KissMeData/009460/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,185300,243188419,756,756,756,756,2163
20241218,185200,243188419,756,756,756,756,0
20241218,185100,243188419,756,756,756,756,0
20241218,185000,243188419,756,756,756,756,0
20241218,184900,243188419,756,756,756,756,0
20241218,184800,243188419,756,756,756,756,0
20241218,184700,243188419,756,756,756,756,0
20241218,184600,243188419,756,756,756,756,0
20241218,184500,243188419,756,756,756,756,0
20241218,184400,243188419,756,756,756,756,0
20241218,184300,243188419,756,756,756,756,0
20241218,184200,243188419,756,756,756,756,0
20241218,184100,243188419,756,756,756,756,0
20241218,184000,243188419,756,756,756,756,0
20241218,183900,243188419,756,756,756,756,0
20241218,183800,243188419,756,756,756,756,0
20241218,183700,243188419,756,756,756,756,0
20241218,183600,243188419,756,756,756,756,0
20241218,183500,243188419,756,756,756,756,0
20241218,183400,243188419,756,756,756,756,0
20241218,183300,243188419,756,756,756,756,0
20241218,183200,243188419,756,756,756,756,0
20241218,183100,243188419,756,756,756,756,0
20241218,183000,243188419,756,756,756,756,0
20241218,182900,243188419,756,756,756,756,0
20241218,182800,243188419,756,756,756,756,0
20241218,182700,243188419,756,756,756,756,0
20241218,182600,243188419,756,756,756,756,0
20241218,182500,243188419,756,756,756,756,0
20241218,182400,243188419,756,756,756,756,0
20241218,182300,243188419,756,756,756,756,2163
20241218,182200,243188419,756,756,756,756,0
20241218,182100,243188419,756,756,756,756,0
20241218,182000,243188419,756,756,756,756,0
20241218,181900,243188419,756,756,756,756,0
20241218,181800,243188419,756,756,756,756,0
20241218,181700,243188419,756,756,756,756,0
20241218,181600,243188419,756,756,756,756,0
20241218,181500,243188419,756,756,756,756,0
20241218,181400,243188419,756,756,756,756,0
20241218,181300,243188419,756,756,756,756,0
20241218,181200,243188419,756,756,756,756,0
20241218,181100,243188419,756,756,756,756,0
20241218,181000,243188419,756,756,756,756,0
20241218,180900,243188419,756,756,756,756,0
20241218,180800,243188419,756,756,756,756,0
20241218,180700,243188419,756,756,756,756,0
20241218,180600,243188419,756,756,756,756,0
20241218,180500,243188419,756,756,756,756,0
20241218,180400,243188419,756,756,756,756,0
20241218,180300,243188419,756,756,756,756,0
20241218,180200,243188419,756,756,756,756,0
20241218,180100,243188419,756,756,756,756,0
20241218,180000,243188419,756,756,756,756,0
20241218,175900,243188419,756,756,756,756,0
20241218,175800,243188419,756,756,756,756,0
20241218,175700,243188419,756,756,756,756,0
20241218,175600,243188419,756,756,756,756,0
20241218,175500,243188419,756,756,756,756,0
20241218,175400,243188419,756,756,756,756,0
20241218,175300,243188419,756,756,756,756,2163
20241218,175200,243188419,756,756,756,756,0
20241218,175100,243188419,756,756,756,756,0
20241218,175000,243188419,756,756,756,756,0
20241218,174900,243188419,756,756,756,756,0
20241218,174800,243188419,756,756,756,756,0
20241218,174700,243188419,756,756,756,756,0
20241218,174600,243188419,756,756,756,756,0
20241218,174500,243188419,756,756,756,756,0
20241218,174400,243188419,756,756,756,756,0
20241218,174300,243188419,756,756,756,756,0
20241218,174200,243188419,756,756,756,756,0
20241218,174100,243188419,756,756,756,756,0
20241218,174000,243188419,756,756,756,756,0
20241218,173900,243188419,756,756,756,756,0
20241218,173800,243188419,756,756,756,756,0
20241218,173700,243188419,756,756,756,756,0
20241218,173600,243188419,756,756,756,756,0
20241218,173500,243188419,756,756,756,756,0
20241218,173400,243188419,756,756,756,756,0
20241218,173300,243188419,756,756,756,756,0
20241218,173200,243188419,756,756,756,756,0
20241218,173100,243188419,756,756,756,756,0
20241218,173000,243188419,756,756,756,756,0
20241218,172900,243188419,756,756,756,756,0
20241218,172800,243188419,756,756,756,756,0
20241218,172700,243188419,756,756,756,756,0
20241218,172600,243188419,756,756,756,756,0
20241218,172500,243188419,756,756,756,756,0
20241218,172400,243188419,756,756,756,756,0
20241218,172300,243188419,756,756,756,756,2163
20241218,172200,243188419,756,756,756,756,0
20241218,172100,243188419,756,756,756,756,0
20241218,172000,243188419,756,756,756,756,0
20241218,171900,243188419,756,756,756,756,0
20241218,171800,243188419,756,756,756,756,0
20241218,171700,243188419,756,756,756,756,0
20241218,171600,243188419,756,756,756,756,0
20241218,171500,243188419,756,756,756,756,0
20241218,171400,243188419,756,756,756,756,0
20241218,171300,243188419,756,756,756,756,0
20241218,171200,243188419,756,756,756,756,0
20241218,171100,243188419,756,756,756,756,0
20241218,171000,243188419,756,756,756,756,0
20241218,170900,243188419,756,756,756,756,0
20241218,170800,243188419,756,756,756,756,0
20241218,170700,243188419,756,756,756,756,0
20241218,170600,243188419,756,756,756,756,0
20241218,170500,243188419,756,756,756,756,0
20241218,170400,243188419,756,756,756,756,0
20241218,170300,243188419,756,756,756,756,0
20241218,170200,243188419,756,756,756,756,0
20241218,170100,243188419,756,756,756,756,0
20241218,170000,243188419,756,756,756,756,0
20241218,165900,243188419,756,756,756,756,0
20241218,165800,243188419,756,756,756,756,0
20241218,165700,243188419,756,756,756,756,0
20241218,165600,243188419,756,756,756,756,0
20241218,165500,243188419,756,756,756,756,0
20241218,165400,243188419,756,756,756,756,0
20241218,165300,243188419,756,756,756,756,2163
20241218,165200,243188419,756,756,756,756,0
20241218,165100,243188419,756,756,756,756,0
20241218,165000,243188419,756,756,756,756,0
20241218,164900,243188419,756,756,756,756,0
20241218,164800,243188419,756,756,756,756,0
20241218,164700,243188419,756,756,756,756,0
20241218,164600,243188419,756,756,756,756,0
20241218,164500,243188419,756,756,756,756,0
20241218,164400,243188419,756,756,756,756,0
20241218,164300,243188419,756,756,756,756,0
20241218,164200,243188419,756,756,756,756,0
20241218,164100,243188419,756,756,756,756,0
20241218,164000,243188419,756,756,756,756,0
20241218,163900,243188419,756,756,756,756,0
20241218,163800,243188419,756,756,756,756,0
20241218,163700,243188419,756,756,756,756,0
20241218,163600,243188419,756,756,756,756,0
20241218,163500,243188419,756,756,756,756,0
20241218,163400,243188419,756,756,756,756,0
20241218,163300,243188419,756,756,756,756,0
20241218,163200,243188419,756,756,756,756,0
20241218,163100,243188419,756,756,756,756,0
20241218,163000,243188419,756,756,756,756,0
20241218,162900,243188419,756,756,756,756,0
20241218,162800,243188419,756,756,756,756,0
20241218,162700,243188419,756,756,756,756,0
20241218,162600,243188419,756,756,756,756,0
20241218,162500,243188419,756,756,756,756,0
20241218,162400,243188419,756,756,756,756,0
20241218,162300,243188419,756,756,756,756,2163
20241218,162200,243188419,756,756,756,756,0
20241218,162100,243188419,756,756,756,756,0
20241218,162000,243188419,756,756,756,756,0
20241218,161900,243188419,756,756,756,756,0
20241218,161800,243188419,756,756,756,756,0
20241218,161700,243188419,756,756,756,756,0
20241218,161600,243188419,756,756,756,756,0
20241218,161500,243188419,756,756,756,756,0
20241218,161400,243188419,756,756,756,756,0
20241218,161300,243188419,756,756,756,756,0
20241218,161200,243188419,756,756,756,756,0
20241218,161100,243188419,756,756,756,756,0
20241218,161000,243188419,756,756,756,756,0
20241218,160900,243188419,756,756,756,756,0
20241218,160800,243188419,756,756,756,756,0
20241218,160700,243188419,756,756,756,756,0
20241218,160600,243188419,756,756,756,756,0
20241218,160500,243188419,756,756,756,756,0
20241218,160400,243188419,756,756,756,756,0
20241218,160300,243188419,756,756,756,756,0
20241218,160200,243188419,756,756,756,756,0
20241218,160100,243188419,756,756,756,756,0
20241218,160000,243188419,756,756,756,756,0
20241218,155900,243188419,756,756,756,756,0
20241218,155800,243188419,756,756,756,756,0
20241218,155700,243188419,756,756,756,756,0
20241218,155600,243188419,756,756,756,756,0
20241218,155500,243188419,756,756,756,756,0
20241218,155400,243188419,756,756,756,756,0
20241218,155300,243188419,756,756,756,756,2163
20241218,155200,243188419,756,756,756,756,0
20241218,155100,243188419,756,756,756,756,0
20241218,155000,243188419,756,756,756,756,0
20241218,154900,243188419,756,756,756,756,0
20241218,154800,243188419,756,756,756,756,0
20241218,154700,243188419,756,756,756,756,0
20241218,154600,243188419,756,756,756,756,0
20241218,154500,243188419,756,756,756,756,0
20241218,154400,243188419,756,756,756,756,0
20241218,154300,243188419,756,756,756,756,0
20241218,154200,243188419,756,756,756,756,0
20241218,154100,243188419,756,756,756,756,0
20241218,154000,243188419,756,756,756,756,0
20241218,153900,243188419,756,756,756,756,0
20241218,153800,243188419,756,756,756,756,0
20241218,153700,243188419,756,756,756,756,0
20241218,153600,243188419,756,756,756,756,0
20241218,153500,243188419,756,756,756,756,0
20241218,153400,243188419,756,756,756,756,0
20241218,153300,243188419,756,756,756,756,0
20241218,153200,243188419,756,756,756,756,0
20241218,153100,243188419,756,756,756,756,0
20241218,153000,243188419,756,756,756,756,2163
20241218,152900,241553191,755,755,755,755,0
20241218,152800,241553191,755,755,755,755,0
20241218,152700,241553191,755,755,755,755,0
20241218,152600,241553191,755,755,755,755,0
20241218,152500,241553191,755,755,755,755,0
20241218,152400,241553191,755,755,755,755,0
20241218,152300,241553191,755,755,755,755,0
20241218,152200,241553191,755,755,755,755,0
20241218,152100,241553191,755,755,755,755,0
20241218,152000,241553191,755,755,755,755,0
20241218,151900,241553191,755,768,768,754,10453
20241218,151800,233596713,776,776,776,776,2200
20241218,151700,231889513,776,776,776,776,0
20241218,151600,231889513,776,776,776,776,8
20241218,151500,231883305,777,768,777,768,8000
20241218,151400,225679911,767,767,767,767,0
20241218,151300,225679911,767,767,767,767,125
20241218,151200,225584036,768,768,768,768,0
20241218,151100,225584036,768,768,768,768,3
20241218,151000,225581732,768,768,768,768,0
20241218,150900,225581732,768,768,768,768,0
20241218,150800,225581732,768,768,768,768,0
20241218,150700,225581732,768,768,768,768,10
20241218,150600,225574052,768,768,768,768,24
20241218,150500,225555620,768,768,768,768,0
20241218,150400,225555620,768,768,768,768,443
20241218,150300,225215396,768,768,768,768,95
20241218,150200,225142436,768,768,768,768,0
20241218,150100,225142436,768,768,768,768,0
20241218,150000,225142436,768,768,768,768,0
20241218,145900,225142436,768,768,768,768,0
20241218,145800,225142436,768,768,768,768,1000
20241218,145700,224374436,768,768,768,768,4018
20241218,145600,221288612,768,768,768,768,502
20241218,145500,220903076,768,768,768,768,0
20241218,145400,220903076,768,768,768,768,548
20241218,145300,220482212,768,767,768,767,4010
20241218,145200,217402778,767,767,767,767,0
20241218,145100,217402778,767,767,767,767,1586
20241218,145000,216186316,767,767,767,767,5512
20241218,144900,211958612,766,766,766,766,0
20241218,144800,211958612,766,766,766,766,1000
20241218,144700,211192612,765,765,765,765,0
20241218,144600,211192612,765,765,765,765,65
20241218,144500,211142887,765,764,765,764,332
20241218,144400,210889234,763,763,763,763,28
20241218,144300,210867870,764,764,764,764,5
20241218,144200,210864050,764,764,764,764,0
20241218,144100,210864050,764,764,764,764,63
20241218,144000,210815918,764,763,764,763,855
20241218,143900,210162704,762,766,766,762,5840
20241218,143800,205702305,766,767,767,766,11
20241218,143700,205693869,767,767,767,767,0
20241218,143600,205693869,767,767,767,767,20
20241218,143500,205678529,767,766,767,766,88
20241218,143400,205611116,767,767,767,767,6
20241218,143300,205606514,767,767,768,767,36
20241218,143200,205578895,768,768,768,768,60
20241218,143100,205532815,768,769,769,768,196
20241218,143000,205382106,773,773,773,773,20
20241218,142900,205366646,773,768,773,764,502
20241218,142800,204982106,770,776,776,770,70
20241218,142700,204928194,777,777,777,777,1
20241218,142600,204927417,777,776,777,776,52
20241218,142500,204887063,777,775,777,750,48074
20241218,142400,168178446,777,778,778,777,8
20241218,142300,168172228,778,778,778,778,6
20241218,142200,168167560,778,778,778,778,4
20241218,142100,168164448,778,777,778,777,6
20241218,142000,168159782,777,777,777,774,10910
20241218,141900,159700151,777,777,777,777,2
20241218,141800,159698597,777,777,777,777,1
20241218,141700,159697820,777,776,777,776,314
20241218,141600,159454118,776,776,776,776,0
20241218,141500,159454118,776,776,776,776,0
20241218,141400,159454118,776,776,776,776,0
20241218,141300,159454118,776,776,776,776,0
20241218,141200,159454118,776,776,776,776,20
20241218,141100,159438598,776,776,776,776,0
20241218,141000,159438598,776,776,776,776,13
20241218,140900,159428510,776,776,776,776,0
20241218,140800,159428510,776,776,776,776,0
20241218,140700,159428510,776,776,776,776,2
20241218,140600,159426958,776,776,776,776,2
20241218,140500,159425406,776,776,776,776,10
20241218,140400,159417646,777,777,777,777,1
20241218,140300,159416869,777,777,777,777,116
20241218,140200,159326737,777,777,777,777,2
20241218,140100,159325183,777,777,777,776,854
20241218,140000,158661716,776,776,776,776,59
20241218,135900,158615932,776,776,776,776,2
20241218,135800,158614380,776,776,776,776,7
20241218,135700,158608948,776,776,776,776,11
20241218,135600,158600412,776,776,776,776,1
20241218,135500,158599636,776,776,776,776,0
20241218,135400,158599636,776,776,776,776,2
20241218,135300,158598084,776,776,776,776,7
20241218,135200,158592652,776,776,776,776,0
20241218,135100,158592652,776,776,776,776,183
20241218,135000,158450644,776,776,776,776,1
20241218,134900,158449868,776,776,776,776,2
20241218,134800,158448316,776,776,776,776,1
20241218,134700,158447540,776,776,776,774,864
20241218,134600,157778786,778,778,778,778,1
20241218,134500,157778008,778,778,778,778,1
20241218,134400,157777230,778,778,778,778,2
20241218,134300,157775674,778,778,778,778,4
20241218,134200,157772562,778,778,778,778,0
20241218,134100,157772562,778,778,778,778,0
20241218,134000,157772562,778,778,778,778,0
20241218,133900,157772562,778,778,778,778,0
20241218,133800,157772562,778,779,779,778,2
20241218,133700,157771005,779,779,779,779,0
20241218,133600,157771005,779,776,779,776,3
20241218,133500,157768674,779,777,779,777,734
20241218,133400,157198352,775,775,775,775,2
20241218,133300,157196802,774,774,774,774,0
20241218,133200,157196802,774,774,774,774,0
20241218,133100,157196802,774,774,774,774,0
20241218,133000,157196802,774,774,774,774,3268
20241218,132900,154667370,774,774,774,774,100
20241218,132800,154589970,774,776,776,774,3019
20241218,132700,152247245,777,778,778,777,812
20241218,132600,151616316,779,779,779,779,4
20241218,132500,151613200,779,779,779,779,2
20241218,132400,151611642,779,779,779,779,0
20241218,132300,151611642,779,779,779,779,0
20241218,132200,151611642,779,779,779,779,0
20241218,132100,151611642,779,779,779,779,320
20241218,132000,151362362,779,779,779,779,1
20241218,131900,151361583,779,779,779,779,1
20241218,131800,151360804,779,779,779,779,3
20241218,131700,151358467,779,781,781,779,11
20241218,131600,151349892,780,780,780,780,3
20241218,131500,151347552,778,780,780,778,502
20241218,131400,150956992,780,779,781,779,4
20241218,131300,150953873,779,779,779,779,2
20241218,131200,150952315,779,779,779,778,323
20241218,131100,150700699,777,777,777,777,2
20241218,131000,150699145,777,777,777,777,3
20241218,130900,150696814,777,777,777,777,2
20241218,130800,150695260,777,777,777,777,2
20241218,130700,150693706,777,777,777,777,132
20241218,130600,150591142,777,777,777,777,10
20241218,130500,150583372,777,777,777,777,3
20241218,130400,150581041,777,777,777,777,6
20241218,130300,150576379,775,772,778,771,430
20241218,130200,150244828,772,770,772,770,519
20241218,130100,149844788,770,770,770,769,347
20241218,130000,149577704,770,769,771,769,6686
20241218,125900,144432670,768,769,769,768,4785
20241218,125800,140757770,770,773,774,768,7818
20241218,125700,134742214,773,772,773,771,97
20241218,125600,134667298,772,774,774,772,2120
20241218,125500,133027609,775,781,781,775,9123
20241218,125400,125932852,782,781,782,781,3
20241218,125300,125930507,782,782,782,782,0
20241218,125200,125930507,782,782,782,782,0
20241218,125100,125930507,782,782,782,782,0
20241218,125000,125930507,782,781,782,781,22
20241218,124900,125913323,782,782,782,782,0
20241218,124800,125913323,782,781,782,781,3
20241218,124700,125910978,782,781,782,781,105
20241218,124600,125828970,783,783,783,782,10
20241218,124500,125821145,783,783,783,783,2
20241218,124400,125819579,782,782,782,782,0
20241218,124300,125819579,782,782,782,782,0
20241218,124200,125819579,782,786,786,782,5017
20241218,124100,121890929,783,785,785,783,2
20241218,124000,121889361,786,783,786,783,5
20241218,123900,121885437,786,785,786,782,7
20241218,123800,121879945,782,782,787,782,17
20241218,123700,121866616,786,787,787,782,6
20241218,123600,121861910,782,782,787,782,12
20241218,123500,121852498,786,782,787,782,146
20241218,123400,121738306,783,783,783,783,0
20241218,123300,121738306,783,783,783,783,91
20241218,123200,121667053,784,784,784,784,1
20241218,123100,121666269,786,786,786,786,45
20241218,123000,121630899,786,785,786,785,15
20241218,122900,121619110,785,785,785,785,0
20241218,122800,121619110,785,785,785,785,2
20241218,122700,121617540,784,784,784,784,0
20241218,122600,121617540,784,784,784,784,0
20241218,122500,121617540,784,784,784,784,0
20241218,122400,121617540,784,784,784,784,0
20241218,122300,121617540,784,784,784,784,127
20241218,122200,121517972,786,786,786,786,0
20241218,122100,121517972,786,786,786,786,0
20241218,122000,121517972,786,786,786,786,0
20241218,121900,121517972,786,786,786,786,0
20241218,121800,121517972,786,786,786,786,0
20241218,121700,121517972,786,786,786,786,0
20241218,121600,121517972,786,786,786,786,0
20241218,121500,121517972,786,786,786,786,0
20241218,121400,121517972,786,786,786,786,0
20241218,121300,121517972,786,782,786,782,3
20241218,121200,121515622,785,787,787,782,22
20241218,121100,121498356,782,782,787,781,25
20241218,121000,121478764,784,779,784,779,2131
20241218,120900,119814788,780,780,780,780,0
20241218,120800,119814788,780,780,780,780,0
20241218,120700,119814788,780,778,780,777,6570
20241218,120600,114709394,778,778,778,778,0
20241218,120500,114709394,778,782,782,778,977
20241218,120400,113949236,783,784,784,783,7
20241218,120300,113943752,786,786,786,786,19
20241218,120200,113928818,786,785,786,785,20
20241218,120100,113913110,786,786,786,786,4
20241218,120000,113909966,786,786,786,786,16
20241218,115900,113897390,786,786,786,786,0
20241218,115800,113897390,786,786,787,786,3
20241218,115700,113895031,787,787,787,786,20
20241218,115600,113879295,787,785,787,785,18
20241218,115500,113865134,787,785,787,785,18
20241218,115400,113850986,786,786,786,786,0
20241218,115300,113850986,786,786,786,786,0
20241218,115200,113850986,786,786,786,786,0
20241218,115100,113850986,786,786,786,786,0
20241218,115000,113850986,786,785,786,785,3
20241218,114900,113848629,784,784,784,784,0
20241218,114800,113848629,784,784,784,784,0
20241218,114700,113848629,784,784,784,784,0
20241218,114600,113848629,784,784,784,784,0
20241218,114500,113848629,784,784,784,784,0
20241218,114400,113848629,784,784,784,784,0
20241218,114300,113848629,784,784,784,784,0
20241218,114200,113848629,784,784,784,784,1
20241218,114100,113847845,787,787,787,787,0
20241218,114000,113847845,787,785,787,785,2
20241218,113900,113846273,784,784,784,784,0
20241218,113800,113846273,784,784,784,784,0
20241218,113700,113846273,784,784,784,784,0
20241218,113600,113846273,784,784,784,784,1
20241218,113500,113845489,787,786,787,784,17
20241218,113400,113832129,784,785,786,784,1614
20241218,113300,112566747,785,784,785,784,12
20241218,113200,112557329,785,784,785,784,2
20241218,113100,112555760,787,782,787,782,201
20241218,113000,112397977,782,782,782,782,1
20241218,112900,112397195,781,781,782,781,631
20241218,112800,111904083,781,781,781,781,0
20241218,112700,111904083,781,781,781,781,0
20241218,112600,111904083,781,781,781,781,0
20241218,112500,111904083,781,781,781,781,0
20241218,112400,111904083,781,781,781,781,0
20241218,112300,111904083,781,781,781,781,6
20241218,112200,111899397,781,781,781,781,2
20241218,112100,111897835,781,779,781,779,14200
20241218,112000,100817962,779,779,779,779,0
20241218,111900,100817962,779,779,779,779,0
20241218,111800,100817962,779,779,779,779,5
20241218,111700,100814067,778,776,780,776,6160
20241218,111600,96019170,776,776,776,776,0
20241218,111500,96019170,776,776,776,776,0
20241218,111400,96019170,776,776,776,776,5
20241218,111300,96015290,775,775,775,775,1
20241218,111200,96014515,775,775,775,775,0
20241218,111100,96014515,775,775,775,775,0
20241218,111000,96014515,775,775,775,775,0
20241218,110900,96014515,775,775,775,775,0
20241218,110800,96014515,775,775,775,775,0
20241218,110700,96014515,775,775,775,775,14
20241218,110600,96003665,774,774,774,774,0
20241218,110500,96003665,774,774,774,774,100
20241218,110400,95926265,774,774,774,774,1
20241218,110300,95925491,773,774,774,773,2849
20241218,110200,93723208,776,777,777,773,64
20241218,110100,93673486,778,780,780,778,99
20241218,110000,93596270,781,781,781,781,1
20241218,105900,93595489,780,780,780,780,4
20241218,105800,93592369,780,780,780,780,0
20241218,105700,93592369,780,780,781,780,202
20241218,105600,93434808,779,779,779,779,0
20241218,105500,93434808,779,779,779,779,2
20241218,105400,93433250,782,782,782,782,0
20241218,105300,93433250,782,778,782,778,2232
20241218,105200,91692510,778,778,778,778,1438
20241218,105100,90573746,778,778,778,778,0
20241218,105000,90573746,778,778,778,778,5
20241218,104900,90569856,778,778,778,778,2209
20241218,104800,88851254,777,778,778,777,2
20241218,104700,88849699,780,780,780,780,0
20241218,104600,88849699,780,780,780,780,2
20241218,104500,88848139,780,780,780,780,4
20241218,104400,88845019,781,782,782,781,10242
20241218,104300,80843547,783,783,783,783,0
20241218,104200,80843547,783,785,785,783,11956
20241218,104100,71474657,789,789,789,789,0
20241218,104000,71474657,789,785,789,785,16
20241218,103900,71462085,785,785,785,785,20
20241218,103800,71446385,788,782,790,782,625
20241218,103700,70957435,790,790,790,790,1
20241218,103600,70956645,783,788,789,783,10
20241218,103500,70948786,782,782,782,782,26
20241218,103400,70928454,780,780,780,780,1
20241218,103300,70927674,789,789,789,789,0
20241218,103200,70927674,789,787,789,787,410
20241218,103100,70604489,787,779,787,778,24
20241218,103000,70585769,779,780,780,779,100
20241218,102900,70507867,784,781,784,781,3
20241218,102800,70505519,788,788,788,788,5
20241218,102700,70501579,789,789,789,789,0
20241218,102600,70501579,789,789,789,789,25
20241218,102500,70481854,789,789,789,789,1
20241218,102400,70481065,777,777,777,777,7
20241218,102300,70475626,790,790,790,790,0
20241218,102200,70475626,790,773,790,773,40
20241218,102100,70444461,773,770,777,770,1775
20241218,102000,69074213,769,770,772,769,2466
20241218,101900,67174063,770,770,770,770,0
20241218,101800,67174063,770,770,770,770,0
20241218,101700,67174063,770,770,770,770,0
20241218,101600,67174063,770,770,770,770,0
20241218,101500,67174063,770,769,770,769,10
20241218,101400,67166364,770,770,770,770,0
20241218,101300,67166364,770,770,770,770,0
20241218,101200,67166364,770,770,770,770,2
20241218,101100,67164824,769,769,769,769,330
20241218,101000,66911054,770,770,770,770,10
20241218,100900,66903354,770,770,770,770,5
20241218,100800,66899504,769,769,769,769,970
20241218,100700,66153574,769,769,769,769,30
20241218,100600,66130504,769,768,769,768,99
20241218,100500,66054375,767,767,767,767,1
20241218,100400,66053608,769,769,769,769,0
20241218,100300,66053608,769,768,769,768,501
20241218,100200,65668638,766,767,770,766,2004
20241218,100100,64131570,767,765,767,765,2029
20241218,100000,62575629,767,765,767,765,9231
20241218,095900,55508270,765,765,765,765,4916
20241218,095800,51747530,764,771,771,764,8631
20241218,095700,45138771,771,771,771,771,5
20241218,095600,45134916,771,771,771,771,0
20241218,095500,45134916,771,771,771,771,0
20241218,095400,45134916,771,771,771,771,5
20241218,095300,45131061,771,771,771,771,0
20241218,095200,45131061,771,771,771,771,0
20241218,095100,45131061,771,771,771,771,51
20241218,095000,45091740,771,771,771,771,403
20241218,094900,44781027,772,772,772,772,0
20241218,094800,44781027,772,772,772,772,1
20241218,094700,44780255,769,769,769,769,4948
20241218,094600,40975243,769,780,780,766,26347
20241218,094500,20577382,780,780,780,780,1
20241218,094400,20576602,779,779,779,779,0
20241218,094300,20576602,779,782,782,779,7127
20241218,094200,15011305,782,786,786,782,1850
20241218,094100,13563906,787,788,788,787,229
20241218,094000,13383493,788,788,788,788,10
20241218,093900,13375613,787,787,787,787,772
20241218,093800,12768049,788,788,788,788,0
20241218,093700,12768049,788,788,788,788,115
20241218,093600,12677429,788,788,788,788,0
20241218,093500,12677429,788,788,788,788,0
20241218,093400,12677429,788,788,788,788,4
20241218,093300,12674277,788,788,788,788,11
20241218,093200,12665609,788,788,788,788,0
20241218,093100,12665609,788,788,788,788,0
20241218,093000,12665609,788,788,789,788,376
20241218,092900,12368960,789,788,789,788,215
20241218,092800,12199327,787,787,787,787,0
20241218,092700,12199327,787,794,794,787,9795
20241218,092600,4453631,796,796,796,796,0
20241218,092500,4453631,796,795,796,795,10
20241218,092400,4445672,796,795,797,795,213
20241218,092300,4276234,796,795,796,795,5
20241218,092200,4272255,797,797,797,797,0
20241218,092100,4272255,797,798,798,794,15
20241218,092000,4260305,795,799,799,795,8
20241218,091900,4253928,799,799,799,799,2
20241218,091800,4252330,799,795,799,795,808
20241218,091700,3608006,795,795,795,794,6
20241218,091600,3603237,795,795,795,795,52
20241218,091500,3561897,795,795,795,795,0
20241218,091400,3561897,795,794,795,794,100
20241218,091300,3482495,794,794,794,794,0
20241218,091200,3482495,794,793,794,793,2948
20241218,091100,1144729,793,793,793,793,11
20241218,091000,1136006,793,793,793,793,215
20241218,090900,965511,793,793,793,793,2
20241218,090800,963925,793,793,793,793,1
20241218,090700,963132,793,793,793,793,21
20241218,090600,946479,793,793,793,793,0
20241218,090500,946479,793,793,793,793,1
20241218,090400,945686,793,793,793,793,0
20241218,090300,945686,793,790,793,790,4
20241218,090200,942520,793,793,793,793,1
20241218,090100,941727,793,792,793,792,1001
20241218,090000,148934,793,793,793,791,188