KissMeData/001210/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183300,115409943,640,640,640,640,725
20241205,183200,115409943,640,640,640,640,0
20241205,183100,115409943,640,640,640,640,0
20241205,183000,115409943,640,640,640,640,0
20241205,182900,115409943,640,640,640,640,0
20241205,182800,115409943,640,640,640,640,0
20241205,182700,115409943,640,640,640,640,0
20241205,182600,115409943,640,640,640,640,0
20241205,182500,115409943,640,640,640,640,0
20241205,182400,115409943,640,640,640,640,0
20241205,182300,115409943,640,640,640,640,0
20241205,182200,115409943,640,640,640,640,0
20241205,182100,115409943,640,640,640,640,0
20241205,182000,115409943,640,640,640,640,0
20241205,181900,115409943,640,640,640,640,0
20241205,181800,115409943,640,640,640,640,0
20241205,181700,115409943,640,640,640,640,0
20241205,181600,115409943,640,640,640,640,0
20241205,181500,115409943,640,640,640,640,0
20241205,181400,115409943,640,640,640,640,0
20241205,181300,115409943,640,640,640,640,0
20241205,181200,115409943,640,640,640,640,0
20241205,181100,115409943,640,640,640,640,0
20241205,181000,115409943,640,640,640,640,0
20241205,180900,115409943,640,640,640,640,0
20241205,180800,115409943,640,640,640,640,0
20241205,180700,115409943,640,640,640,640,0
20241205,180600,115409943,640,640,640,640,0
20241205,180500,115409943,640,640,640,640,0
20241205,180400,115409943,640,640,640,640,0
20241205,180300,115409943,640,640,640,640,725
20241205,180200,115409943,640,640,640,640,0
20241205,180100,115409943,640,640,640,640,0
20241205,180000,115409943,640,640,640,640,0
20241205,175900,115409943,640,640,640,640,0
20241205,175800,115409943,640,640,640,640,0
20241205,175700,115409943,640,640,640,640,0
20241205,175600,115409943,640,640,640,640,0
20241205,175500,115409943,640,640,640,640,0
20241205,175400,115409943,640,640,640,640,0
20241205,175300,115409943,640,640,640,640,0
20241205,175200,115409943,640,640,640,640,0
20241205,175100,115409943,640,640,640,640,0
20241205,175000,115409943,640,640,640,640,0
20241205,174900,115409943,640,640,640,640,0
20241205,174800,115409943,640,640,640,640,0
20241205,174700,115409943,640,640,640,640,0
20241205,174600,115409943,640,640,640,640,0
20241205,174500,115409943,640,640,640,640,0
20241205,174400,115409943,640,640,640,640,0
20241205,174300,115409943,640,640,640,640,0
20241205,174200,115409943,640,640,640,640,0
20241205,174100,115409943,640,640,640,640,0
20241205,174000,115409943,640,640,640,640,0
20241205,173900,115409943,640,640,640,640,0
20241205,173800,115409943,640,640,640,640,0
20241205,173700,115409943,640,640,640,640,0
20241205,173600,115409943,640,640,640,640,0
20241205,173500,115409943,640,640,640,640,0
20241205,173400,115409943,640,640,640,640,0
20241205,173300,115409943,640,640,640,640,725
20241205,173200,115409943,640,640,640,640,0
20241205,173100,115409943,640,640,640,640,0
20241205,173000,115409943,640,640,640,640,0
20241205,172900,115409943,640,640,640,640,0
20241205,172800,115409943,640,640,640,640,0
20241205,172700,115409943,640,640,640,640,0
20241205,172600,115409943,640,640,640,640,0
20241205,172500,115409943,640,640,640,640,0
20241205,172400,115409943,640,640,640,640,0
20241205,172300,115409943,640,640,640,640,0
20241205,172200,115409943,640,640,640,640,0
20241205,172100,115409943,640,640,640,640,0
20241205,172000,115409943,640,640,640,640,0
20241205,171900,115409943,640,640,640,640,0
20241205,171800,115409943,640,640,640,640,0
20241205,171700,115409943,640,640,640,640,0
20241205,171600,115409943,640,640,640,640,0
20241205,171500,115409943,640,640,640,640,0
20241205,171400,115409943,640,640,640,640,0
20241205,171300,115409943,640,640,640,640,0
20241205,171200,115409943,640,640,640,640,0
20241205,171100,115409943,640,640,640,640,0
20241205,171000,115409943,640,640,640,640,0
20241205,170900,115409943,640,640,640,640,0
20241205,170800,115409943,640,640,640,640,0
20241205,170700,115409943,640,640,640,640,0
20241205,170600,115409943,640,640,640,640,0
20241205,170500,115409943,640,640,640,640,0
20241205,170400,115409943,640,640,640,640,0
20241205,170300,115409943,640,640,640,640,725
20241205,170200,115409943,640,640,640,640,0
20241205,170100,115409943,640,640,640,640,0
20241205,170000,115409943,640,640,640,640,0
20241205,165900,115409943,640,640,640,640,0
20241205,165800,115409943,640,640,640,640,0
20241205,165700,115409943,640,640,640,640,0
20241205,165600,115409943,640,640,640,640,0
20241205,165500,115409943,640,640,640,640,0
20241205,165400,115409943,640,640,640,640,0
20241205,165300,115409943,640,640,640,640,0
20241205,165200,115409943,640,640,640,640,0
20241205,165100,115409943,640,640,640,640,0
20241205,165000,115409943,640,640,640,640,0
20241205,164900,115409943,640,640,640,640,0
20241205,164800,115409943,640,640,640,640,0
20241205,164700,115409943,640,640,640,640,0
20241205,164600,115409943,640,640,640,640,0
20241205,164500,115409943,640,640,640,640,0
20241205,164400,115409943,640,640,640,640,0
20241205,164300,115409943,640,640,640,640,0
20241205,164200,115409943,640,640,640,640,0
20241205,164100,115409943,640,640,640,640,0
20241205,164000,115409943,640,640,640,640,0
20241205,163900,115409943,640,640,640,640,0
20241205,163800,115409943,640,640,640,640,0
20241205,163700,115409943,640,640,640,640,0
20241205,163600,115409943,640,640,640,640,0
20241205,163500,115409943,640,640,640,640,0
20241205,163400,115409943,640,640,640,640,0
20241205,163300,115409943,640,640,640,640,725
20241205,163200,115409943,640,640,640,640,0
20241205,163100,115409943,640,640,640,640,0
20241205,163000,115409943,640,640,640,640,0
20241205,162900,115409943,640,640,640,640,0
20241205,162800,115409943,640,640,640,640,0
20241205,162700,115409943,640,640,640,640,0
20241205,162600,115409943,640,640,640,640,0
20241205,162500,115409943,640,640,640,640,0
20241205,162400,115409943,640,640,640,640,0
20241205,162300,115409943,640,640,640,640,0
20241205,162200,115409943,640,640,640,640,0
20241205,162100,115409943,640,640,640,640,0
20241205,162000,115409943,640,640,640,640,0
20241205,161900,115409943,640,640,640,640,0
20241205,161800,115409943,640,640,640,640,0
20241205,161700,115409943,640,640,640,640,0
20241205,161600,115409943,640,640,640,640,0
20241205,161500,115409943,640,640,640,640,0
20241205,161400,115409943,640,640,640,640,0
20241205,161300,115409943,640,640,640,640,0
20241205,161200,115409943,640,640,640,640,0
20241205,161100,115409943,640,640,640,640,0
20241205,161000,115409943,640,640,640,640,0
20241205,160900,115409943,640,640,640,640,0
20241205,160800,115409943,640,640,640,640,0
20241205,160700,115409943,640,640,640,640,0
20241205,160600,115409943,640,640,640,640,0
20241205,160500,115409943,640,640,640,640,0
20241205,160400,115409943,640,640,640,640,0
20241205,160300,115409943,640,640,640,640,725
20241205,160200,115409943,640,640,640,640,0
20241205,160100,115409943,640,640,640,640,0
20241205,160000,115409943,640,640,640,640,0
20241205,155900,115409943,640,640,640,640,0
20241205,155800,115409943,640,640,640,640,0
20241205,155700,115409943,640,640,640,640,0
20241205,155600,115409943,640,640,640,640,0
20241205,155500,115409943,640,640,640,640,0
20241205,155400,115409943,640,640,640,640,0
20241205,155300,115409943,640,640,640,640,0
20241205,155200,115409943,640,640,640,640,0
20241205,155100,115409943,640,640,640,640,0
20241205,155000,115409943,640,640,640,640,0
20241205,154900,115409943,640,640,640,640,0
20241205,154800,115409943,640,640,640,640,0
20241205,154700,115409943,640,640,640,640,0
20241205,154600,115409943,640,640,640,640,0
20241205,154500,115409943,640,640,640,640,0
20241205,154400,115409943,640,640,640,640,0
20241205,154300,115409943,640,640,640,640,0
20241205,154200,115409943,640,640,640,640,0
20241205,154100,115409943,640,640,640,640,0
20241205,154000,115409943,640,640,640,640,0
20241205,153900,115409943,640,640,640,640,0
20241205,153800,115409943,640,640,640,640,0
20241205,153700,115409943,640,640,640,640,0
20241205,153600,115409943,640,640,640,640,0
20241205,153500,115409943,640,640,640,640,0
20241205,153400,115409943,640,640,640,640,0
20241205,153300,115409943,640,640,640,640,725
20241205,153200,115409943,640,640,640,640,0
20241205,153100,115409943,640,640,640,640,0
20241205,153000,115409943,640,640,640,640,725
20241205,152900,114945943,640,640,640,640,0
20241205,152800,114945943,640,640,640,640,0
20241205,152700,114945943,640,640,640,640,0
20241205,152600,114945943,640,640,640,640,0
20241205,152500,114945943,640,640,640,640,0
20241205,152400,114945943,640,640,640,640,0
20241205,152300,114945943,640,640,640,640,0
20241205,152200,114945943,640,640,640,640,0
20241205,152100,114945943,640,640,640,640,0
20241205,152000,114945943,640,640,640,640,0
20241205,151900,114945943,640,641,641,640,57
20241205,151800,114909407,641,640,641,633,1803
20241205,151700,113755553,640,639,640,633,190
20241205,151600,113633969,639,633,640,633,206
20241205,151500,113502314,633,635,636,633,318
20241205,151400,113300485,634,632,635,627,9700
20241205,151300,107196543,632,641,641,632,4806
20241205,151200,104133705,644,643,644,640,126
20241205,151100,104052993,643,641,643,640,330
20241205,151000,103841329,641,641,642,641,1383
20241205,150900,102954825,642,641,645,640,706
20241205,150800,102501460,640,646,646,640,1041
20241205,150700,101834301,646,644,649,638,661
20241205,150600,101408393,646,665,670,642,11237
20241205,150500,94026733,670,670,670,665,23633
20241205,150400,78220076,680,680,680,680,0
20241205,150300,78220076,680,648,680,637,12065
20241205,150200,70198923,644,631,655,631,20071
20241205,150100,57397127,631,630,631,630,145
20241205,150000,57305750,630,630,630,630,2
20241205,145900,57304490,630,629,630,629,2899
20241205,145800,55479880,630,623,631,623,8708
20241205,145700,50017737,623,622,623,622,2481
20241205,145600,48472725,622,617,622,617,4501
20241205,145500,45682537,617,617,617,617,1420
20241205,145400,44806397,617,611,617,611,4519
20241205,145300,42030201,611,612,613,611,1306
20241205,145200,41229939,611,611,611,611,0
20241205,145100,41229939,611,611,611,611,109
20241205,145000,41163340,611,607,611,606,4266
20241205,144900,38577029,612,612,612,612,0
20241205,144800,38577029,612,607,612,607,9
20241205,144700,38571545,606,606,606,606,0
20241205,144600,38571545,606,607,611,606,3789
20241205,144500,36275179,613,613,613,613,0
20241205,144400,36275179,613,613,613,613,0
20241205,144300,36275179,613,613,613,613,0
20241205,144200,36275179,613,613,613,613,0
20241205,144100,36275179,613,613,613,613,0
20241205,144000,36275179,613,613,613,613,0
20241205,143900,36275179,613,613,613,613,0
20241205,143800,36275179,613,613,613,613,0
20241205,143700,36275179,613,613,613,613,0
20241205,143600,36275179,613,613,613,613,0
20241205,143500,36275179,613,613,613,613,0
20241205,143400,36275179,613,613,613,613,0
20241205,143300,36275179,613,613,613,613,0
20241205,143200,36275179,613,613,613,613,0
20241205,143100,36275179,613,613,613,613,0
20241205,143000,36275179,613,613,613,613,0
20241205,142900,36275179,613,613,613,613,0
20241205,142800,36275179,613,613,613,613,0
20241205,142700,36275179,613,613,613,613,0
20241205,142600,36275179,613,613,613,613,0
20241205,142500,36275179,613,613,613,613,0
20241205,142400,36275179,613,613,613,613,0
20241205,142300,36275179,613,613,613,613,0
20241205,142200,36275179,613,613,613,613,0
20241205,142100,36275179,613,613,613,613,0
20241205,142000,36275179,613,613,613,613,0
20241205,141900,36275179,613,613,613,613,0
20241205,141800,36275179,613,613,613,613,0
20241205,141700,36275179,613,613,613,613,1
20241205,141600,36274566,613,613,613,613,0
20241205,141500,36274566,613,613,613,613,0
20241205,141400,36274566,613,613,613,613,0
20241205,141300,36274566,613,613,613,613,7705
20241205,141200,31551401,614,611,614,611,2307
20241205,141100,30139790,611,611,611,611,1
20241205,141000,30139179,613,613,613,613,0
20241205,140900,30139179,613,613,613,613,1
20241205,140800,30138566,606,606,606,606,0
20241205,140700,30138566,606,606,606,606,0
20241205,140600,30138566,606,606,606,606,1024
20241205,140500,29518022,606,606,606,606,0
20241205,140400,29518022,606,606,606,606,0
20241205,140300,29518022,606,606,606,606,12
20241205,140200,29510750,606,606,606,606,0
20241205,140100,29510750,606,606,606,606,0
20241205,140000,29510750,606,606,606,606,0
20241205,135900,29510750,606,606,606,606,1
20241205,135800,29510144,606,606,606,606,0
20241205,135700,29510144,606,606,606,606,1
20241205,135600,29509538,604,604,604,604,0
20241205,135500,29509538,604,604,604,604,2889
20241205,135400,27764582,605,605,605,605,1
20241205,135300,27763977,605,605,605,605,0
20241205,135200,27763977,605,605,605,605,11
20241205,135100,27757322,605,605,605,605,30
20241205,135000,27739172,605,605,605,605,20
20241205,134900,27727072,605,604,605,604,1140
20241205,134800,27038463,604,604,604,604,50
20241205,134700,27008263,604,604,604,604,0
20241205,134600,27008263,604,604,604,604,500
20241205,134500,26706263,600,600,600,600,0
20241205,134400,26706263,600,600,600,600,0
20241205,134300,26706263,600,600,600,600,0
20241205,134200,26706263,600,600,600,600,781
20241205,134100,26237663,600,600,600,600,219
20241205,134000,26106263,600,601,601,600,2000
20241205,133900,24905263,608,608,608,608,0
20241205,133800,24905263,608,608,608,608,0
20241205,133700,24905263,608,608,608,608,164
20241205,133600,24805551,614,614,614,614,0
20241205,133500,24805551,614,607,614,607,7000
20241205,133400,20541305,607,607,607,607,0
20241205,133300,20541305,607,607,607,607,0
20241205,133200,20541305,607,607,607,607,0
20241205,133100,20541305,607,607,607,607,0
20241205,133000,20541305,607,607,607,607,0
20241205,132900,20541305,607,607,607,607,0
20241205,132800,20541305,607,607,607,607,0
20241205,132700,20541305,607,607,607,607,0
20241205,132600,20541305,607,607,607,607,0
20241205,132500,20541305,607,607,607,607,0
20241205,132400,20541305,607,607,607,607,0
20241205,132300,20541305,607,607,607,607,0
20241205,132200,20541305,607,607,607,607,0
20241205,132100,20541305,607,607,607,607,0
20241205,132000,20541305,607,607,607,607,0
20241205,131900,20541305,607,607,607,607,0
20241205,131800,20541305,607,607,607,607,2
20241205,131700,20540091,597,607,607,597,2511
20241205,131600,19038449,600,600,600,600,0
20241205,131500,19038449,600,603,603,600,6118
20241205,131400,15365552,603,603,603,603,300
20241205,131300,15184652,603,603,603,603,0
20241205,131200,15184652,603,603,603,603,0
20241205,131100,15184652,603,609,609,602,3319
20241205,131000,13180486,609,609,609,609,0
20241205,130900,13180486,609,609,609,609,0
20241205,130800,13180486,609,609,609,609,0
20241205,130700,13180486,609,609,609,609,0
20241205,130600,13180486,609,609,609,609,0
20241205,130500,13180486,609,609,609,609,1
20241205,130400,13179877,608,608,608,608,0
20241205,130300,13179877,608,608,608,608,0
20241205,130200,13179877,608,608,608,608,343
20241205,130100,12971333,610,610,610,610,0
20241205,130000,12971333,610,610,610,610,0
20241205,125900,12971333,610,610,610,610,1
20241205,125800,12970723,614,614,614,614,0
20241205,125700,12970723,614,614,614,614,0
20241205,125600,12970723,614,614,614,614,0
20241205,125500,12970723,614,614,614,614,0
20241205,125400,12970723,614,614,614,614,0
20241205,125300,12970723,614,614,614,614,0
20241205,125200,12970723,614,612,614,612,328
20241205,125100,12769985,615,615,615,615,0
20241205,125000,12769985,615,615,615,615,0
20241205,124900,12769985,615,615,615,615,0
20241205,124800,12769985,615,615,615,615,0
20241205,124700,12769985,615,615,615,615,0
20241205,124600,12769985,615,615,615,615,0
20241205,124500,12769985,615,615,615,615,0
20241205,124400,12769985,615,614,615,614,679
20241205,124300,12353078,614,614,614,614,0
20241205,124200,12353078,614,614,615,614,4471
20241205,124100,9607875,614,610,614,610,863
20241205,124000,9081441,610,610,610,610,250
20241205,123900,8928941,610,610,610,610,0
20241205,123800,8928941,610,610,610,610,0
20241205,123700,8928941,610,610,610,610,0
20241205,123600,8928941,610,610,610,610,0
20241205,123500,8928941,610,609,610,609,127
20241205,123400,8851597,610,610,610,610,0
20241205,123300,8851597,610,610,610,610,0
20241205,123200,8851597,610,610,610,610,100
20241205,123100,8790597,610,610,610,610,0
20241205,123000,8790597,610,610,610,610,0
20241205,122900,8790597,610,610,610,610,0
20241205,122800,8790597,610,611,611,610,958
20241205,122700,8205916,615,615,615,615,0
20241205,122600,8205916,615,615,615,615,32
20241205,122500,8186236,615,615,615,615,1
20241205,122400,8185621,612,612,612,612,0
20241205,122300,8185621,612,612,612,612,5
20241205,122200,8182561,615,615,615,615,0
20241205,122100,8182561,615,615,615,615,0
20241205,122000,8182561,615,615,615,615,0
20241205,121900,8182561,615,615,615,615,0
20241205,121800,8182561,615,615,615,615,1
20241205,121700,8181946,612,612,612,612,0
20241205,121600,8181946,612,612,612,612,10
20241205,121500,8175826,612,612,612,612,8
20241205,121400,8170930,615,612,615,612,21
20241205,121300,8158075,612,615,615,612,11
20241205,121200,8151340,612,612,612,612,0
20241205,121100,8151340,612,612,612,612,2
20241205,121000,8150116,614,615,615,614,3
20241205,120900,8148273,615,615,615,615,0
20241205,120800,8148273,615,615,615,615,0
20241205,120700,8148273,615,615,615,615,0
20241205,120600,8148273,615,610,615,610,3502
20241205,120500,6012043,615,615,615,615,0
20241205,120400,6012043,615,615,615,615,1
20241205,120300,6011428,610,610,610,610,0
20241205,120200,6011428,610,610,610,610,0
20241205,120100,6011428,610,611,611,610,1773
20241205,120000,4929639,611,611,611,611,0
20241205,115900,4929639,611,611,611,611,0
20241205,115800,4929639,611,611,611,611,2
20241205,115700,4928417,615,615,615,615,1
20241205,115600,4927802,611,611,611,611,105
20241205,115500,4863647,612,612,612,612,0
20241205,115400,4863647,612,612,612,612,65
20241205,115300,4823867,613,613,613,613,0
20241205,115200,4823867,613,613,613,613,0
20241205,115100,4823867,613,613,613,613,0
20241205,115000,4823867,613,613,613,613,0
20241205,114900,4823867,613,613,613,613,0
20241205,114800,4823867,613,612,613,612,111
20241205,114700,4755924,615,615,615,615,8
20241205,114600,4751004,614,614,614,614,90
20241205,114500,4695744,614,614,614,614,20
20241205,114400,4683464,613,613,613,613,17
20241205,114300,4673043,615,615,615,615,0
20241205,114200,4673043,615,615,615,615,1
20241205,114100,4672428,613,613,613,613,0
20241205,114000,4672428,613,613,613,613,470
20241205,113900,4384318,615,615,615,615,0
20241205,113800,4384318,615,615,615,615,0
20241205,113700,4384318,615,615,615,615,0
20241205,113600,4384318,615,615,615,615,1
20241205,113500,4383703,615,615,615,615,0
20241205,113400,4383703,615,615,615,615,0
20241205,113300,4383703,615,615,615,615,16
20241205,113200,4373863,615,615,615,615,0
20241205,113100,4373863,615,615,615,615,0
20241205,113000,4373863,615,615,615,615,0
20241205,112900,4373863,615,615,615,615,0
20241205,112800,4373863,615,615,615,615,0
20241205,112700,4373863,615,615,615,615,0
20241205,112600,4373863,615,615,615,615,0
20241205,112500,4373863,615,615,615,615,0
20241205,112400,4373863,615,615,615,615,1
20241205,112300,4373248,614,614,614,614,0
20241205,112200,4373248,614,615,615,614,269
20241205,112100,4208072,614,614,614,614,0
20241205,112000,4208072,614,614,614,614,0
20241205,111900,4208072,614,614,614,614,0
20241205,111800,4208072,614,615,615,614,2500
20241205,111700,2672910,616,616,616,616,0
20241205,111600,2672910,616,616,616,616,0
20241205,111500,2672910,616,616,616,616,0
20241205,111400,2672910,616,616,616,616,0
20241205,111300,2672910,616,616,616,616,0
20241205,111200,2672910,616,616,616,616,3
20241205,111100,2671062,616,616,616,616,0
20241205,111000,2671062,616,616,616,616,50
20241205,110900,2640262,616,616,616,616,150
20241205,110800,2547862,615,615,615,615,25
20241205,110700,2532487,617,617,617,617,0
20241205,110600,2532487,617,617,617,617,0
20241205,110500,2532487,617,617,617,617,0
20241205,110400,2532487,617,617,617,617,0
20241205,110300,2532487,617,617,617,617,0
20241205,110200,2532487,617,617,617,617,0
20241205,110100,2532487,617,617,617,617,1
20241205,110000,2531870,616,616,616,616,0
20241205,105900,2531870,616,616,616,616,0
20241205,105800,2531870,616,616,616,616,0
20241205,105700,2531870,616,616,616,616,0
20241205,105600,2531870,616,616,616,616,0
20241205,105500,2531870,616,616,616,616,0
20241205,105400,2531870,616,616,616,616,300
20241205,105300,2347070,616,616,616,616,0
20241205,105200,2347070,616,616,616,616,0
20241205,105100,2347070,616,616,617,616,100
20241205,105000,2285422,617,617,617,617,0
20241205,104900,2285422,617,617,617,617,0
20241205,104800,2285422,617,617,617,617,0
20241205,104700,2285422,617,617,617,617,0
20241205,104600,2285422,617,617,617,617,0
20241205,104500,2285422,617,617,617,617,0
20241205,104400,2285422,617,617,617,617,0
20241205,104300,2285422,617,617,617,617,0
20241205,104200,2285422,617,617,617,617,0
20241205,104100,2285422,617,617,617,617,0
20241205,104000,2285422,617,617,617,617,0
20241205,103900,2285422,617,617,617,617,0
20241205,103800,2285422,617,617,617,617,0
20241205,103700,2285422,617,617,617,617,0
20241205,103600,2285422,617,617,617,617,0
20241205,103500,2285422,617,617,617,617,0
20241205,103400,2285422,617,617,617,617,1
20241205,103300,2284805,614,614,614,614,0
20241205,103200,2284805,614,614,614,614,0
20241205,103100,2284805,614,614,614,614,0
20241205,103000,2284805,614,615,615,614,21
20241205,102900,2271910,617,617,617,617,0
20241205,102800,2271910,617,617,617,617,1
20241205,102700,2271293,614,614,614,614,32
20241205,102600,2251645,617,617,617,617,0
20241205,102500,2251645,617,617,617,617,0
20241205,102400,2251645,617,617,617,617,1
20241205,102300,2251028,615,615,615,615,30
20241205,102200,2232578,615,615,615,615,0
20241205,102100,2232578,615,615,615,615,1
20241205,102000,2231963,617,617,617,617,0
20241205,101900,2231963,617,617,617,617,0
20241205,101800,2231963,617,617,617,617,2
20241205,101700,2230729,617,617,617,617,0
20241205,101600,2230729,617,617,617,617,0
20241205,101500,2230729,617,617,617,617,0
20241205,101400,2230729,617,617,617,617,0
20241205,101300,2230729,617,617,617,617,10
20241205,101200,2224559,617,617,617,617,2
20241205,101100,2223325,616,616,616,616,0
20241205,101000,2223325,616,616,616,616,368
20241205,100900,1996637,616,616,616,616,0
20241205,100800,1996637,616,616,616,616,0
20241205,100700,1996637,616,616,616,616,0
20241205,100600,1996637,616,616,616,616,1
20241205,100500,1996021,616,616,616,616,0
20241205,100400,1996021,616,616,616,616,20
20241205,100300,1983701,616,616,616,616,0
20241205,100200,1983701,616,616,616,613,4
20241205,100100,1981243,614,614,614,614,5
20241205,100000,1978173,616,616,616,616,0
20241205,095900,1978173,616,616,616,616,0
20241205,095800,1978173,616,616,616,616,0
20241205,095700,1978173,616,616,616,616,0
20241205,095600,1978173,616,616,616,616,0
20241205,095500,1978173,616,616,616,616,0
20241205,095400,1978173,616,616,616,616,0
20241205,095300,1978173,616,616,616,616,0
20241205,095200,1978173,616,615,616,615,58
20241205,095100,1942502,615,615,615,615,1
20241205,095000,1941887,614,613,614,613,80
20241205,094900,1892768,612,612,612,612,0
20241205,094800,1892768,612,612,612,612,0
20241205,094700,1892768,612,615,615,612,56
20241205,094600,1858343,613,616,616,613,2
20241205,094500,1857114,612,613,616,612,7
20241205,094400,1852817,615,613,615,613,3
20241205,094300,1850975,617,617,617,617,0
20241205,094200,1850975,617,612,617,611,8
20241205,094100,1846061,617,617,617,617,1
20241205,094000,1845444,615,614,617,613,6
20241205,093900,1841754,616,616,616,616,0
20241205,093800,1841754,616,616,616,616,1
20241205,093700,1841138,617,617,617,617,0
20241205,093600,1841138,617,617,617,617,0
20241205,093500,1841138,617,617,617,617,0
20241205,093400,1841138,617,617,617,617,1
20241205,093300,1840521,617,617,617,617,5
20241205,093200,1837436,617,617,617,617,40
20241205,093100,1812756,617,617,617,617,10
20241205,093000,1806586,617,617,617,617,1
20241205,092900,1805969,610,610,610,610,0
20241205,092800,1805969,610,610,610,610,0
20241205,092700,1805969,610,610,610,610,5
20241205,092600,1802919,611,615,621,610,1929
20241205,092500,622203,614,615,615,614,150
20241205,092400,530003,623,623,623,623,0
20241205,092300,530003,623,623,623,623,10
20241205,092200,523773,623,623,623,623,281
20241205,092100,348710,623,623,623,623,0
20241205,092000,348710,623,623,623,623,0
20241205,091900,348710,623,623,623,623,0
20241205,091800,348710,623,623,623,623,1
20241205,091700,348087,620,620,620,620,1
20241205,091600,347467,623,623,623,623,11
20241205,091500,340614,615,615,615,615,5
20241205,091400,337539,623,615,623,615,56
20241205,091300,303089,623,616,623,616,205
20241205,091200,176790,624,625,625,619,279
20241205,091100,3118,625,625,625,625,0
20241205,091000,3118,625,625,625,625,0
20241205,090900,3118,625,625,625,625,0
20241205,090800,3118,625,625,625,625,0
20241205,090700,3118,625,625,625,625,0
20241205,090600,3118,625,625,625,625,1
20241205,090500,2493,626,626,626,626,0
20241205,090400,2493,626,626,626,626,0
20241205,090300,2493,626,626,626,626,1
20241205,090200,1867,627,627,627,627,1
20241205,090100,1240,620,620,620,620,0
20241205,090000,1240,620,620,620,620,2