KissMeData/009460/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,185300,116753968,746,746,746,746,3018
20241219,185200,116753968,746,746,746,746,0
20241219,185100,116753968,746,746,746,746,0
20241219,185000,116753968,746,746,746,746,0
20241219,184900,116753968,746,746,746,746,0
20241219,184800,116753968,746,746,746,746,0
20241219,184700,116753968,746,746,746,746,0
20241219,184600,116753968,746,746,746,746,0
20241219,184500,116753968,746,746,746,746,0
20241219,184400,116753968,746,746,746,746,0
20241219,184300,116753968,746,746,746,746,0
20241219,184200,116753968,746,746,746,746,0
20241219,184100,116753968,746,746,746,746,0
20241219,184000,116753968,746,746,746,746,0
20241219,183900,116753968,746,746,746,746,0
20241219,183800,116753968,746,746,746,746,0
20241219,183700,116753968,746,746,746,746,0
20241219,183600,116753968,746,746,746,746,0
20241219,183500,116753968,746,746,746,746,0
20241219,183400,116753968,746,746,746,746,0
20241219,183300,116753968,746,746,746,746,0
20241219,183200,116753968,746,746,746,746,0
20241219,183100,116753968,746,746,746,746,0
20241219,183000,116753968,746,746,746,746,0
20241219,182900,116753968,746,746,746,746,0
20241219,182800,116753968,746,746,746,746,0
20241219,182700,116753968,746,746,746,746,0
20241219,182600,116753968,746,746,746,746,0
20241219,182500,116753968,746,746,746,746,0
20241219,182400,116753968,746,746,746,746,0
20241219,182300,116753968,746,746,746,746,3018
20241219,182200,116753968,746,746,746,746,0
20241219,182100,116753968,746,746,746,746,0
20241219,182000,116753968,746,746,746,746,0
20241219,181900,116753968,746,746,746,746,0
20241219,181800,116753968,746,746,746,746,0
20241219,181700,116753968,746,746,746,746,0
20241219,181600,116753968,746,746,746,746,0
20241219,181500,116753968,746,746,746,746,0
20241219,181400,116753968,746,746,746,746,0
20241219,181300,116753968,746,746,746,746,0
20241219,181200,116753968,746,746,746,746,0
20241219,181100,116753968,746,746,746,746,0
20241219,181000,116753968,746,746,746,746,0
20241219,180900,116753968,746,746,746,746,0
20241219,180800,116753968,746,746,746,746,0
20241219,180700,116753968,746,746,746,746,0
20241219,180600,116753968,746,746,746,746,0
20241219,180500,116753968,746,746,746,746,0
20241219,180400,116753968,746,746,746,746,0
20241219,180300,116753968,746,746,746,746,0
20241219,180200,116753968,746,746,746,746,0
20241219,180100,116753968,746,746,746,746,0
20241219,180000,116753968,746,746,746,746,0
20241219,175900,116753968,746,746,746,746,0
20241219,175800,116753968,746,746,746,746,0
20241219,175700,116753968,746,746,746,746,0
20241219,175600,116753968,746,746,746,746,0
20241219,175500,116753968,746,746,746,746,0
20241219,175400,116753968,746,746,746,746,0
20241219,175300,116753968,746,746,746,746,3018
20241219,175200,116753968,746,746,746,746,0
20241219,175100,116753968,746,746,746,746,0
20241219,175000,116753968,746,746,746,746,0
20241219,174900,116753968,746,746,746,746,0
20241219,174800,116753968,746,746,746,746,0
20241219,174700,116753968,746,746,746,746,0
20241219,174600,116753968,746,746,746,746,0
20241219,174500,116753968,746,746,746,746,0
20241219,174400,116753968,746,746,746,746,0
20241219,174300,116753968,746,746,746,746,0
20241219,174200,116753968,746,746,746,746,0
20241219,174100,116753968,746,746,746,746,0
20241219,174000,116753968,746,746,746,746,0
20241219,173900,116753968,746,746,746,746,0
20241219,173800,116753968,746,746,746,746,0
20241219,173700,116753968,746,746,746,746,0
20241219,173600,116753968,746,746,746,746,0
20241219,173500,116753968,746,746,746,746,0
20241219,173400,116753968,746,746,746,746,0
20241219,173300,116753968,746,746,746,746,0
20241219,173200,116753968,746,746,746,746,0
20241219,173100,116753968,746,746,746,746,0
20241219,173000,116753968,746,746,746,746,0
20241219,172900,116753968,746,746,746,746,0
20241219,172800,116753968,746,746,746,746,0
20241219,172700,116753968,746,746,746,746,0
20241219,172600,116753968,746,746,746,746,0
20241219,172500,116753968,746,746,746,746,0
20241219,172400,116753968,746,746,746,746,0
20241219,172300,116753968,746,746,746,746,3018
20241219,172200,116753968,746,746,746,746,0
20241219,172100,116753968,746,746,746,746,0
20241219,172000,116753968,746,746,746,746,0
20241219,171900,116753968,746,746,746,746,0
20241219,171800,116753968,746,746,746,746,0
20241219,171700,116753968,746,746,746,746,0
20241219,171600,116753968,746,746,746,746,0
20241219,171500,116753968,746,746,746,746,0
20241219,171400,116753968,746,746,746,746,0
20241219,171300,116753968,746,746,746,746,0
20241219,171200,116753968,746,746,746,746,0
20241219,171100,116753968,746,746,746,746,0
20241219,171000,116753968,746,746,746,746,0
20241219,170900,116753968,746,746,746,746,0
20241219,170800,116753968,746,746,746,746,0
20241219,170700,116753968,746,746,746,746,0
20241219,170600,116753968,746,746,746,746,0
20241219,170500,116753968,746,746,746,746,0
20241219,170400,116753968,746,746,746,746,0
20241219,170300,116753968,746,746,746,746,0
20241219,170200,116753968,746,746,746,746,0
20241219,170100,116753968,746,746,746,746,0
20241219,170000,116753968,746,746,746,746,0
20241219,165900,116753968,746,746,746,746,0
20241219,165800,116753968,746,746,746,746,0
20241219,165700,116753968,746,746,746,746,0
20241219,165600,116753968,746,746,746,746,0
20241219,165500,116753968,746,746,746,746,0
20241219,165400,116753968,746,746,746,746,0
20241219,165300,116753968,746,746,746,746,3018
20241219,165200,116753968,746,746,746,746,0
20241219,165100,116753968,746,746,746,746,0
20241219,165000,116753968,746,746,746,746,0
20241219,164900,116753968,746,746,746,746,0
20241219,164800,116753968,746,746,746,746,0
20241219,164700,116753968,746,746,746,746,0
20241219,164600,116753968,746,746,746,746,0
20241219,164500,116753968,746,746,746,746,0
20241219,164400,116753968,746,746,746,746,0
20241219,164300,116753968,746,746,746,746,0
20241219,164200,116753968,746,746,746,746,0
20241219,164100,116753968,746,746,746,746,0
20241219,164000,116753968,746,746,746,746,0
20241219,163900,116753968,746,746,746,746,0
20241219,163800,116753968,746,746,746,746,0
20241219,163700,116753968,746,746,746,746,0
20241219,163600,116753968,746,746,746,746,0
20241219,163500,116753968,746,746,746,746,0
20241219,163400,116753968,746,746,746,746,0
20241219,163300,116753968,746,746,746,746,0
20241219,163200,116753968,746,746,746,746,0
20241219,163100,116753968,746,746,746,746,0
20241219,163000,116753968,746,746,746,746,0
20241219,162900,116753968,746,746,746,746,0
20241219,162800,116753968,746,746,746,746,0
20241219,162700,116753968,746,746,746,746,0
20241219,162600,116753968,746,746,746,746,0
20241219,162500,116753968,746,746,746,746,0
20241219,162400,116753968,746,746,746,746,0
20241219,162300,116753968,746,746,746,746,3018
20241219,162200,116753968,746,746,746,746,0
20241219,162100,116753968,746,746,746,746,0
20241219,162000,116753968,746,746,746,746,0
20241219,161900,116753968,746,746,746,746,0
20241219,161800,116753968,746,746,746,746,0
20241219,161700,116753968,746,746,746,746,0
20241219,161600,116753968,746,746,746,746,0
20241219,161500,116753968,746,746,746,746,0
20241219,161400,116753968,746,746,746,746,0
20241219,161300,116753968,746,746,746,746,0
20241219,161200,116753968,746,746,746,746,0
20241219,161100,116753968,746,746,746,746,0
20241219,161000,116753968,746,746,746,746,0
20241219,160900,116753968,746,746,746,746,0
20241219,160800,116753968,746,746,746,746,0
20241219,160700,116753968,746,746,746,746,0
20241219,160600,116753968,746,746,746,746,0
20241219,160500,116753968,746,746,746,746,0
20241219,160400,116753968,746,746,746,746,0
20241219,160300,116753968,746,746,746,746,0
20241219,160200,116753968,746,746,746,746,0
20241219,160100,116753968,746,746,746,746,0
20241219,160000,116753968,746,746,746,746,0
20241219,155900,116753968,746,746,746,746,0
20241219,155800,116753968,746,746,746,746,0
20241219,155700,116753968,746,746,746,746,0
20241219,155600,116753968,746,746,746,746,0
20241219,155500,116753968,746,746,746,746,0
20241219,155400,116753968,746,746,746,746,0
20241219,155300,116753968,746,746,746,746,3018
20241219,155200,116753968,746,746,746,746,0
20241219,155100,116753968,746,746,746,746,0
20241219,155000,116753968,746,746,746,746,0
20241219,154900,116753968,746,746,746,746,0
20241219,154800,116753968,746,746,746,746,0
20241219,154700,116753968,746,746,746,746,0
20241219,154600,116753968,746,746,746,746,0
20241219,154500,116753968,746,746,746,746,0
20241219,154400,116753968,746,746,746,746,0
20241219,154300,116753968,746,746,746,746,0
20241219,154200,116753968,746,746,746,746,0
20241219,154100,116753968,746,746,746,746,0
20241219,154000,116753968,746,746,746,746,0
20241219,153900,116753968,746,746,746,746,0
20241219,153800,116753968,746,746,746,746,0
20241219,153700,116753968,746,746,746,746,0
20241219,153600,116753968,746,746,746,746,0
20241219,153500,116753968,746,746,746,746,0
20241219,153400,116753968,746,746,746,746,0
20241219,153300,116753968,746,746,746,746,0
20241219,153200,116753968,746,746,746,746,0
20241219,153100,116753968,746,746,746,746,0
20241219,153000,116753968,746,746,746,746,3018
20241219,152900,114502540,745,745,745,745,0
20241219,152800,114502540,745,745,745,745,0
20241219,152700,114502540,745,745,745,745,0
20241219,152600,114502540,745,745,745,745,0
20241219,152500,114502540,745,745,745,745,0
20241219,152400,114502540,745,745,745,745,0
20241219,152300,114502540,745,745,745,745,0
20241219,152200,114502540,745,745,745,745,0
20241219,152100,114502540,745,745,745,745,0
20241219,152000,114502540,745,745,745,745,0
20241219,151900,114502540,745,747,747,745,15987
20241219,151800,102587863,747,747,747,747,15
20241219,151700,102576658,747,747,747,747,29
20241219,151600,102554995,747,747,747,747,11
20241219,151500,102546778,747,747,747,747,26
20241219,151400,102527356,747,747,747,747,111
20241219,151300,102444439,747,747,747,747,80
20241219,151200,102384679,747,747,747,747,23
20241219,151100,102367498,747,747,747,747,128
20241219,151000,102271882,747,747,747,747,46
20241219,150900,102237520,747,747,747,747,104
20241219,150800,102159832,747,747,747,747,58
20241219,150700,102116506,747,747,747,747,165
20241219,150600,101993251,747,747,747,747,271
20241219,150500,101790814,747,751,751,747,9544
20241219,150400,94653998,750,750,750,750,0
20241219,150300,94653998,750,751,751,750,812
20241219,150200,94044986,751,751,751,751,179
20241219,150100,93910557,751,751,751,751,312
20241219,150000,93676245,751,750,751,750,15
20241219,145900,93664990,751,751,751,751,17
20241219,145800,93652223,751,750,751,750,59
20241219,145700,93607959,751,751,751,750,67
20241219,145600,93557643,751,751,751,751,104
20241219,145500,93479539,751,751,751,751,100
20241219,145400,93404439,751,751,751,751,100
20241219,145300,93329339,751,751,751,751,0
20241219,145200,93329339,751,751,751,751,12
20241219,145100,93320327,751,751,751,751,12
20241219,145000,93311315,751,751,751,751,6
20241219,144900,93306809,751,751,751,751,10
20241219,144800,93299299,751,751,751,751,6
20241219,144700,93294793,751,751,751,751,0
20241219,144600,93294793,751,751,751,751,33
20241219,144500,93270010,751,751,751,751,0
20241219,144400,93270010,751,751,751,751,10
20241219,144300,93262500,751,751,751,751,0
20241219,144200,93262500,751,751,751,751,0
20241219,144100,93262500,751,751,751,751,0
20241219,144000,93262500,751,751,751,751,0
20241219,143900,93262500,751,751,751,751,0
20241219,143800,93262500,751,751,751,751,0
20241219,143700,93262500,751,751,751,751,82
20241219,143600,93200918,751,751,751,751,18
20241219,143500,93187400,751,751,751,751,0
20241219,143400,93187400,751,751,751,751,200
20241219,143300,93037200,751,751,751,751,10
20241219,143200,93029690,751,751,751,751,63
20241219,143100,92982377,751,751,751,751,0
20241219,143000,92982377,751,751,751,751,135
20241219,142900,92880992,751,751,751,751,0
20241219,142800,92880992,751,751,751,751,0
20241219,142700,92880992,751,751,751,751,0
20241219,142600,92880992,751,751,751,751,0
20241219,142500,92880992,751,751,751,751,0
20241219,142400,92880992,751,751,751,751,0
20241219,142300,92880992,751,751,751,751,0
20241219,142200,92880992,751,751,751,751,0
20241219,142100,92880992,751,751,751,751,0
20241219,142000,92880992,751,751,751,751,250
20241219,141900,92693242,751,751,751,751,2
20241219,141800,92691740,751,751,751,751,3
20241219,141700,92689487,751,751,751,751,0
20241219,141600,92689487,751,751,751,751,0
20241219,141500,92689487,751,751,751,751,0
20241219,141400,92689487,751,751,751,751,0
20241219,141300,92689487,751,751,751,751,0
20241219,141200,92689487,751,751,751,751,0
20241219,141100,92689487,751,751,751,751,0
20241219,141000,92689487,751,751,751,751,0
20241219,140900,92689487,751,751,751,751,0
20241219,140800,92689487,751,751,751,751,0
20241219,140700,92689487,751,751,751,751,0
20241219,140600,92689487,751,751,751,751,0
20241219,140500,92689487,751,751,751,751,0
20241219,140400,92689487,751,751,751,751,0
20241219,140300,92689487,751,751,751,751,0
20241219,140200,92689487,751,751,751,751,0
20241219,140100,92689487,751,751,751,751,0
20241219,140000,92689487,751,751,751,751,0
20241219,135900,92689487,751,751,751,751,9
20241219,135800,92682728,751,751,751,751,9
20241219,135700,92675969,751,751,751,751,6
20241219,135600,92671463,751,751,751,751,2
20241219,135500,92669961,751,751,751,751,4
20241219,135400,92666957,751,751,751,751,12
20241219,135300,92657945,751,751,751,751,4
20241219,135200,92654941,751,751,751,751,0
20241219,135100,92654941,751,751,751,751,4
20241219,135000,92651937,751,751,751,751,18
20241219,134900,92638419,751,751,751,751,8
20241219,134800,92632411,751,751,751,751,0
20241219,134700,92632411,751,751,751,751,6
20241219,134600,92627905,750,753,753,750,11000
20241219,134500,84371524,754,754,754,754,0
20241219,134400,84371524,754,754,754,754,0
20241219,134300,84371524,754,754,754,754,4
20241219,134200,84368508,754,754,754,754,10
20241219,134100,84360968,754,754,754,754,0
20241219,134000,84360968,754,754,754,754,189
20241219,133900,84218462,754,754,754,754,6
20241219,133800,84213938,754,754,754,754,0
20241219,133700,84213938,754,754,754,754,0
20241219,133600,84213938,754,754,754,754,0
20241219,133500,84213938,754,754,754,754,0
20241219,133400,84213938,754,754,754,754,2
20241219,133300,84212430,754,754,754,754,6
20241219,133200,84207906,754,755,755,754,10
20241219,133100,84200360,753,755,755,753,356
20241219,133000,83931677,755,755,755,755,2
20241219,132900,83930167,755,755,755,755,6
20241219,132800,83925637,755,755,755,755,0
20241219,132700,83925637,755,755,755,755,2
20241219,132600,83924127,755,755,755,755,6
20241219,132500,83919597,755,755,755,755,16
20241219,132400,83907517,755,754,755,754,489
20241219,132300,83538809,754,754,754,754,16
20241219,132200,83526745,754,754,754,754,7
20241219,132100,83521467,754,754,754,754,2
20241219,132000,83519959,753,753,753,753,0
20241219,131900,83519959,753,753,753,753,0
20241219,131800,83519959,753,753,753,753,281
20241219,131700,83308366,752,752,752,752,8
20241219,131600,83302350,750,750,750,750,0
20241219,131500,83302350,750,751,751,750,19919
20241219,131400,68358100,751,756,756,751,22971
20241219,131300,51079745,756,757,757,755,14856
20241219,131200,39847872,757,761,761,757,14321
20241219,131100,28995810,763,763,763,763,0
20241219,131000,28995810,763,763,763,763,0
20241219,130900,28995810,763,763,763,763,30
20241219,130800,28972920,763,763,763,763,0
20241219,130700,28972920,763,763,763,763,0
20241219,130600,28972920,763,763,763,763,0
20241219,130500,28972920,763,763,763,763,0
20241219,130400,28972920,763,763,763,763,0
20241219,130300,28972920,763,763,763,763,0
20241219,130200,28972920,763,763,763,763,0
20241219,130100,28972920,763,763,763,763,0
20241219,130000,28972920,763,763,763,763,0
20241219,125900,28972920,763,763,763,763,0
20241219,125800,28972920,763,763,763,763,0
20241219,125700,28972920,763,763,763,763,0
20241219,125600,28972920,763,763,763,763,5
20241219,125500,28969105,763,763,763,763,0
20241219,125400,28969105,763,763,763,763,0
20241219,125300,28969105,763,763,763,763,0
20241219,125200,28969105,763,763,763,763,0
20241219,125100,28969105,763,763,763,763,20
20241219,125000,28953845,763,763,763,763,0
20241219,124900,28953845,763,763,763,763,0
20241219,124800,28953845,763,763,763,763,0
20241219,124700,28953845,763,763,763,763,0
20241219,124600,28953845,763,763,763,763,0
20241219,124500,28953845,763,763,763,763,0
20241219,124400,28953845,763,763,763,763,0
20241219,124300,28953845,763,763,763,763,0
20241219,124200,28953845,763,762,763,762,65
20241219,124100,28904251,763,763,763,763,0
20241219,124000,28904251,763,763,763,763,0
20241219,123900,28904251,763,763,763,763,0
20241219,123800,28904251,763,763,763,763,0
20241219,123700,28904251,763,763,763,763,0
20241219,123600,28904251,763,763,763,763,0
20241219,123500,28904251,763,763,763,763,0
20241219,123400,28904251,763,763,763,763,0
20241219,123300,28904251,763,762,763,762,6
20241219,123200,28899676,763,761,763,761,21
20241219,123100,28883655,763,761,763,761,251
20241219,123000,28692144,763,763,763,763,700
20241219,122900,28158044,763,763,763,763,0
20241219,122800,28158044,763,763,763,763,0
20241219,122700,28158044,763,763,763,763,1
20241219,122600,28157281,762,762,762,762,1
20241219,122500,28156519,762,761,762,761,501
20241219,122400,27774758,761,761,761,761,0
20241219,122300,27774758,761,761,761,761,1
20241219,122200,27773997,761,761,761,761,0
20241219,122100,27773997,761,761,762,761,6
20241219,122000,27769428,760,760,760,760,0
20241219,121900,27769428,760,760,760,760,1
20241219,121800,27768668,760,760,760,760,0
20241219,121700,27768668,760,760,760,760,0
20241219,121600,27768668,760,760,760,760,0
20241219,121500,27768668,760,760,760,760,1
20241219,121400,27767908,759,760,760,759,5
20241219,121300,27764109,761,761,762,761,7
20241219,121200,27758778,760,760,760,760,0
20241219,121100,27758778,760,760,760,760,2
20241219,121000,27757258,759,759,759,759,0
20241219,120900,27757258,759,759,759,759,1
20241219,120800,27756499,759,760,761,759,434
20241219,120700,27426683,760,760,760,760,0
20241219,120600,27426683,760,760,760,760,0
20241219,120500,27426683,760,760,760,760,0
20241219,120400,27426683,760,760,760,760,0
20241219,120300,27426683,760,760,760,760,0
20241219,120200,27426683,760,760,760,760,0
20241219,120100,27426683,760,760,760,760,0
20241219,120000,27426683,760,760,760,760,0
20241219,115900,27426683,760,760,760,760,0
20241219,115800,27426683,760,760,760,760,0
20241219,115700,27426683,760,760,760,760,1
20241219,115600,27425923,761,761,761,761,0
20241219,115500,27425923,761,761,761,761,0
20241219,115400,27425923,761,760,761,760,3
20241219,115300,27423642,761,760,761,760,34
20241219,115200,27397800,761,761,761,761,0
20241219,115100,27397800,761,761,761,761,0
20241219,115000,27397800,761,761,761,761,0
20241219,114900,27397800,761,760,761,760,682
20241219,114800,26879479,760,761,761,760,2345
20241219,114700,25095124,761,761,761,761,115
20241219,114600,25007609,761,761,761,761,4
20241219,114500,25004565,762,762,762,762,0
20241219,114400,25004565,762,762,762,762,0
20241219,114300,25004565,762,762,762,762,0
20241219,114200,25004565,762,762,762,762,0
20241219,114100,25004565,762,762,762,762,5
20241219,114000,25000755,762,762,762,762,17
20241219,113900,24987801,762,762,762,762,5
20241219,113800,24983991,763,763,763,763,0
20241219,113700,24983991,763,763,763,763,1
20241219,113600,24983228,762,763,763,762,17
20241219,113500,24970269,761,762,762,761,3
20241219,113400,24967984,762,762,762,762,260
20241219,113300,24769864,762,762,762,762,0
20241219,113200,24769864,762,762,762,762,0
20241219,113100,24769864,762,762,762,762,10
20241219,113000,24762244,762,762,762,762,0
20241219,112900,24762244,762,762,762,762,5
20241219,112800,24758434,762,762,762,762,0
20241219,112700,24758434,762,762,762,762,5
20241219,112600,24754624,761,761,761,761,0
20241219,112500,24754624,761,761,761,761,0
20241219,112400,24754624,761,761,761,761,0
20241219,112300,24754624,761,761,761,761,0
20241219,112200,24754624,761,761,761,761,0
20241219,112100,24754624,761,761,761,761,70
20241219,112000,24701354,762,762,762,762,5
20241219,111900,24697544,762,762,762,762,0
20241219,111800,24697544,762,762,762,762,0
20241219,111700,24697544,762,762,762,762,0
20241219,111600,24697544,762,762,762,762,0
20241219,111500,24697544,762,762,762,762,0
20241219,111400,24697544,762,762,762,762,0
20241219,111300,24697544,762,762,762,762,123
20241219,111200,24603818,762,762,762,762,5
20241219,111100,24600008,761,761,761,761,0
20241219,111000,24600008,761,761,761,761,0
20241219,110900,24600008,761,762,763,761,3
20241219,110800,24597722,762,762,762,762,0
20241219,110700,24597722,762,762,762,761,505
20241219,110600,24213294,762,762,762,762,0
20241219,110500,24213294,762,762,762,762,0
20241219,110400,24213294,762,762,762,762,0
20241219,110300,24213294,762,762,762,762,0
20241219,110200,24213294,762,762,762,762,0
20241219,110100,24213294,762,762,762,762,0
20241219,110000,24213294,762,762,762,762,0
20241219,105900,24213294,762,762,762,762,100
20241219,105800,24137094,763,763,763,763,0
20241219,105700,24137094,763,763,763,763,0
20241219,105600,24137094,763,763,763,763,0
20241219,105500,24137094,763,763,763,763,0
20241219,105400,24137094,763,763,763,763,0
20241219,105300,24137094,763,763,763,763,0
20241219,105200,24137094,763,763,763,763,0
20241219,105100,24137094,763,763,763,763,0
20241219,105000,24137094,763,763,763,763,10
20241219,104900,24129464,762,763,763,762,505
20241219,104800,23744649,763,763,763,763,0
20241219,104700,23744649,763,763,763,763,5
20241219,104600,23740834,763,763,763,763,0
20241219,104500,23740834,763,763,763,763,0
20241219,104400,23740834,763,763,763,763,3
20241219,104300,23738545,763,763,763,763,0
20241219,104200,23738545,763,763,763,763,0
20241219,104100,23738545,763,763,763,763,0
20241219,104000,23738545,763,763,763,763,5
20241219,103900,23734730,762,762,762,762,615
20241219,103800,23266100,763,763,763,763,0
20241219,103700,23266100,763,763,763,763,0
20241219,103600,23266100,763,763,763,763,0
20241219,103500,23266100,763,763,763,763,5
20241219,103400,23262285,762,762,762,762,0
20241219,103300,23262285,762,763,763,762,6
20241219,103200,23257708,763,764,764,763,6
20241219,103100,23253129,762,763,764,762,37
20241219,103000,23224901,765,765,765,765,0
20241219,102900,23224901,765,765,765,765,0
20241219,102800,23224901,765,765,765,765,0
20241219,102700,23224901,765,765,765,765,0
20241219,102600,23224901,765,765,765,765,4
20241219,102500,23221841,766,766,766,766,0
20241219,102400,23221841,766,766,766,766,0
20241219,102300,23221841,766,766,766,766,0
20241219,102200,23221841,766,766,766,766,0
20241219,102100,23221841,766,766,766,766,0
20241219,102000,23221841,766,766,766,766,0
20241219,101900,23221841,766,766,766,766,0
20241219,101800,23221841,766,766,766,766,0
20241219,101700,23221841,766,766,766,766,0
20241219,101600,23221841,766,766,766,766,0
20241219,101500,23221841,766,766,766,766,0
20241219,101400,23221841,766,766,766,766,0
20241219,101300,23221841,766,766,766,766,0
20241219,101200,23221841,766,766,766,766,0
20241219,101100,23221841,766,766,766,766,0
20241219,101000,23221841,766,766,766,766,0
20241219,100900,23221841,766,766,766,766,0
20241219,100800,23221841,766,765,766,765,2
20241219,100700,23220310,767,767,767,767,0
20241219,100600,23220310,767,766,767,763,2001
20241219,100500,21691431,767,767,767,767,0
20241219,100400,21691431,767,767,767,767,0
20241219,100300,21691431,767,767,767,767,1
20241219,100200,21690664,767,767,767,767,1
20241219,100100,21689897,767,767,767,767,0
20241219,100000,21689897,767,766,767,766,4
20241219,095900,21686831,766,766,766,766,0
20241219,095800,21686831,766,764,766,764,101
20241219,095700,21609665,764,764,764,764,0
20241219,095600,21609665,764,764,764,764,0
20241219,095500,21609665,764,767,767,764,1544
20241219,095400,20428782,768,768,768,768,1
20241219,095300,20428014,768,768,768,768,0
20241219,095200,20428014,768,769,769,768,1457
20241219,095100,19307730,769,769,770,769,5
20241219,095000,19303883,769,769,769,769,0
20241219,094900,19303883,769,769,769,769,36
20241219,094800,19276199,769,769,770,769,33
20241219,094700,19250820,769,770,770,769,1183
20241219,094600,18340093,769,769,769,769,0
20241219,094500,18340093,769,769,769,769,179
20241219,094400,18202442,770,769,770,769,3
20241219,094300,18200133,770,770,770,770,0
20241219,094200,18200133,770,770,770,770,0
20241219,094100,18200133,770,770,770,770,0
20241219,094000,18200133,770,770,770,770,0
20241219,093900,18200133,770,770,770,770,0
20241219,093800,18200133,770,770,770,770,0
20241219,093700,18200133,770,769,770,769,3
20241219,093600,18197824,769,769,769,769,0
20241219,093500,18197824,769,769,769,769,0
20241219,093400,18197824,769,769,770,769,6
20241219,093300,18193208,770,769,770,769,7
20241219,093200,18187822,770,769,770,769,9
20241219,093100,18180898,769,767,769,767,7
20241219,093000,18175521,769,767,769,767,178
20241219,092900,18038645,769,767,769,767,3
20241219,092800,18036340,767,767,767,767,0
20241219,092700,18036340,767,769,769,766,7
20241219,092600,18030965,765,765,769,765,14
20241219,092500,18020222,766,766,769,766,18
20241219,092400,18006409,769,768,769,765,15
20241219,092300,17994898,765,764,765,763,3946
20241219,092200,14980351,764,764,764,764,277
20241219,092100,14768723,764,764,765,764,282
20241219,092000,14553273,763,763,763,763,278
20241219,091900,14341159,763,763,764,763,662
20241219,091800,13835398,764,765,765,764,3567
20241219,091700,11106759,766,765,766,765,80
20241219,091600,11045558,769,769,769,769,169
20241219,091500,10915597,769,764,769,764,21
20241219,091400,10899548,771,771,771,771,0
20241219,091300,10899548,771,771,771,771,0
20241219,091200,10899548,771,764,771,764,201
20241219,091100,10745977,764,773,773,764,196
20241219,091000,10594481,773,763,773,763,73
20241219,090900,10538772,762,765,765,762,131
20241219,090800,10438678,775,775,775,775,0
20241219,090700,10438678,775,774,775,774,387
20241219,090600,10138825,765,766,766,765,1120
20241219,090500,9281923,766,772,778,766,3871
20241219,090400,6284057,778,778,778,778,0
20241219,090300,6284057,778,778,778,778,0
20241219,090200,6284057,778,778,778,778,24
20241219,090100,6265385,778,762,778,762,7452
20241219,090000,475538,777,779,779,777,601