KissMeData/001020/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,183300,211987371,877,877,877,877,603
20241217,183200,211987371,877,877,877,877,0
20241217,183100,211987371,877,877,877,877,0
20241217,183000,211987371,877,877,877,877,0
20241217,182900,211987371,877,877,877,877,0
20241217,182800,211987371,877,877,877,877,0
20241217,182700,211987371,877,877,877,877,0
20241217,182600,211987371,877,877,877,877,0
20241217,182500,211987371,877,877,877,877,0
20241217,182400,211987371,877,877,877,877,0
20241217,182300,211987371,877,877,877,877,0
20241217,182200,211987371,877,877,877,877,0
20241217,182100,211987371,877,877,877,877,0
20241217,182000,211987371,877,877,877,877,0
20241217,181900,211987371,877,877,877,877,0
20241217,181800,211987371,877,877,877,877,0
20241217,181700,211987371,877,877,877,877,0
20241217,181600,211987371,877,877,877,877,0
20241217,181500,211987371,877,877,877,877,0
20241217,181400,211987371,877,877,877,877,0
20241217,181300,211987371,877,877,877,877,0
20241217,181200,211987371,877,877,877,877,0
20241217,181100,211987371,877,877,877,877,0
20241217,181000,211987371,877,877,877,877,0
20241217,180900,211987371,877,877,877,877,0
20241217,180800,211987371,877,877,877,877,0
20241217,180700,211987371,877,877,877,877,0
20241217,180600,211987371,877,877,877,877,0
20241217,180500,211987371,877,877,877,877,0
20241217,180400,211987371,877,877,877,877,0
20241217,180300,211987371,877,877,877,877,603
20241217,180200,211987371,877,877,877,877,0
20241217,180100,211987371,877,877,877,877,0
20241217,180000,211987371,877,877,877,877,0
20241217,175900,211987371,877,877,877,877,0
20241217,175800,211987371,877,877,877,877,0
20241217,175700,211987371,877,877,877,877,0
20241217,175600,211987371,877,877,877,877,0
20241217,175500,211987371,877,877,877,877,0
20241217,175400,211987371,877,877,877,877,0
20241217,175300,211987371,877,877,877,877,0
20241217,175200,211987371,877,877,877,877,0
20241217,175100,211987371,877,877,877,877,0
20241217,175000,211987371,877,877,877,877,0
20241217,174900,211987371,877,877,877,877,0
20241217,174800,211987371,877,877,877,877,0
20241217,174700,211987371,877,877,877,877,0
20241217,174600,211987371,877,877,877,877,0
20241217,174500,211987371,877,877,877,877,0
20241217,174400,211987371,877,877,877,877,0
20241217,174300,211987371,877,877,877,877,0
20241217,174200,211987371,877,877,877,877,0
20241217,174100,211987371,877,877,877,877,0
20241217,174000,211987371,877,877,877,877,0
20241217,173900,211987371,877,877,877,877,0
20241217,173800,211987371,877,877,877,877,0
20241217,173700,211987371,877,877,877,877,0
20241217,173600,211987371,877,877,877,877,0
20241217,173500,211987371,877,877,877,877,0
20241217,173400,211987371,877,877,877,877,0
20241217,173300,211987371,877,877,877,877,603
20241217,173200,211987371,877,877,877,877,0
20241217,173100,211987371,877,877,877,877,0
20241217,173000,211987371,877,877,877,877,0
20241217,172900,211987371,877,877,877,877,0
20241217,172800,211987371,877,877,877,877,0
20241217,172700,211987371,877,877,877,877,0
20241217,172600,211987371,877,877,877,877,0
20241217,172500,211987371,877,877,877,877,0
20241217,172400,211987371,877,877,877,877,0
20241217,172300,211987371,877,877,877,877,0
20241217,172200,211987371,877,877,877,877,0
20241217,172100,211987371,877,877,877,877,0
20241217,172000,211987371,877,877,877,877,0
20241217,171900,211987371,877,877,877,877,0
20241217,171800,211987371,877,877,877,877,0
20241217,171700,211987371,877,877,877,877,0
20241217,171600,211987371,877,877,877,877,0
20241217,171500,211987371,877,877,877,877,0
20241217,171400,211987371,877,877,877,877,0
20241217,171300,211987371,877,877,877,877,0
20241217,171200,211987371,877,877,877,877,0
20241217,171100,211987371,877,877,877,877,0
20241217,171000,211987371,877,877,877,877,0
20241217,170900,211987371,877,877,877,877,0
20241217,170800,211987371,877,877,877,877,0
20241217,170700,211987371,877,877,877,877,0
20241217,170600,211987371,877,877,877,877,0
20241217,170500,211987371,877,877,877,877,0
20241217,170400,211987371,877,877,877,877,0
20241217,170300,211987371,877,877,877,877,603
20241217,170200,211987371,877,877,877,877,0
20241217,170100,211987371,877,877,877,877,0
20241217,170000,211987371,877,877,877,877,0
20241217,165900,211987371,877,877,877,877,0
20241217,165800,211987371,877,877,877,877,0
20241217,165700,211987371,877,877,877,877,0
20241217,165600,211987371,877,877,877,877,0
20241217,165500,211987371,877,877,877,877,0
20241217,165400,211987371,877,877,877,877,0
20241217,165300,211987371,877,877,877,877,0
20241217,165200,211987371,877,877,877,877,0
20241217,165100,211987371,877,877,877,877,0
20241217,165000,211987371,877,877,877,877,0
20241217,164900,211987371,877,877,877,877,0
20241217,164800,211987371,877,877,877,877,0
20241217,164700,211987371,877,877,877,877,0
20241217,164600,211987371,877,877,877,877,0
20241217,164500,211987371,877,877,877,877,0
20241217,164400,211987371,877,877,877,877,0
20241217,164300,211987371,877,877,877,877,0
20241217,164200,211987371,877,877,877,877,0
20241217,164100,211987371,877,877,877,877,0
20241217,164000,211987371,877,877,877,877,0
20241217,163900,211987371,877,877,877,877,0
20241217,163800,211987371,877,877,877,877,0
20241217,163700,211987371,877,877,877,877,0
20241217,163600,211987371,877,877,877,877,0
20241217,163500,211987371,877,877,877,877,0
20241217,163400,211987371,877,877,877,877,0
20241217,163300,211987371,877,877,877,877,603
20241217,163200,211987371,877,877,877,877,0
20241217,163100,211987371,877,877,877,877,0
20241217,163000,211987371,877,877,877,877,0
20241217,162900,211987371,877,877,877,877,0
20241217,162800,211987371,877,877,877,877,0
20241217,162700,211987371,877,877,877,877,0
20241217,162600,211987371,877,877,877,877,0
20241217,162500,211987371,877,877,877,877,0
20241217,162400,211987371,877,877,877,877,0
20241217,162300,211987371,877,877,877,877,0
20241217,162200,211987371,877,877,877,877,0
20241217,162100,211987371,877,877,877,877,0
20241217,162000,211987371,877,877,877,877,0
20241217,161900,211987371,877,877,877,877,0
20241217,161800,211987371,877,877,877,877,0
20241217,161700,211987371,877,877,877,877,0
20241217,161600,211987371,877,877,877,877,0
20241217,161500,211987371,877,877,877,877,0
20241217,161400,211987371,877,877,877,877,0
20241217,161300,211987371,877,877,877,877,0
20241217,161200,211987371,877,877,877,877,0
20241217,161100,211987371,877,877,877,877,0
20241217,161000,211987371,877,877,877,877,0
20241217,160900,211987371,877,877,877,877,0
20241217,160800,211987371,877,877,877,877,0
20241217,160700,211987371,877,877,877,877,0
20241217,160600,211987371,877,877,877,877,0
20241217,160500,211987371,877,877,877,877,0
20241217,160400,211987371,877,877,877,877,0
20241217,160300,211987371,877,877,877,877,603
20241217,160200,211987371,877,877,877,877,0
20241217,160100,211987371,877,877,877,877,0
20241217,160000,211987371,877,877,877,877,0
20241217,155900,211987371,877,877,877,877,0
20241217,155800,211987371,877,877,877,877,0
20241217,155700,211987371,877,877,877,877,0
20241217,155600,211987371,877,877,877,877,0
20241217,155500,211987371,877,877,877,877,0
20241217,155400,211987371,877,877,877,877,0
20241217,155300,211987371,877,877,877,877,0
20241217,155200,211987371,877,877,877,877,0
20241217,155100,211987371,877,877,877,877,0
20241217,155000,211987371,877,877,877,877,0
20241217,154900,211987371,877,877,877,877,0
20241217,154800,211987371,877,877,877,877,0
20241217,154700,211987371,877,877,877,877,0
20241217,154600,211987371,877,877,877,877,0
20241217,154500,211987371,877,877,877,877,0
20241217,154400,211987371,877,877,877,877,0
20241217,154300,211987371,877,877,877,877,0
20241217,154200,211987371,877,877,877,877,0
20241217,154100,211987371,877,877,877,877,0
20241217,154000,211987371,877,877,877,877,0
20241217,153900,211987371,877,877,877,877,0
20241217,153800,211987371,877,877,877,877,0
20241217,153700,211987371,877,877,877,877,0
20241217,153600,211987371,877,877,877,877,0
20241217,153500,211987371,877,877,877,877,0
20241217,153400,211987371,877,877,877,877,0
20241217,153300,211987371,877,877,877,877,603
20241217,153200,211987371,877,877,877,877,0
20241217,153100,211987371,877,877,877,877,0
20241217,153000,211987371,877,877,877,877,603
20241217,152900,211458540,872,872,872,872,0
20241217,152800,211458540,872,872,872,872,0
20241217,152700,211458540,872,872,872,872,0
20241217,152600,211458540,872,872,872,872,0
20241217,152500,211458540,872,872,872,872,0
20241217,152400,211458540,872,872,872,872,0
20241217,152300,211458540,872,872,872,872,0
20241217,152200,211458540,872,872,872,872,0
20241217,152100,211458540,872,872,872,872,0
20241217,152000,211458540,872,872,872,872,0
20241217,151900,211458540,872,872,872,872,0
20241217,151800,211458540,872,872,872,872,255
20241217,151700,211236180,872,872,872,872,0
20241217,151600,211236180,872,872,872,872,0
20241217,151500,211236180,872,872,872,872,0
20241217,151400,211236180,872,872,872,872,0
20241217,151300,211236180,872,872,872,872,0
20241217,151200,211236180,872,872,872,872,0
20241217,151100,211236180,872,872,872,872,0
20241217,151000,211236180,872,872,872,872,0
20241217,150900,211236180,872,872,872,872,140
20241217,150800,211114100,873,873,873,873,0
20241217,150700,211114100,873,873,873,873,0
20241217,150600,211114100,873,873,873,873,0
20241217,150500,211114100,873,873,873,873,0
20241217,150400,211114100,873,873,873,873,0
20241217,150300,211114100,873,873,873,873,25
20241217,150200,211092275,872,872,872,872,0
20241217,150100,211092275,872,872,872,872,0
20241217,150000,211092275,872,872,872,872,0
20241217,145900,211092275,872,872,872,872,0
20241217,145800,211092275,872,873,873,872,5
20241217,145700,211087914,873,873,873,873,0
20241217,145600,211087914,873,873,873,873,0
20241217,145500,211087914,873,873,873,873,0
20241217,145400,211087914,873,873,873,873,237
20241217,145300,210881013,873,873,873,873,0
20241217,145200,210881013,873,873,873,873,30
20241217,145100,210854823,870,870,870,870,100
20241217,145000,210767823,874,874,874,874,0
20241217,144900,210767823,874,874,874,874,0
20241217,144800,210767823,874,874,874,874,0
20241217,144700,210767823,874,874,874,874,0
20241217,144600,210767823,874,869,874,869,1000
20241217,144500,209895144,864,864,864,864,0
20241217,144400,209895144,864,868,868,864,13
20241217,144300,209883886,869,869,869,869,0
20241217,144200,209883886,869,869,869,869,0
20241217,144100,209883886,869,869,869,869,0
20241217,144000,209883886,869,869,869,869,0
20241217,143900,209883886,869,869,869,869,0
20241217,143800,209883886,869,869,869,869,0
20241217,143700,209883886,869,869,869,869,2
20241217,143600,209882148,870,870,870,870,0
20241217,143500,209882148,870,870,870,870,0
20241217,143400,209882148,870,870,870,870,0
20241217,143300,209882148,870,870,870,870,0
20241217,143200,209882148,870,870,870,870,1
20241217,143100,209881278,870,870,870,870,0
20241217,143000,209881278,870,870,870,870,1
20241217,142900,209880408,871,871,871,871,1
20241217,142800,209879537,872,872,872,872,0
20241217,142700,209879537,872,872,872,872,0
20241217,142600,209879537,872,872,872,872,0
20241217,142500,209879537,872,872,872,872,0
20241217,142400,209879537,872,872,872,872,0
20241217,142300,209879537,872,872,872,872,1
20241217,142200,209878665,873,873,873,873,0
20241217,142100,209878665,873,873,873,873,0
20241217,142000,209878665,873,873,873,873,40
20241217,141900,209843745,872,872,872,872,18
20241217,141800,209828049,872,872,872,872,1
20241217,141700,209827177,872,872,872,872,101
20241217,141600,209739105,873,873,873,873,0
20241217,141500,209739105,873,873,873,873,0
20241217,141400,209739105,873,873,873,873,0
20241217,141300,209739105,873,872,873,872,101
20241217,141200,209651032,873,872,873,872,3
20241217,141100,209648414,872,872,872,872,6
20241217,141000,209643182,870,870,870,870,0
20241217,140900,209643182,870,870,870,870,0
20241217,140800,209643182,870,870,870,870,700
20241217,140700,209034182,867,870,870,867,101
20241217,140600,208946315,875,875,875,875,0
20241217,140500,208946315,875,875,875,875,0
20241217,140400,208946315,875,875,875,875,0
20241217,140300,208946315,875,875,875,875,0
20241217,140200,208946315,875,875,875,875,0
20241217,140100,208946315,875,875,875,875,0
20241217,140000,208946315,875,875,875,875,0
20241217,135900,208946315,875,875,875,875,1
20241217,135800,208945440,876,876,876,876,0
20241217,135700,208945440,876,876,876,876,1
20241217,135600,208944564,877,877,877,877,0
20241217,135500,208944564,877,877,877,877,0
20241217,135400,208944564,877,877,877,877,0
20241217,135300,208944564,877,877,877,877,0
20241217,135200,208944564,877,877,877,877,0
20241217,135100,208944564,877,877,877,877,1
20241217,135000,208943687,877,877,877,877,0
20241217,134900,208943687,877,877,877,877,0
20241217,134800,208943687,877,877,877,877,0
20241217,134700,208943687,877,877,877,877,0
20241217,134600,208943687,877,877,877,877,0
20241217,134500,208943687,877,877,877,877,0
20241217,134400,208943687,877,877,877,877,0
20241217,134300,208943687,877,877,877,877,0
20241217,134200,208943687,877,877,877,877,2
20241217,134100,208941933,877,877,877,877,0
20241217,134000,208941933,877,877,877,877,0
20241217,133900,208941933,877,877,877,877,0
20241217,133800,208941933,877,877,877,877,0
20241217,133700,208941933,877,877,877,877,0
20241217,133600,208941933,877,876,877,876,724
20241217,133500,208307515,876,876,876,876,0
20241217,133400,208307515,876,876,876,876,1000
20241217,133300,207431515,876,876,876,876,0
20241217,133200,207431515,876,876,876,876,0
20241217,133100,207431515,876,876,876,875,3
20241217,133000,207428888,876,876,876,876,0
20241217,132900,207428888,876,872,876,872,2
20241217,132800,207427140,871,871,871,871,100
20241217,132700,207340040,871,871,871,871,0
20241217,132600,207340040,871,871,871,871,0
20241217,132500,207340040,871,871,871,871,0
20241217,132400,207340040,871,871,871,871,0
20241217,132300,207340040,871,871,871,871,0
20241217,132200,207340040,871,875,875,871,10
20241217,132100,207331320,876,876,876,876,1
20241217,132000,207330444,877,877,877,877,0
20241217,131900,207330444,877,876,877,876,12
20241217,131800,207319931,877,877,877,877,0
20241217,131700,207319931,877,877,877,877,0
20241217,131600,207319931,877,877,877,877,1
20241217,131500,207319054,877,877,877,877,0
20241217,131400,207319054,877,877,877,877,1200
20241217,131300,206266654,877,877,877,877,0
20241217,131200,206266654,877,877,877,877,0
20241217,131100,206266654,877,877,877,877,61
20241217,131000,206213157,877,877,877,877,0
20241217,130900,206213157,877,877,877,877,0
20241217,130800,206213157,877,877,877,877,0
20241217,130700,206213157,877,877,877,877,1
20241217,130600,206212280,877,877,877,877,1
20241217,130500,206211403,878,878,878,878,0
20241217,130400,206211403,878,876,878,876,4
20241217,130300,206207894,876,876,876,876,0
20241217,130200,206207894,876,877,877,876,277
20241217,130100,205965056,878,877,878,877,114
20241217,130000,205864978,877,877,877,877,46
20241217,125900,205824636,878,878,878,878,347
20241217,125800,205519970,878,878,879,878,935
20241217,125700,204698221,878,878,878,878,441
20241217,125600,204311023,878,878,878,878,213
20241217,125500,204124009,878,876,878,876,851
20241217,125400,203377686,876,878,878,875,1282
20241217,125300,202253785,879,879,879,879,2117
20241217,125200,200392942,879,879,879,879,1742
20241217,125100,198861724,879,878,879,878,530
20241217,125000,198395914,879,879,879,879,825
20241217,124900,197670739,879,879,879,878,672
20241217,124800,197080171,879,878,879,878,11349
20241217,124700,187108702,878,878,878,878,842
20241217,124600,186369426,878,878,878,878,419
20241217,124500,186001544,878,877,878,877,452
20241217,124400,185604702,878,878,878,878,416
20241217,124300,185239454,878,878,878,878,432
20241217,124200,184860158,878,878,878,878,812
20241217,124100,184147222,878,878,878,878,437
20241217,124000,183763536,878,878,878,878,409
20241217,123900,183404434,878,878,878,878,807
20241217,123800,182695888,878,878,878,878,416
20241217,123700,182330640,878,878,878,877,1878
20241217,123600,180681816,878,878,878,878,404
20241217,123500,180327104,878,878,878,878,399
20241217,123400,179976782,878,877,878,877,799
20241217,123300,179275659,877,878,878,877,402
20241217,123200,178922704,878,879,879,878,2341
20241217,123100,176866906,879,879,879,879,400
20241217,123000,176515306,879,879,879,879,399
20241217,122900,176164585,879,879,879,879,2284
20241217,122800,174156949,879,878,879,878,2602
20241217,122700,171872392,877,877,877,877,722
20241217,122600,171239198,877,877,877,876,1400
20241217,122500,170011798,878,877,879,877,7041
20241217,122400,163829918,876,876,876,876,1510
20241217,122300,162507158,876,875,876,875,181
20241217,122200,162348782,875,875,875,875,825
20241217,122100,161626907,871,872,874,871,6344
20241217,122000,156095115,872,872,872,872,3399
20241217,121900,153131187,872,872,872,872,796
20241217,121800,152437075,872,872,872,872,399
20241217,121700,152089147,872,872,872,872,398
20241217,121600,151742091,872,871,872,871,499
20241217,121500,151307063,872,872,872,872,398
20241217,121400,150960007,871,871,871,871,342
20241217,121300,150662125,871,872,872,871,1056
20241217,121200,149741951,871,871,871,871,139
20241217,121100,149620882,871,871,871,871,797
20241217,121000,148926695,871,872,872,871,5458
20241217,120900,144172377,872,872,872,872,398
20241217,120800,143825321,872,872,872,872,797
20241217,120700,143130337,872,872,872,872,399
20241217,120600,142782409,872,872,872,872,796
20241217,120500,142088297,872,872,872,872,399
20241217,120400,141740369,872,872,872,872,2409
20241217,120300,139639721,872,872,872,872,798
20241217,120200,138943865,872,871,872,871,6399
20241217,120100,133369937,872,871,872,871,460
20241217,120000,132968878,872,871,872,871,1990
20241217,115900,131234913,870,870,870,870,160
20241217,115800,131095713,868,868,868,868,0
20241217,115700,131095713,868,872,872,868,1584
20241217,115600,129715254,871,871,871,871,518
20241217,115500,129264076,871,871,871,871,796
20241217,115400,128570760,871,871,871,871,399
20241217,115300,128223231,871,871,871,871,797
20241217,115200,127529044,871,871,871,871,398
20241217,115100,127182386,870,871,871,870,458
20241217,115000,126783528,871,871,871,871,399
20241217,114900,126435999,869,869,869,869,1
20241217,114800,126435130,871,872,872,871,703
20241217,114700,125822419,872,872,872,872,1196
20241217,114600,124779507,872,871,872,871,459
20241217,114500,124379320,872,872,872,872,798
20241217,114400,123683464,872,872,872,872,398
20241217,114300,123336408,872,872,872,872,399
20241217,114200,122988480,872,872,872,871,1132
20241217,114100,122001611,871,872,872,871,458
20241217,114000,121602295,872,872,872,872,797
20241217,113900,120907311,872,872,872,872,398
20241217,113800,120560255,872,871,872,871,3129
20241217,113700,117834497,871,870,871,870,405
20241217,113600,117481749,869,870,870,869,459
20241217,113500,117082479,870,870,870,870,398
20241217,113400,116736219,870,870,870,870,797
20241217,113300,116042829,870,871,871,870,797
20241217,113200,115349041,869,870,870,869,2088
20241217,113100,113533896,869,870,870,869,1680
20241217,113000,112072416,870,870,870,870,400
20241217,112900,111724416,870,870,870,870,797
20241217,112800,111031026,870,869,870,869,803
20241217,112700,110332819,870,870,870,870,808
20241217,112600,109629859,870,870,870,870,1
20241217,112500,109628989,869,869,869,869,3923
20241217,112400,106219902,870,869,870,869,458
20241217,112300,105821502,864,864,864,864,0
20241217,112200,105821502,864,864,864,864,0
20241217,112100,105821502,864,864,864,864,1
20241217,112000,105820638,855,855,855,855,0
20241217,111900,105820638,855,855,855,855,0
20241217,111800,105820638,855,855,855,855,0
20241217,111700,105820638,855,869,869,855,1827
20241217,111600,104247698,870,869,870,869,1785
20241217,111500,102696135,868,869,869,868,468
20241217,111400,102289503,869,869,869,869,399
20241217,111300,101942772,869,869,869,868,797
20241217,111200,101250180,869,869,869,869,399
20241217,111100,100903449,868,868,868,868,1060
20241217,111000,99983369,868,868,868,868,398
20241217,110900,99637905,867,869,869,867,810
20241217,110800,98934823,869,869,869,869,797
20241217,110700,98242230,869,869,869,869,399
20241217,110600,97895499,869,868,869,868,478
20241217,110500,97480196,868,868,868,868,400
20241217,110400,97132996,868,868,868,868,398
20241217,110300,96787532,868,868,868,867,798
20241217,110200,96094869,868,868,868,868,398
20241217,110100,95749405,868,867,868,867,460
20241217,110000,95350186,868,868,868,867,2578
20241217,105900,93114263,868,868,868,868,398
20241217,105800,92768799,867,867,867,867,60
20241217,105700,92716779,868,868,868,868,0
20241217,105600,92716779,868,868,868,868,23
20241217,105500,92696815,860,867,867,860,12
20241217,105400,92686455,868,868,868,868,400
20241217,105300,92339255,868,869,869,868,1176
20241217,105200,91318088,869,869,869,869,398
20241217,105100,90972226,868,868,868,868,60
20241217,105000,90920146,869,869,869,869,797
20241217,104900,90227553,869,869,869,869,399
20241217,104800,89880822,869,869,869,869,398
20241217,104700,89534960,869,869,869,869,797
20241217,104600,88842367,868,869,869,868,458
20241217,104500,88444425,868,869,869,868,1217
20241217,104400,87387670,869,869,869,869,402
20241217,104300,87038332,869,869,869,869,399
20241217,104200,86691601,869,869,869,869,796
20241217,104100,85999877,868,869,869,868,519
20241217,104000,85548986,869,869,869,869,797
20241217,103900,84856393,869,869,869,869,398
20241217,103800,84510531,869,869,869,869,398
20241217,103700,84164669,869,869,869,869,797
20241217,103600,83472076,868,869,869,868,567
20241217,103500,82979521,869,869,869,869,796
20241217,103400,82287797,869,869,869,869,399
20241217,103300,81941066,869,869,869,869,401
20241217,103200,81592597,869,869,869,868,1098
20241217,103100,80638735,869,868,869,868,746
20241217,103000,79990809,869,869,869,869,399
20241217,102900,79644078,869,869,869,869,797
20241217,102800,78951485,869,869,869,869,400
20241217,102700,78603885,868,868,868,868,137
20241217,102600,78484969,868,868,868,868,0
20241217,102500,78484969,868,868,868,868,863
20241217,102400,77735885,869,868,869,868,761
20241217,102300,77074939,868,868,868,868,399
20241217,102200,76728607,868,868,868,868,797
20241217,102100,76036811,868,868,868,868,398
20241217,102000,75691347,867,867,867,867,366
20241217,101900,75374025,865,865,865,865,1
20241217,101800,75373160,867,868,868,867,1534
20241217,101700,74042783,867,867,867,867,60
20241217,101600,73990763,865,865,865,865,0
20241217,101500,73990763,865,867,867,865,399
20241217,101400,73644832,867,868,868,867,1594
20241217,101300,72262037,868,868,868,868,398
20241217,101200,71916573,868,868,868,868,0
20241217,101100,71916573,868,869,869,868,1375
20241217,101000,70722674,869,869,869,869,399
20241217,100900,70375943,869,869,869,869,797
20241217,100800,69683350,868,868,868,868,219
20241217,100700,69493258,868,868,868,868,0
20241217,100600,69493258,868,869,869,868,1179
20241217,100500,68469488,869,869,869,869,399
20241217,100400,68122757,869,869,869,869,423
20241217,100300,67755170,869,869,869,869,797
20241217,100200,67062577,868,867,868,867,414
20241217,100100,66703286,868,868,868,868,797
20241217,100000,66011490,868,868,868,868,398
20241217,095900,65666026,866,866,866,866,0
20241217,095800,65666026,866,868,868,866,738
20241217,095700,65025444,868,868,868,868,398
20241217,095600,64679980,868,867,868,867,458
20241217,095500,64282496,868,868,868,868,399
20241217,095400,63936164,867,869,869,867,798
20241217,095300,63243102,869,870,870,869,813
20241217,095200,62536207,869,869,869,869,323
20241217,095100,62255520,868,869,869,868,458
20241217,095000,61857578,868,868,868,868,398
20241217,094900,61512114,868,869,869,868,400
20241217,094800,61164515,870,870,870,870,797
20241217,094700,60471125,870,870,870,870,399
20241217,094600,60123995,870,870,870,870,560
20241217,094500,59636795,871,870,871,870,636
20241217,094400,59083076,870,870,871,870,711
20241217,094300,58464108,870,870,870,870,86
20241217,094200,58389288,870,870,870,870,1014
20241217,094100,57507108,871,871,871,871,433
20241217,094000,57129965,871,871,871,871,800
20241217,093900,56433165,871,871,871,871,398
20241217,093800,56086507,870,871,871,870,1772
20241217,093700,54544107,871,872,872,870,1161
20241217,093600,53532646,872,871,872,871,603
20241217,093500,53007432,870,872,872,870,4124
20241217,093400,49411704,872,872,872,871,1712
20241217,093300,47919427,872,871,872,871,198
20241217,093200,47746964,871,870,871,870,1621
20241217,093100,46336285,870,870,870,870,398
20241217,093000,45990025,870,870,870,870,140
20241217,092900,45868225,870,869,870,869,10
20241217,092800,45859534,870,870,870,867,3154
20241217,092700,43118290,870,870,870,870,1
20241217,092600,43117420,870,868,870,868,2011
20241217,092500,41367865,867,858,867,858,15962
20241217,092400,27661956,858,858,858,858,853
20241217,092300,26930082,858,857,858,857,61
20241217,092200,26877804,853,853,853,853,0
20241217,092100,26877804,853,853,853,853,31
20241217,092000,26851361,853,853,853,853,0
20241217,091900,26851361,853,853,853,853,0
20241217,091800,26851361,853,853,853,853,703
20241217,091700,26251702,852,852,852,852,0
20241217,091600,26251702,852,860,860,852,16501
20241217,091500,12073095,860,860,860,860,0
20241217,091400,12073095,860,860,860,860,0
20241217,091300,12073095,860,860,860,860,499
20241217,091200,11643955,860,860,860,860,82
20241217,091100,11573435,860,860,860,860,2
20241217,091000,11571715,860,860,860,860,0
20241217,090900,11571715,860,860,860,860,0
20241217,090800,11571715,860,860,860,860,0
20241217,090700,11571715,860,860,860,860,204
20241217,090600,11396275,859,860,860,849,8121
20241217,090500,4472403,860,864,864,860,4945
20241217,090400,206494,863,863,863,863,7
20241217,090300,200453,872,872,872,872,0
20241217,090200,200453,872,872,872,872,1
20241217,090100,199581,873,866,875,856,92
20241217,090000,119976,851,850,851,850,141