KissMeData/001510/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,183400,257108091,489,489,489,489,8395
20241217,183300,257108091,489,489,489,489,0
20241217,183200,257108091,489,489,489,489,0
20241217,183100,257108091,489,489,489,489,0
20241217,183000,257108091,489,489,489,489,0
20241217,182900,257108091,489,489,489,489,0
20241217,182800,257108091,489,489,489,489,0
20241217,182700,257108091,489,489,489,489,0
20241217,182600,257108091,489,489,489,489,0
20241217,182500,257108091,489,489,489,489,0
20241217,182400,257108091,489,489,489,489,0
20241217,182300,257108091,489,489,489,489,0
20241217,182200,257108091,489,489,489,489,0
20241217,182100,257108091,489,489,489,489,0
20241217,182000,257108091,489,489,489,489,0
20241217,181900,257108091,489,489,489,489,0
20241217,181800,257108091,489,489,489,489,0
20241217,181700,257108091,489,489,489,489,0
20241217,181600,257108091,489,489,489,489,0
20241217,181500,257108091,489,489,489,489,0
20241217,181400,257108091,489,489,489,489,0
20241217,181300,257108091,489,489,489,489,0
20241217,181200,257108091,489,489,489,489,0
20241217,181100,257108091,489,489,489,489,0
20241217,181000,257108091,489,489,489,489,0
20241217,180900,257108091,489,489,489,489,0
20241217,180800,257108091,489,489,489,489,0
20241217,180700,257108091,489,489,489,489,0
20241217,180600,257108091,489,489,489,489,0
20241217,180500,257108091,489,489,489,489,0
20241217,180400,257108091,489,489,489,489,8395
20241217,180300,257108091,489,489,489,489,0
20241217,180200,257108091,489,489,489,489,0
20241217,180100,257108091,489,489,489,489,0
20241217,180000,257108091,489,489,489,489,0
20241217,175900,257108091,489,489,489,489,0
20241217,175800,257108091,489,489,489,489,0
20241217,175700,257108091,489,489,489,489,0
20241217,175600,257108091,489,489,489,489,0
20241217,175500,257108091,489,489,489,489,0
20241217,175400,257108091,489,489,489,489,0
20241217,175300,257108091,489,489,489,489,0
20241217,175200,257108091,489,489,489,489,0
20241217,175100,257108091,489,489,489,489,0
20241217,175000,257108091,489,489,489,489,0
20241217,174900,257108091,489,489,489,489,0
20241217,174800,257108091,489,489,489,489,0
20241217,174700,257108091,489,489,489,489,0
20241217,174600,257108091,489,489,489,489,0
20241217,174500,257108091,489,489,489,489,0
20241217,174400,257108091,489,489,489,489,0
20241217,174300,257108091,489,489,489,489,0
20241217,174200,257108091,489,489,489,489,0
20241217,174100,257108091,489,489,489,489,0
20241217,174000,257108091,489,489,489,489,0
20241217,173900,257108091,489,489,489,489,0
20241217,173800,257108091,489,489,489,489,0
20241217,173700,257108091,489,489,489,489,0
20241217,173600,257108091,489,489,489,489,0
20241217,173500,257108091,489,489,489,489,0
20241217,173400,257108091,489,489,489,489,8395
20241217,173300,257108091,489,489,489,489,0
20241217,173200,257108091,489,489,489,489,0
20241217,173100,257108091,489,489,489,489,0
20241217,173000,257108091,489,489,489,489,0
20241217,172900,257108091,489,489,489,489,0
20241217,172800,257108091,489,489,489,489,0
20241217,172700,257108091,489,489,489,489,0
20241217,172600,257108091,489,489,489,489,0
20241217,172500,257108091,489,489,489,489,0
20241217,172400,257108091,489,489,489,489,0
20241217,172300,257108091,489,489,489,489,0
20241217,172200,257108091,489,489,489,489,0
20241217,172100,257108091,489,489,489,489,0
20241217,172000,257108091,489,489,489,489,0
20241217,171900,257108091,489,489,489,489,0
20241217,171800,257108091,489,489,489,489,0
20241217,171700,257108091,489,489,489,489,0
20241217,171600,257108091,489,489,489,489,0
20241217,171500,257108091,489,489,489,489,0
20241217,171400,257108091,489,489,489,489,0
20241217,171300,257108091,489,489,489,489,0
20241217,171200,257108091,489,489,489,489,0
20241217,171100,257108091,489,489,489,489,0
20241217,171000,257108091,489,489,489,489,0
20241217,170900,257108091,489,489,489,489,0
20241217,170800,257108091,489,489,489,489,0
20241217,170700,257108091,489,489,489,489,0
20241217,170600,257108091,489,489,489,489,0
20241217,170500,257108091,489,489,489,489,0
20241217,170400,257108091,489,489,489,489,8395
20241217,170300,257108091,489,489,489,489,0
20241217,170200,257108091,489,489,489,489,0
20241217,170100,257108091,489,489,489,489,0
20241217,170000,257108091,489,489,489,489,0
20241217,165900,257108091,489,489,489,489,0
20241217,165800,257108091,489,489,489,489,0
20241217,165700,257108091,489,489,489,489,0
20241217,165600,257108091,489,489,489,489,0
20241217,165500,257108091,489,489,489,489,0
20241217,165400,257108091,489,489,489,489,0
20241217,165300,257108091,489,489,489,489,0
20241217,165200,257108091,489,489,489,489,0
20241217,165100,257108091,489,489,489,489,0
20241217,165000,257108091,489,489,489,489,0
20241217,164900,257108091,489,489,489,489,0
20241217,164800,257108091,489,489,489,489,0
20241217,164700,257108091,489,489,489,489,0
20241217,164600,257108091,489,489,489,489,0
20241217,164500,257108091,489,489,489,489,0
20241217,164400,257108091,489,489,489,489,0
20241217,164300,257108091,489,489,489,489,0
20241217,164200,257108091,489,489,489,489,0
20241217,164100,257108091,489,489,489,489,0
20241217,164000,257108091,489,489,489,489,0
20241217,163900,257108091,489,489,489,489,0
20241217,163800,257108091,489,489,489,489,0
20241217,163700,257108091,489,489,489,489,0
20241217,163600,257108091,489,489,489,489,0
20241217,163500,257108091,489,489,489,489,0
20241217,163400,257108091,489,489,489,489,8395
20241217,163300,257108091,489,489,489,489,0
20241217,163200,257108091,489,489,489,489,0
20241217,163100,257108091,489,489,489,489,0
20241217,163000,257108091,489,489,489,489,0
20241217,162900,257108091,489,489,489,489,0
20241217,162800,257108091,489,489,489,489,0
20241217,162700,257108091,489,489,489,489,0
20241217,162600,257108091,489,489,489,489,0
20241217,162500,257108091,489,489,489,489,0
20241217,162400,257108091,489,489,489,489,0
20241217,162300,257108091,489,489,489,489,0
20241217,162200,257108091,489,489,489,489,0
20241217,162100,257108091,489,489,489,489,0
20241217,162000,257108091,489,489,489,489,0
20241217,161900,257108091,489,489,489,489,0
20241217,161800,257108091,489,489,489,489,0
20241217,161700,257108091,489,489,489,489,0
20241217,161600,257108091,489,489,489,489,0
20241217,161500,257108091,489,489,489,489,0
20241217,161400,257108091,489,489,489,489,0
20241217,161300,257108091,489,489,489,489,0
20241217,161200,257108091,489,489,489,489,0
20241217,161100,257108091,489,489,489,489,0
20241217,161000,257108091,489,489,489,489,0
20241217,160900,257108091,489,489,489,489,0
20241217,160800,257108091,489,489,489,489,0
20241217,160700,257108091,489,489,489,489,0
20241217,160600,257108091,489,489,489,489,0
20241217,160500,257108091,489,489,489,489,0
20241217,160400,257108091,489,489,489,489,8395
20241217,160300,257108091,489,489,489,489,0
20241217,160200,257108091,489,489,489,489,0
20241217,160100,257108091,489,489,489,489,0
20241217,160000,257108091,489,489,489,489,0
20241217,155900,257108091,489,489,489,489,0
20241217,155800,257108091,489,489,489,489,0
20241217,155700,257108091,489,489,489,489,0
20241217,155600,257108091,489,489,489,489,0
20241217,155500,257108091,489,489,489,489,0
20241217,155400,257108091,489,489,489,489,0
20241217,155300,257108091,489,489,489,489,0
20241217,155200,257108091,489,489,489,489,0
20241217,155100,257108091,489,489,489,489,0
20241217,155000,257108091,489,489,489,489,0
20241217,154900,257108091,489,489,489,489,0
20241217,154800,257108091,489,489,489,489,0
20241217,154700,257108091,489,489,489,489,0
20241217,154600,257108091,489,489,489,489,0
20241217,154500,257108091,489,489,489,489,0
20241217,154400,257108091,489,489,489,489,0
20241217,154300,257108091,489,489,489,489,0
20241217,154200,257108091,489,489,489,489,0
20241217,154100,257108091,489,489,489,489,0
20241217,154000,257108091,489,489,489,489,0
20241217,153900,257108091,489,489,489,489,0
20241217,153800,257108091,489,489,489,489,0
20241217,153700,257108091,489,489,489,489,0
20241217,153600,257108091,489,489,489,489,0
20241217,153500,257108091,489,489,489,489,0
20241217,153400,257108091,489,489,489,489,8395
20241217,153300,257108091,489,489,489,489,0
20241217,153200,257108091,489,489,489,489,0
20241217,153100,257108091,489,489,489,489,0
20241217,153000,257108091,489,489,489,489,8395
20241217,152900,253002936,488,488,488,488,0
20241217,152800,253002936,488,488,488,488,0
20241217,152700,253002936,488,488,488,488,0
20241217,152600,253002936,488,488,488,488,0
20241217,152500,253002936,488,488,488,488,0
20241217,152400,253002936,488,488,488,488,0
20241217,152300,253002936,488,488,488,488,0
20241217,152200,253002936,488,488,488,488,0
20241217,152100,253002936,488,488,488,488,0
20241217,152000,253002936,488,488,488,488,0
20241217,151900,253002936,488,488,488,488,1518
20241217,151800,252262152,488,488,488,488,338
20241217,151700,252097208,488,489,489,488,395
20241217,151600,251904180,489,488,489,487,390
20241217,151500,251713536,489,489,489,489,916
20241217,151400,251265612,489,489,489,487,5679
20241217,151300,248490233,489,488,489,488,8646
20241217,151200,244270019,488,488,488,488,165
20241217,151100,244189499,488,488,488,488,288
20241217,151000,244048955,488,487,488,487,358
20241217,150900,243874557,488,488,488,488,206
20241217,150800,243774029,488,488,488,488,85
20241217,150700,243732549,488,488,488,487,179
20241217,150600,243645217,488,488,488,488,324
20241217,150500,243487105,488,488,488,488,172
20241217,150400,243403169,488,488,488,488,173
20241217,150300,243318745,488,488,488,487,307
20241217,150200,243168930,488,488,488,488,224
20241217,150100,243059618,488,488,488,488,409
20241217,150000,242860026,488,488,488,488,123
20241217,145900,242800002,488,488,488,488,325
20241217,145800,242641402,488,488,488,488,524
20241217,145700,242385690,488,488,488,488,361
20241217,145600,242209522,488,487,488,487,1373
20241217,145500,241539510,486,488,488,486,6809
20241217,145400,238228208,488,488,488,488,131
20241217,145300,238164280,488,488,488,488,9
20241217,145200,238159888,488,488,488,488,2
20241217,145100,238158912,488,488,488,488,102
20241217,145000,238109136,488,488,488,488,16
20241217,144900,238101328,488,488,488,488,6
20241217,144800,238098400,488,488,488,488,2
20241217,144700,238097424,488,488,488,488,1
20241217,144600,238096936,488,488,488,488,4
20241217,144500,238094984,487,487,487,487,1
20241217,144400,238094497,487,487,487,487,0
20241217,144300,238094497,487,487,487,487,0
20241217,144200,238094497,487,488,488,487,4
20241217,144100,238092548,488,488,488,488,20
20241217,144000,238082788,488,488,488,488,2
20241217,143900,238081812,488,488,488,488,12
20241217,143800,238075956,488,488,488,488,10
20241217,143700,238071076,488,488,488,488,2
20241217,143600,238070100,488,488,488,488,2
20241217,143500,238069124,488,488,488,488,0
20241217,143400,238069124,488,486,488,486,1197
20241217,143300,237486088,487,487,487,487,184
20241217,143200,237396480,487,486,487,486,9238
20241217,143100,232906172,486,487,487,486,31
20241217,143000,232891105,487,487,487,487,30
20241217,142900,232876495,487,487,487,487,17
20241217,142800,232868216,487,487,487,487,16
20241217,142700,232860424,487,487,487,487,2
20241217,142600,232859450,487,487,487,487,1
20241217,142500,232858963,487,487,487,487,102
20241217,142400,232809289,487,487,487,487,2
20241217,142300,232808315,487,487,487,487,2
20241217,142200,232807341,487,487,487,487,1
20241217,142100,232806854,487,487,487,487,2
20241217,142000,232805880,487,487,487,487,4
20241217,141900,232803932,487,487,487,487,6
20241217,141800,232801010,487,487,487,487,18
20241217,141700,232792244,487,487,487,487,3
20241217,141600,232790783,487,487,487,487,13
20241217,141500,232784452,487,487,487,487,61
20241217,141400,232754745,487,487,487,487,2
20241217,141300,232753771,487,487,487,487,1
20241217,141200,232753284,487,487,487,487,2
20241217,141100,232752310,487,487,487,487,81
20241217,141000,232712863,487,487,487,487,0
20241217,140900,232712863,487,487,487,487,2
20241217,140800,232711889,486,487,487,486,2220
20241217,140700,231632967,487,487,487,487,1192
20241217,140600,231052463,487,487,487,487,2
20241217,140500,231051489,487,487,487,487,2
20241217,140400,231050515,487,487,487,487,0
20241217,140300,231050515,487,487,487,487,7
20241217,140200,231047106,487,487,487,487,2
20241217,140100,231046132,487,487,487,487,2
20241217,140000,231045158,487,487,487,487,7
20241217,135900,231041749,486,486,486,486,2
20241217,135800,231040777,486,486,486,486,0
20241217,135700,231040777,486,486,486,486,3480
20241217,135600,229349497,487,487,487,486,526
20241217,135500,229093835,487,487,487,487,192
20241217,135400,229000331,487,487,487,487,1
20241217,135300,228999844,487,487,487,487,1502
20241217,135200,228268370,487,487,487,487,5
20241217,135100,228265935,487,487,487,487,16
20241217,135000,228258143,487,487,487,487,2
20241217,134900,228257169,487,487,487,487,4
20241217,134800,228255221,487,487,487,487,356
20241217,134700,228081849,487,487,487,487,860
20241217,134600,227663029,487,487,487,486,345
20241217,134500,227495023,487,487,487,487,381
20241217,134400,227309476,487,487,487,487,2
20241217,134300,227308502,487,487,487,487,2
20241217,134200,227307528,487,487,487,487,1
20241217,134100,227307041,487,487,487,487,0
20241217,134000,227307041,487,487,487,487,0
20241217,133900,227307041,487,487,487,487,7
20241217,133800,227303632,487,487,487,487,0
20241217,133700,227303632,487,487,487,487,50
20241217,133600,227279282,487,487,487,487,0
20241217,133500,227279282,487,486,487,486,18
20241217,133400,227270517,487,487,487,487,0
20241217,133300,227270517,487,487,487,487,0
20241217,133200,227270517,487,487,487,487,2
20241217,133100,227269543,487,487,487,487,0
20241217,133000,227269543,487,487,487,487,12
20241217,132900,227263699,486,486,486,486,50
20241217,132800,227239399,487,487,487,487,1
20241217,132700,227238912,486,486,487,486,8726
20241217,132600,222997036,486,486,486,486,1268
20241217,132500,222380788,486,486,486,486,0
20241217,132400,222380788,486,486,486,486,0
20241217,132300,222380788,486,486,486,486,1500
20241217,132200,221651788,486,486,486,486,0
20241217,132100,221651788,486,486,486,486,0
20241217,132000,221651788,486,486,486,486,0
20241217,131900,221651788,486,486,486,486,1000
20241217,131800,221165788,486,487,487,486,2
20241217,131700,221164815,486,486,486,486,0
20241217,131600,221164815,486,486,486,486,0
20241217,131500,221164815,486,486,486,486,287
20241217,131400,221025333,487,487,487,487,1
20241217,131300,221024846,486,486,486,486,0
20241217,131200,221024846,486,486,486,486,43
20241217,131100,221003948,485,485,485,485,0
20241217,131000,221003948,485,487,487,485,70
20241217,130900,220969898,487,487,487,487,425
20241217,130800,220762923,487,486,487,486,1396
20241217,130700,220083079,486,486,486,485,135
20241217,130600,220017479,486,486,486,486,3
20241217,130500,220016021,486,486,486,486,30
20241217,130400,220001441,486,486,486,486,40
20241217,130300,219982001,486,486,486,485,609
20241217,130200,219686527,486,486,486,486,67
20241217,130100,219653965,486,486,486,486,212
20241217,130000,219550933,485,485,486,485,1129
20241217,125900,219003322,486,485,486,485,2
20241217,125800,219002351,486,486,486,486,4730
20241217,125700,216703571,486,486,486,486,14
20241217,125600,216696767,486,486,486,486,7400
20241217,125500,213100367,486,486,486,486,12116
20241217,125400,207211991,486,486,486,486,0
20241217,125300,207211991,486,486,486,486,100
20241217,125200,207163391,486,486,486,486,50
20241217,125100,207139091,485,485,485,485,1
20241217,125000,207138606,486,486,486,486,7
20241217,124900,207135204,486,486,486,486,50
20241217,124800,207110904,486,486,486,486,1210
20241217,124700,206522844,486,486,486,486,14
20241217,124600,206516040,485,485,486,485,236
20241217,124500,206401484,486,485,486,485,1368
20241217,124400,205736735,486,485,486,485,367
20241217,124300,205558663,486,485,486,485,16
20241217,124200,205550897,486,486,486,486,165
20241217,124100,205470707,486,486,486,486,102
20241217,124000,205421135,486,486,486,486,101
20241217,123900,205372049,486,486,486,485,275
20241217,123800,205238570,486,486,486,486,34
20241217,123700,205222046,486,486,486,486,671
20241217,123600,204895940,486,486,486,486,35
20241217,123500,204878930,486,486,486,486,75
20241217,123400,204842480,486,486,486,486,10
20241217,123300,204837620,486,486,486,486,164
20241217,123200,204757916,486,486,486,485,554
20241217,123100,204489172,486,486,486,486,12
20241217,123000,204483340,486,486,486,486,89
20241217,122900,204440086,486,486,486,486,0
20241217,122800,204440086,486,486,486,486,23
20241217,122700,204428908,486,486,486,486,12
20241217,122600,204423076,486,486,486,486,40
20241217,122500,204403636,486,486,486,486,59
20241217,122400,204374962,486,486,486,486,113
20241217,122300,204320044,486,486,486,486,422
20241217,122200,204114952,486,486,486,486,135
20241217,122100,204049342,486,486,486,486,58
20241217,122000,204021154,486,486,486,485,217
20241217,121900,203915712,486,486,486,485,132
20241217,121800,203851660,486,485,486,485,600
20241217,121700,203560061,486,486,486,486,1318
20241217,121600,202919513,487,487,487,487,158
20241217,121500,202842567,487,487,487,487,108
20241217,121400,202789971,487,487,487,487,266
20241217,121300,202660429,487,487,487,487,49
20241217,121200,202636566,487,486,487,485,23596
20241217,121100,191176831,486,486,486,486,323
20241217,121000,191019853,487,487,487,487,39
20241217,120900,191000860,487,487,487,487,528
20241217,120800,190743724,487,487,487,487,150
20241217,120700,190670674,487,486,487,486,12448
20241217,120600,184619377,487,487,487,487,0
20241217,120500,184619377,487,487,487,487,643
20241217,120400,184306236,487,487,487,487,289
20241217,120300,184165493,487,487,487,487,278
20241217,120200,184030107,487,487,487,487,598
20241217,120100,183738881,487,487,487,487,0
20241217,120000,183738881,487,487,487,487,0
20241217,115900,183738881,487,487,487,487,1005
20241217,115800,183249446,487,487,487,487,26
20241217,115700,183236784,487,487,487,487,2
20241217,115600,183235810,487,487,487,487,10
20241217,115500,183230940,486,486,486,486,0
20241217,115400,183230940,486,486,486,486,0
20241217,115300,183230940,486,486,486,486,2155
20241217,115200,182183610,487,487,487,487,0
20241217,115100,182183610,487,487,487,486,677
20241217,115000,181854151,487,487,487,487,3005
20241217,114900,180390716,486,487,487,486,15
20241217,114800,180383412,487,487,487,487,0
20241217,114700,180383412,487,487,487,487,35
20241217,114600,180366367,487,487,487,487,75
20241217,114500,180329842,486,486,486,486,0
20241217,114400,180329842,486,487,487,486,4
20241217,114300,180327895,487,487,487,487,0
20241217,114200,180327895,487,487,487,487,0
20241217,114100,180327895,487,488,488,487,1425
20241217,114000,179632902,487,487,487,487,0
20241217,113900,179632902,487,487,487,487,3031
20241217,113800,178156805,488,488,488,488,100
20241217,113700,178108005,488,488,488,488,502
20241217,113600,177863029,488,488,488,488,0
20241217,113500,177863029,488,488,488,488,0
20241217,113400,177863029,488,488,488,488,0
20241217,113300,177863029,488,488,488,488,0
20241217,113200,177863029,488,488,488,488,0
20241217,113100,177863029,488,488,488,488,0
20241217,113000,177863029,488,488,488,488,1000
20241217,112900,177375029,488,488,488,488,1500
20241217,112800,176643029,488,488,488,488,0
20241217,112700,176643029,488,488,488,488,31
20241217,112600,176627901,487,487,487,487,0
20241217,112500,176627901,487,487,487,487,0
20241217,112400,176627901,487,487,487,487,0
20241217,112300,176627901,487,487,487,487,0
20241217,112200,176627901,487,487,487,487,305
20241217,112100,176479366,488,488,488,488,0
20241217,112000,176479366,488,488,488,488,10
20241217,111900,176474486,488,488,488,488,10
20241217,111800,176469606,486,486,486,486,0
20241217,111700,176469606,486,486,486,486,0
20241217,111600,176469606,486,486,486,486,0
20241217,111500,176469606,486,486,486,486,0
20241217,111400,176469606,486,487,487,486,203
20241217,111300,176370746,488,487,488,487,1620
20241217,111200,175580306,488,488,488,488,0
20241217,111100,175580306,488,488,488,488,0
20241217,111000,175580306,488,488,488,488,0
20241217,110900,175580306,488,486,488,486,79
20241217,110800,175541908,486,486,486,486,4359
20241217,110700,173423434,486,487,487,486,10000
20241217,110600,168561408,488,488,488,488,0
20241217,110500,168561408,488,488,488,488,0
20241217,110400,168561408,488,488,488,488,1
20241217,110300,168560920,488,488,488,488,0
20241217,110200,168560920,488,488,488,488,1
20241217,110100,168560432,488,487,488,487,358
20241217,110000,168385836,487,489,489,487,2
20241217,105900,168384860,489,489,489,489,0
20241217,105800,168384860,489,489,489,489,0
20241217,105700,168384860,489,489,489,489,200
20241217,105600,168287060,489,489,489,489,120
20241217,105500,168228380,489,489,489,489,0
20241217,105400,168228380,489,489,489,489,51
20241217,105300,168203441,489,487,489,487,1655
20241217,105200,167394546,489,489,489,489,55
20241217,105100,167367651,489,489,489,489,101
20241217,105000,167318262,486,486,486,486,1
20241217,104900,167317776,486,486,486,486,0
20241217,104800,167317776,486,486,486,486,0
20241217,104700,167317776,486,486,486,486,250
20241217,104600,167196276,489,488,489,488,7
20241217,104500,167192858,489,488,489,488,265
20241217,104400,167063315,488,489,489,488,838
20241217,104300,166653869,489,488,489,488,1611
20241217,104200,165866641,488,488,488,488,490
20241217,104100,165627521,488,488,488,488,0
20241217,104000,165627521,488,488,488,487,702
20241217,103900,165285185,488,488,488,488,258
20241217,103800,165159281,488,487,488,487,409
20241217,103700,164959814,488,488,488,488,10
20241217,103600,164954934,489,489,489,489,0
20241217,103500,164954934,489,487,489,487,318
20241217,103400,164799453,487,487,487,487,12607
20241217,103300,158659844,489,489,489,489,290
20241217,103200,158518034,489,488,489,488,1002
20241217,103100,158028090,488,488,488,488,49
20241217,103000,158004178,488,488,488,488,0
20241217,102900,158004178,488,488,489,487,600
20241217,102800,157710935,488,489,489,488,1318
20241217,102700,157066436,489,489,489,489,344
20241217,102600,156898220,489,488,489,488,9719
20241217,102500,152154064,488,488,488,488,0
20241217,102400,152154064,488,488,488,488,2
20241217,102300,152153088,488,487,488,487,1269
20241217,102200,151535074,487,487,487,487,1580
20241217,102100,150765614,488,487,488,487,1060
20241217,102000,150248394,487,488,488,487,332
20241217,101900,150086379,488,487,488,487,18758
20241217,101800,140947765,487,487,487,487,69
20241217,101700,140914162,487,487,487,487,1
20241217,101600,140913675,487,486,487,486,40
20241217,101500,140894215,487,487,487,487,1313
20241217,101400,140254784,487,487,487,487,6509
20241217,101300,137084901,486,486,486,486,95
20241217,101200,137038731,487,487,487,487,196
20241217,101100,136943279,487,487,487,487,569
20241217,101000,136666176,487,486,487,486,2120
20241217,100900,135633737,487,487,487,487,551
20241217,100800,135365400,487,486,487,486,1017
20241217,100700,134870138,486,487,487,486,7478
20241217,100600,131228432,486,487,487,486,58
20241217,100500,131200241,487,487,487,487,42
20241217,100400,131179787,487,487,487,487,5
20241217,100300,131177352,487,487,487,487,29
20241217,100200,131163229,487,486,487,486,214
20241217,100100,131059211,487,487,487,487,0
20241217,100000,131059211,487,487,487,487,125
20241217,095900,130998336,487,487,487,486,10429
20241217,095800,125929413,487,487,487,487,1
20241217,095700,125928926,486,486,486,486,117
20241217,095600,125872064,486,486,487,486,28
20241217,095500,125858451,486,486,486,486,2000
20241217,095400,124886451,487,487,487,487,2400
20241217,095300,123717651,487,486,487,486,400
20241217,095200,123522899,486,487,487,486,2005
20241217,095100,122548468,487,487,487,486,379
20241217,095000,122364238,487,486,487,485,17615
20241217,094900,113786565,485,486,486,485,10451
20241217,094800,108707380,486,486,486,486,9333
20241217,094700,104171542,487,487,487,487,5006
20241217,094600,101733620,487,486,487,486,550
20241217,094500,101466314,487,487,487,487,112
20241217,094400,101411770,487,487,487,487,70
20241217,094300,101377680,488,488,488,488,0
20241217,094200,101377680,488,488,488,488,2
20241217,094100,101376704,488,486,488,486,17797
20241217,094000,92718865,486,486,486,486,192
20241217,093900,92625553,486,486,486,486,6338
20241217,093800,89545285,487,486,487,486,847
20241217,093700,89133642,487,487,487,487,0
20241217,093600,89133642,487,487,487,487,524
20241217,093500,88878454,487,487,487,487,1143
20241217,093400,88321813,487,487,487,487,395
20241217,093300,88129448,487,487,487,487,33
20241217,093200,88113377,486,487,487,486,3
20241217,093100,88111917,487,486,487,486,10003
20241217,093000,83250456,486,487,487,486,322
20241217,092900,83093742,486,486,486,486,13278
20241217,092800,76640634,486,486,486,485,6400
20241217,092700,73535272,485,485,485,485,0
20241217,092600,73535272,485,486,486,485,11427
20241217,092500,67988974,486,486,487,486,5648
20241217,092400,65243946,487,487,487,486,10303
20241217,092300,60236385,487,488,488,487,902
20241217,092200,59796519,488,487,488,487,92
20241217,092100,59751633,488,488,488,488,1
20241217,092000,59751145,488,488,488,488,0
20241217,091900,59751145,488,488,488,488,0
20241217,091800,59751145,488,488,488,488,6
20241217,091700,59748217,488,487,488,486,502
20241217,091600,59503743,488,488,488,488,501
20241217,091500,59259255,488,488,488,488,2
20241217,091400,59258279,488,487,488,487,1592
20241217,091300,58482383,488,488,488,488,100
20241217,091200,58433583,488,488,488,487,26878
20241217,091100,45343955,487,488,488,487,4146
20241217,091000,43323707,487,487,488,487,1457
20241217,090900,42613769,488,488,488,487,3754
20241217,090800,40785057,487,488,488,487,501
20241217,090700,40540571,489,487,489,487,4035
20241217,090600,38575456,487,489,489,487,3142
20241217,090500,37041018,489,488,489,488,11357
20241217,090400,31498445,489,488,489,488,12390
20241217,090300,25452123,488,488,488,488,9654
20241217,090200,20740971,488,488,488,487,2004
20241217,090100,19763020,487,488,488,487,1006
20241217,090000,19273092,489,488,489,488,39494