783,790,790,790,790,0
20241218,152400,56301783,790,790,790,790,0
20241218,152300,56301783,790,790,790,790,0
20241218,152200,56301783,790,790,790,790,0
20241218,152100,56301783,790,790,790,790,0
20241218,152000,56301783,790,790,790,790,0
20241218,151900,56301783,790,789,790,789,2104
20241218,151800,54641105,789,789,789,789,313
20241218,151700,54394148,790,785,790,785,2300
20241218,151600,52586863,785,785,785,785,1525
20241218,151500,51389738,785,781,785,781,249
20241218,151400,51195265,785,782,785,782,301
20241218,151300,50959880,785,785,785,785,1000
20241218,151200,50174880,785,785,785,785,0
20241218,151100,50174880,785,785,785,785,0
20241218,151000,50174880,785,785,785,785,0
20241218,150900,50174880,785,785,785,785,6
20241218,150800,50170170,785,785,785,781,15
20241218,150700,50158447,781,781,781,781,5
20241218,150600,50154542,785,781,785,781,101
20241218,150500,50075657,785,785,785,785,0
20241218,150400,50075657,785,783,785,783,2
20241218,150300,50074089,779,782,782,779,600
20241218,150200,49605189,785,785,785,785,0
20241218,150100,49605189,785,785,785,785,0
20241218,150000,49605189,785,785,785,785,1
20241218,145900,49604404,779,781,781,779,1000
20241218,145800,48824304,785,785,785,785,0
20241218,145700,48824304,785,785,785,785,0
20241218,145600,48824304,785,782,785,782,5000
20241218,145500,44903486,782,780,782,780,3055
20241218,145400,42516550,779,779,779,779,0
20241218,145300,42516550,779,779,779,779,0
20241218,145200,42516550,779,779,779,779,800
20241218,145100,41893350,779,778,779,778,16
20241218,145000,41880901,773,773,773,773,17
20241218,144900,41867760,779,779,779,779,0
20241218,144800,41867760,779,779,779,779,0
20241218,144700,41867760,779,779,779,779,0
20241218,144600,41867760,779,779,779,779,100
20241218,144500,41789860,773,778,778,773,694
20241218,144400,41249943,777,777,777,777,0
20241218,144300,41249943,777,777,777,777,50
20241218,144200,41211093,778,778,778,778,0
20241218,144100,41211093,778,778,778,778,5
20241218,144000,41207203,772,772,772,772,0
20241218,143900,41207203,772,772,772,772,0
20241218,143800,41207203,772,772,772,772,0
20241218,143700,41207203,772,772,772,772,180
20241218,143600,41068243,778,778,778,778,0
20241218,143500,41068243,778,778,778,778,1
20241218,143400,41067465,780,780,780,780,0
20241218,143300,41067465,780,780,780,780,0
20241218,143200,41067465,780,780,780,780,0
20241218,143100,41067465,780,780,780,780,0
20241218,143000,41067465,780,780,780,780,0
20241218,142900,41067465,780,772,780,772,31
20241218,142800,41043525,772,773,773,772,1000
20241218,142700,40271392,774,780,780,773,2036
20241218,142600,38694826,780,780,780,780,24
20241218,142500,38676106,781,781,781,781,0
20241218,142400,38676106,781,781,781,781,0
20241218,142300,38676106,781,780,781,780,22
20241218,142200,38658945,780,776,780,776,44
20241218,142100,38624721,780,780,780,780,0
20241218,142000,38624721,780,780,780,780,0
20241218,141900,38624721,780,780,780,780,0
20241218,141800,38624721,780,780,780,780,0
20241218,141700,38624721,780,780,780,780,0
20241218,141600,38624721,780,780,780,775,49
20241218,141500,38586691,775,775,775,775,0
20241218,141400,38586691,775,775,775,775,1
20241218,141300,38585916,775,780,780,775,3
20241218,141200,38583586,775,775,775,775,0
20241218,141100,38583586,775,775,775,775,5
20241218,141000,38579711,780,780,780,780,0
20241218,140900,38579711,780,780,780,780,0
20241218,140800,38579711,780,780,780,780,1
20241218,140700,38578931,780,780,780,780,130
20241218,140600,38477531,780,779,780,779,500
20241218,140500,38087831,779,779,779,779,0
20241218,140400,38087831,779,779,779,779,650
20241218,140300,37581481,779,779,779,779,1
20241218,140200,37580702,775,775,775,775,3
20241218,140100,37578377,772,777,777,772,1588
20241218,140000,36351131,778,779,779,778,570
20241218,135900,35907102,780,780,780,780,0
20241218,135800,35907102,780,780,780,780,1
20241218,135700,35906322,780,780,780,780,0
20241218,135600,35906322,780,780,780,780,6
20241218,135500,35901642,780,780,780,780,1
20241218,135400,35900862,780,780,780,780,0
20241218,135300,35900862,780,780,780,780,0
20241218,135200,35900862,780,780,780,780,1
20241218,135100,35900082,780,780,780,780,0
20241218,135000,35900082,780,780,780,780,0
20241218,134900,35900082,780,780,780,780,0
20241218,134800,35900082,780,780,780,780,72
20241218,134700,35843922,780,779,780,779,693
20241218,134600,35304074,780,780,780,780,466
20241218,134500,34940594,780,780,780,780,0
20241218,134400,34940594,780,780,780,780,1
20241218,134300,34939814,780,780,780,780,0
20241218,134200,34939814,780,780,780,780,1000
20241218,134100,34159814,780,780,780,780,0
20241218,134000,34159814,780,780,780,780,0
20241218,133900,34159814,780,780,780,780,0
20241218,133800,34159814,780,780,780,779,1134
20241218,133700,33275428,780,780,780,780,0
20241218,133600,33275428,780,780,780,780,0
20241218,133500,33275428,780,780,780,780,0
20241218,133400,33275428,780,780,780,780,0
20241218,133300,33275428,780,780,780,780,100
20241218,133200,33197428,780,780,780,780,0
20241218,133100,33197428,780,780,780,780,0
20241218,133000,33197428,780,780,780,780,0
20241218,132900,33197428,780,780,780,780,0
20241218,132800,33197428,780,780,780,780,1
20241218,132700,33196648,777,777,777,777,0
20241218,132600,33196648,777,777,777,777,0
20241218,132500,33196648,777,777,777,777,0
20241218,132400,33196648,777,777,777,777,39
20241218,132300,33166345,779,779,779,779,50
20241218,132200,33127395,778,778,778,778,443
20241218,132100,32782741,778,778,778,778,0
20241218,132000,32782741,778,778,778,778,0
20241218,131900,32782741,778,778,778,778,181
20241218,131800,32641923,778,778,778,778,1
20241218,131700,32641145,779,779,779,779,100
20241218,131600,32563245,779,779,779,779,0
20241218,131500,32563245,779,779,779,779,0
20241218,131400,32563245,779,779,779,779,0
20241218,131300,32563245,779,779,779,779,120
20241218,131200,32469765,779,779,779,779,0
20241218,131100,32469765,779,779,779,779,1
20241218,131000,32468986,780,780,780,780,0
20241218,130900,32468986,780,781,781,780,503
20241218,130800,32076643,782,782,782,782,0
20241218,130700,32076643,782,782,782,782,0
20241218,130600,32076643,782,782,782,782,0
20241218,130500,32076643,782,779,782,779,1000
20241218,130400,31296893,778,778,778,778,530
20241218,130300,30884553,778,779,779,778,253
20241218,130200,30687469,779,779,779,779,0
20241218,130100,30687469,779,779,779,779,0
20241218,130000,30687469,779,779,779,779,10
20241218,125900,30679679,782,782,782,782,1
20241218,125800,30678897,776,776,776,776,0
20241218,125700,30678897,776,776,776,776,0
20241218,125600,30678897,776,776,776,776,2
20241218,125500,30677345,783,783,783,783,50
20241218,125400,30638195,783,783,783,783,0
20241218,125300,30638195,783,783,783,783,6
20241218,125200,30633497,776,776,776,776,700
20241218,125100,30090297,776,776,776,776,500
20241218,125000,29702297,773,780,780,773,3000
20241218,124900,27377554,783,783,783,783,0
20241218,124800,27377554,783,783,783,783,0
20241218,124700,27377554,783,783,783,783,0
20241218,124600,27377554,783,783,783,783,600
20241218,124500,26907754,781,782,782,781,10
20241218,124400,26899939,783,783,783,783,0
20241218,124300,26899939,783,783,783,783,1
20241218,124200,26899156,781,781,781,781,0
20241218,124100,26899156,781,782,782,781,34
20241218,124000,26872597,783,783,783,783,0
20241218,123900,26872597,783,783,783,783,0
20241218,123800,26872597,783,783,783,783,475
20241218,123700,26500672,781,781,781,781,0
20241218,123600,26500672,781,781,781,781,1
20241218,123500,26499891,780,780,780,780,0
20241218,123400,26499891,780,780,780,780,0
20241218,123300,26499891,780,780,780,780,0
20241218,123200,26499891,780,780,780,780,0
20241218,123100,26499891,780,780,780,780,0
20241218,123000,26499891,780,780,780,780,0
20241218,122900,26499891,780,780,780,780,0
20241218,122800,26499891,780,780,780,780,0
20241218,122700,26499891,780,780,780,780,45
20241218,122600,26464791,783,783,783,783,1
20241218,122500,26464008,782,782,782,782,0
20241218,122400,26464008,782,782,782,782,0
20241218,122300,26464008,782,782,782,782,0
20241218,122200,26464008,782,782,782,782,0
20241218,122100,26464008,782,782,782,782,0
20241218,122000,26464008,782,782,782,782,0
20241218,121900,26464008,782,782,782,782,3000
20241218,121800,24118008,782,782,782,782,0
20241218,121700,24118008,782,782,782,782,0
20241218,121600,24118008,782,782,782,782,0
20241218,121500,24118008,782,782,782,782,0
20241218,121400,24118008,782,782,782,782,18
20241218,121300,24103932,782,777,782,777,22
20241218,121200,24086789,777,777,777,777,1
20241218,121100,24086012,783,783,783,783,0
20241218,121000,24086012,783,783,783,783,70
20241218,120900,24031202,783,783,783,783,0
20241218,120800,24031202,783,783,783,783,0
20241218,120700,24031202,783,783,783,783,0
20241218,120600,24031202,783,783,783,783,0
20241218,120500,24031202,783,777,783,777,102
20241218,120400,23951936,777,777,777,777,0
20241218,120300,23951936,777,777,777,777,0
20241218,120200,23951936,777,777,777,777,2
20241218,120100,23950382,776,776,776,776,0
20241218,120000,23950382,776,776,776,776,0
20241218,115900,23950382,776,776,776,776,0
20241218,115800,23950382,776,785,785,774,2762
20241218,115700,21811334,778,778,778,778,10
20241218,115600,21803554,784,784,784,784,3
20241218,115500,21801202,785,785,785,785,0
20241218,115400,21801202,785,785,785,785,0
20241218,115300,21801202,785,785,785,785,0
20241218,115200,21801202,785,785,785,785,1
20241218,115100,21800417,784,780,784,780,3
20241218,115000,21798069,783,783,783,783,0
20241218,114900,21798069,783,783,783,783,0
20241218,114800,21798069,783,783,783,783,0
20241218,114700,21798069,783,783,783,783,0
20241218,114600,21798069,783,783,783,783,0
20241218,114500,21798069,783,783,783,783,0
20241218,114400,21798069,783,783,783,783,0
20241218,114300,21798069,783,783,783,783,0
20241218,114200,21798069,783,783,783,783,0
20241218,114100,21798069,783,783,783,783,0
20241218,114000,21798069,783,783,783,783,0
20241218,113900,21798069,783,783,783,783,0
20241218,113800,21798069,783,783,783,783,0
20241218,113700,21798069,783,783,783,783,0
20241218,113600,21798069,783,783,783,783,0
20241218,113500,21798069,783,783,783,783,0
20241218,113400,21798069,783,783,783,783,0
20241218,113300,21798069,783,784,784,781,62
20241218,113200,21749512,785,785,785,785,0
20241218,113100,21749512,785,785,785,785,0
20241218,113000,21749512,785,785,785,785,0
20241218,112900,21749512,785,785,785,785,32
20241218,112800,21724392,785,785,785,785,0
20241218,112700,21724392,785,785,785,785,0
20241218,112600,21724392,785,785,785,785,0
20241218,112500,21724392,785,785,785,785,0
20241218,112400,21724392,785,785,785,785,0
20241218,112300,21724392,785,785,785,785,0
20241218,112200,21724392,785,785,785,785,0
20241218,112100,21724392,785,785,785,785,0
20241218,112000,21724392,785,785,785,785,0
20241218,111900,21724392,785,785,785,785,10
20241218,111800,21716542,785,785,785,785,0
20241218,111700,21716542,785,785,785,785,0
20241218,111600,21716542,785,785,785,785,3
20241218,111500,21714187,785,785,785,785,30
20241218,111400,21690637,785,785,785,785,0
20241218,111300,21690637,785,785,785,785,1
20241218,111200,21689852,785,785,785,785,1
20241218,111100,21689067,781,781,781,781,820
20241218,111000,21048647,785,785,785,785,0
20241218,110900,21048647,785,785,785,785,27
20241218,110800,21027452,785,785,785,785,0
20241218,110700,21027452,785,781,785,781,316
20241218,110600,20780443,777,777,777,777,0
20241218,110500,20780443,777,777,777,777,0
20241218,110400,20780443,777,777,777,777,2000
20241218,110300,19226443,778,778,778,778,0
20241218,110200,19226443,778,778,778,778,613
20241218,110100,18749529,777,777,777,777,125
20241218,110000,18652404,777,777,777,777,0
20241218,105900,18652404,777,777,777,777,0
20241218,105800,18652404,777,777,777,777,0
20241218,105700,18652404,777,777,777,777,0
20241218,105600,18652404,777,777,777,777,0
20241218,105500,18652404,777,777,777,777,0
20241218,105400,18652404,777,777,777,777,0
20241218,105300,18652404,777,777,777,777,0
20241218,105200,18652404,777,777,777,777,11
20241218,105100,18643857,777,777,777,777,12
20241218,105000,18634533,777,777,777,777,100
20241218,104900,18556833,777,777,777,777,0
20241218,104800,18556833,777,777,777,777,0
20241218,104700,18556833,777,777,777,777,0
20241218,104600,18556833,777,777,777,777,0
20241218,104500,18556833,777,777,777,777,100
20241218,104400,18479133,773,775,775,773,1919
20241218,104300,16995350,775,775,775,775,0
20241218,104200,16995350,775,775,775,775,117
20241218,104100,16904675,777,777,777,777,0
20241218,104000,16904675,777,778,778,777,122
20241218,103900,16809860,778,778,778,778,0
20241218,103800,16809860,778,778,778,778,99
20241218,103700,16732838,778,779,779,778,304
20241218,103600,16496219,781,781,781,781,10
20241218,103500,16488409,780,781,782,780,2024
20241218,103400,14909330,781,782,782,781,105
20241218,103300,14827222,782,782,782,782,107
20241218,103200,14743548,782,781,782,781,1025
20241218,103100,13942930,782,782,782,782,852
20241218,103000,13276666,782,782,782,782,971
20241218,102900,12517344,783,783,783,783,380
20241218,102800,12219804,785,783,785,783,42
20241218,102700,12186916,783,783,783,783,0
20241218,102600,12186916,783,783,783,783,126
20241218,102500,12088258,785,785,785,785,0
20241218,102400,12088258,785,785,785,785,100
20241218,102300,12009758,785,785,785,785,1110
20241218,102200,11138408,790,790,790,790,0
20241218,102100,11138408,790,786,790,786,601
20241218,102000,10666018,786,786,786,786,0
20241218,101900,10666018,786,788,788,786,6
20241218,101800,10661294,788,788,788,788,0
20241218,101700,10661294,788,789,789,788,72
20241218,101600,10604487,789,790,790,789,19
20241218,101500,10589486,790,790,790,790,0
20241218,101400,10589486,790,790,790,790,0
20241218,101300,10589486,790,790,790,790,1
20241218,101200,10588696,787,787,787,787,0
20241218,101100,10588696,787,787,787,787,0
20241218,101000,10588696,787,789,789,787,244
20241218,100900,10396228,790,790,790,790,0
20241218,100800,10396228,790,790,790,790,0
20241218,100700,10396228,790,790,790,790,0
20241218,100600,10396228,790,790,790,790,0
20241218,100500,10396228,790,790,790,790,0
20241218,100400,10396228,790,790,790,790,0
20241218,100300,10396228,790,790,790,790,10
20241218,100200,10388328,787,789,789,787,2000
20241218,100100,8814202,790,790,790,790,1
20241218,100000,8813412,789,793,793,789,82
20241218,095900,8748625,793,793,793,793,0
20241218,095800,8748625,793,793,793,793,0
20241218,095700,8748625,793,793,793,793,6
20241218,095600,8743867,793,793,793,793,0
20241218,095500,8743867,793,793,793,793,0
20241218,095400,8743867,793,793,793,793,0
20241218,095300,8743867,793,793,793,793,0
20241218,095200,8743867,793,793,793,793,1
20241218,095100,8743074,790,790,790,790,0
20241218,095000,8743074,790,790,790,790,1
20241218,094900,8742284,793,793,793,793,0
20241218,094800,8742284,793,793,793,793,1
20241218,094700,8741491,793,793,793,793,1
20241218,094600,8740698,791,790,793,790,55
20241218,094500,8697153,793,788,793,787,1021
20241218,094400,7893510,792,791,793,790,17
20241218,094300,7880061,794,794,794,794,0
20241218,094200,7880061,794,794,794,794,0
20241218,094100,7880061,794,794,794,794,10
20241218,094000,7872121,794,794,794,794,0
20241218,093900,7872121,794,794,794,794,0
20241218,093800,7872121,794,794,794,794,1
20241218,093700,7871327,794,794,794,794,26
20241218,093600,7850683,794,793,794,787,1001
20241218,093500,7062544,794,794,794,794,51
20241218,093400,7022050,793,794,794,793,6
20241218,093300,7017287,794,794,794,794,252
20241218,093200,6817199,794,794,794,794,300
20241218,093100,6578999,794,790,794,790,102
20241218,093000,6498015,794,794,794,794,1
20241218,092900,6497221,793,793,793,793,31
20241218,092800,6472638,795,795,795,795,50
20241218,092700,6432888,797,797,797,797,1
20241218,092600,6432091,791,791,791,791,22
20241218,092500,6414689,797,797,797,797,1
20241218,092400,6413892,791,795,798,791,59
20241218,092300,6367008,798,798,798,798,2
20241218,092200,6365412,798,798,798,798,0
20241218,092100,6365412,798,798,798,798,0
20241218,092000,6365412,798,798,798,798,0
20241218,091900,6365412,798,798,798,798,0
20241218,091800,6365412,798,798,798,798,5
20241218,091700,6361422,798,798,798,798,2
20241218,091600,6359826,794,794,794,794,1869
20241218,091500,4875840,799,799,799,794,53
20241218,091400,4833743,799,795,799,795,2071
20241218,091300,3185847,795,794,795,794,4
20241218,091200,3182670,794,788,794,788,5
20241218,091100,3178724,796,796,796,796,8
20241218,091000,3172356,796,796,796,796,1
20241218,090900,3171560,787,787,787,787,0
20241218,090800,3171560,787,787,787,787,164
20241218,090700,3042492,787,786,787,786,651
20241218,090600,2530705,787,787,787,787,1
20241218,090500,2529918,786,786,786,786,0
20241218,090400,2529918,786,786,786,786,100
20241218,090300,2451318,786,786,786,786,10
20241218,090200,2443458,787,786,787,786,2000
20241218,090100,869547,786,786,786,786,1
20241218,090000,868761,780,787,787,780,1104