KissMeData/009460/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,185300,246279269,807,807,807,807,4660
20241213,185200,246279269,807,807,807,807,0
20241213,185100,246279269,807,807,807,807,0
20241213,185000,246279269,807,807,807,807,0
20241213,184900,246279269,807,807,807,807,0
20241213,184800,246279269,807,807,807,807,0
20241213,184700,246279269,807,807,807,807,0
20241213,184600,246279269,807,807,807,807,0
20241213,184500,246279269,807,807,807,807,0
20241213,184400,246279269,807,807,807,807,0
20241213,184300,246279269,807,807,807,807,0
20241213,184200,246279269,807,807,807,807,0
20241213,184100,246279269,807,807,807,807,0
20241213,184000,246279269,807,807,807,807,0
20241213,183900,246279269,807,807,807,807,0
20241213,183800,246279269,807,807,807,807,0
20241213,183700,246279269,807,807,807,807,0
20241213,183600,246279269,807,807,807,807,0
20241213,183500,246279269,807,807,807,807,0
20241213,183400,246279269,807,807,807,807,0
20241213,183300,246279269,807,807,807,807,0
20241213,183200,246279269,807,807,807,807,0
20241213,183100,246279269,807,807,807,807,0
20241213,183000,246279269,807,807,807,807,0
20241213,182900,246279269,807,807,807,807,0
20241213,182800,246279269,807,807,807,807,0
20241213,182700,246279269,807,807,807,807,0
20241213,182600,246279269,807,807,807,807,0
20241213,182500,246279269,807,807,807,807,0
20241213,182400,246279269,807,807,807,807,0
20241213,182300,246279269,807,807,807,807,4660
20241213,182200,246279269,807,807,807,807,0
20241213,182100,246279269,807,807,807,807,0
20241213,182000,246279269,807,807,807,807,0
20241213,181900,246279269,807,807,807,807,0
20241213,181800,246279269,807,807,807,807,0
20241213,181700,246279269,807,807,807,807,0
20241213,181600,246279269,807,807,807,807,0
20241213,181500,246279269,807,807,807,807,0
20241213,181400,246279269,807,807,807,807,0
20241213,181300,246279269,807,807,807,807,0
20241213,181200,246279269,807,807,807,807,0
20241213,181100,246279269,807,807,807,807,0
20241213,181000,246279269,807,807,807,807,0
20241213,180900,246279269,807,807,807,807,0
20241213,180800,246279269,807,807,807,807,0
20241213,180700,246279269,807,807,807,807,0
20241213,180600,246279269,807,807,807,807,0
20241213,180500,246279269,807,807,807,807,0
20241213,180400,246279269,807,807,807,807,0
20241213,180300,246279269,807,807,807,807,0
20241213,180200,246279269,807,807,807,807,0
20241213,180100,246279269,807,807,807,807,0
20241213,180000,246279269,807,807,807,807,0
20241213,175900,246279269,807,807,807,807,0
20241213,175800,246279269,807,807,807,807,0
20241213,175700,246279269,807,807,807,807,0
20241213,175600,246279269,807,807,807,807,0
20241213,175500,246279269,807,807,807,807,0
20241213,175400,246279269,807,807,807,807,0
20241213,175300,246279269,807,807,807,807,4660
20241213,175200,246279269,807,807,807,807,0
20241213,175100,246279269,807,807,807,807,0
20241213,175000,246279269,807,807,807,807,0
20241213,174900,246279269,807,807,807,807,0
20241213,174800,246279269,807,807,807,807,0
20241213,174700,246279269,807,807,807,807,0
20241213,174600,246279269,807,807,807,807,0
20241213,174500,246279269,807,807,807,807,0
20241213,174400,246279269,807,807,807,807,0
20241213,174300,246279269,807,807,807,807,0
20241213,174200,246279269,807,807,807,807,0
20241213,174100,246279269,807,807,807,807,0
20241213,174000,246279269,807,807,807,807,0
20241213,173900,246279269,807,807,807,807,0
20241213,173800,246279269,807,807,807,807,0
20241213,173700,246279269,807,807,807,807,0
20241213,173600,246279269,807,807,807,807,0
20241213,173500,246279269,807,807,807,807,0
20241213,173400,246279269,807,807,807,807,0
20241213,173300,246279269,807,807,807,807,0
20241213,173200,246279269,807,807,807,807,0
20241213,173100,246279269,807,807,807,807,0
20241213,173000,246279269,807,807,807,807,0
20241213,172900,246279269,807,807,807,807,0
20241213,172800,246279269,807,807,807,807,0
20241213,172700,246279269,807,807,807,807,0
20241213,172600,246279269,807,807,807,807,0
20241213,172500,246279269,807,807,807,807,0
20241213,172400,246279269,807,807,807,807,0
20241213,172300,246279269,807,807,807,807,4660
20241213,172200,246279269,807,807,807,807,0
20241213,172100,246279269,807,807,807,807,0
20241213,172000,246279269,807,807,807,807,0
20241213,171900,246279269,807,807,807,807,0
20241213,171800,246279269,807,807,807,807,0
20241213,171700,246279269,807,807,807,807,0
20241213,171600,246279269,807,807,807,807,0
20241213,171500,246279269,807,807,807,807,0
20241213,171400,246279269,807,807,807,807,0
20241213,171300,246279269,807,807,807,807,0
20241213,171200,246279269,807,807,807,807,0
20241213,171100,246279269,807,807,807,807,0
20241213,171000,246279269,807,807,807,807,0
20241213,170900,246279269,807,807,807,807,0
20241213,170800,246279269,807,807,807,807,0
20241213,170700,246279269,807,807,807,807,0
20241213,170600,246279269,807,807,807,807,0
20241213,170500,246279269,807,807,807,807,0
20241213,170400,246279269,807,807,807,807,0
20241213,170300,246279269,807,807,807,807,0
20241213,170200,246279269,807,807,807,807,0
20241213,170100,246279269,807,807,807,807,0
20241213,170000,246279269,807,807,807,807,0
20241213,165900,246279269,807,807,807,807,0
20241213,165800,246279269,807,807,807,807,0
20241213,165700,246279269,807,807,807,807,0
20241213,165600,246279269,807,807,807,807,0
20241213,165500,246279269,807,807,807,807,0
20241213,165400,246279269,807,807,807,807,0
20241213,165300,246279269,807,807,807,807,4660
20241213,165200,246279269,807,807,807,807,0
20241213,165100,246279269,807,807,807,807,0
20241213,165000,246279269,807,807,807,807,0
20241213,164900,246279269,807,807,807,807,0
20241213,164800,246279269,807,807,807,807,0
20241213,164700,246279269,807,807,807,807,0
20241213,164600,246279269,807,807,807,807,0
20241213,164500,246279269,807,807,807,807,0
20241213,164400,246279269,807,807,807,807,0
20241213,164300,246279269,807,807,807,807,0
20241213,164200,246279269,807,807,807,807,0
20241213,164100,246279269,807,807,807,807,0
20241213,164000,246279269,807,807,807,807,0
20241213,163900,246279269,807,807,807,807,0
20241213,163800,246279269,807,807,807,807,0
20241213,163700,246279269,807,807,807,807,0
20241213,163600,246279269,807,807,807,807,0
20241213,163500,246279269,807,807,807,807,0
20241213,163400,246279269,807,807,807,807,0
20241213,163300,246279269,807,807,807,807,0
20241213,163200,246279269,807,807,807,807,0
20241213,163100,246279269,807,807,807,807,0
20241213,163000,246279269,807,807,807,807,0
20241213,162900,246279269,807,807,807,807,0
20241213,162800,246279269,807,807,807,807,0
20241213,162700,246279269,807,807,807,807,0
20241213,162600,246279269,807,807,807,807,0
20241213,162500,246279269,807,807,807,807,0
20241213,162400,246279269,807,807,807,807,0
20241213,162300,246279269,807,807,807,807,4660
20241213,162200,246279269,807,807,807,807,0
20241213,162100,246279269,807,807,807,807,0
20241213,162000,246279269,807,807,807,807,0
20241213,161900,246279269,807,807,807,807,0
20241213,161800,246279269,807,807,807,807,0
20241213,161700,246279269,807,807,807,807,0
20241213,161600,246279269,807,807,807,807,0
20241213,161500,246279269,807,807,807,807,0
20241213,161400,246279269,807,807,807,807,0
20241213,161300,246279269,807,807,807,807,0
20241213,161200,246279269,807,807,807,807,0
20241213,161100,246279269,807,807,807,807,0
20241213,161000,246279269,807,807,807,807,0
20241213,160900,246279269,807,807,807,807,0
20241213,160800,246279269,807,807,807,807,0
20241213,160700,246279269,807,807,807,807,0
20241213,160600,246279269,807,807,807,807,0
20241213,160500,246279269,807,807,807,807,0
20241213,160400,246279269,807,807,807,807,0
20241213,160300,246279269,807,807,807,807,0
20241213,160200,246279269,807,807,807,807,0
20241213,160100,246279269,807,807,807,807,0
20241213,160000,246279269,807,807,807,807,0
20241213,155900,246279269,807,807,807,807,0
20241213,155800,246279269,807,807,807,807,0
20241213,155700,246279269,807,807,807,807,0
20241213,155600,246279269,807,807,807,807,0
20241213,155500,246279269,807,807,807,807,0
20241213,155400,246279269,807,807,807,807,0
20241213,155300,246279269,807,807,807,807,4660
20241213,155200,246279269,807,807,807,807,0
20241213,155100,246279269,807,807,807,807,0
20241213,155000,246279269,807,807,807,807,0
20241213,154900,246279269,807,807,807,807,0
20241213,154800,246279269,807,807,807,807,0
20241213,154700,246279269,807,807,807,807,0
20241213,154600,246279269,807,807,807,807,0
20241213,154500,246279269,807,807,807,807,0
20241213,154400,246279269,807,807,807,807,0
20241213,154300,246279269,807,807,807,807,0
20241213,154200,246279269,807,807,807,807,0
20241213,154100,246279269,807,807,807,807,0
20241213,154000,246279269,807,807,807,807,0
20241213,153900,246279269,807,807,807,807,0
20241213,153800,246279269,807,807,807,807,0
20241213,153700,246279269,807,807,807,807,0
20241213,153600,246279269,807,807,807,807,0
20241213,153500,246279269,807,807,807,807,0
20241213,153400,246279269,807,807,807,807,0
20241213,153300,246279269,807,807,807,807,0
20241213,153200,246279269,807,807,807,807,0
20241213,153100,246279269,807,807,807,807,0
20241213,153000,246279269,807,807,807,807,4660
20241213,152900,242518649,805,805,805,805,0
20241213,152800,242518649,805,805,805,805,0
20241213,152700,242518649,805,805,805,805,0
20241213,152600,242518649,805,805,805,805,0
20241213,152500,242518649,805,805,805,805,0
20241213,152400,242518649,805,805,805,805,0
20241213,152300,242518649,805,805,805,805,0
20241213,152200,242518649,805,805,805,805,0
20241213,152100,242518649,805,805,805,805,0
20241213,152000,242518649,805,805,805,805,0
20241213,151900,242518649,805,801,805,800,2225
20241213,151800,240738629,801,801,801,800,107
20241213,151700,240653022,801,801,801,801,5
20241213,151600,240649017,801,801,801,799,2484
20241213,151500,238662306,801,801,801,801,7
20241213,151400,238656699,806,801,806,801,32
20241213,151300,238631042,801,801,806,801,14
20241213,151200,238619823,801,800,801,800,6
20241213,151100,238615019,800,800,806,799,2737
20241213,151000,236419490,799,798,799,798,656
20241213,150900,235895605,800,800,800,798,6
20241213,150800,235890811,800,800,800,800,2
20241213,150700,235889211,800,800,800,800,3
20241213,150600,235886811,800,800,800,800,28
20241213,150500,235864411,800,800,800,800,2
20241213,150400,235862811,800,800,800,800,3
20241213,150300,235860411,800,800,800,800,5
20241213,150200,235856411,799,799,799,799,3
20241213,150100,235854014,799,799,799,799,4
20241213,150000,235850818,799,799,799,797,1313
20241213,145900,234803721,799,798,799,798,2
20241213,145800,234802124,798,798,799,798,255
20241213,145700,234598633,798,798,798,798,3
20241213,145600,234596239,798,799,799,798,3
20241213,145500,234593844,799,799,799,799,5
20241213,145400,234589849,799,799,799,799,88
20241213,145300,234519537,799,799,799,799,6
20241213,145200,234514743,799,799,799,799,6
20241213,145100,234509949,799,799,799,799,4
20241213,145000,234506753,799,799,799,799,1
20241213,144900,234505954,798,798,798,798,46
20241213,144800,234469246,798,798,798,798,0
20241213,144700,234469246,798,798,798,798,0
20241213,144600,234469246,798,798,798,798,0
20241213,144500,234469246,798,798,798,798,0
20241213,144400,234469246,798,798,798,798,0
20241213,144300,234469246,798,798,798,798,0
20241213,144200,234469246,798,797,798,797,157
20241213,144100,234344037,797,797,797,797,0
20241213,144000,234344037,797,797,797,797,5
20241213,143900,234340052,797,797,797,797,2
20241213,143800,234338458,797,797,797,797,1
20241213,143700,234337661,797,797,797,797,1
20241213,143600,234336864,797,797,797,796,5
20241213,143500,234332881,797,797,797,797,2
20241213,143400,234331287,797,797,797,797,1
20241213,143300,234330490,797,797,797,797,2
20241213,143200,234328896,797,797,797,797,1
20241213,143100,234328099,797,797,797,797,2
20241213,143000,234326505,797,796,797,796,11
20241213,142900,234317747,797,797,797,797,2
20241213,142800,234316153,797,797,797,797,0
20241213,142700,234316153,797,795,797,795,4
20241213,142600,234312969,798,798,798,798,0
20241213,142500,234312969,798,798,798,798,0
20241213,142400,234312969,798,798,798,798,0
20241213,142300,234312969,798,798,798,798,0
20241213,142200,234312969,798,798,798,798,0
20241213,142100,234312969,798,796,798,796,50
20241213,142000,234273073,798,798,798,798,0
20241213,141900,234273073,798,798,798,798,0
20241213,141800,234273073,798,796,798,796,13
20241213,141700,234262703,798,798,798,798,0
20241213,141600,234262703,798,798,798,798,0
20241213,141500,234262703,798,798,798,798,0
20241213,141400,234262703,798,798,798,798,0
20241213,141300,234262703,798,798,798,798,0
20241213,141200,234262703,798,795,798,795,5425
20241213,141100,229938366,795,794,795,794,416
20241213,141000,229608060,795,795,795,795,2
20241213,140900,229606470,795,795,795,795,7
20241213,140800,229600905,795,795,795,795,3
20241213,140700,229598520,795,795,795,795,3
20241213,140600,229596135,795,795,795,795,217
20241213,140500,229423620,795,795,795,794,6
20241213,140400,229418853,795,795,795,795,2
20241213,140300,229417263,795,795,795,795,4
20241213,140200,229414083,795,795,795,795,5
20241213,140100,229410108,795,796,796,795,771
20241213,140000,228797158,797,797,797,797,2
20241213,135900,228795564,797,797,797,797,1
20241213,135800,228794767,797,797,797,796,54
20241213,135700,228751773,797,797,797,797,2
20241213,135600,228750179,797,797,797,797,1
20241213,135500,228749382,797,796,797,796,4
20241213,135400,228746195,796,796,796,796,4
20241213,135300,228743011,796,796,796,796,5
20241213,135200,228739031,796,796,796,796,104
20241213,135100,228656247,797,797,797,796,52
20241213,135000,228614852,797,797,797,797,2
20241213,134900,228613258,797,797,797,797,1
20241213,134800,228612461,797,797,797,797,3
20241213,134700,228610070,797,797,797,797,0
20241213,134600,228610070,797,797,797,797,1
20241213,134500,228609273,797,797,797,797,0
20241213,134400,228609273,797,797,797,797,0
20241213,134300,228609273,797,797,797,797,0
20241213,134200,228609273,797,797,797,797,1
20241213,134100,228608476,797,797,797,797,1
20241213,134000,228607679,797,797,797,797,0
20241213,133900,228607679,797,797,797,797,2
20241213,133800,228606085,797,797,797,797,1
20241213,133700,228605288,797,797,797,797,2
20241213,133600,228603694,797,797,797,797,0
20241213,133500,228603694,797,796,797,796,4
20241213,133400,228600509,797,796,797,796,302
20241213,133300,228360116,797,797,797,797,2
20241213,133200,228358522,796,796,796,796,52
20241213,133100,228317130,797,798,798,797,449
20241213,133000,227959274,798,798,798,798,4
20241213,132900,227956082,798,798,798,798,7
20241213,132800,227950496,798,798,798,798,5
20241213,132700,227946506,798,797,798,797,561
20241213,132600,227499385,797,796,797,796,24
20241213,132500,227480275,797,796,797,796,7
20241213,132400,227474698,796,797,797,796,54
20241213,132300,227431710,797,797,797,797,5
20241213,132200,227427725,797,797,797,796,16
20241213,132100,227414983,796,796,797,796,309
20241213,132000,227169018,796,797,797,796,206
20241213,131900,227005041,797,797,797,797,8
20241213,131800,226998665,797,797,797,797,5
20241213,131700,226994680,797,797,797,797,6
20241213,131600,226989898,797,797,797,797,4
20241213,131500,226986710,797,797,797,797,3
20241213,131400,226984319,797,797,797,797,8
20241213,131300,226977943,797,797,797,797,6
20241213,131200,226973161,797,796,797,796,519
20241213,131100,226560034,797,797,797,797,3
20241213,131000,226557643,797,796,797,796,505
20241213,130900,226155662,797,798,798,797,10
20241213,130800,226147691,798,798,798,798,3
20241213,130700,226145297,798,798,798,798,1
20241213,130600,226144499,798,797,798,797,4
20241213,130500,226141310,797,797,797,797,0
20241213,130400,226141310,797,796,797,796,444
20241213,130300,225787883,796,796,796,796,6
20241213,130200,225783107,796,796,796,795,8
20241213,130100,225776743,796,796,796,796,3
20241213,130000,225774355,796,796,796,796,2
20241213,125900,225772763,796,796,796,796,4
20241213,125800,225769579,796,796,796,796,2
20241213,125700,225767987,796,796,796,796,102
20241213,125600,225686795,796,796,796,796,1
20241213,125500,225685999,796,796,796,795,4
20241213,125400,225682816,796,795,796,795,3
20241213,125300,225680430,795,795,795,795,1
20241213,125200,225679635,795,794,795,794,62
20241213,125100,225630399,795,795,795,795,0
20241213,125000,225630399,795,794,795,794,19
20241213,124900,225615312,794,794,794,794,237
20241213,124800,225427134,795,795,795,795,108
20241213,124700,225341274,795,795,795,795,0
20241213,124600,225341274,795,795,795,795,82
20241213,124500,225276084,795,795,795,795,0
20241213,124400,225276084,795,795,795,795,10
20241213,124300,225268134,795,795,795,795,0
20241213,124200,225268134,795,795,795,795,0
20241213,124100,225268134,795,795,795,795,1
20241213,124000,225267339,795,795,795,795,0
20241213,123900,225267339,795,795,795,795,0
20241213,123800,225267339,795,795,795,795,0
20241213,123700,225267339,795,795,795,795,999
20241213,123600,224473134,795,795,795,795,2
20241213,123500,224471544,794,793,794,793,4
20241213,123400,224468370,794,792,794,792,5408
20241213,123300,220185226,792,792,792,792,5
20241213,123200,220181266,792,792,792,792,25
20241213,123100,220161466,791,791,791,791,0
20241213,123000,220161466,791,791,791,791,0
20241213,122900,220161466,791,791,791,791,0
20241213,122800,220161466,791,793,793,791,1233
20241213,122700,219185436,794,794,794,794,0
20241213,122600,219185436,794,794,794,794,0
20241213,122500,219185436,794,794,794,794,0
20241213,122400,219185436,794,793,794,793,265
20241213,122300,218975215,793,793,793,793,0
20241213,122200,218975215,793,793,793,793,0
20241213,122100,218975215,793,793,793,793,0
20241213,122000,218975215,793,794,794,793,71
20241213,121900,218918862,794,794,794,794,0
20241213,121800,218918862,794,794,794,794,0
20241213,121700,218918862,794,793,794,793,101
20241213,121600,218838669,793,793,793,793,20
20241213,121500,218822809,793,793,793,793,0
20241213,121400,218822809,793,793,793,793,6
20241213,121300,218818051,793,793,793,793,3
20241213,121200,218815672,793,793,793,793,5
20241213,121100,218811707,793,793,793,793,5
20241213,121000,218807742,793,793,793,793,105
20241213,120900,218724477,793,793,793,793,200
20241213,120800,218565877,793,793,793,793,401
20241213,120700,218247884,793,793,793,793,0
20241213,120600,218247884,793,793,793,793,2
20241213,120500,218246298,793,793,793,793,4
20241213,120400,218243126,793,793,793,793,2
20241213,120300,218241540,793,793,793,793,4
20241213,120200,218238368,793,792,793,792,12
20241213,120100,218228862,793,793,793,792,106
20241213,120000,218144904,793,793,793,793,2
20241213,115900,218143318,793,792,793,792,14
20241213,115800,218132228,792,793,793,792,6
20241213,115700,218127472,793,793,793,793,81
20241213,115600,218063239,793,793,793,793,4
20241213,115500,218060067,793,792,793,792,5
20241213,115400,218056105,792,792,792,791,44
20241213,115300,218021280,792,792,792,792,113
20241213,115200,217931784,792,792,792,792,4
20241213,115100,217928616,792,792,792,792,2
20241213,115000,217927032,791,791,791,791,676
20241213,114900,217392316,791,791,791,791,0
20241213,114800,217392316,791,791,791,790,49
20241213,114700,217353600,791,791,791,791,0
20241213,114600,217353600,791,791,791,791,6
20241213,114500,217348854,791,791,791,791,6
20241213,114400,217344108,791,791,791,791,5
20241213,114300,217340153,791,790,791,790,3264
20241213,114200,214760884,790,791,791,790,11
20241213,114100,214752192,791,791,791,790,10
20241213,114000,214744284,791,791,791,791,6
20241213,113900,214739538,791,794,794,789,10158
20241213,113800,206706017,794,794,794,794,1
20241213,113700,206705223,794,794,794,794,3
20241213,113600,206702841,794,794,794,794,573
20241213,113500,206247879,795,795,795,795,1
20241213,113400,206247084,796,796,796,796,0
20241213,113300,206247084,796,794,796,794,61
20241213,113200,206198606,794,794,794,794,0
20241213,113100,206198606,794,794,794,794,2
20241213,113000,206197018,794,795,795,794,614
20241213,112900,205709163,796,796,796,796,17
20241213,112800,205695631,796,797,797,796,1206
20241213,112700,204735455,800,798,800,798,74
20241213,112600,204676263,800,800,800,800,0
20241213,112500,204676263,800,800,800,800,0
20241213,112400,204676263,800,800,800,800,0
20241213,112300,204676263,800,798,800,798,4
20241213,112200,204673065,798,798,798,798,3
20241213,112100,204670671,798,798,798,798,992
20241213,112000,203879055,798,797,798,797,505
20241213,111900,203476069,797,795,797,795,9743
20241213,111800,195720623,796,795,796,795,997
20241213,111700,194927062,795,794,795,794,1965
20241213,111600,193366851,794,793,794,793,5
20241213,111500,193362885,793,793,793,793,12
20241213,111400,193353369,793,793,793,793,101
20241213,111300,193273276,793,793,794,793,532
20241213,111200,192850902,793,792,793,792,118
20241213,111100,192757345,792,792,792,792,20
20241213,111000,192741505,792,791,792,791,53
20241213,110900,192699532,792,792,792,791,206
20241213,110800,192536382,792,791,792,789,7
20241213,110700,192530848,790,790,790,790,3
20241213,110600,192528478,790,789,790,789,6
20241213,110500,192523742,789,789,789,789,2
20241213,110400,192522164,789,788,789,788,2
20241213,110300,192520587,788,787,788,787,2
20241213,110200,192519012,787,786,787,786,870
20241213,110100,191834343,786,784,787,784,29
20241213,110000,191811553,784,787,787,784,2460
20241213,105900,189881308,787,786,787,786,6
20241213,105800,189876587,786,786,787,784,6540
20241213,105700,184741321,786,785,786,785,22
20241213,105600,184724050,785,786,786,784,464
20241213,105500,184359462,786,786,786,786,0
20241213,105400,184359462,786,786,786,786,6
20241213,105300,184354746,786,786,786,786,24
20241213,105200,184335882,786,786,787,785,113
20241213,105100,184247161,787,788,789,785,4208
20241213,105000,180939888,788,788,788,788,6
20241213,104900,180935160,787,786,787,786,1898
20241213,104800,179443324,786,786,786,785,510
20241213,104700,179042466,786,787,787,786,707
20241213,104600,178486759,788,787,788,787,8
20241213,104500,178480460,787,785,787,785,5921
20241213,104400,173829774,785,784,787,784,11613
20241213,104300,164702224,784,786,786,783,2055
20241213,104200,163090212,786,786,786,786,30
20241213,104100,163066632,786,788,788,785,704
20241213,104000,162513328,787,790,790,786,7737
20241213,103900,156424404,791,794,794,790,23709
20241213,103800,137687337,794,794,794,794,4
20241213,103700,137684161,794,794,794,793,5
20241213,103600,137680193,794,797,797,793,10006
20241213,103500,129735389,796,796,796,796,6
20241213,103400,129730613,796,797,797,796,6
20241213,103300,129725836,797,797,797,797,35
20241213,103200,129697941,797,799,799,795,10579
20241213,103100,121267939,800,800,800,800,0
20241213,103000,121267939,800,800,800,800,1
20241213,102900,121267139,799,800,800,799,2
20241213,102800,121265540,800,800,800,800,0
20241213,102700,121265540,800,799,800,799,251
20241213,102600,121064990,800,800,800,800,1
20241213,102500,121064190,800,800,800,800,0
20241213,102400,121064190,800,800,800,800,0
20241213,102300,121064190,800,799,800,799,332
20241213,102200,120798920,799,799,799,799,1000
20241213,102100,119999920,799,799,799,799,0
20241213,102000,119999920,799,799,799,799,100
20241213,101900,119920020,799,799,799,798,627
20241213,101800,119419672,799,799,799,799,0
20241213,101700,119419672,799,798,799,798,557
20241213,101600,118975184,798,799,799,798,1125
20241213,101500,118076930,799,799,799,799,0
20241213,101400,118076930,799,799,799,799,79
20241213,101300,118013809,799,799,799,799,210
20241213,101200,117846019,799,799,799,799,0
20241213,101100,117846019,799,799,799,799,101
20241213,101000,117765320,799,798,799,798,52
20241213,100900,117723823,799,799,799,799,0
20241213,100800,117723823,799,799,799,799,0
20241213,100700,117723823,799,799,799,799,3
20241213,100600,117721426,799,798,799,798,194
20241213,100500,117566612,797,797,797,797,3
20241213,100400,117564221,798,798,798,798,0
20241213,100300,117564221,798,798,798,798,16
20241213,100200,117551453,798,798,798,798,614
20241213,100100,117061481,798,798,798,798,0
20241213,100000,117061481,798,798,798,798,0
20241213,095900,117061481,798,798,798,798,7
20241213,095800,117055895,799,797,799,797,8501
20241213,095700,110269281,798,798,798,798,0
20241213,095600,110269281,798,798,798,798,0
20241213,095500,110269281,798,798,798,798,4
20241213,095400,110266089,798,798,798,798,0
20241213,095300,110266089,798,798,798,798,0
20241213,095200,110266089,798,798,798,798,0
20241213,095100,110266089,798,798,798,798,0
20241213,095000,110266089,798,798,798,798,0
20241213,094900,110266089,798,798,798,798,0
20241213,094800,110266089,798,798,798,798,0
20241213,094700,110266089,798,798,798,798,1002
20241213,094600,109466493,797,797,797,797,1
20241213,094500,109465696,798,798,798,798,0
20241213,094400,109465696,798,798,798,798,501
20241213,094300,109065898,798,798,798,798,0
20241213,094200,109065898,798,798,798,798,211
20241213,094100,108897520,798,798,798,798,0
20241213,094000,108897520,798,798,798,798,0
20241213,093900,108897520,798,798,798,798,290
20241213,093800,108666100,798,797,798,797,13
20241213,093700,108655727,797,797,797,797,0
20241213,093600,108655727,797,797,797,797,315
20241213,093500,108404672,797,797,797,797,0
20241213,093400,108404672,797,797,797,797,0
20241213,093300,108404672,797,797,797,797,543
20241213,093200,107971901,798,798,798,797,9
20241213,093100,107964724,797,797,797,797,5
20241213,093000,107960739,798,798,798,798,121
20241213,092900,107864181,797,798,798,797,582
20241213,092800,107400202,798,798,798,797,1044
20241213,092700,106567091,798,798,798,798,50
20241213,092600,106527191,798,798,798,798,236
20241213,092500,106338863,797,798,798,797,1523
20241213,092400,105123929,798,798,798,797,5908
20241213,092300,100409346,798,797,800,797,1778
20241213,092200,98990573,798,799,799,798,3140
20241213,092100,96484752,800,800,800,798,2763
20241213,092000,94278701,800,800,801,800,5474
20241213,091900,89898421,800,801,801,800,3429
20241213,091800,87152632,801,802,802,801,479
20241213,091700,86768682,803,803,803,803,1040
20241213,091600,85933562,803,803,806,803,1110
20241213,091500,85042220,803,808,811,803,1939
20241213,091400,83479069,811,816,816,811,8531
20241213,091300,76553867,816,814,817,814,2490
20241213,091200,74526791,814,820,820,814,20918
20241213,091100,57479637,820,825,825,820,7100
20241213,091000,51645529,827,817,827,814,37458
20241213,090900,20915079,816,812,817,812,9528
20241213,090800,13158440,812,810,812,810,3550
20241213,090700,10281926,810,806,811,806,4666
20241213,090600,6503594,805,802,805,799,2905
20241213,090500,4170878,802,802,802,802,357
20241213,090400,3884564,802,799,802,799,1695
20241213,090300,2526962,800,793,800,793,602
20241213,090200,2046255,799,799,799,799,0
20241213,090100,2046255,799,799,799,799,2
20241213,090000,2044657,791,796,796,791,2572