KissMeData/000890/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,183200,1046489715,492,492,492,492,16408
20241211,183100,1046489715,492,492,492,492,0
20241211,183000,1046489715,492,492,492,492,0
20241211,182900,1046489715,492,492,492,492,0
20241211,182800,1046489715,492,492,492,492,0
20241211,182700,1046489715,492,492,492,492,0
20241211,182600,1046489715,492,492,492,492,0
20241211,182500,1046489715,492,492,492,492,0
20241211,182400,1046489715,492,492,492,492,0
20241211,182300,1046489715,492,492,492,492,0
20241211,182200,1046489715,492,492,492,492,0
20241211,182100,1046489715,492,492,492,492,0
20241211,182000,1046489715,492,492,492,492,0
20241211,181900,1046489715,492,492,492,492,0
20241211,181800,1046489715,492,492,492,492,0
20241211,181700,1046489715,492,492,492,492,0
20241211,181600,1046489715,492,492,492,492,0
20241211,181500,1046489715,492,492,492,492,0
20241211,181400,1046489715,492,492,492,492,0
20241211,181300,1046489715,492,492,492,492,0
20241211,181200,1046489715,492,492,492,492,0
20241211,181100,1046489715,492,492,492,492,0
20241211,181000,1046489715,492,492,492,492,0
20241211,180900,1046489715,492,492,492,492,0
20241211,180800,1046489715,492,492,492,492,0
20241211,180700,1046489715,492,492,492,492,0
20241211,180600,1046489715,492,492,492,492,0
20241211,180500,1046489715,492,492,492,492,0
20241211,180400,1046489715,492,492,492,492,0
20241211,180300,1046489715,492,492,492,492,0
20241211,180200,1046489715,492,492,492,492,16408
20241211,180100,1046489715,492,492,492,492,0
20241211,180000,1046489715,492,492,492,492,0
20241211,175900,1046489715,492,492,492,492,0
20241211,175800,1046489715,492,492,492,492,0
20241211,175700,1046489715,492,492,492,492,0
20241211,175600,1046489715,492,492,492,492,0
20241211,175500,1046489715,492,492,492,492,0
20241211,175400,1046489715,492,492,492,492,0
20241211,175300,1046489715,492,492,492,492,0
20241211,175200,1046489715,492,492,492,492,0
20241211,175100,1046489715,492,492,492,492,0
20241211,175000,1046489715,492,492,492,492,0
20241211,174900,1046489715,492,492,492,492,0
20241211,174800,1046489715,492,492,492,492,0
20241211,174700,1046489715,492,492,492,492,0
20241211,174600,1046489715,492,492,492,492,0
20241211,174500,1046489715,492,492,492,492,0
20241211,174400,1046489715,492,492,492,492,0
20241211,174300,1046489715,492,492,492,492,0
20241211,174200,1046489715,492,492,492,492,0
20241211,174100,1046489715,492,492,492,492,0
20241211,174000,1046489715,492,492,492,492,0
20241211,173900,1046489715,492,492,492,492,0
20241211,173800,1046489715,492,492,492,492,0
20241211,173700,1046489715,492,492,492,492,0
20241211,173600,1046489715,492,492,492,492,0
20241211,173500,1046489715,492,492,492,492,0
20241211,173400,1046489715,492,492,492,492,0
20241211,173300,1046489715,492,492,492,492,0
20241211,173200,1046489715,492,492,492,492,16408
20241211,173100,1046489715,492,492,492,492,0
20241211,173000,1046489715,492,492,492,492,0
20241211,172900,1046489715,492,492,492,492,0
20241211,172800,1046489715,492,492,492,492,0
20241211,172700,1046489715,492,492,492,492,0
20241211,172600,1046489715,492,492,492,492,0
20241211,172500,1046489715,492,492,492,492,0
20241211,172400,1046489715,492,492,492,492,0
20241211,172300,1046489715,492,492,492,492,0
20241211,172200,1046489715,492,492,492,492,0
20241211,172100,1046489715,492,492,492,492,0
20241211,172000,1046489715,492,492,492,492,0
20241211,171900,1046489715,492,492,492,492,0
20241211,171800,1046489715,492,492,492,492,0
20241211,171700,1046489715,492,492,492,492,0
20241211,171600,1046489715,492,492,492,492,0
20241211,171500,1046489715,492,492,492,492,0
20241211,171400,1046489715,492,492,492,492,0
20241211,171300,1046489715,492,492,492,492,0
20241211,171200,1046489715,492,492,492,492,0
20241211,171100,1046489715,492,492,492,492,0
20241211,171000,1046489715,492,492,492,492,0
20241211,170900,1046489715,492,492,492,492,0
20241211,170800,1046489715,492,492,492,492,0
20241211,170700,1046489715,492,492,492,492,0
20241211,170600,1046489715,492,492,492,492,0
20241211,170500,1046489715,492,492,492,492,0
20241211,170400,1046489715,492,492,492,492,0
20241211,170300,1046489715,492,492,492,492,0
20241211,170200,1046489715,492,492,492,492,16408
20241211,170100,1046489715,492,492,492,492,0
20241211,170000,1046489715,492,492,492,492,0
20241211,165900,1046489715,492,492,492,492,0
20241211,165800,1046489715,492,492,492,492,0
20241211,165700,1046489715,492,492,492,492,0
20241211,165600,1046489715,492,492,492,492,0
20241211,165500,1046489715,492,492,492,492,0
20241211,165400,1046489715,492,492,492,492,0
20241211,165300,1046489715,492,492,492,492,0
20241211,165200,1046489715,492,492,492,492,0
20241211,165100,1046489715,492,492,492,492,0
20241211,165000,1046489715,492,492,492,492,0
20241211,164900,1046489715,492,492,492,492,0
20241211,164800,1046489715,492,492,492,492,0
20241211,164700,1046489715,492,492,492,492,0
20241211,164600,1046489715,492,492,492,492,0
20241211,164500,1046489715,492,492,492,492,0
20241211,164400,1046489715,492,492,492,492,0
20241211,164300,1046489715,492,492,492,492,0
20241211,164200,1046489715,492,492,492,492,0
20241211,164100,1046489715,492,492,492,492,0
20241211,164000,1046489715,492,492,492,492,0
20241211,163900,1046489715,492,492,492,492,0
20241211,163800,1046489715,492,492,492,492,0
20241211,163700,1046489715,492,492,492,492,0
20241211,163600,1046489715,492,492,492,492,0
20241211,163500,1046489715,492,492,492,492,0
20241211,163400,1046489715,492,492,492,492,0
20241211,163300,1046489715,492,492,492,492,0
20241211,163200,1046489715,492,492,492,492,16408
20241211,163100,1046489715,492,492,492,492,0
20241211,163000,1046489715,492,492,492,492,0
20241211,162900,1046489715,492,492,492,492,0
20241211,162800,1046489715,492,492,492,492,0
20241211,162700,1046489715,492,492,492,492,0
20241211,162600,1046489715,492,492,492,492,0
20241211,162500,1046489715,492,492,492,492,0
20241211,162400,1046489715,492,492,492,492,0
20241211,162300,1046489715,492,492,492,492,0
20241211,162200,1046489715,492,492,492,492,0
20241211,162100,1046489715,492,492,492,492,0
20241211,162000,1046489715,492,492,492,492,0
20241211,161900,1046489715,492,492,492,492,0
20241211,161800,1046489715,492,492,492,492,0
20241211,161700,1046489715,492,492,492,492,0
20241211,161600,1046489715,492,492,492,492,0
20241211,161500,1046489715,492,492,492,492,0
20241211,161400,1046489715,492,492,492,492,0
20241211,161300,1046489715,492,492,492,492,0
20241211,161200,1046489715,492,492,492,492,0
20241211,161100,1046489715,492,492,492,492,0
20241211,161000,1046489715,492,492,492,492,0
20241211,160900,1046489715,492,492,492,492,0
20241211,160800,1046489715,492,492,492,492,0
20241211,160700,1046489715,492,492,492,492,0
20241211,160600,1046489715,492,492,492,492,0
20241211,160500,1046489715,492,492,492,492,0
20241211,160400,1046489715,492,492,492,492,0
20241211,160300,1046489715,492,492,492,492,0
20241211,160200,1046489715,492,492,492,492,16408
20241211,160100,1046489715,492,492,492,492,0
20241211,160000,1046489715,492,492,492,492,0
20241211,155900,1046489715,492,492,492,492,0
20241211,155800,1046489715,492,492,492,492,0
20241211,155700,1046489715,492,492,492,492,0
20241211,155600,1046489715,492,492,492,492,0
20241211,155500,1046489715,492,492,492,492,0
20241211,155400,1046489715,492,492,492,492,0
20241211,155300,1046489715,492,492,492,492,0
20241211,155200,1046489715,492,492,492,492,0
20241211,155100,1046489715,492,492,492,492,0
20241211,155000,1046489715,492,492,492,492,0
20241211,154900,1046489715,492,492,492,492,0
20241211,154800,1046489715,492,492,492,492,0
20241211,154700,1046489715,492,492,492,492,0
20241211,154600,1046489715,492,492,492,492,0
20241211,154500,1046489715,492,492,492,492,0
20241211,154400,1046489715,492,492,492,492,0
20241211,154300,1046489715,492,492,492,492,0
20241211,154200,1046489715,492,492,492,492,0
20241211,154100,1046489715,492,492,492,492,0
20241211,154000,1046489715,492,492,492,492,0
20241211,153900,1046489715,492,492,492,492,0
20241211,153800,1046489715,492,492,492,492,0
20241211,153700,1046489715,492,492,492,492,0
20241211,153600,1046489715,492,492,492,492,0
20241211,153500,1046489715,492,492,492,492,0
20241211,153400,1046489715,492,492,492,492,0
20241211,153300,1046489715,492,492,492,492,0
20241211,153200,1046489715,492,492,492,492,16408
20241211,153100,1046489715,492,492,492,492,0
20241211,153000,1046489715,492,492,492,492,16408
20241211,152900,1038416979,497,497,497,497,0
20241211,152800,1038416979,497,497,497,497,0
20241211,152700,1038416979,497,497,497,497,0
20241211,152600,1038416979,497,497,497,497,0
20241211,152500,1038416979,497,497,497,497,0
20241211,152400,1038416979,497,497,497,497,0
20241211,152300,1038416979,497,497,497,497,0
20241211,152200,1038416979,497,497,497,497,0
20241211,152100,1038416979,497,497,497,497,0
20241211,152000,1038416979,497,497,497,497,0
20241211,151900,1038416979,497,496,499,496,2383
20241211,151800,1037234626,498,498,498,497,8796
20241211,151700,1032854318,498,498,498,498,1097
20241211,151600,1032308012,499,497,499,497,2
20241211,151500,1032307016,499,498,499,497,14287
20241211,151400,1025195973,499,499,499,499,0
20241211,151300,1025195973,499,499,499,499,0
20241211,151200,1025195973,499,499,499,499,1010
20241211,151100,1024691983,498,497,498,497,627
20241211,151000,1024379837,498,498,499,497,4333
20241211,150900,1022218122,498,500,500,498,1155
20241211,150800,1021642930,500,499,500,499,38
20241211,150700,1021623932,499,499,500,499,25
20241211,150600,1021611454,499,501,501,499,24601
20241211,150500,1009333615,500,496,500,496,31918
20241211,150400,993431306,496,496,496,496,1562
20241211,150300,992656554,496,496,496,496,3000
20241211,150200,991168554,496,496,496,496,200
20241211,150100,991069354,496,496,496,496,0
20241211,150000,991069354,496,496,496,496,1
20241211,145900,991068858,496,494,496,494,16310
20241211,145800,982986428,494,494,494,494,10
20241211,145700,982981488,493,493,493,493,8255
20241211,145600,978911773,492,492,492,491,15499
20241211,145500,971291737,493,493,493,493,2
20241211,145400,971290751,493,492,493,492,825
20241211,145300,970884736,493,493,493,493,1
20241211,145200,970884243,492,493,493,492,292
20241211,145100,970740578,492,491,492,491,1887
20241211,145000,969813512,492,491,492,491,10050
20241211,144900,964878954,492,492,492,492,175
20241211,144800,964792854,493,492,493,491,9379
20241211,144700,960184368,492,492,492,492,203
20241211,144600,960084492,492,492,492,492,2001
20241211,144500,959100000,492,492,492,492,4971
20241211,144400,956654268,493,493,493,493,3339
20241211,144300,955008141,493,494,494,493,404
20241211,144200,954808569,494,494,494,494,299
20241211,144100,954660863,495,495,495,495,3
20241211,144000,954659378,494,495,495,494,4
20241211,143900,954657401,495,494,495,494,4927
20241211,143800,952223461,495,495,495,495,0
20241211,143700,952223461,495,494,495,494,2664
20241211,143600,950907431,494,494,494,494,221
20241211,143500,950798257,493,493,493,493,0
20241211,143400,950798257,493,493,493,493,883
20241211,143300,950362938,494,494,494,494,0
20241211,143200,950362938,494,494,495,494,2868
20241211,143100,948946102,495,495,495,495,0
20241211,143000,948946102,495,494,495,494,3400
20241211,142900,947265191,494,494,494,494,12
20241211,142800,947259263,493,493,493,493,2503
20241211,142700,946025284,493,494,494,493,375
20241211,142600,945840408,493,493,493,493,431
20241211,142500,945627925,494,494,494,494,50
20241211,142400,945603225,494,494,494,494,0
20241211,142300,945603225,494,495,495,494,3740
20241211,142200,943751936,495,495,495,495,500
20241211,142100,943504436,495,494,495,494,14
20241211,142000,943497510,495,495,495,493,10
20241211,141900,943492564,493,494,494,493,4094
20241211,141800,941474211,495,496,496,495,129
20241211,141700,941410336,496,496,496,496,85
20241211,141600,941368176,496,494,496,494,403
20241211,141500,941169070,493,493,493,493,2
20241211,141400,941168084,495,495,495,495,6
20241211,141300,941165114,495,494,495,493,83
20241211,141200,941124182,496,496,496,496,9
20241211,141100,941119718,496,495,496,494,19
20241211,141000,941110319,496,495,496,493,6
20241211,140900,941107350,496,495,496,495,3
20241211,140800,941105864,496,495,496,495,8
20241211,140700,941101900,495,495,495,494,1046
20241211,140600,940584170,493,493,495,493,3056
20241211,140500,939077516,493,494,494,493,1139
20241211,140400,938515269,495,494,495,494,301
20241211,140300,938366565,494,492,495,492,7003
20241211,140200,934914663,492,493,493,491,7012
20241211,140100,931469490,493,492,493,491,6198
20241211,140000,928420169,494,495,495,492,3002
20241211,135900,926940920,495,495,495,495,213
20241211,135800,926835485,495,495,495,495,1
20241211,135700,926834990,494,495,495,494,5532
20241211,135600,924102131,495,493,496,493,8386
20241211,135500,919967523,493,491,493,491,10802
20241211,135400,914663239,492,493,494,492,9534
20241211,135300,909969282,493,494,494,493,5604
20241211,135200,907206128,494,495,495,494,7040
20241211,135100,903728291,495,495,496,495,8210
20241211,135000,899664331,495,496,496,495,14444
20241211,134900,892504781,497,497,497,497,14460
20241211,134800,885318161,498,498,498,498,10
20241211,134700,885313181,498,499,499,498,11117
20241211,134600,879776905,499,499,499,499,28
20241211,134500,879762933,499,499,499,499,800
20241211,134400,879363733,499,498,499,498,3008
20241211,134300,877862745,499,499,499,499,24
20241211,134200,877850769,499,497,499,497,11
20241211,134100,877845282,497,497,498,497,4510
20241211,134000,875602812,499,499,499,499,1
20241211,133900,875602313,497,497,497,497,2
20241211,133800,875601319,499,499,499,499,10003
20241211,133700,870609822,499,499,499,499,7
20241211,133600,870606329,497,497,497,497,674
20241211,133500,870271351,499,499,499,499,0
20241211,133400,870271351,499,497,499,497,9341
20241211,133300,865628872,499,499,499,499,0
20241211,133200,865628872,499,499,499,499,679
20241211,133100,865290051,499,498,499,498,9
20241211,133000,865285562,498,497,499,497,11
20241211,132900,865280081,498,498,499,498,2272
20241211,132800,864148623,499,499,500,499,26
20241211,132700,864135631,499,499,500,499,7
20241211,132600,864132134,500,498,500,498,5
20241211,132500,864129638,499,500,500,499,8557
20241211,132400,859859387,501,500,501,500,2
20241211,132300,859858386,500,498,502,498,3842
20241211,132200,857943235,498,498,498,498,200
20241211,132100,857843635,498,499,499,498,2947
20241211,132000,856375551,499,499,499,499,6
20241211,131900,856372557,499,499,499,499,39
20241211,131800,856353096,499,499,499,499,138
20241211,131700,856284234,499,498,499,498,402
20241211,131600,856083638,499,499,499,499,6
20241211,131500,856080644,498,499,499,498,605
20241211,131400,855779352,499,498,499,498,14
20241211,131300,855772367,499,500,500,498,4586
20241211,131200,853484074,500,500,500,500,62
20241211,131100,853453074,500,500,500,500,320
20241211,131000,853293074,500,500,500,498,15
20241211,130900,853285577,499,499,500,499,11619
20241211,130800,847477689,499,498,505,498,111943
20241211,130700,791460209,498,497,500,497,10519
20241211,130600,786202963,497,497,499,497,5
20241211,130500,786200474,497,496,498,496,10465
20241211,130400,780995685,497,499,499,496,32646
20241211,130300,764780530,498,498,498,498,0
20241211,130200,764780530,498,498,498,498,4439
20241211,130100,762569908,498,498,498,498,0
20241211,130000,762569908,498,498,498,498,201
20241211,125900,762469810,498,498,498,498,149
20241211,125800,762395608,498,497,498,497,5010
20241211,125700,759905628,497,497,497,497,791
20241211,125600,759512501,499,498,499,498,5
20241211,125500,759510007,498,498,499,498,87
20241211,125400,759466628,499,498,499,498,54
20241211,125300,759439733,498,498,498,498,1
20241211,125200,759439235,498,498,499,498,2765
20241211,125100,758062255,497,497,498,496,1014
20241211,125000,757559278,497,497,497,497,1
20241211,124900,757558781,498,498,498,498,140
20241211,124800,757489061,498,498,498,498,1
20241211,124700,757488563,497,498,498,497,40
20241211,124600,757468672,498,498,498,497,4197
20241211,124500,755379567,498,497,498,497,9
20241211,124400,755375088,497,497,498,496,4119
20241211,124300,753331312,498,497,498,497,16779
20241211,124200,744992099,498,498,498,498,13
20241211,124100,744985625,498,498,498,498,0
20241211,124000,744985625,498,498,499,497,703
20241211,123900,744635533,498,498,498,498,707
20241211,123800,744283447,498,498,498,498,5000
20241211,123700,741793447,498,498,498,498,350
20241211,123600,741619147,498,498,498,498,0
20241211,123500,741619147,498,498,498,498,105
20241211,123400,741566857,497,498,498,497,4051
20241211,123300,739553507,498,498,498,498,457
20241211,123200,739325921,498,498,498,498,69
20241211,123100,739291559,499,498,499,498,8469
20241211,123000,735073988,498,497,498,497,3478
20241211,122900,733341955,497,497,498,497,5053
20241211,122800,730830604,497,497,497,497,19748
20241211,122700,721015848,498,498,498,498,0
20241211,122600,721015848,498,498,498,498,5
20241211,122500,721013358,497,496,497,496,538
20241211,122400,720746409,497,497,497,497,5733
20241211,122300,717897108,496,496,496,496,1856
20241211,122200,716976532,496,498,498,495,29348
20241211,122100,702409063,499,499,499,498,244
20241211,122000,702287308,499,498,499,498,36
20241211,121900,702269371,499,498,499,498,9
20241211,121800,702264888,499,498,499,498,23
20241211,121700,702253414,498,498,499,498,1016
20241211,121600,701747435,498,498,498,498,3
20241211,121500,701745941,497,497,497,497,3
20241211,121400,701744450,498,498,498,498,503
20241211,121300,701493956,499,498,499,498,1596
20241211,121200,700699048,498,499,500,498,7061
20241211,121100,697180623,499,498,499,498,634
20241211,121000,696864890,498,498,498,497,2872
20241211,120900,695437497,499,498,499,498,7619
20241211,120800,691642733,498,498,499,498,14
20241211,120700,691635752,498,498,499,498,17
20241211,120600,691627277,498,498,498,498,3480
20241211,120500,689894237,498,497,498,497,365
20241211,120400,689712767,498,497,498,497,942
20241211,120300,689244583,497,498,499,497,1890
20241211,120200,688303383,498,498,499,497,15098
20241211,120100,680795655,498,498,499,498,2038
20241211,120000,679778702,498,497,498,497,2478
20241211,115900,678544670,497,496,497,496,4189
20241211,115800,676462742,497,496,497,495,1868
20241211,115700,675536805,496,495,496,495,469
20241211,115600,675304565,495,495,496,494,1034
20241211,115500,674791766,496,494,496,494,4397
20241211,115400,672614569,493,493,494,493,37
20241211,115300,672596319,494,493,494,493,50
20241211,115200,672571620,494,493,494,493,18
20241211,115100,672562736,493,492,494,492,151
20241211,115000,672488414,493,493,493,492,6935
20241211,114900,669071290,493,493,493,493,5
20241211,114800,669068825,493,494,494,493,9830
20241211,114700,664220535,495,495,495,494,4587
20241211,114600,661953022,495,495,495,495,9083
20241211,114500,657456937,496,496,496,496,50
20241211,114400,657432137,496,495,496,495,3996
20241211,114300,655452601,495,495,495,495,78
20241211,114200,655413991,495,494,495,494,1256
20241211,114100,654793523,494,495,495,494,54
20241211,114000,654766812,495,495,495,495,444
20241211,113900,654547032,495,495,495,495,5
20241211,113800,654544557,495,495,495,495,595
20241211,113700,654250032,495,494,496,494,3789
20241211,113600,652375658,494,494,494,494,10
20241211,113500,652370718,494,494,494,494,0
20241211,113400,652370718,494,494,494,494,0
20241211,113300,652370718,494,494,494,494,1200
20241211,113200,651777918,494,494,494,494,3
20241211,113100,651776436,494,494,494,494,232
20241211,113000,651661828,494,494,494,494,6
20241211,112900,651658864,495,495,495,495,1
20241211,112800,651658369,494,494,495,494,110
20241211,112700,651604019,494,495,495,494,1444
20241211,112600,650890583,494,494,494,493,2757
20241211,112500,649529909,494,493,494,493,2956
20241211,112400,648071945,493,493,493,493,0
20241211,112300,648071945,493,493,493,493,1
20241211,112200,648071452,492,492,492,492,0
20241211,112100,648071452,492,492,492,492,0
20241211,112000,648071452,492,493,493,492,2
20241211,111900,648070467,493,493,494,493,191
20241211,111800,647976295,493,492,493,492,2971
20241211,111700,646512512,492,492,492,492,8255
20241211,111600,642451052,492,492,492,492,1926
20241211,111500,641503460,491,491,491,491,636
20241211,111400,641191184,491,491,491,491,93
20241211,111300,641145521,491,491,491,491,0
20241211,111200,641145521,491,491,491,491,0
20241211,111100,641145521,491,491,491,491,136
20241211,111000,641078745,492,490,492,490,22
20241211,110900,641067927,490,491,492,490,6
20241211,110800,641064978,492,491,492,491,100
20241211,110700,641015779,491,491,491,491,392
20241211,110600,640823307,491,492,492,491,17
20241211,110500,640814958,492,492,492,492,1977
20241211,110400,639842274,493,493,494,493,20
20241211,110300,639832399,494,492,494,492,30
20241211,110200,639817590,492,490,493,490,20506
20241211,110100,629732843,491,490,491,489,3046
20241211,110000,628243334,489,490,491,489,5518
20241211,105900,625542033,490,491,491,490,12531
20241211,105800,619401823,491,490,491,490,704
20241211,105700,619056861,491,491,491,491,0
20241211,105600,619056861,491,493,493,491,11343
20241211,105500,613476574,493,493,493,493,0
20241211,105400,613476574,493,492,493,492,354
20241211,105300,613302188,492,492,492,492,97
20241211,105200,613254464,492,492,492,492,113
20241211,105100,613198868,492,492,492,492,300
20241211,105000,613051268,492,491,492,491,6
20241211,104900,613048317,491,492,492,491,512
20241211,104800,612796913,492,492,492,492,965
20241211,104700,612322133,491,491,491,491,12
20241211,104600,612316241,491,491,492,490,6338
20241211,104500,609205827,491,492,492,491,3389
20241211,104400,607538939,493,492,493,492,1024
20241211,104300,607034132,494,493,494,493,836
20241211,104200,606621149,494,492,494,492,3037
20241211,104100,605123890,493,492,493,492,58
20241211,104000,605095300,493,492,493,492,187
20241211,103900,605003183,492,492,493,492,4524
20241211,103800,602777374,492,493,493,492,7755
20241211,103700,598959914,493,493,493,493,1
20241211,103600,598959421,492,493,494,492,3106
20241211,103500,597429160,494,494,494,494,0
20241211,103400,597429160,494,493,494,493,2434
20241211,103300,596229104,493,493,493,493,0
20241211,103200,596229104,493,493,493,493,8
20241211,103100,596225160,493,493,493,493,288
20241211,103000,596083176,492,493,493,492,2829
20241211,102900,594688480,493,494,494,493,3855
20241211,102800,592787261,494,494,494,493,4124
20241211,102700,590751122,493,492,493,492,767
20241211,102600,590373757,491,493,494,491,1496
20241211,102500,589639021,494,494,494,494,0
20241211,102400,589639021,494,493,494,493,11114
20241211,102300,584157441,493,493,493,493,20
20241211,102200,584147581,493,493,493,493,90
20241211,102100,584103211,493,493,493,493,10
20241211,102000,584098281,493,493,493,493,1
20241211,101900,584097788,492,492,493,492,3
20241211,101800,584096311,493,493,493,493,0
20241211,101700,584096311,493,492,493,492,100
20241211,101600,584047013,492,491,492,491,8822
20241211,101500,579706689,492,492,492,492,1000
20241211,101400,579214689,492,491,492,491,265
20241211,101300,579084559,492,493,493,492,12383
20241211,101200,572982158,492,492,492,492,80
20241211,101100,572942798,492,492,492,492,3058
20241211,101000,571438262,492,491,492,491,2153
20241211,100900,570381137,493,493,494,492,6835
20241211,100800,567010248,494,492,494,492,18199
20241211,100700,558046150,491,491,491,491,1
20241211,100600,558045659,491,492,492,491,3560
20241211,100500,556294689,492,491,492,491,10794
20241211,100400,550984339,491,492,492,491,4368
20241211,100300,548838550,492,491,493,491,7708
20241211,100200,545044094,492,490,493,490,14508
20241211,100100,537914420,491,489,491,489,4564
20241211,100000,535678161,488,490,490,488,413
20241211,095900,535476303,489,489,489,489,6
20241211,095800,535473369,489,489,489,489,1688
20241211,095700,534647937,488,489,490,488,21267
20241211,095600,524248371,489,488,489,488,2451
20241211,095500,523051083,488,488,489,488,2259
20241211,095400,521948689,488,489,489,487,4265
20241211,095300,519867439,489,489,489,489,29
20241211,095200,519853258,489,488,489,488,2793
20241211,095100,518489981,489,490,491,489,4953
20241211,095000,516067356,490,487,490,487,11775
20241211,094900,510310565,487,488,488,487,6676
20241211,094800,507058644,488,488,489,488,9556
20241211,094700,502394016,489,489,489,489,196
20241211,094600,502298172,489,489,489,489,3072
20241211,094500,500795964,488,487,489,486,8548
20241211,094400,496634477,486,485,486,484,5959
20241211,094300,493742530,485,491,491,482,76480
20241211,094200,456583308,490,490,490,488,6604
20241211,094100,453349941,490,490,490,489,2012
20241211,094000,452366061,490,491,491,490,195
20241211,093900,452270506,491,491,492,490,1167
20241211,093800,451697501,491,490,492,490,700
20241211,093700,451354112,490,490,490,488,11617
20241211,093600,445669172,490,493,494,490,4605
20241211,093500,443405970,493,491,493,489,16541
20241211,093400,435280185,491,496,496,490,42059
20241211,093300,414551540,497,497,497,496,3859
20241211,093200,412634865,496,497,499,496,10442
20241211,093100,407444344,499,498,499,498,2656
20241211,093000,406120694,497,496,497,496,2755
20241211,092900,404752522,496,496,496,496,2590
20241211,092800,403467882,496,499,499,496,3138
20241211,092700,401904260,500,498,500,498,2155
20241211,092600,400827200,497,495,497,494,8543
20241211,092500,396589736,495,496,497,495,28098
20241211,092400,382653720,497,498,498,497,12486
20241211,092300,376448155,498,499,499,498,1136
20241211,092200,375882426,498,496,498,496,27716
20241211,092100,362110831,497,497,498,497,6817
20241211,092000,358720690,497,503,503,496,79579
20241211,091900,319081873,502,502,503,502,6041
20241211,091800,316049272,502,503,504,502,5072
20241211,091700,313501028,504,503,504,500,152932
20241211,091600,236743642,504,503,506,502,32550
20241211,091500,220360149,503,503,503,502,9154
20241211,091400,215763039,503,502,505,502,62890
20241211,091300,184175545,502,500,502,498,13978
20241211,091200,177192383,498,499,501,496,9910
20241211,091100,172250741,499,502,507,499,29313
20241211,091000,157510632,502,497,506,496,65510
20241211,090900,124835012,494,493,494,492,18804
20241211,090800,115566869,492,492,495,492,24776
20241211,090700,103336100,492,494,498,492,15232
20241211,090600,95826418,494,494,495,494,30695
20241211,090500,80658467,494,495,496,493,4180
20241211,090400,78593031,495,497,497,495,10436
20241211,090300,73411537,497,495,499,495,10904
20241211,090200,68006052,495,495,501,495,24286
20241211,090100,55874354,495,490,502,490,62565
20241211,090000,24707800,492,485,492,485,49581