KissMeData/001210/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,183300,139097942,798,798,798,798,4062
20241220,183200,139097942,798,798,798,798,0
20241220,183100,139097942,798,798,798,798,0
20241220,183000,139097942,798,798,798,798,0
20241220,182900,139097942,798,798,798,798,0
20241220,182800,139097942,798,798,798,798,0
20241220,182700,139097942,798,798,798,798,0
20241220,182600,139097942,798,798,798,798,0
20241220,182500,139097942,798,798,798,798,0
20241220,182400,139097942,798,798,798,798,0
20241220,182300,139097942,798,798,798,798,0
20241220,182200,139097942,798,798,798,798,0
20241220,182100,139097942,798,798,798,798,0
20241220,182000,139097942,798,798,798,798,0
20241220,181900,139097942,798,798,798,798,0
20241220,181800,139097942,798,798,798,798,0
20241220,181700,139097942,798,798,798,798,0
20241220,181600,139097942,798,798,798,798,0
20241220,181500,139097942,798,798,798,798,0
20241220,181400,139097942,798,798,798,798,0
20241220,181300,139097942,798,798,798,798,0
20241220,181200,139097942,798,798,798,798,0
20241220,181100,139097942,798,798,798,798,0
20241220,181000,139097942,798,798,798,798,0
20241220,180900,139097942,798,798,798,798,0
20241220,180800,139097942,798,798,798,798,0
20241220,180700,139097942,798,798,798,798,0
20241220,180600,139097942,798,798,798,798,0
20241220,180500,139097942,798,798,798,798,0
20241220,180400,139097942,798,798,798,798,0
20241220,180300,139097942,798,798,798,798,4062
20241220,180200,139097942,798,798,798,798,0
20241220,180100,139097942,798,798,798,798,0
20241220,180000,139097942,798,798,798,798,0
20241220,175900,139097942,798,798,798,798,0
20241220,175800,139097942,798,798,798,798,0
20241220,175700,139097942,798,798,798,798,0
20241220,175600,139097942,798,798,798,798,0
20241220,175500,139097942,798,798,798,798,0
20241220,175400,139097942,798,798,798,798,0
20241220,175300,139097942,798,798,798,798,0
20241220,175200,139097942,798,798,798,798,0
20241220,175100,139097942,798,798,798,798,0
20241220,175000,139097942,798,798,798,798,0
20241220,174900,139097942,798,798,798,798,0
20241220,174800,139097942,798,798,798,798,0
20241220,174700,139097942,798,798,798,798,0
20241220,174600,139097942,798,798,798,798,0
20241220,174500,139097942,798,798,798,798,0
20241220,174400,139097942,798,798,798,798,0
20241220,174300,139097942,798,798,798,798,0
20241220,174200,139097942,798,798,798,798,0
20241220,174100,139097942,798,798,798,798,0
20241220,174000,139097942,798,798,798,798,0
20241220,173900,139097942,798,798,798,798,0
20241220,173800,139097942,798,798,798,798,0
20241220,173700,139097942,798,798,798,798,0
20241220,173600,139097942,798,798,798,798,0
20241220,173500,139097942,798,798,798,798,0
20241220,173400,139097942,798,798,798,798,0
20241220,173300,139097942,798,798,798,798,4062
20241220,173200,139097942,798,798,798,798,0
20241220,173100,139097942,798,798,798,798,0
20241220,173000,139097942,798,798,798,798,0
20241220,172900,139097942,798,798,798,798,0
20241220,172800,139097942,798,798,798,798,0
20241220,172700,139097942,798,798,798,798,0
20241220,172600,139097942,798,798,798,798,0
20241220,172500,139097942,798,798,798,798,0
20241220,172400,139097942,798,798,798,798,0
20241220,172300,139097942,798,798,798,798,0
20241220,172200,139097942,798,798,798,798,0
20241220,172100,139097942,798,798,798,798,0
20241220,172000,139097942,798,798,798,798,0
20241220,171900,139097942,798,798,798,798,0
20241220,171800,139097942,798,798,798,798,0
20241220,171700,139097942,798,798,798,798,0
20241220,171600,139097942,798,798,798,798,0
20241220,171500,139097942,798,798,798,798,0
20241220,171400,139097942,798,798,798,798,0
20241220,171300,139097942,798,798,798,798,0
20241220,171200,139097942,798,798,798,798,0
20241220,171100,139097942,798,798,798,798,0
20241220,171000,139097942,798,798,798,798,0
20241220,170900,139097942,798,798,798,798,0
20241220,170800,139097942,798,798,798,798,0
20241220,170700,139097942,798,798,798,798,0
20241220,170600,139097942,798,798,798,798,0
20241220,170500,139097942,798,798,798,798,0
20241220,170400,139097942,798,798,798,798,0
20241220,170300,139097942,798,798,798,798,4062
20241220,170200,139097942,798,798,798,798,0
20241220,170100,139097942,798,798,798,798,0
20241220,170000,139097942,798,798,798,798,0
20241220,165900,139097942,798,798,798,798,0
20241220,165800,139097942,798,798,798,798,0
20241220,165700,139097942,798,798,798,798,0
20241220,165600,139097942,798,798,798,798,0
20241220,165500,139097942,798,798,798,798,0
20241220,165400,139097942,798,798,798,798,0
20241220,165300,139097942,798,798,798,798,0
20241220,165200,139097942,798,798,798,798,0
20241220,165100,139097942,798,798,798,798,0
20241220,165000,139097942,798,798,798,798,0
20241220,164900,139097942,798,798,798,798,0
20241220,164800,139097942,798,798,798,798,0
20241220,164700,139097942,798,798,798,798,0
20241220,164600,139097942,798,798,798,798,0
20241220,164500,139097942,798,798,798,798,0
20241220,164400,139097942,798,798,798,798,0
20241220,164300,139097942,798,798,798,798,0
20241220,164200,139097942,798,798,798,798,0
20241220,164100,139097942,798,798,798,798,0
20241220,164000,139097942,798,798,798,798,0
20241220,163900,139097942,798,798,798,798,0
20241220,163800,139097942,798,798,798,798,0
20241220,163700,139097942,798,798,798,798,0
20241220,163600,139097942,798,798,798,798,0
20241220,163500,139097942,798,798,798,798,0
20241220,163400,139097942,798,798,798,798,0
20241220,163300,139097942,798,798,798,798,4062
20241220,163200,139097942,798,798,798,798,0
20241220,163100,139097942,798,798,798,798,0
20241220,163000,139097942,798,798,798,798,0
20241220,162900,139097942,798,798,798,798,0
20241220,162800,139097942,798,798,798,798,0
20241220,162700,139097942,798,798,798,798,0
20241220,162600,139097942,798,798,798,798,0
20241220,162500,139097942,798,798,798,798,0
20241220,162400,139097942,798,798,798,798,0
20241220,162300,139097942,798,798,798,798,0
20241220,162200,139097942,798,798,798,798,0
20241220,162100,139097942,798,798,798,798,0
20241220,162000,139097942,798,798,798,798,0
20241220,161900,139097942,798,798,798,798,0
20241220,161800,139097942,798,798,798,798,0
20241220,161700,139097942,798,798,798,798,0
20241220,161600,139097942,798,798,798,798,0
20241220,161500,139097942,798,798,798,798,0
20241220,161400,139097942,798,798,798,798,0
20241220,161300,139097942,798,798,798,798,0
20241220,161200,139097942,798,798,798,798,0
20241220,161100,139097942,798,798,798,798,0
20241220,161000,139097942,798,798,798,798,0
20241220,160900,139097942,798,798,798,798,0
20241220,160800,139097942,798,798,798,798,0
20241220,160700,139097942,798,798,798,798,0
20241220,160600,139097942,798,798,798,798,0
20241220,160500,139097942,798,798,798,798,0
20241220,160400,139097942,798,798,798,798,0
20241220,160300,139097942,798,798,798,798,4062
20241220,160200,139097942,798,798,798,798,0
20241220,160100,139097942,798,798,798,798,0
20241220,160000,139097942,798,798,798,798,0
20241220,155900,139097942,798,798,798,798,0
20241220,155800,139097942,798,798,798,798,0
20241220,155700,139097942,798,798,798,798,0
20241220,155600,139097942,798,798,798,798,0
20241220,155500,139097942,798,798,798,798,0
20241220,155400,139097942,798,798,798,798,0
20241220,155300,139097942,798,798,798,798,0
20241220,155200,139097942,798,798,798,798,0
20241220,155100,139097942,798,798,798,798,0
20241220,155000,139097942,798,798,798,798,0
20241220,154900,139097942,798,798,798,798,0
20241220,154800,139097942,798,798,798,798,0
20241220,154700,139097942,798,798,798,798,0
20241220,154600,139097942,798,798,798,798,0
20241220,154500,139097942,798,798,798,798,0
20241220,154400,139097942,798,798,798,798,0
20241220,154300,139097942,798,798,798,798,0
20241220,154200,139097942,798,798,798,798,0
20241220,154100,139097942,798,798,798,798,0
20241220,154000,139097942,798,798,798,798,0
20241220,153900,139097942,798,798,798,798,0
20241220,153800,139097942,798,798,798,798,0
20241220,153700,139097942,798,798,798,798,0
20241220,153600,139097942,798,798,798,798,0
20241220,153500,139097942,798,798,798,798,0
20241220,153400,139097942,798,798,798,798,0
20241220,153300,139097942,798,798,798,798,4062
20241220,153200,139097942,798,798,798,798,0
20241220,153100,139097942,798,798,798,798,0
20241220,153000,139097942,798,798,798,798,4062
20241220,152900,135856466,805,805,805,805,0
20241220,152800,135856466,805,805,805,805,0
20241220,152700,135856466,805,805,805,805,0
20241220,152600,135856466,805,805,805,805,0
20241220,152500,135856466,805,805,805,805,0
20241220,152400,135856466,805,805,805,805,0
20241220,152300,135856466,805,805,805,805,0
20241220,152200,135856466,805,805,805,805,0
20241220,152100,135856466,805,805,805,805,0
20241220,152000,135856466,805,805,805,805,0
20241220,151900,135856466,805,805,805,801,16
20241220,151800,135843634,805,805,805,805,1
20241220,151700,135842829,801,804,804,801,22
20241220,151600,135825201,805,805,805,805,5
20241220,151500,135821176,801,802,802,801,248
20241220,151400,135622387,804,804,804,804,2
20241220,151300,135620779,805,805,805,805,0
20241220,151200,135620779,805,805,805,805,22
20241220,151100,135603069,805,805,805,805,2
20241220,151000,135601459,802,802,802,802,0
20241220,150900,135601459,802,802,802,802,1300
20241220,150800,134558859,802,803,803,802,1299
20241220,150700,133516478,804,804,804,804,828
20241220,150600,132850766,805,805,805,805,1242
20241220,150500,131850956,805,805,805,805,1
20241220,150400,131850151,804,804,804,804,0
20241220,150300,131850151,804,806,806,804,383
20241220,150200,131541618,806,806,806,806,0
20241220,150100,131541618,806,806,806,806,0
20241220,150000,131541618,806,806,806,806,10
20241220,145900,131533558,806,806,806,806,0
20241220,145800,131533558,806,806,806,806,0
20241220,145700,131533558,806,806,806,806,0
20241220,145600,131533558,806,806,806,806,38
20241220,145500,131502930,806,806,806,806,0
20241220,145400,131502930,806,805,806,804,31
20241220,145300,131477999,806,806,806,806,0
20241220,145200,131477999,806,806,806,806,0
20241220,145100,131477999,806,806,806,806,0
20241220,145000,131477999,806,806,806,806,0
20241220,144900,131477999,806,806,806,806,0
20241220,144800,131477999,806,806,806,806,0
20241220,144700,131477999,806,806,806,806,1
20241220,144600,131477193,805,805,805,805,2445
20241220,144500,129508968,805,805,805,805,0
20241220,144400,129508968,805,805,805,805,0
20241220,144300,129508968,805,805,805,805,0
20241220,144200,129508968,805,805,805,805,1150
20241220,144100,128583218,806,806,806,806,0
20241220,144000,128583218,806,806,806,806,0
20241220,143900,128583218,806,806,806,806,0
20241220,143800,128583218,806,806,806,806,0
20241220,143700,128583218,806,806,806,806,0
20241220,143600,128583218,806,806,806,806,0
20241220,143500,128583218,806,806,806,806,0
20241220,143400,128583218,806,806,806,806,0
20241220,143300,128583218,806,806,806,806,0
20241220,143200,128583218,806,806,806,806,0
20241220,143100,128583218,806,806,806,806,0
20241220,143000,128583218,806,806,806,806,0
20241220,142900,128583218,806,806,806,806,0
20241220,142800,128583218,806,806,806,806,0
20241220,142700,128583218,806,806,806,806,0
20241220,142600,128583218,806,806,806,806,1
20241220,142500,128582412,803,805,805,803,24
20241220,142400,128563137,806,806,806,806,1
20241220,142300,128562331,806,806,806,806,0
20241220,142200,128562331,806,806,806,806,0
20241220,142100,128562331,806,806,806,806,0
20241220,142000,128562331,806,806,806,806,3
20241220,141900,128559913,807,807,807,807,0
20241220,141800,128559913,807,807,807,807,0
20241220,141700,128559913,807,807,807,807,2
20241220,141600,128558299,807,807,807,807,1
20241220,141500,128557492,807,807,807,807,0
20241220,141400,128557492,807,807,807,807,0
20241220,141300,128557492,807,807,807,807,0
20241220,141200,128557492,807,807,807,807,0
20241220,141100,128557492,807,807,807,807,0
20241220,141000,128557492,807,807,807,807,0
20241220,140900,128557492,807,807,807,807,0
20241220,140800,128557492,807,807,807,807,12
20241220,140700,128547808,807,807,807,807,0
20241220,140600,128547808,807,807,807,807,0
20241220,140500,128547808,807,807,807,807,0
20241220,140400,128547808,807,807,807,807,0
20241220,140300,128547808,807,807,807,807,0
20241220,140200,128547808,807,807,807,807,0
20241220,140100,128547808,807,807,807,807,0
20241220,140000,128547808,807,807,807,807,0
20241220,135900,128547808,807,807,807,807,0
20241220,135800,128547808,807,807,807,807,148
20241220,135700,128428372,802,802,802,802,155
20241220,135600,128304062,807,807,807,807,0
20241220,135500,128304062,807,807,807,807,0
20241220,135400,128304062,807,807,807,807,123
20241220,135300,128204801,807,802,807,802,1392
20241220,135200,127088412,807,807,807,807,0
20241220,135100,127088412,807,807,807,807,0
20241220,135000,127088412,807,807,807,807,0
20241220,134900,127088412,807,807,807,807,0
20241220,134800,127088412,807,807,807,807,0
20241220,134700,127088412,807,805,807,805,28
20241220,134600,127065868,807,807,807,807,0
20241220,134500,127065868,807,807,807,807,9
20241220,134400,127058605,807,807,807,807,0
20241220,134300,127058605,807,807,807,807,0
20241220,134200,127058605,807,807,807,807,0
20241220,134100,127058605,807,807,807,807,0
20241220,134000,127058605,807,807,807,807,0
20241220,133900,127058605,807,807,807,807,0
20241220,133800,127058605,807,807,807,803,186
20241220,133700,126909239,808,804,808,803,2001
20241220,133600,125301810,806,806,806,806,0
20241220,133500,125301810,806,806,806,806,0
20241220,133400,125301810,806,806,806,806,26
20241220,133300,125280854,808,808,808,808,1
20241220,133200,125280046,807,807,807,807,6790
20241220,133100,119800516,806,806,806,806,0
20241220,133000,119800516,806,806,806,806,0
20241220,132900,119800516,806,806,806,806,0
20241220,132800,119800516,806,806,806,806,1531
20241220,132700,118566530,804,804,804,804,0
20241220,132600,118566530,804,803,804,803,158
20241220,132500,118439556,803,803,803,803,0
20241220,132400,118439556,803,803,803,803,0
20241220,132300,118439556,803,803,803,803,22
20241220,132200,118421890,803,803,803,803,2410
20241220,132100,116486660,807,806,807,806,2584
20241220,132000,114403672,802,802,802,802,0
20241220,131900,114403672,802,802,802,802,2300
20241220,131800,112559072,802,802,802,802,0
20241220,131700,112559072,802,802,802,802,2180
20241220,131600,110810712,802,802,802,802,0
20241220,131500,110810712,802,802,802,802,0
20241220,131400,110810712,802,802,802,802,10
20241220,131300,110802692,806,806,806,806,0
20241220,131200,110802692,806,806,806,806,0
20241220,131100,110802692,806,806,806,806,0
20241220,131000,110802692,806,805,806,805,6785
20241220,130900,105334023,805,805,805,805,156
20241220,130800,105208443,801,801,801,801,0
20241220,130700,105208443,801,801,801,801,0
20241220,130600,105208443,801,801,801,801,700
20241220,130500,104647743,802,802,802,802,8500
20241220,130400,97830743,802,802,802,802,0
20241220,130300,97830743,802,802,802,802,199
20241220,130200,97671145,804,804,804,804,23
20241220,130100,97652653,802,802,802,802,59
20241220,130000,97605335,802,802,802,802,0
20241220,125900,97605335,802,802,802,802,0
20241220,125800,97605335,802,802,802,802,0
20241220,125700,97605335,802,802,802,802,20
20241220,125600,97589295,806,806,806,806,0
20241220,125500,97589295,806,806,806,806,0
20241220,125400,97589295,806,806,806,806,0
20241220,125300,97589295,806,806,806,806,0
20241220,125200,97589295,806,806,806,806,0
20241220,125100,97589295,806,806,806,806,97
20241220,125000,97511113,806,806,806,806,0
20241220,124900,97511113,806,806,806,806,0
20241220,124800,97511113,806,806,806,806,0
20241220,124700,97511113,806,806,806,806,0
20241220,124600,97511113,806,806,806,806,0
20241220,124500,97511113,806,806,806,806,0
20241220,124400,97511113,806,804,806,802,799
20241220,124300,96869615,804,804,804,804,40
20241220,124200,96837455,806,806,806,806,0
20241220,124100,96837455,806,804,806,804,6758
20241220,124000,91400100,804,804,804,804,47
20241220,123900,91362312,801,801,801,801,0
20241220,123800,91362312,801,801,801,801,0
20241220,123700,91362312,801,801,801,801,0
20241220,123600,91362312,801,801,801,801,0
20241220,123500,91362312,801,801,801,801,0
20241220,123400,91362312,801,801,804,801,845
20241220,123300,90685464,804,804,804,804,28
20241220,123200,90662952,801,801,801,801,222
20241220,123100,90485130,804,804,804,804,0
20241220,123000,90485130,804,804,804,804,1
20241220,122900,90484326,804,804,804,804,0
20241220,122800,90484326,804,801,804,801,1557
20241220,122700,89232528,799,799,799,799,0
20241220,122600,89232528,799,799,799,799,0
20241220,122500,89232528,799,799,799,799,10
20241220,122400,89224538,799,804,804,799,512
20241220,122300,88812949,804,802,804,802,6099
20241220,122200,83921549,804,802,804,802,1552
20241220,122100,82675084,802,802,802,802,0
20241220,122000,82675084,802,803,803,802,3
20241220,121900,82672677,798,803,803,798,12
20241220,121800,82663091,798,798,798,798,0
20241220,121700,82663091,798,798,798,798,0
20241220,121600,82663091,798,798,798,798,94
20241220,121500,82588079,803,801,803,801,100
20241220,121400,82507961,802,802,802,802,0
20241220,121300,82507961,802,802,802,802,0
20241220,121200,82507961,802,802,802,802,0
20241220,121100,82507961,802,798,802,797,1691
20241220,121000,81160137,803,803,803,803,0
20241220,120900,81160137,803,801,803,801,2000
20241220,120800,79557611,801,799,801,799,5749
20241220,120700,74960946,798,798,798,798,2003
20241220,120600,73362552,798,798,798,798,2
20241220,120500,73360956,795,795,795,795,0
20241220,120400,73360956,795,797,797,795,2044
20241220,120300,71735129,798,798,798,798,0
20241220,120200,71735129,798,798,798,798,0
20241220,120100,71735129,798,798,798,798,0
20241220,120000,71735129,798,798,798,798,2
20241220,115900,71733533,796,796,796,796,0
20241220,115800,71733533,796,798,798,796,86
20241220,115700,71665048,798,798,798,797,12
20241220,115600,71655473,798,798,798,798,3000
20241220,115500,69261473,798,797,798,797,12
20241220,115400,69251908,797,797,797,797,4
20241220,115300,69248720,798,798,798,798,1
20241220,115200,69247922,797,797,797,797,0
20241220,115100,69247922,797,797,797,797,0
20241220,115000,69247922,797,797,797,797,5
20241220,114900,69243937,798,798,798,798,0
20241220,114800,69243937,798,798,798,798,0
20241220,114700,69243937,798,798,798,798,3
20241220,114600,69241543,798,798,798,798,0
20241220,114500,69241543,798,798,798,798,0
20241220,114400,69241543,798,798,798,798,0
20241220,114300,69241543,798,798,798,798,0
20241220,114200,69241543,798,798,798,798,0
20241220,114100,69241543,798,798,798,798,0
20241220,114000,69241543,798,798,798,798,1
20241220,113900,69240745,799,799,799,799,0
20241220,113800,69240745,799,799,799,799,0
20241220,113700,69240745,799,799,799,799,0
20241220,113600,69240745,799,799,799,799,1
20241220,113500,69239946,799,799,799,799,0
20241220,113400,69239946,799,799,799,799,0
20241220,113300,69239946,799,799,799,799,1
20241220,113200,69239147,796,797,797,796,1550
20241220,113100,68004342,800,800,800,800,0
20241220,113000,68004342,800,800,800,800,0
20241220,112900,68004342,800,798,800,798,2
20241220,112800,68002744,799,799,799,799,1
20241220,112700,68001945,800,800,800,800,0
20241220,112600,68001945,800,800,800,800,0
20241220,112500,68001945,800,800,800,800,5
20241220,112400,67997945,800,800,800,800,500
20241220,112300,67597945,800,800,800,800,1
20241220,112200,67597145,800,800,800,800,1
20241220,112100,67596345,796,800,800,796,174
20241220,112000,67457827,800,801,801,800,1609
20241220,111900,66169019,801,801,801,801,0
20241220,111800,66169019,801,802,802,801,5
20241220,111700,66165012,803,803,803,803,0
20241220,111600,66165012,803,803,803,803,1
20241220,111500,66164209,803,803,803,803,1
20241220,111400,66163406,803,803,803,803,0
20241220,111300,66163406,803,803,803,803,89
20241220,111200,66091939,803,803,803,803,0
20241220,111100,66091939,803,803,803,803,0
20241220,111000,66091939,803,803,803,796,145
20241220,110900,65976505,796,796,796,796,4
20241220,110800,65973321,804,804,804,804,0
20241220,110700,65973321,804,803,804,803,87
20241220,110600,65903459,804,804,804,804,0
20241220,110500,65903459,804,804,804,804,0
20241220,110400,65903459,804,804,804,804,0
20241220,110300,65903459,804,804,804,804,0
20241220,110200,65903459,804,804,804,804,0
20241220,110100,65903459,804,804,804,804,0
20241220,110000,65903459,804,804,804,804,1
20241220,105900,65902655,805,805,805,805,0
20241220,105800,65902655,805,805,805,805,72
20241220,105700,65844695,805,805,805,805,104
20241220,105600,65760975,805,805,805,805,0
20241220,105500,65760975,805,805,805,805,0
20241220,105400,65760975,805,805,805,805,0
20241220,105300,65760975,805,805,805,805,0
20241220,105200,65760975,805,805,805,805,1
20241220,105100,65760170,805,805,805,805,0
20241220,105000,65760170,805,805,805,805,10
20241220,104900,65752120,805,805,805,805,0
20241220,104800,65752120,805,794,805,794,20752
20241220,104700,49155123,794,794,794,794,0
20241220,104600,49155123,794,794,794,794,0
20241220,104500,49155123,794,794,794,794,0
20241220,104400,49155123,794,794,794,794,0
20241220,104300,49155123,794,794,794,794,232
20241220,104200,48970915,794,794,794,794,0
20241220,104100,48970915,794,794,794,794,1000
20241220,104000,48176915,794,794,794,794,0
20241220,103900,48176915,794,794,794,794,1
20241220,103800,48176121,790,790,790,790,0
20241220,103700,48176121,790,790,790,790,0
20241220,103600,48176121,790,794,794,790,778
20241220,103500,47558429,794,794,794,794,0
20241220,103400,47558429,794,794,794,794,16
20241220,103300,47545725,798,798,798,798,0
20241220,103200,47545725,798,797,798,794,31
20241220,103100,47521051,798,798,798,798,1
20241220,103000,47520253,798,798,798,798,0
20241220,102900,47520253,798,798,798,798,0
20241220,102800,47520253,798,798,798,798,3
20241220,102700,47517859,798,798,798,798,6
20241220,102600,47513071,797,797,797,797,0
20241220,102500,47513071,797,797,797,797,0
20241220,102400,47513071,797,797,797,797,40
20241220,102300,47481191,797,797,797,797,0
20241220,102200,47481191,797,797,797,797,12
20241220,102100,47471627,798,798,798,798,0
20241220,102000,47471627,798,798,798,798,0
20241220,101900,47471627,798,798,798,798,0
20241220,101800,47471627,798,798,798,798,0
20241220,101700,47471627,798,798,798,798,0
20241220,101600,47471627,798,798,798,798,0
20241220,101500,47471627,798,798,798,798,2
20241220,101400,47470031,798,798,798,798,0
20241220,101300,47470031,798,798,798,798,0
20241220,101200,47470031,798,798,798,798,0
20241220,101100,47470031,798,798,798,798,35
20241220,101000,47442101,798,793,798,793,2502
20241220,100900,45452792,790,790,790,790,0
20241220,100800,45452792,790,790,790,790,0
20241220,100700,45452792,790,790,790,790,184
20241220,100600,45307432,793,793,793,793,100
20241220,100500,45228132,793,790,793,790,406
20241220,100400,44907381,791,792,792,791,10
20241220,100300,44899462,790,790,790,790,1847
20241220,100200,43440332,790,790,790,790,0
20241220,100100,43440332,790,788,790,788,3
20241220,100000,43437964,789,789,789,789,0
20241220,095900,43437964,789,789,789,789,0
20241220,095800,43437964,789,789,789,789,0
20241220,095700,43437964,789,789,789,789,0
20241220,095600,43437964,789,789,789,789,0
20241220,095500,43437964,789,789,789,789,0
20241220,095400,43437964,789,789,789,789,0
20241220,095300,43437964,789,789,789,789,9
20241220,095200,43430863,790,790,790,790,0
20241220,095100,43430863,790,789,790,789,3529
20241220,095000,40643952,789,789,789,789,0
20241220,094900,40643952,789,789,789,789,1
20241220,094800,40643163,787,787,787,787,61
20241220,094700,40595156,790,790,790,790,9
20241220,094600,40588046,790,790,790,790,0
20241220,094500,40588046,790,790,790,790,0
20241220,094400,40588046,790,790,790,790,1
20241220,094300,40587256,790,790,790,790,0
20241220,094200,40587256,790,790,790,790,0
20241220,094100,40587256,790,790,790,790,100
20241220,094000,40508256,790,790,790,790,11
20241220,093900,40499566,787,787,787,787,0
20241220,093800,40499566,787,787,787,787,40
20241220,093700,40468086,787,785,787,784,23
20241220,093600,40450020,787,787,787,787,0
20241220,093500,40450020,787,787,787,787,1
20241220,093400,40449233,787,787,787,787,0
20241220,093300,40449233,787,787,787,787,1
20241220,093200,40448446,786,787,787,786,9
20241220,093100,40441365,787,787,787,787,3
20241220,093000,40439004,787,787,787,787,10
20241220,092900,40431134,785,785,785,785,26
20241220,092800,40410724,787,787,787,787,0
20241220,092700,40410724,787,787,787,787,0
20241220,092600,40410724,787,787,787,787,353
20241220,092500,40132913,787,787,787,787,93
20241220,092400,40059722,782,787,787,782,2012
20241220,092300,38486088,787,786,787,786,2
20241220,092200,38484515,780,780,780,780,61
20241220,092100,38436935,780,778,780,778,56
20241220,092000,38393265,778,772,778,772,18
20241220,091900,38379309,780,780,780,780,0
20241220,091800,38379309,780,780,780,780,1
20241220,091700,38378529,780,780,780,780,20
20241220,091600,38362929,780,786,787,765,14901
20241220,091500,26768775,790,782,790,782,1878
20241220,091400,25294231,786,786,786,786,3
20241220,091300,25291873,782,789,790,782,5373
20241220,091200,21073154,790,790,790,790,2001
20241220,091100,19492364,790,790,790,790,0
20241220,091000,19492364,790,790,790,790,0
20241220,090900,19492364,790,789,790,789,11
20241220,090800,19483684,790,797,797,785,6327
20241220,090700,14490303,790,802,802,790,12003
20241220,090600,4974203,802,802,802,802,13
20241220,090500,4963777,805,805,805,805,8
20241220,090400,4957337,806,796,806,795,1505
20241220,090300,3760583,808,795,808,795,289
20241220,090200,3530815,809,806,809,806,315
20241220,090100,3276917,810,791,810,791,3621
20241220,090000,352786,791,791,791,791,446