KissMeData/011080/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,185600,515379595,778,778,778,778,2789
20241219,185500,515379595,778,778,778,778,0
20241219,185400,515379595,778,778,778,778,0
20241219,185300,515379595,778,778,778,778,0
20241219,185200,515379595,778,778,778,778,0
20241219,185100,515379595,778,778,778,778,0
20241219,185000,515379595,778,778,778,778,0
20241219,184900,515379595,778,778,778,778,0
20241219,184800,515379595,778,778,778,778,0
20241219,184700,515379595,778,778,778,778,0
20241219,184600,515379595,778,778,778,778,0
20241219,184500,515379595,778,778,778,778,0
20241219,184400,515379595,778,778,778,778,0
20241219,184300,515379595,778,778,778,778,0
20241219,184200,515379595,778,778,778,778,0
20241219,184100,515379595,778,778,778,778,0
20241219,184000,515379595,778,778,778,778,0
20241219,183900,515379595,778,778,778,778,0
20241219,183800,515379595,778,778,778,778,0
20241219,183700,515379595,778,778,778,778,0
20241219,183600,515379595,778,778,778,778,0
20241219,183500,515379595,778,778,778,778,0
20241219,183400,515379595,778,778,778,778,0
20241219,183300,515379595,778,778,778,778,0
20241219,183200,515379595,778,778,778,778,0
20241219,183100,515379595,778,778,778,778,0
20241219,183000,515379595,778,778,778,778,0
20241219,182900,515379595,778,778,778,778,0
20241219,182800,515379595,778,778,778,778,0
20241219,182700,515379595,778,778,778,778,0
20241219,182600,515379595,778,778,778,778,2789
20241219,182500,515379595,778,778,778,778,0
20241219,182400,515379595,778,778,778,778,0
20241219,182300,515379595,778,778,778,778,0
20241219,182200,515379595,778,778,778,778,0
20241219,182100,515379595,778,778,778,778,0
20241219,182000,515379595,778,778,778,778,0
20241219,181900,515379595,778,778,778,778,0
20241219,181800,515379595,778,778,778,778,0
20241219,181700,515379595,778,778,778,778,0
20241219,181600,515379595,778,778,778,778,0
20241219,181500,515379595,778,778,778,778,0
20241219,181400,515379595,778,778,778,778,0
20241219,181300,515379595,778,778,778,778,0
20241219,181200,515379595,778,778,778,778,0
20241219,181100,515379595,778,778,778,778,0
20241219,181000,515379595,778,778,778,778,0
20241219,180900,515379595,778,778,778,778,0
20241219,180800,515379595,778,778,778,778,0
20241219,180700,515379595,778,778,778,778,0
20241219,180600,515379595,778,778,778,778,0
20241219,180500,515379595,778,778,778,778,0
20241219,180400,515379595,778,778,778,778,0
20241219,180300,515379595,778,778,778,778,0
20241219,180200,515379595,778,778,778,778,0
20241219,180100,515379595,778,778,778,778,0
20241219,180000,515379595,778,778,778,778,0
20241219,175900,515379595,778,778,778,778,0
20241219,175800,515379595,778,778,778,778,0
20241219,175700,515379595,778,778,778,778,0
20241219,175600,515379595,778,778,778,778,2789
20241219,175500,515379595,778,778,778,778,0
20241219,175400,515379595,778,778,778,778,0
20241219,175300,515379595,778,778,778,778,0
20241219,175200,515379595,778,778,778,778,0
20241219,175100,515379595,778,778,778,778,0
20241219,175000,515379595,778,778,778,778,0
20241219,174900,515379595,778,778,778,778,0
20241219,174800,515379595,778,778,778,778,0
20241219,174700,515379595,778,778,778,778,0
20241219,174600,515379595,778,778,778,778,0
20241219,174500,515379595,778,778,778,778,0
20241219,174400,515379595,778,778,778,778,0
20241219,174300,515379595,778,778,778,778,0
20241219,174200,515379595,778,778,778,778,0
20241219,174100,515379595,778,778,778,778,0
20241219,174000,515379595,778,778,778,778,0
20241219,173900,515379595,778,778,778,778,0
20241219,173800,515379595,778,778,778,778,0
20241219,173700,515379595,778,778,778,778,0
20241219,173600,515379595,778,778,778,778,0
20241219,173500,515379595,778,778,778,778,0
20241219,173400,515379595,778,778,778,778,0
20241219,173300,515379595,778,778,778,778,0
20241219,173200,515379595,778,778,778,778,0
20241219,173100,515379595,778,778,778,778,0
20241219,173000,515379595,778,778,778,778,0
20241219,172900,515379595,778,778,778,778,0
20241219,172800,515379595,778,778,778,778,0
20241219,172700,515379595,778,778,778,778,0
20241219,172600,515379595,778,778,778,778,2789
20241219,172500,515379595,778,778,778,778,0
20241219,172400,515379595,778,778,778,778,0
20241219,172300,515379595,778,778,778,778,0
20241219,172200,515379595,778,778,778,778,0
20241219,172100,515379595,778,778,778,778,0
20241219,172000,515379595,778,778,778,778,0
20241219,171900,515379595,778,778,778,778,0
20241219,171800,515379595,778,778,778,778,0
20241219,171700,515379595,778,778,778,778,0
20241219,171600,515379595,778,778,778,778,0
20241219,171500,515379595,778,778,778,778,0
20241219,171400,515379595,778,778,778,778,0
20241219,171300,515379595,778,778,778,778,0
20241219,171200,515379595,778,778,778,778,0
20241219,171100,515379595,778,778,778,778,0
20241219,171000,515379595,778,778,778,778,0
20241219,170900,515379595,778,778,778,778,0
20241219,170800,515379595,778,778,778,778,0
20241219,170700,515379595,778,778,778,778,0
20241219,170600,515379595,778,778,778,778,0
20241219,170500,515379595,778,778,778,778,0
20241219,170400,515379595,778,778,778,778,0
20241219,170300,515379595,778,778,778,778,0
20241219,170200,515379595,778,778,778,778,0
20241219,170100,515379595,778,778,778,778,0
20241219,170000,515379595,778,778,778,778,0
20241219,165900,515379595,778,778,778,778,0
20241219,165800,515379595,778,778,778,778,0
20241219,165700,515379595,778,778,778,778,0
20241219,165600,515379595,778,778,778,778,2789
20241219,165500,515379595,778,778,778,778,0
20241219,165400,515379595,778,778,778,778,0
20241219,165300,515379595,778,778,778,778,0
20241219,165200,515379595,778,778,778,778,0
20241219,165100,515379595,778,778,778,778,0
20241219,165000,515379595,778,778,778,778,0
20241219,164900,515379595,778,778,778,778,0
20241219,164800,515379595,778,778,778,778,0
20241219,164700,515379595,778,778,778,778,0
20241219,164600,515379595,778,778,778,778,0
20241219,164500,515379595,778,778,778,778,0
20241219,164400,515379595,778,778,778,778,0
20241219,164300,515379595,778,778,778,778,0
20241219,164200,515379595,778,778,778,778,0
20241219,164100,515379595,778,778,778,778,0
20241219,164000,515379595,778,778,778,778,0
20241219,163900,515379595,778,778,778,778,0
20241219,163800,515379595,778,778,778,778,0
20241219,163700,515379595,778,778,778,778,0
20241219,163600,515379595,778,778,778,778,0
20241219,163500,515379595,778,778,778,778,0
20241219,163400,515379595,778,778,778,778,0
20241219,163300,515379595,778,778,778,778,0
20241219,163200,515379595,778,778,778,778,0
20241219,163100,515379595,778,778,778,778,0
20241219,163000,515379595,778,778,778,778,0
20241219,162900,515379595,778,778,778,778,0
20241219,162800,515379595,778,778,778,778,0
20241219,162700,515379595,778,778,778,778,0
20241219,162600,515379595,778,778,778,778,2789
20241219,162500,515379595,778,778,778,778,0
20241219,162400,515379595,778,778,778,778,0
20241219,162300,515379595,778,778,778,778,0
20241219,162200,515379595,778,778,778,778,0
20241219,162100,515379595,778,778,778,778,0
20241219,162000,515379595,778,778,778,778,0
20241219,161900,515379595,778,778,778,778,0
20241219,161800,515379595,778,778,778,778,0
20241219,161700,515379595,778,778,778,778,0
20241219,161600,515379595,778,778,778,778,0
20241219,161500,515379595,778,778,778,778,0
20241219,161400,515379595,778,778,778,778,0
20241219,161300,515379595,778,778,778,778,0
20241219,161200,515379595,778,778,778,778,0
20241219,161100,515379595,778,778,778,778,0
20241219,161000,515379595,778,778,778,778,0
20241219,160900,515379595,778,778,778,778,0
20241219,160800,515379595,778,778,778,778,0
20241219,160700,515379595,778,778,778,778,0
20241219,160600,515379595,778,778,778,778,0
20241219,160500,515379595,778,778,778,778,0
20241219,160400,515379595,778,778,778,778,0
20241219,160300,515379595,778,778,778,778,0
20241219,160200,515379595,778,778,778,778,0
20241219,160100,515379595,778,778,778,778,0
20241219,160000,515379595,778,778,778,778,0
20241219,155900,515379595,778,778,778,778,0
20241219,155800,515379595,778,778,778,778,0
20241219,155700,515379595,778,778,778,778,0
20241219,155600,515379595,778,778,778,778,2789
20241219,155500,515379595,778,778,778,778,0
20241219,155400,515379595,778,778,778,778,0
20241219,155300,515379595,778,778,778,778,0
20241219,155200,515379595,778,778,778,778,0
20241219,155100,515379595,778,778,778,778,0
20241219,155000,515379595,778,778,778,778,0
20241219,154900,515379595,778,778,778,778,0
20241219,154800,515379595,778,778,778,778,0
20241219,154700,515379595,778,778,778,778,0
20241219,154600,515379595,778,778,778,778,0
20241219,154500,515379595,778,778,778,778,0
20241219,154400,515379595,778,778,778,778,0
20241219,154300,515379595,778,778,778,778,0
20241219,154200,515379595,778,778,778,778,0
20241219,154100,515379595,778,778,778,778,0
20241219,154000,515379595,778,778,778,778,0
20241219,153900,515379595,778,778,778,778,0
20241219,153800,515379595,778,778,778,778,0
20241219,153700,515379595,778,778,778,778,0
20241219,153600,515379595,778,778,778,778,0
20241219,153500,515379595,778,778,778,778,0
20241219,153400,515379595,778,778,778,778,0
20241219,153300,515379595,778,778,778,778,0
20241219,153200,515379595,778,778,778,778,0
20241219,153100,515379595,778,778,778,778,0
20241219,153000,515379595,778,778,778,778,2789
20241219,152900,513209753,776,776,776,776,0
20241219,152800,513209753,776,776,776,776,0
20241219,152700,513209753,776,776,776,776,0
20241219,152600,513209753,776,776,776,776,0
20241219,152500,513209753,776,776,776,776,0
20241219,152400,513209753,776,776,776,776,0
20241219,152300,513209753,776,776,776,776,0
20241219,152200,513209753,776,776,776,776,0
20241219,152100,513209753,776,776,776,776,0
20241219,152000,513209753,776,776,776,776,0
20241219,151900,513209753,776,777,777,769,2052
20241219,151800,511630176,769,769,769,769,525
20241219,151700,511226451,769,778,778,769,7
20241219,151600,511221059,766,778,778,766,3569
20241219,151500,508478682,779,779,779,779,0
20241219,151400,508478682,779,779,779,779,8
20241219,151300,508472450,772,772,772,772,6
20241219,151200,508467818,767,776,777,767,5475
20241219,151100,504234676,776,776,776,776,50
20241219,151000,504195876,776,776,776,776,101
20241219,150900,504117500,770,771,771,769,3829
20241219,150800,501169061,770,773,773,770,4752
20241219,150700,497504808,777,773,777,772,4019
20241219,150600,494387111,780,780,780,773,312
20241219,150500,494145655,773,781,781,773,2780
20241219,150400,491982611,781,773,781,773,61
20241219,150300,491935058,772,772,772,772,14
20241219,150200,491924250,770,785,785,770,18
20241219,150100,491910225,785,780,785,767,11231
20241219,150000,483245186,780,780,780,780,100
20241219,145900,483167186,780,780,780,780,0
20241219,145800,483167186,780,787,787,780,2755
20241219,145700,481014601,782,787,787,782,550
20241219,145600,480582001,787,787,787,787,0
20241219,145500,480582001,787,787,787,787,3
20241219,145400,480579640,790,790,790,790,0
20241219,145300,480579640,790,790,790,790,20
20241219,145200,480563840,769,784,784,769,9629
20241219,145100,473070178,784,784,784,784,219
20241219,145000,472898482,784,784,784,784,1970
20241219,144900,471354002,784,790,790,784,3924
20241219,144800,468275934,790,792,792,790,949
20241219,144700,467524634,791,791,791,791,0
20241219,144600,467524634,791,792,792,791,22
20241219,144500,467507231,791,791,791,791,2
20241219,144400,467505649,792,794,794,792,130
20241219,144300,467402669,794,794,794,794,620
20241219,144200,466910389,795,795,795,795,1
20241219,144100,466909594,793,790,793,790,2755
20241219,144000,464729544,789,784,789,784,4659
20241219,143900,461053818,784,789,789,784,302
20241219,143800,460817040,784,784,784,784,3337
20241219,143700,458200832,784,781,784,780,1213
20241219,143600,457249889,784,784,784,784,21
20241219,143500,457233425,784,784,784,784,301
20241219,143400,456997441,785,781,785,779,4877
20241219,143300,453193904,780,780,780,780,0
20241219,143200,453193904,780,781,781,780,2163
20241219,143100,451504631,781,783,783,781,3740
20241219,143000,448582238,783,783,783,783,0
20241219,142900,448582238,783,784,784,783,2453
20241219,142800,446660096,786,786,786,786,218
20241219,142700,446488748,786,786,786,786,0
20241219,142600,446488748,786,790,790,786,1905
20241219,142500,444989955,790,791,791,790,1276
20241219,142400,443981740,795,794,795,791,391
20241219,142300,443671345,794,795,796,794,204
20241219,142200,443509236,798,798,798,798,500
20241219,142100,443110236,798,798,798,798,178
20241219,142000,442968192,798,799,799,795,269
20241219,141900,442753987,800,800,800,800,201
20241219,141800,442593187,800,798,800,798,324
20241219,141700,442334510,795,795,797,795,2284
20241219,141600,440515484,795,796,796,795,1434
20241219,141500,439375354,795,795,795,795,1
20241219,141400,439374559,794,794,794,794,53
20241219,141300,439332477,794,792,794,792,100
20241219,141200,439253083,794,795,795,794,74
20241219,141100,439194303,795,793,795,793,413
20241219,141000,438866384,792,792,792,792,0
20241219,140900,438866384,792,792,792,792,423
20241219,140800,438531368,793,792,793,788,697
20241219,140700,437981318,792,788,792,788,5
20241219,140600,437977374,792,790,792,790,420
20241219,140500,437645572,790,788,790,788,450
20241219,140400,437290970,786,786,786,786,0
20241219,140300,437290970,786,788,788,783,23
20241219,140200,437272948,788,785,788,785,356
20241219,140100,436992980,786,785,787,785,5279
20241219,140000,432839662,785,785,785,782,1521
20241219,135900,431646277,785,782,785,782,11997
20241219,135800,422264473,781,782,782,781,2353
20241219,135700,420425727,782,782,782,782,1120
20241219,135600,419549887,784,782,784,782,2080
20241219,135500,417920367,784,783,784,782,948
20241219,135400,417178133,783,783,783,783,2000
20241219,135300,415612133,783,783,783,783,500
20241219,135200,415220633,786,785,786,785,870
20241219,135100,414537538,785,785,785,785,258
20241219,135000,414335008,785,785,785,785,663
20241219,134900,413814553,781,785,785,781,58
20241219,134800,413769063,780,785,785,780,5040
20241219,134700,409827985,785,782,785,782,135
20241219,134600,409722013,782,783,783,781,1100
20241219,134500,408862213,784,784,784,784,11
20241219,134400,408853589,785,785,785,785,491
20241219,134300,408468154,785,785,785,785,1500
20241219,134200,407290654,785,785,785,785,715
20241219,134100,406729379,784,784,784,784,0
20241219,134000,406729379,784,784,784,784,874
20241219,133900,406044163,784,784,784,784,58
20241219,133800,405998691,784,787,787,784,1275
20241219,133700,404997881,787,787,787,787,1293
20241219,133600,403980290,787,787,787,787,18
20241219,133500,403966124,787,787,787,787,522
20241219,133400,403555310,787,787,787,787,310
20241219,133300,403311340,787,783,787,783,385
20241219,133200,403009204,783,783,783,783,0
20241219,133100,403009204,783,784,784,783,1221
20241219,133000,402052940,785,785,785,785,505
20241219,132900,401656515,783,783,783,783,499
20241219,132800,401265798,783,783,783,783,1
20241219,132700,401265015,785,786,786,785,1141
20241219,132600,400369162,786,786,787,786,383
20241219,132500,400068121,785,782,785,782,2483
20241219,132400,398122096,782,783,783,782,21
20241219,132300,398105671,782,782,783,782,1328
20241219,132200,397067125,783,782,783,781,5354
20241219,132100,392883197,782,785,785,782,1110
20241219,132000,392013932,777,784,785,765,21752
20241219,131900,375085223,784,787,787,784,6682
20241219,131800,369841490,786,790,790,786,1343
20241219,131700,368785356,790,790,790,790,0
20241219,131600,368785356,790,790,790,790,0
20241219,131500,368785356,790,788,790,788,861
20241219,131400,368106226,789,789,789,789,40
20241219,131300,368074666,788,788,788,788,30
20241219,131200,368051026,790,790,790,790,0
20241219,131100,368051026,790,790,790,790,40
20241219,131000,368019426,785,785,785,785,0
20241219,130900,368019426,785,791,791,785,23447
20241219,130800,349512439,792,792,792,792,1000
20241219,130700,348720439,794,794,794,794,101
20241219,130600,348640245,792,794,794,792,3402
20241219,130500,345941403,791,794,794,791,3911
20241219,130400,342839557,794,794,794,794,880
20241219,130300,342140837,795,795,795,795,512
20241219,130200,341733797,795,794,795,794,51
20241219,130100,341693253,794,796,796,794,179
20241219,130000,341550987,795,795,795,795,640
20241219,125900,341042187,795,795,795,795,68
20241219,125800,340988127,795,795,795,795,71
20241219,125700,340931682,795,795,795,795,0
20241219,125600,340931682,795,795,795,795,100
20241219,125500,340852182,792,798,798,792,20300
20241219,125400,324688039,798,798,798,798,25
20241219,125300,324668089,797,798,798,797,200
20241219,125200,324508657,800,798,800,798,1221
20241219,125100,323534297,798,798,798,798,18
20241219,125000,323519933,798,796,798,796,5996
20241219,124900,318746917,796,798,798,796,3411
20241219,124800,316029038,798,798,798,798,0
20241219,124700,316029038,798,798,798,798,1211
20241219,124600,315062660,796,796,796,796,0
20241219,124500,315062660,796,796,796,796,0
20241219,124400,315062660,796,796,796,796,0
20241219,124300,315062660,796,796,796,796,0
20241219,124200,315062660,796,796,796,796,0
20241219,124100,315062660,796,802,802,796,2
20241219,124000,315061062,796,796,796,796,91
20241219,123900,314988626,800,800,800,800,933
20241219,123800,314242226,800,800,800,800,0
20241219,123700,314242226,800,800,800,800,0
20241219,123600,314242226,800,802,802,800,95
20241219,123500,314166190,800,800,800,800,559
20241219,123400,313718990,800,800,800,800,0
20241219,123300,313718990,800,800,800,800,2030
20241219,123200,312094990,800,800,800,800,20
20241219,123100,312078990,800,800,800,800,0
20241219,123000,312078990,800,796,800,796,3118
20241219,122900,309584594,800,800,800,800,0
20241219,122800,309584594,800,800,800,800,0
20241219,122700,309584594,800,797,800,792,6891
20241219,122600,304104465,800,795,800,793,439
20241219,122500,303755898,798,798,798,798,0
20241219,122400,303755898,798,798,798,798,0
20241219,122300,303755898,798,798,798,798,0
20241219,122200,303755898,798,798,798,798,0
20241219,122100,303755898,798,799,800,798,24
20241219,122000,303736713,798,798,798,798,0
20241219,121900,303736713,798,799,799,798,100
20241219,121800,303656863,798,798,798,798,1
20241219,121700,303656065,792,792,792,792,199
20241219,121600,303498457,793,794,794,793,833
20241219,121500,302837737,794,795,795,794,1493
20241219,121400,301651658,795,795,795,795,375
20241219,121300,301353533,796,796,796,796,1125
20241219,121200,300458033,796,796,796,796,1000
20241219,121100,299662033,799,799,799,799,1
20241219,121000,299661234,796,796,796,796,0
20241219,120900,299661234,796,799,799,796,22
20241219,120800,299643716,796,796,796,796,372
20241219,120700,299347604,796,796,796,796,1
20241219,120600,299346808,800,800,800,800,18
20241219,120500,299332408,800,795,800,795,4755
20241219,120400,295552178,795,795,795,795,254
20241219,120300,295350248,794,795,795,794,1173
20241219,120200,294417886,796,797,797,796,1861
20241219,120100,292935920,796,803,803,796,1642
20241219,120000,291626540,803,803,803,803,3
20241219,115900,291624131,800,800,800,800,500
20241219,115800,291224131,803,801,803,800,549
20241219,115700,290783509,801,799,801,799,52
20241219,115600,290741909,794,795,795,794,2060
20241219,115500,289104545,799,798,799,798,103
20241219,115400,289022250,799,798,799,795,458
20241219,115300,288656631,797,795,797,795,1761
20241219,115200,287256436,794,795,795,793,7876
20241219,115100,280999961,795,795,795,793,1100
20241219,115000,280125463,793,793,795,793,2605
20241219,114900,278057612,794,795,795,794,5308
20241219,114800,273838064,796,800,800,796,6248
20241219,114700,268858725,800,799,800,799,574
20241219,114600,268399599,801,801,801,801,1
20241219,114500,268398798,797,797,797,797,1119
20241219,114400,267506955,798,798,798,798,278
20241219,114300,267285111,797,796,797,796,866
20241219,114200,266595735,796,798,798,796,777
20241219,114100,265975780,797,796,797,796,130
20241219,114000,265872270,795,796,796,795,1202
20241219,113900,264916429,795,797,797,795,10503
20241219,113800,256560329,798,799,799,798,448
20241219,113700,256202778,800,800,800,800,0
20241219,113600,256202778,800,803,803,800,1735
20241219,113500,254812430,802,803,803,802,418
20241219,113400,254477184,803,803,803,803,34
20241219,113300,254449882,803,803,803,803,1
20241219,113200,254449079,803,803,803,803,42
20241219,113100,254415353,803,803,803,803,20
20241219,113000,254399293,800,800,800,800,0
20241219,112900,254399293,800,800,800,800,0
20241219,112800,254399293,800,800,800,800,406
20241219,112700,254074493,800,800,800,800,2000
20241219,112600,252474493,801,801,801,801,78
20241219,112500,252412015,800,800,800,800,900
20241219,112400,251692015,801,802,802,800,1126
20241219,112300,250790762,801,804,804,801,7446
20241219,112200,244822918,804,808,808,804,552
20241219,112100,244377110,808,808,808,808,519
20241219,112000,243957758,803,803,803,803,51
20241219,111900,243916805,803,803,803,803,0
20241219,111800,243916805,803,805,805,803,800
20241219,111700,243274276,809,809,809,809,2
20241219,111600,243272658,810,810,810,810,0
20241219,111500,243272658,810,810,810,810,1103
20241219,111400,242379228,811,811,811,811,1
20241219,111300,242378417,810,810,810,810,300
20241219,111200,242135417,804,808,808,804,118
20241219,111100,242040505,813,813,813,813,0
20241219,111000,242040505,813,804,813,803,47
20241219,110900,242002571,814,813,814,813,101
20241219,110800,241920457,813,802,813,802,2
20241219,110700,241918842,802,803,803,801,4447
20241219,110600,238353617,805,814,814,805,13851
20241219,110500,227196413,809,809,809,809,0
20241219,110400,227196413,809,814,814,809,49
20241219,110300,227156767,809,809,815,809,535
20241219,110200,226723940,807,807,807,807,0
20241219,110100,226723940,807,810,810,807,2181
20241219,110000,224961481,811,812,812,811,184
20241219,105900,224812136,815,815,815,815,1
20241219,105800,224811321,812,812,812,812,10
20241219,105700,224803201,815,815,815,815,0
20241219,105600,224803201,815,815,815,815,1
20241219,105500,224802386,814,814,814,814,0
20241219,105400,224802386,814,814,814,814,80
20241219,105300,224737266,815,814,815,814,72
20241219,105200,224678596,816,816,816,816,0
20241219,105100,224678596,816,816,816,816,25
20241219,105000,224658196,816,812,816,812,169
20241219,104900,224520964,812,812,812,812,1128
20241219,104800,223605028,812,813,813,812,908
20241219,104700,222866936,813,814,814,813,76
20241219,104600,222805138,813,813,813,813,0
20241219,104500,222805138,813,816,816,813,598
20241219,104400,222317969,819,816,819,816,19
20241219,104300,222302411,817,818,818,817,5716
20241219,104200,217632374,819,819,819,819,20
20241219,104100,217615994,823,821,823,821,100
20241219,104000,217533794,823,823,823,823,5
20241219,103900,217529679,818,818,818,818,630
20241219,103800,217014339,818,823,823,818,254
20241219,103700,216806517,817,817,817,817,1000
20241219,103600,215989517,817,824,824,817,20
20241219,103500,215973044,824,824,824,817,4700
20241219,103400,212125873,817,828,828,817,1505
20241219,103300,210895530,828,817,828,817,10429
20241219,103200,202304290,816,815,816,815,1310
20241219,103100,201236097,815,815,815,814,2284
20241219,103000,199374797,815,808,815,808,3705
20241219,102900,196361662,806,805,806,805,6207
20241219,102800,191362569,805,805,805,805,100
20241219,102700,191282069,805,805,805,805,4595
20241219,102600,187583094,805,804,805,802,202
20241219,102500,187420773,804,804,804,804,274
20241219,102400,187200477,804,804,804,804,0
20241219,102300,187200477,804,804,804,804,6
20241219,102200,187195653,804,800,804,798,8242
20241219,102100,180603761,800,804,804,799,29036
20241219,102000,157368276,803,806,806,803,5618
20241219,101900,152851277,806,808,808,806,1362
20241219,101800,151752951,808,810,810,808,3694
20241219,101700,148766654,810,810,815,810,1336
20241219,101600,147684489,810,816,816,810,153
20241219,101500,147560547,810,818,818,810,12046
20241219,101400,137788031,818,812,818,812,14
20241219,101300,137776657,818,818,818,818,0
20241219,101200,137776657,818,817,818,812,1474
20241219,101100,136579328,818,818,818,818,0
20241219,101000,136579328,818,819,819,817,38
20241219,100900,136548215,819,817,819,817,515
20241219,100800,136127027,811,816,816,811,3357
20241219,100700,133404415,816,816,816,816,1100
20241219,100600,132506815,816,815,816,811,307
20241219,100500,132256317,815,811,815,811,2043
20241219,100400,130599433,818,819,819,818,236
20241219,100300,130406382,819,818,819,818,1008
20241219,100200,129581834,818,811,818,811,4864
20241219,100100,125637033,811,810,811,808,5068
20241219,100000,121528826,810,815,815,809,9410
20241219,095900,113891581,816,817,824,815,1857
20241219,095800,112376265,817,815,825,814,1334
20241219,095700,111282734,814,819,819,814,6608
20241219,095600,105890926,819,820,820,819,511
20241219,095500,105472407,819,819,819,819,0
20241219,095400,105472407,819,819,819,819,1305
20241219,095300,104403612,819,819,819,818,2975
20241219,095200,101968261,820,820,820,820,387
20241219,095100,101650921,828,828,828,828,1
20241219,095000,101650093,819,824,824,819,8494
20241219,094900,94678584,825,825,825,825,0
20241219,094800,94678584,825,825,825,825,213
20241219,094700,94502859,825,825,825,825,15
20241219,094600,94490484,829,828,829,828,4000
20241219,094500,91177484,828,828,828,828,2
20241219,094400,91175828,829,829,829,829,0
20241219,094300,91175828,829,829,829,825,243
20241219,094200,90975161,829,829,829,829,298
20241219,094100,90728119,829,825,829,825,201
20241219,094000,90561890,825,826,826,825,106
20241219,093900,90474439,825,826,826,825,3879
20241219,093800,87273339,825,825,825,825,0
20241219,093700,87273339,825,825,825,825,0
20241219,093600,87273339,825,825,825,825,2
20241219,093500,87271689,825,825,825,825,130
20241219,093400,87164439,824,824,824,824,427
20241219,093300,86812591,825,826,826,825,2600
20241219,093200,84666209,829,829,829,829,427
20241219,093100,84312226,830,826,830,826,1730
20241219,093000,82882955,826,830,830,826,2549
20241219,092900,80773293,830,830,830,825,138
20241219,092800,80658782,826,830,830,826,6
20241219,092700,80653806,830,830,830,829,26
20241219,092600,80632250,823,828,828,823,151
20241219,092500,80507942,830,830,830,830,0
20241219,092400,80507942,830,832,832,822,267
20241219,092300,80288160,832,832,832,832,0
20241219,092200,80288160,832,823,832,822,1095
20241219,092100,79387865,832,824,832,820,2501
20241219,092000,77330127,824,826,832,824,1101
20241219,091900,76422133,833,833,834,833,1002
20241219,091800,75587466,833,830,835,828,278
20241219,091700,75356354,830,825,830,825,2482
20241219,091600,73302258,827,826,827,826,12
20241219,091500,73292344,826,819,826,818,4098
20241219,091400,69931930,819,819,819,819,707
20241219,091300,69352897,819,817,819,817,6260
20241219,091200,64238223,817,817,817,816,3531
20241219,091100,61353882,819,815,819,813,888
20241219,091000,60629405,815,815,815,810,10166
20241219,090900,52394430,811,815,815,810,12230
20241219,090800,42466491,816,822,822,816,12356
20241219,090700,32340325,822,830,830,821,12671
20241219,090600,21911614,830,830,830,821,3556
20241219,090500,18985205,820,820,821,820,1518
20241219,090400,17740444,820,823,823,820,6126
20241219,090300,12709826,823,826,827,823,8204
20241219,090200,5946610,826,824,826,823,3187
20241219,090100,3317164,843,823,843,823,678
20241219,090000,2758350,827,820,827,820,3361