KissMeData/001020/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,183300,80478351,847,847,847,847,2622
20241218,183200,80478351,847,847,847,847,0
20241218,183100,80478351,847,847,847,847,0
20241218,183000,80478351,847,847,847,847,0
20241218,182900,80478351,847,847,847,847,0
20241218,182800,80478351,847,847,847,847,0
20241218,182700,80478351,847,847,847,847,0
20241218,182600,80478351,847,847,847,847,0
20241218,182500,80478351,847,847,847,847,0
20241218,182400,80478351,847,847,847,847,0
20241218,182300,80478351,847,847,847,847,0
20241218,182200,80478351,847,847,847,847,0
20241218,182100,80478351,847,847,847,847,0
20241218,182000,80478351,847,847,847,847,0
20241218,181900,80478351,847,847,847,847,0
20241218,181800,80478351,847,847,847,847,0
20241218,181700,80478351,847,847,847,847,0
20241218,181600,80478351,847,847,847,847,0
20241218,181500,80478351,847,847,847,847,0
20241218,181400,80478351,847,847,847,847,0
20241218,181300,80478351,847,847,847,847,0
20241218,181200,80478351,847,847,847,847,0
20241218,181100,80478351,847,847,847,847,0
20241218,181000,80478351,847,847,847,847,0
20241218,180900,80478351,847,847,847,847,0
20241218,180800,80478351,847,847,847,847,0
20241218,180700,80478351,847,847,847,847,0
20241218,180600,80478351,847,847,847,847,0
20241218,180500,80478351,847,847,847,847,0
20241218,180400,80478351,847,847,847,847,0
20241218,180300,80478351,847,847,847,847,2622
20241218,180200,80478351,847,847,847,847,0
20241218,180100,80478351,847,847,847,847,0
20241218,180000,80478351,847,847,847,847,0
20241218,175900,80478351,847,847,847,847,0
20241218,175800,80478351,847,847,847,847,0
20241218,175700,80478351,847,847,847,847,0
20241218,175600,80478351,847,847,847,847,0
20241218,175500,80478351,847,847,847,847,0
20241218,175400,80478351,847,847,847,847,0
20241218,175300,80478351,847,847,847,847,0
20241218,175200,80478351,847,847,847,847,0
20241218,175100,80478351,847,847,847,847,0
20241218,175000,80478351,847,847,847,847,0
20241218,174900,80478351,847,847,847,847,0
20241218,174800,80478351,847,847,847,847,0
20241218,174700,80478351,847,847,847,847,0
20241218,174600,80478351,847,847,847,847,0
20241218,174500,80478351,847,847,847,847,0
20241218,174400,80478351,847,847,847,847,0
20241218,174300,80478351,847,847,847,847,0
20241218,174200,80478351,847,847,847,847,0
20241218,174100,80478351,847,847,847,847,0
20241218,174000,80478351,847,847,847,847,0
20241218,173900,80478351,847,847,847,847,0
20241218,173800,80478351,847,847,847,847,0
20241218,173700,80478351,847,847,847,847,0
20241218,173600,80478351,847,847,847,847,0
20241218,173500,80478351,847,847,847,847,0
20241218,173400,80478351,847,847,847,847,0
20241218,173300,80478351,847,847,847,847,2622
20241218,173200,80478351,847,847,847,847,0
20241218,173100,80478351,847,847,847,847,0
20241218,173000,80478351,847,847,847,847,0
20241218,172900,80478351,847,847,847,847,0
20241218,172800,80478351,847,847,847,847,0
20241218,172700,80478351,847,847,847,847,0
20241218,172600,80478351,847,847,847,847,0
20241218,172500,80478351,847,847,847,847,0
20241218,172400,80478351,847,847,847,847,0
20241218,172300,80478351,847,847,847,847,0
20241218,172200,80478351,847,847,847,847,0
20241218,172100,80478351,847,847,847,847,0
20241218,172000,80478351,847,847,847,847,0
20241218,171900,80478351,847,847,847,847,0
20241218,171800,80478351,847,847,847,847,0
20241218,171700,80478351,847,847,847,847,0
20241218,171600,80478351,847,847,847,847,0
20241218,171500,80478351,847,847,847,847,0
20241218,171400,80478351,847,847,847,847,0
20241218,171300,80478351,847,847,847,847,0
20241218,171200,80478351,847,847,847,847,0
20241218,171100,80478351,847,847,847,847,0
20241218,171000,80478351,847,847,847,847,0
20241218,170900,80478351,847,847,847,847,0
20241218,170800,80478351,847,847,847,847,0
20241218,170700,80478351,847,847,847,847,0
20241218,170600,80478351,847,847,847,847,0
20241218,170500,80478351,847,847,847,847,0
20241218,170400,80478351,847,847,847,847,0
20241218,170300,80478351,847,847,847,847,2622
20241218,170200,80478351,847,847,847,847,0
20241218,170100,80478351,847,847,847,847,0
20241218,170000,80478351,847,847,847,847,0
20241218,165900,80478351,847,847,847,847,0
20241218,165800,80478351,847,847,847,847,0
20241218,165700,80478351,847,847,847,847,0
20241218,165600,80478351,847,847,847,847,0
20241218,165500,80478351,847,847,847,847,0
20241218,165400,80478351,847,847,847,847,0
20241218,165300,80478351,847,847,847,847,0
20241218,165200,80478351,847,847,847,847,0
20241218,165100,80478351,847,847,847,847,0
20241218,165000,80478351,847,847,847,847,0
20241218,164900,80478351,847,847,847,847,0
20241218,164800,80478351,847,847,847,847,0
20241218,164700,80478351,847,847,847,847,0
20241218,164600,80478351,847,847,847,847,0
20241218,164500,80478351,847,847,847,847,0
20241218,164400,80478351,847,847,847,847,0
20241218,164300,80478351,847,847,847,847,0
20241218,164200,80478351,847,847,847,847,0
20241218,164100,80478351,847,847,847,847,0
20241218,164000,80478351,847,847,847,847,0
20241218,163900,80478351,847,847,847,847,0
20241218,163800,80478351,847,847,847,847,0
20241218,163700,80478351,847,847,847,847,0
20241218,163600,80478351,847,847,847,847,0
20241218,163500,80478351,847,847,847,847,0
20241218,163400,80478351,847,847,847,847,0
20241218,163300,80478351,847,847,847,847,2622
20241218,163200,80478351,847,847,847,847,0
20241218,163100,80478351,847,847,847,847,0
20241218,163000,80478351,847,847,847,847,0
20241218,162900,80478351,847,847,847,847,0
20241218,162800,80478351,847,847,847,847,0
20241218,162700,80478351,847,847,847,847,0
20241218,162600,80478351,847,847,847,847,0
20241218,162500,80478351,847,847,847,847,0
20241218,162400,80478351,847,847,847,847,0
20241218,162300,80478351,847,847,847,847,0
20241218,162200,80478351,847,847,847,847,0
20241218,162100,80478351,847,847,847,847,0
20241218,162000,80478351,847,847,847,847,0
20241218,161900,80478351,847,847,847,847,0
20241218,161800,80478351,847,847,847,847,0
20241218,161700,80478351,847,847,847,847,0
20241218,161600,80478351,847,847,847,847,0
20241218,161500,80478351,847,847,847,847,0
20241218,161400,80478351,847,847,847,847,0
20241218,161300,80478351,847,847,847,847,0
20241218,161200,80478351,847,847,847,847,0
20241218,161100,80478351,847,847,847,847,0
20241218,161000,80478351,847,847,847,847,0
20241218,160900,80478351,847,847,847,847,0
20241218,160800,80478351,847,847,847,847,0
20241218,160700,80478351,847,847,847,847,0
20241218,160600,80478351,847,847,847,847,0
20241218,160500,80478351,847,847,847,847,0
20241218,160400,80478351,847,847,847,847,0
20241218,160300,80478351,847,847,847,847,2622
20241218,160200,80478351,847,847,847,847,0
20241218,160100,80478351,847,847,847,847,0
20241218,160000,80478351,847,847,847,847,0
20241218,155900,80478351,847,847,847,847,0
20241218,155800,80478351,847,847,847,847,0
20241218,155700,80478351,847,847,847,847,0
20241218,155600,80478351,847,847,847,847,0
20241218,155500,80478351,847,847,847,847,0
20241218,155400,80478351,847,847,847,847,0
20241218,155300,80478351,847,847,847,847,0
20241218,155200,80478351,847,847,847,847,0
20241218,155100,80478351,847,847,847,847,0
20241218,155000,80478351,847,847,847,847,0
20241218,154900,80478351,847,847,847,847,0
20241218,154800,80478351,847,847,847,847,0
20241218,154700,80478351,847,847,847,847,0
20241218,154600,80478351,847,847,847,847,0
20241218,154500,80478351,847,847,847,847,0
20241218,154400,80478351,847,847,847,847,0
20241218,154300,80478351,847,847,847,847,0
20241218,154200,80478351,847,847,847,847,0
20241218,154100,80478351,847,847,847,847,0
20241218,154000,80478351,847,847,847,847,0
20241218,153900,80478351,847,847,847,847,0
20241218,153800,80478351,847,847,847,847,0
20241218,153700,80478351,847,847,847,847,0
20241218,153600,80478351,847,847,847,847,0
20241218,153500,80478351,847,847,847,847,0
20241218,153400,80478351,847,847,847,847,0
20241218,153300,80478351,847,847,847,847,2622
20241218,153200,80478351,847,847,847,847,0
20241218,153100,80478351,847,847,847,847,0
20241218,153000,80478351,847,847,847,847,2622
20241218,152900,78257517,847,847,847,847,0
20241218,152800,78257517,847,847,847,847,0
20241218,152700,78257517,847,847,847,847,0
20241218,152600,78257517,847,847,847,847,0
20241218,152500,78257517,847,847,847,847,0
20241218,152400,78257517,847,847,847,847,0
20241218,152300,78257517,847,847,847,847,0
20241218,152200,78257517,847,847,847,847,0
20241218,152100,78257517,847,847,847,847,0
20241218,152000,78257517,847,847,847,847,0
20241218,151900,78257517,847,867,867,847,1157
20241218,151800,77260129,866,868,868,866,44
20241218,151700,77222012,868,872,872,868,331
20241218,151600,76933504,868,872,872,868,148
20241218,151500,76804564,872,872,872,872,0
20241218,151400,76804564,872,872,872,872,0
20241218,151300,76804564,872,872,872,872,0
20241218,151200,76804564,872,872,872,872,1
20241218,151100,76803692,872,872,872,872,4
20241218,151000,76800204,865,865,865,865,0
20241218,150900,76800204,865,871,871,865,8
20241218,150800,76793266,871,871,871,871,0
20241218,150700,76793266,871,871,871,871,0
20241218,150600,76793266,871,871,871,871,0
20241218,150500,76793266,871,871,871,871,0
20241218,150400,76793266,871,871,871,871,229
20241218,150300,76593807,866,866,866,866,0
20241218,150200,76593807,866,866,866,866,0
20241218,150100,76593807,866,866,866,866,0
20241218,150000,76593807,866,866,866,866,0
20241218,145900,76593807,866,866,866,866,0
20241218,145800,76593807,866,865,866,865,108
20241218,145700,76500379,866,870,870,866,23
20241218,145600,76480448,871,871,871,871,21
20241218,145500,76462157,871,871,871,871,0
20241218,145400,76462157,871,871,871,871,0
20241218,145300,76462157,871,871,871,871,301
20241218,145200,76199986,870,870,870,868,321
20241218,145100,75920727,870,867,871,867,223
20241218,145000,75726971,866,866,866,866,10
20241218,144900,75718311,867,867,869,865,129
20241218,144800,75606488,867,869,869,867,20
20241218,144700,75589134,869,870,870,869,19
20241218,144600,75572613,871,871,871,871,0
20241218,144500,75572613,871,871,871,871,2
20241218,144400,75570871,849,840,849,840,1659
20241218,144300,74169688,837,864,864,830,6153
20241218,144200,68941847,870,870,870,870,2
20241218,144100,68940107,870,864,870,864,500
20241218,144000,68505293,865,865,865,865,0
20241218,143900,68505293,865,865,865,865,0
20241218,143800,68505293,865,865,865,865,44
20241218,143700,68467233,865,865,865,865,0
20241218,143600,68467233,865,866,867,859,5452
20241218,143500,63768398,862,876,876,862,5000
20241218,143400,59425563,877,877,877,877,1
20241218,143300,59424686,877,877,877,877,0
20241218,143200,59424686,877,877,877,877,443
20241218,143100,59036175,878,878,878,878,21
20241218,143000,59017737,878,878,878,878,0
20241218,142900,59017737,878,878,878,878,0
20241218,142800,59017737,878,878,878,878,21
20241218,142700,58999299,877,877,877,877,1
20241218,142600,58998422,878,878,878,878,2
20241218,142500,58996666,877,877,877,877,1
20241218,142400,58995789,878,878,878,878,0
20241218,142300,58995789,878,878,878,878,0
20241218,142200,58995789,878,878,878,878,0
20241218,142100,58995789,878,878,878,878,21
20241218,142000,58977351,878,878,878,878,0
20241218,141900,58977351,878,878,878,878,0
20241218,141800,58977351,878,878,878,878,0
20241218,141700,58977351,878,878,878,878,0
20241218,141600,58977351,878,878,878,878,0
20241218,141500,58977351,878,878,878,878,0
20241218,141400,58977351,878,878,878,878,2
20241218,141300,58975595,877,877,878,876,1023
20241218,141200,58078701,877,877,877,877,0
20241218,141100,58078701,877,877,877,877,0
20241218,141000,58078701,877,877,877,877,0
20241218,140900,58078701,877,877,877,877,0
20241218,140800,58078701,877,877,877,877,1
20241218,140700,58077824,878,878,878,878,0
20241218,140600,58077824,878,878,878,878,22
20241218,140500,58058508,878,878,878,878,0
20241218,140400,58058508,878,878,878,878,321
20241218,140300,57776670,878,878,878,878,0
20241218,140200,57776670,878,878,878,878,0
20241218,140100,57776670,878,877,878,877,23
20241218,140000,57756477,877,877,877,877,0
20241218,135900,57756477,877,877,877,877,0
20241218,135800,57756477,877,877,877,877,0
20241218,135700,57756477,877,877,877,877,1
20241218,135600,57755600,877,878,878,877,169
20241218,135500,57607366,878,878,878,878,0
20241218,135400,57607366,878,878,878,878,0
20241218,135300,57607366,878,878,878,878,200
20241218,135200,57431766,878,878,878,878,100
20241218,135100,57343966,878,878,878,878,1166
20241218,135000,56320218,878,878,878,878,0
20241218,134900,56320218,878,878,878,878,0
20241218,134800,56320218,878,878,878,878,0
20241218,134700,56320218,878,878,878,878,0
20241218,134600,56320218,878,878,878,878,0
20241218,134500,56320218,878,878,878,878,0
20241218,134400,56320218,878,878,878,878,0
20241218,134300,56320218,878,878,878,878,100
20241218,134200,56232418,878,878,878,878,100
20241218,134100,56144618,878,878,878,878,100
20241218,134000,56056818,878,877,878,877,105
20241218,133900,55964732,877,877,877,877,0
20241218,133800,55964732,877,877,877,877,0
20241218,133700,55964732,877,877,877,877,0
20241218,133600,55964732,877,877,877,877,0
20241218,133500,55964732,877,878,878,877,133
20241218,133400,55847971,878,878,878,878,1
20241218,133300,55847093,876,876,876,876,6
20241218,133200,55841837,878,878,878,878,0
20241218,133100,55841837,878,878,878,878,2
20241218,133000,55840081,878,878,878,878,0
20241218,132900,55840081,878,878,878,878,0
20241218,132800,55840081,878,878,878,878,0
20241218,132700,55840081,878,878,878,878,0
20241218,132600,55840081,878,878,878,878,0
20241218,132500,55840081,878,878,878,878,1
20241218,132400,55839203,878,878,878,878,0
20241218,132300,55839203,878,878,878,878,0
20241218,132200,55839203,878,878,878,878,0
20241218,132100,55839203,878,878,878,878,0
20241218,132000,55839203,878,878,878,878,0
20241218,131900,55839203,878,878,878,878,0
20241218,131800,55839203,878,878,878,878,0
20241218,131700,55839203,878,878,878,878,0
20241218,131600,55839203,878,878,878,878,0
20241218,131500,55839203,878,875,878,875,26
20241218,131400,55816429,875,875,875,875,0
20241218,131300,55816429,875,875,875,875,0
20241218,131200,55816429,875,875,875,875,200
20241218,131100,55641429,875,875,875,875,1
20241218,131000,55640554,876,876,876,876,1
20241218,130900,55639678,877,877,877,877,0
20241218,130800,55639678,877,877,877,877,0
20241218,130700,55639678,877,877,877,877,0
20241218,130600,55639678,877,877,877,877,30
20241218,130500,55613368,877,877,877,877,50
20241218,130400,55569518,877,877,877,877,193
20241218,130300,55400257,876,876,876,876,0
20241218,130200,55400257,876,877,877,876,18
20241218,130100,55384488,878,878,878,878,0
20241218,130000,55384488,878,878,878,878,72
20241218,125900,55321272,878,878,878,878,100
20241218,125800,55233472,878,878,878,878,71
20241218,125700,55171134,878,878,878,878,0
20241218,125600,55171134,878,878,878,878,71
20241218,125500,55108796,878,878,878,878,71
20241218,125400,55046458,878,878,878,878,0
20241218,125300,55046458,878,878,878,878,71
20241218,125200,54984120,878,878,878,878,0
20241218,125100,54984120,878,877,878,877,369
20241218,125000,54660436,877,877,877,877,200
20241218,124900,54485036,877,877,877,877,171
20241218,124800,54335069,877,877,877,877,216
20241218,124700,54145637,877,877,877,877,0
20241218,124600,54145637,877,877,877,877,71
20241218,124500,54083370,877,877,877,877,0
20241218,124400,54083370,877,877,877,877,306
20241218,124300,53815008,878,878,878,878,71
20241218,124200,53752670,878,878,878,878,0
20241218,124100,53752670,878,878,878,878,71
20241218,124000,53690332,878,878,878,878,0
20241218,123900,53690332,878,878,878,878,71
20241218,123800,53627994,877,877,877,877,72
20241218,123700,53564850,878,878,878,878,0
20241218,123600,53564850,878,878,878,878,71
20241218,123500,53502512,878,878,878,878,0
20241218,123400,53502512,878,878,878,878,71
20241218,123300,53440174,878,878,878,878,71
20241218,123200,53377836,878,878,878,878,0
20241218,123100,53377836,878,878,878,878,71
20241218,123000,53315498,877,877,877,877,0
20241218,122900,53315498,877,871,877,871,73
20241218,122800,53251483,870,878,878,870,72
20241218,122700,53188275,878,878,878,878,0
20241218,122600,53188275,878,878,878,878,71
20241218,122500,53125937,878,878,878,878,0
20241218,122400,53125937,878,878,878,878,71
20241218,122300,53063599,878,878,878,878,71
20241218,122200,53001261,878,878,878,878,0
20241218,122100,53001261,878,870,878,870,73
20241218,122000,52937246,878,878,878,878,0
20241218,121900,52937246,878,878,878,878,72
20241218,121800,52874030,878,877,878,877,672
20241218,121700,52284685,875,875,875,875,0
20241218,121600,52284685,875,875,875,875,71
20241218,121500,52222560,875,875,875,875,0
20241218,121400,52222560,875,874,875,874,671
20241218,121300,51635527,875,875,875,875,74
20241218,121200,51570777,875,875,875,875,0
20241218,121100,51570777,875,875,875,875,72
20241218,121000,51507777,875,869,876,868,1471
20241218,120900,50230885,876,869,876,869,1013
20241218,120800,49350084,877,877,877,877,71
20241218,120700,49287817,869,869,869,869,1
20241218,120600,49286948,878,878,878,878,71
20241218,120500,49224610,877,877,877,877,0
20241218,120400,49224610,877,869,877,869,72
20241218,120300,49161474,878,878,878,878,71
20241218,120200,49099136,869,869,869,869,0
20241218,120100,49099136,869,877,877,869,189
20241218,120000,48933391,869,869,869,869,1
20241218,115900,48932522,877,877,877,877,172
20241218,115800,48781678,877,877,877,868,1219
20241218,115700,47720695,874,874,874,874,1
20241218,115600,47719821,877,877,877,877,71
20241218,115500,47657554,877,877,877,877,0
20241218,115400,47657554,877,877,877,877,71
20241218,115300,47595287,877,877,877,877,71
20241218,115200,47533020,877,877,877,877,0
20241218,115100,47533020,877,877,877,877,172
20241218,115000,47382176,877,877,877,877,0
20241218,114900,47382176,877,877,877,877,71
20241218,114800,47319909,877,877,877,877,71
20241218,114700,47257642,874,874,874,874,0
20241218,114600,47257642,874,877,877,874,97
20241218,114500,47172651,877,877,877,877,1142
20241218,114400,46171117,875,877,877,875,114
20241218,114300,46071225,877,877,877,877,71
20241218,114200,46008958,877,877,877,877,0
20241218,114100,46008958,877,877,877,877,72
20241218,114000,45945814,877,877,877,877,8
20241218,113900,45938798,877,877,877,877,63
20241218,113800,45883547,877,877,877,877,71
20241218,113700,45821280,877,877,877,877,0
20241218,113600,45821280,877,877,877,877,81
20241218,113500,45750243,877,877,877,877,0
20241218,113400,45750243,877,877,877,877,71
20241218,113300,45687976,877,877,877,877,171
20241218,113200,45538009,875,875,875,875,28
20241218,113100,45513509,877,876,877,876,74
20241218,113000,45448612,877,876,877,876,2
20241218,112900,45446859,876,876,876,876,305
20241218,112800,45179679,869,876,876,869,101
20241218,112700,45091411,876,876,876,876,0
20241218,112600,45091411,876,876,876,876,71
20241218,112500,45029215,877,877,877,877,0
20241218,112400,45029215,877,877,877,877,71
20241218,112300,44966948,877,877,877,877,71
20241218,112200,44904681,878,878,878,878,0
20241218,112100,44904681,878,870,878,870,1438
20241218,112000,43645119,871,871,871,871,574
20241218,111900,43145165,877,877,877,877,71
20241218,111800,43082898,878,878,878,878,71
20241218,111700,43020560,878,878,878,878,0
20241218,111600,43020560,878,878,878,878,71
20241218,111500,42958222,878,877,878,877,2000
20241218,111400,41202438,877,871,877,870,1765
20241218,111300,39666135,872,876,876,872,959
20241218,111200,38829598,877,877,877,877,0
20241218,111100,38829598,877,877,877,877,71
20241218,111000,38767331,877,877,877,877,0
20241218,110900,38767331,877,876,877,876,165
20241218,110800,38622720,877,877,877,877,71
20241218,110700,38560453,878,878,878,878,0
20241218,110600,38560453,878,878,878,878,71
20241218,110500,38498115,878,878,878,878,0
20241218,110400,38498115,878,878,878,878,71
20241218,110300,38435777,878,878,878,878,72
20241218,110200,38372561,873,873,873,873,0
20241218,110100,38372561,873,878,878,873,72
20241218,110000,38309350,878,878,878,878,0
20241218,105900,38309350,878,872,878,872,76
20241218,105800,38242652,872,872,872,872,1
20241218,105700,38241780,878,877,878,877,5071
20241218,105600,33794442,877,877,878,871,2016
20241218,105500,32035311,878,878,878,878,0
20241218,105400,32035311,878,878,878,878,71
20241218,105300,31972973,879,879,879,879,0
20241218,105200,31972973,879,879,879,879,72
20241218,105100,31909685,880,880,880,880,71
20241218,105000,31847205,880,880,880,880,0
20241218,104900,31847205,880,880,880,880,71
20241218,104800,31784725,880,880,880,880,0
20241218,104700,31784725,880,879,880,879,129
20241218,104600,31671215,880,880,880,880,71
20241218,104500,31608735,879,879,879,879,94
20241218,104400,31526109,879,879,879,879,71
20241218,104300,31463700,880,880,880,880,0
20241218,104200,31463700,880,880,880,880,72
20241218,104100,31400340,881,881,881,881,71
20241218,104000,31337789,880,880,880,880,0
20241218,103900,31337789,880,875,881,875,97
20241218,103800,31252368,881,881,881,881,0
20241218,103700,31252368,881,881,881,881,91
20241218,103600,31172197,882,881,882,881,94
20241218,103500,31089312,875,882,882,875,2
20241218,103400,31087555,881,882,882,881,73
20241218,103300,31023241,881,880,881,880,30
20241218,103200,30996822,881,881,881,874,331
20241218,103100,30706961,875,881,881,875,146
20241218,103000,30578785,882,881,882,881,229
20241218,102900,30377035,881,881,881,881,71
20241218,102800,30314484,883,883,883,883,0
20241218,102700,30314484,883,881,883,881,101
20241218,102600,30225323,883,875,883,875,602
20241218,102500,29697815,882,882,882,882,0
20241218,102400,29697815,882,882,882,882,72
20241218,102300,29634311,883,883,883,883,0
20241218,102200,29634311,883,883,883,883,71
20241218,102100,29571618,883,883,883,883,71
20241218,102000,29508925,884,884,884,884,0
20241218,101900,29508925,884,884,884,884,71
20241218,101800,29446161,884,884,884,884,2
20241218,101700,29444393,883,883,883,883,71
20241218,101600,29381700,884,884,884,884,71
20241218,101500,29318936,884,880,884,880,488
20241218,101400,28889288,880,879,880,879,2072
20241218,101300,27066550,878,878,878,878,0
20241218,101200,27066550,878,878,878,878,71
20241218,101100,27004212,879,879,879,879,71
20241218,101000,26941803,879,879,879,879,0
20241218,100900,26941803,879,879,879,879,71
20241218,100800,26879394,880,880,880,880,0
20241218,100700,26879394,880,875,880,875,73
20241218,100600,26815159,880,880,880,880,71
20241218,100500,26752679,880,880,880,880,0
20241218,100400,26752679,880,877,880,875,572
20241218,100300,26251255,880,880,880,880,0
20241218,100200,26251255,880,880,880,880,71
20241218,100100,26188775,880,880,880,880,71
20241218,100000,26126295,877,877,877,877,0
20241218,095900,26126295,877,877,877,877,1
20241218,095800,26125418,876,876,876,876,1
20241218,095700,26124542,880,880,880,880,71
20241218,095600,26062062,880,880,880,880,72
20241218,095500,25998702,876,876,876,876,892
20241218,095400,25217310,879,879,879,879,71
20241218,095300,25154901,880,880,880,880,0
20241218,095200,25154901,880,880,880,880,71
20241218,095100,25092421,880,880,880,880,71
20241218,095000,25029941,879,879,879,879,0
20241218,094900,25029941,879,879,879,879,71
20241218,094800,24967532,876,876,876,876,84
20241218,094700,24893948,880,881,881,877,74
20241218,094600,24828832,881,879,881,877,91
20241218,094500,24748726,881,881,881,881,2
20241218,094400,24746964,882,882,882,882,71
20241218,094300,24684342,883,883,883,883,0
20241218,094200,24684342,883,883,885,859,7948
20241218,094100,17789950,884,886,886,883,82
20241218,094000,17717327,886,883,886,883,11
20241218,093900,17707610,886,886,886,886,71
20241218,093800,17644704,886,886,886,886,0
20241218,093700,17644704,886,885,886,885,72
20241218,093600,17580983,886,886,886,886,72
20241218,093500,17517191,886,885,886,885,6
20241218,093400,17511878,883,885,885,883,10
20241218,093300,17503031,886,886,886,886,10
20241218,093200,17494171,877,877,877,877,0
20241218,093100,17494171,877,877,877,877,69
20241218,093000,17433658,877,877,877,877,0
20241218,092900,17433658,877,875,877,875,2
20241218,092800,17431906,876,876,876,876,41
20241218,092700,17395990,876,876,876,876,1
20241218,092600,17395114,886,886,886,886,0
20241218,092500,17395114,886,886,886,886,0
20241218,092400,17395114,886,884,886,884,5003
20241218,092300,12967459,883,883,883,883,1001
20241218,092200,12083576,876,876,876,876,0
20241218,092100,12083576,876,875,876,875,2527
20241218,092000,9869936,876,876,876,876,0
20241218,091900,9869936,876,876,876,876,0
20241218,091800,9869936,876,876,876,876,456
20241218,091700,9470480,876,871,876,871,82
20241218,091600,9399053,871,876,876,867,7177
20241218,091500,3163223,877,882,882,877,55
20241218,091400,3114973,883,883,883,883,0
20241218,091300,3114973,883,883,883,883,0
20241218,091200,3114973,883,883,883,883,91
20241218,091100,3034620,886,886,886,886,0
20241218,091000,3034620,886,886,886,886,0
20241218,090900,3034620,886,886,886,886,540
20241218,090800,2556180,886,886,886,886,0
20241218,090700,2556180,886,886,886,886,10
20241218,090600,2547320,890,890,890,890,0
20241218,090500,2547320,890,890,890,890,0
20241218,090400,2547320,890,890,890,890,0
20241218,090300,2547320,890,890,890,890,0
20241218,090200,2547320,890,890,890,890,0
20241218,090100,2547320,890,890,890,890,0
20241218,090000,2547320,890,891,893,890,2853