KissMeData/001510/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,183400,312741559,483,483,483,483,21663
20241211,183300,312741559,483,483,483,483,0
20241211,183200,312741559,483,483,483,483,0
20241211,183100,312741559,483,483,483,483,0
20241211,183000,312741559,483,483,483,483,0
20241211,182900,312741559,483,483,483,483,0
20241211,182800,312741559,483,483,483,483,0
20241211,182700,312741559,483,483,483,483,0
20241211,182600,312741559,483,483,483,483,0
20241211,182500,312741559,483,483,483,483,0
20241211,182400,312741559,483,483,483,483,0
20241211,182300,312741559,483,483,483,483,0
20241211,182200,312741559,483,483,483,483,0
20241211,182100,312741559,483,483,483,483,0
20241211,182000,312741559,483,483,483,483,0
20241211,181900,312741559,483,483,483,483,0
20241211,181800,312741559,483,483,483,483,0
20241211,181700,312741559,483,483,483,483,0
20241211,181600,312741559,483,483,483,483,0
20241211,181500,312741559,483,483,483,483,0
20241211,181400,312741559,483,483,483,483,0
20241211,181300,312741559,483,483,483,483,0
20241211,181200,312741559,483,483,483,483,0
20241211,181100,312741559,483,483,483,483,0
20241211,181000,312741559,483,483,483,483,0
20241211,180900,312741559,483,483,483,483,0
20241211,180800,312741559,483,483,483,483,0
20241211,180700,312741559,483,483,483,483,0
20241211,180600,312741559,483,483,483,483,0
20241211,180500,312741559,483,483,483,483,0
20241211,180400,312741559,483,483,483,483,21663
20241211,180300,312741559,483,483,483,483,0
20241211,180200,312741559,483,483,483,483,0
20241211,180100,312741559,483,483,483,483,0
20241211,180000,312741559,483,483,483,483,0
20241211,175900,312741559,483,483,483,483,0
20241211,175800,312741559,483,483,483,483,0
20241211,175700,312741559,483,483,483,483,0
20241211,175600,312741559,483,483,483,483,0
20241211,175500,312741559,483,483,483,483,0
20241211,175400,312741559,483,483,483,483,0
20241211,175300,312741559,483,483,483,483,0
20241211,175200,312741559,483,483,483,483,0
20241211,175100,312741559,483,483,483,483,0
20241211,175000,312741559,483,483,483,483,0
20241211,174900,312741559,483,483,483,483,0
20241211,174800,312741559,483,483,483,483,0
20241211,174700,312741559,483,483,483,483,0
20241211,174600,312741559,483,483,483,483,0
20241211,174500,312741559,483,483,483,483,0
20241211,174400,312741559,483,483,483,483,0
20241211,174300,312741559,483,483,483,483,0
20241211,174200,312741559,483,483,483,483,0
20241211,174100,312741559,483,483,483,483,0
20241211,174000,312741559,483,483,483,483,0
20241211,173900,312741559,483,483,483,483,0
20241211,173800,312741559,483,483,483,483,0
20241211,173700,312741559,483,483,483,483,0
20241211,173600,312741559,483,483,483,483,0
20241211,173500,312741559,483,483,483,483,0
20241211,173400,312741559,483,483,483,483,21663
20241211,173300,312741559,483,483,483,483,0
20241211,173200,312741559,483,483,483,483,0
20241211,173100,312741559,483,483,483,483,0
20241211,173000,312741559,483,483,483,483,0
20241211,172900,312741559,483,483,483,483,0
20241211,172800,312741559,483,483,483,483,0
20241211,172700,312741559,483,483,483,483,0
20241211,172600,312741559,483,483,483,483,0
20241211,172500,312741559,483,483,483,483,0
20241211,172400,312741559,483,483,483,483,0
20241211,172300,312741559,483,483,483,483,0
20241211,172200,312741559,483,483,483,483,0
20241211,172100,312741559,483,483,483,483,0
20241211,172000,312741559,483,483,483,483,0
20241211,171900,312741559,483,483,483,483,0
20241211,171800,312741559,483,483,483,483,0
20241211,171700,312741559,483,483,483,483,0
20241211,171600,312741559,483,483,483,483,0
20241211,171500,312741559,483,483,483,483,0
20241211,171400,312741559,483,483,483,483,0
20241211,171300,312741559,483,483,483,483,0
20241211,171200,312741559,483,483,483,483,0
20241211,171100,312741559,483,483,483,483,0
20241211,171000,312741559,483,483,483,483,0
20241211,170900,312741559,483,483,483,483,0
20241211,170800,312741559,483,483,483,483,0
20241211,170700,312741559,483,483,483,483,0
20241211,170600,312741559,483,483,483,483,0
20241211,170500,312741559,483,483,483,483,0
20241211,170400,312741559,483,483,483,483,21663
20241211,170300,312741559,483,483,483,483,0
20241211,170200,312741559,483,483,483,483,0
20241211,170100,312741559,483,483,483,483,0
20241211,170000,312741559,483,483,483,483,0
20241211,165900,312741559,483,483,483,483,0
20241211,165800,312741559,483,483,483,483,0
20241211,165700,312741559,483,483,483,483,0
20241211,165600,312741559,483,483,483,483,0
20241211,165500,312741559,483,483,483,483,0
20241211,165400,312741559,483,483,483,483,0
20241211,165300,312741559,483,483,483,483,0
20241211,165200,312741559,483,483,483,483,0
20241211,165100,312741559,483,483,483,483,0
20241211,165000,312741559,483,483,483,483,0
20241211,164900,312741559,483,483,483,483,0
20241211,164800,312741559,483,483,483,483,0
20241211,164700,312741559,483,483,483,483,0
20241211,164600,312741559,483,483,483,483,0
20241211,164500,312741559,483,483,483,483,0
20241211,164400,312741559,483,483,483,483,0
20241211,164300,312741559,483,483,483,483,0
20241211,164200,312741559,483,483,483,483,0
20241211,164100,312741559,483,483,483,483,0
20241211,164000,312741559,483,483,483,483,0
20241211,163900,312741559,483,483,483,483,0
20241211,163800,312741559,483,483,483,483,0
20241211,163700,312741559,483,483,483,483,0
20241211,163600,312741559,483,483,483,483,0
20241211,163500,312741559,483,483,483,483,0
20241211,163400,312741559,483,483,483,483,21663
20241211,163300,312741559,483,483,483,483,0
20241211,163200,312741559,483,483,483,483,0
20241211,163100,312741559,483,483,483,483,0
20241211,163000,312741559,483,483,483,483,0
20241211,162900,312741559,483,483,483,483,0
20241211,162800,312741559,483,483,483,483,0
20241211,162700,312741559,483,483,483,483,0
20241211,162600,312741559,483,483,483,483,0
20241211,162500,312741559,483,483,483,483,0
20241211,162400,312741559,483,483,483,483,0
20241211,162300,312741559,483,483,483,483,0
20241211,162200,312741559,483,483,483,483,0
20241211,162100,312741559,483,483,483,483,0
20241211,162000,312741559,483,483,483,483,0
20241211,161900,312741559,483,483,483,483,0
20241211,161800,312741559,483,483,483,483,0
20241211,161700,312741559,483,483,483,483,0
20241211,161600,312741559,483,483,483,483,0
20241211,161500,312741559,483,483,483,483,0
20241211,161400,312741559,483,483,483,483,0
20241211,161300,312741559,483,483,483,483,0
20241211,161200,312741559,483,483,483,483,0
20241211,161100,312741559,483,483,483,483,0
20241211,161000,312741559,483,483,483,483,0
20241211,160900,312741559,483,483,483,483,0
20241211,160800,312741559,483,483,483,483,0
20241211,160700,312741559,483,483,483,483,0
20241211,160600,312741559,483,483,483,483,0
20241211,160500,312741559,483,483,483,483,0
20241211,160400,312741559,483,483,483,483,21663
20241211,160300,312741559,483,483,483,483,0
20241211,160200,312741559,483,483,483,483,0
20241211,160100,312741559,483,483,483,483,0
20241211,160000,312741559,483,483,483,483,0
20241211,155900,312741559,483,483,483,483,0
20241211,155800,312741559,483,483,483,483,0
20241211,155700,312741559,483,483,483,483,0
20241211,155600,312741559,483,483,483,483,0
20241211,155500,312741559,483,483,483,483,0
20241211,155400,312741559,483,483,483,483,0
20241211,155300,312741559,483,483,483,483,0
20241211,155200,312741559,483,483,483,483,0
20241211,155100,312741559,483,483,483,483,0
20241211,155000,312741559,483,483,483,483,0
20241211,154900,312741559,483,483,483,483,0
20241211,154800,312741559,483,483,483,483,0
20241211,154700,312741559,483,483,483,483,0
20241211,154600,312741559,483,483,483,483,0
20241211,154500,312741559,483,483,483,483,0
20241211,154400,312741559,483,483,483,483,0
20241211,154300,312741559,483,483,483,483,0
20241211,154200,312741559,483,483,483,483,0
20241211,154100,312741559,483,483,483,483,0
20241211,154000,312741559,483,483,483,483,0
20241211,153900,312741559,483,483,483,483,0
20241211,153800,312741559,483,483,483,483,0
20241211,153700,312741559,483,483,483,483,0
20241211,153600,312741559,483,483,483,483,0
20241211,153500,312741559,483,483,483,483,0
20241211,153400,312741559,483,483,483,483,21663
20241211,153300,312741559,483,483,483,483,0
20241211,153200,312741559,483,483,483,483,0
20241211,153100,312741559,483,483,483,483,0
20241211,153000,312741559,483,483,483,483,21663
20241211,152900,302278330,482,482,482,482,0
20241211,152800,302278330,482,482,482,482,0
20241211,152700,302278330,482,482,482,482,0
20241211,152600,302278330,482,482,482,482,0
20241211,152500,302278330,482,482,482,482,0
20241211,152400,302278330,482,482,482,482,0
20241211,152300,302278330,482,482,482,482,0
20241211,152200,302278330,482,482,482,482,0
20241211,152100,302278330,482,482,482,482,0
20241211,152000,302278330,482,482,482,482,0
20241211,151900,302278330,482,482,482,482,3172
20241211,151800,300749426,483,482,483,481,17670
20241211,151700,292238880,482,482,482,482,4000
20241211,151600,290310880,482,483,483,482,4
20241211,151500,290308951,482,483,483,482,102
20241211,151400,290259786,483,483,483,482,72
20241211,151300,290225011,483,483,483,483,0
20241211,151200,290225011,483,483,483,483,12
20241211,151100,290219215,483,483,483,483,90
20241211,151000,290175745,482,482,482,482,400
20241211,150900,289982945,483,483,483,483,1200
20241211,150800,289403345,482,482,482,482,0
20241211,150700,289403345,482,483,483,482,30
20241211,150600,289388883,482,482,482,482,10000
20241211,150500,284568883,483,483,483,483,0
20241211,150400,284568883,483,483,483,483,0
20241211,150300,284568883,483,483,483,483,2
20241211,150200,284567917,482,482,483,482,203
20241211,150100,284470070,483,483,483,483,50
20241211,150000,284445920,483,483,483,483,3407
20241211,145900,282800339,483,483,483,483,7
20241211,145800,282796958,483,483,483,483,6
20241211,145700,282794060,483,483,483,483,28
20241211,145600,282780536,482,482,482,482,0
20241211,145500,282780536,482,483,483,482,3
20241211,145400,282779088,482,482,482,482,0
20241211,145300,282779088,482,482,482,482,1
20241211,145200,282778606,483,483,483,483,1
20241211,145100,282778123,483,483,483,483,7
20241211,145000,282774742,483,483,483,483,0
20241211,144900,282774742,483,483,483,483,0
20241211,144800,282774742,483,483,483,483,0
20241211,144700,282774742,483,483,483,483,11
20241211,144600,282769429,483,483,483,483,10
20241211,144500,282764599,482,482,482,482,0
20241211,144400,282764599,482,482,482,482,2
20241211,144300,282763635,482,482,482,482,84
20241211,144200,282723147,483,483,483,483,150
20241211,144100,282650697,483,483,483,483,44
20241211,144000,282629445,482,482,482,482,210
20241211,143900,282528225,483,483,483,483,0
20241211,143800,282528225,483,483,483,483,0
20241211,143700,282528225,483,483,483,483,1
20241211,143600,282527742,482,482,482,482,350
20241211,143500,282359042,482,482,482,482,0
20241211,143400,282359042,482,483,483,482,602
20241211,143300,282068278,483,483,483,483,20
20241211,143200,282058618,483,483,483,483,37
20241211,143100,282040747,483,483,483,483,21
20241211,143000,282030604,483,483,483,483,0
20241211,142900,282030604,483,483,483,483,0
20241211,142800,282030604,483,483,483,483,49
20241211,142700,282006937,482,482,482,482,3
20241211,142600,282005491,483,483,483,483,300
20241211,142500,281860591,483,483,483,483,500
20241211,142400,281619091,483,483,483,483,4
20241211,142300,281617159,483,483,483,483,1
20241211,142200,281616676,483,483,483,483,0
20241211,142100,281616676,483,483,483,483,1
20241211,142000,281616193,483,483,483,483,0
20241211,141900,281616193,483,483,483,483,0
20241211,141800,281616193,483,483,483,483,0
20241211,141700,281616193,483,483,483,483,10
20241211,141600,281611363,482,482,482,482,2
20241211,141500,281610399,482,482,482,482,4
20241211,141400,281608471,483,483,483,483,1
20241211,141300,281607988,483,483,483,483,3
20241211,141200,281606539,482,483,483,482,2
20241211,141100,281605574,482,482,482,482,52
20241211,141000,281580510,482,482,482,482,3500
20241211,140900,279893510,483,483,483,483,380
20241211,140800,279709970,483,483,483,483,0
20241211,140700,279709970,483,483,483,483,0
20241211,140600,279709970,483,483,483,483,0
20241211,140500,279709970,483,483,483,483,1
20241211,140400,279709487,483,483,483,483,2
20241211,140300,279708521,482,483,483,482,346
20241211,140200,279541424,483,483,483,483,120
20241211,140100,279483464,482,482,482,482,2290
20241211,140000,278379684,483,483,483,483,10
20241211,135900,278374854,484,484,484,484,1
20241211,135800,278374370,483,484,484,483,44
20241211,135700,278353104,483,483,483,483,5147
20241211,135600,275867103,484,484,484,484,2
20241211,135500,275866135,484,484,484,484,1
20241211,135400,275865651,483,483,483,483,4863
20241211,135300,273516822,483,483,483,483,19
20241211,135200,273507645,483,483,483,483,0
20241211,135100,273507645,483,483,483,483,2
20241211,135000,273506679,483,482,483,482,90
20241211,134900,273463298,482,482,482,482,600
20241211,134800,273174098,483,483,483,483,650
20241211,134700,272860148,483,483,483,483,1
20241211,134600,272859665,482,482,482,482,436
20241211,134500,272649513,483,483,483,483,1
20241211,134400,272649030,483,483,483,483,0
20241211,134300,272649030,483,483,483,483,0
20241211,134200,272649030,483,483,483,483,2
20241211,134100,272648064,483,483,483,483,0
20241211,134000,272648064,483,483,483,483,0
20241211,133900,272648064,483,483,483,483,40
20241211,133800,272628744,483,483,483,483,0
20241211,133700,272628744,483,483,483,483,0
20241211,133600,272628744,483,483,483,483,0
20241211,133500,272628744,483,483,483,483,1000
20241211,133400,272145744,483,483,483,483,31
20241211,133300,272130771,482,482,482,482,0
20241211,133200,272130771,482,482,482,482,0
20241211,133100,272130771,482,482,482,482,0
20241211,133000,272130771,482,482,482,482,0
20241211,132900,272130771,482,482,482,482,0
20241211,132800,272130771,482,482,482,482,0
20241211,132700,272130771,482,482,482,482,0
20241211,132600,272130771,482,482,482,482,20
20241211,132500,272121131,483,483,483,483,39
20241211,132400,272102294,482,482,482,482,1
20241211,132300,272101812,482,482,482,482,0
20241211,132200,272101812,482,482,482,482,0
20241211,132100,272101812,482,482,483,482,146
20241211,132000,272031332,482,482,482,482,38
20241211,131900,272013016,483,483,483,483,0
20241211,131800,272013016,483,483,483,483,0
20241211,131700,272013016,483,483,483,483,18
20241211,131600,272004322,482,482,482,482,0
20241211,131500,272004322,482,482,482,482,30
20241211,131400,271989862,482,482,482,482,0
20241211,131300,271989862,482,482,482,482,99
20241211,131200,271942144,482,482,482,482,0
20241211,131100,271942144,482,482,482,482,3000
20241211,131000,270496144,482,482,482,482,263
20241211,130900,270369378,483,483,483,483,100
20241211,130800,270321078,483,483,483,483,30
20241211,130700,270306588,483,483,483,483,40
20241211,130600,270287268,482,482,482,482,499
20241211,130500,270046750,482,482,482,482,0
20241211,130400,270046750,482,482,482,482,0
20241211,130300,270046750,482,482,482,482,1208
20241211,130200,269464494,483,483,483,483,0
20241211,130100,269464494,483,483,483,483,1
20241211,130000,269464011,482,482,482,482,200
20241211,125900,269367611,482,482,482,482,0
20241211,125800,269367611,482,483,483,482,1259
20241211,125700,268759564,482,482,482,482,99
20241211,125600,268711846,483,483,483,483,0
20241211,125500,268711846,483,483,483,483,1000
20241211,125400,268228846,483,483,483,483,70
20241211,125300,268195036,483,483,483,483,210
20241211,125200,268093606,483,483,483,483,1
20241211,125100,268093123,483,483,483,483,300
20241211,125000,267948223,483,483,483,483,100
20241211,124900,267899923,484,483,484,483,7006
20241211,124800,264511019,483,483,483,483,0
20241211,124700,264511019,483,483,483,483,1
20241211,124600,264510536,482,482,482,482,0
20241211,124500,264510536,482,484,484,482,25
20241211,124400,264498458,484,484,484,484,0
20241211,124300,264498458,484,483,484,483,219
20241211,124200,264392680,483,483,483,483,5
20241211,124100,264390265,483,482,483,482,5040
20241211,124000,261955965,483,483,483,483,479
20241211,123900,261724608,483,483,483,483,256
20241211,123800,261600960,483,483,483,483,1
20241211,123700,261600477,482,482,482,482,0
20241211,123600,261600477,482,482,482,482,0
20241211,123500,261600477,482,483,483,482,31
20241211,123400,261585524,482,482,482,482,0
20241211,123300,261585524,482,482,482,482,1
20241211,123200,261585042,483,483,483,483,2
20241211,123100,261584076,483,483,483,483,0
20241211,123000,261584076,483,483,483,483,0
20241211,122900,261584076,483,483,483,483,0
20241211,122800,261584076,483,482,483,482,20250
20241211,122700,251803576,482,482,482,482,0
20241211,122600,251803576,482,482,482,482,84
20241211,122500,251763088,482,482,482,482,0
20241211,122400,251763088,482,482,482,482,200
20241211,122300,251666688,482,482,482,482,0
20241211,122200,251666688,482,482,482,482,637
20241211,122100,251359654,482,482,482,482,24
20241211,122000,251348086,482,482,482,482,1000
20241211,121900,250866086,482,482,483,482,37
20241211,121800,250848242,482,482,482,482,2784
20241211,121700,249506354,482,482,482,482,0
20241211,121600,249506354,482,483,483,482,56
20241211,121500,249479307,483,483,483,483,0
20241211,121400,249479307,483,483,483,483,3
20241211,121300,249477858,483,483,483,483,0
20241211,121200,249477858,483,483,483,483,55
20241211,121100,249451293,483,483,483,483,51
20241211,121000,249426660,483,483,483,483,125
20241211,120900,249366285,483,483,483,482,85
20241211,120800,249325240,483,483,483,483,26
20241211,120700,249312682,483,483,483,483,0
20241211,120600,249312682,483,483,483,483,20
20241211,120500,249303022,482,482,482,482,584
20241211,120400,249021534,482,481,482,481,503
20241211,120300,248779090,481,481,482,481,162
20241211,120200,248701158,482,481,482,481,905
20241211,120100,248265848,481,481,481,481,0
20241211,120000,248265848,481,481,481,481,5
20241211,115900,248263443,481,481,481,481,200
20241211,115800,248167243,481,481,481,481,0
20241211,115700,248167243,481,481,481,481,0
20241211,115600,248167243,481,481,481,481,0
20241211,115500,248167243,481,481,481,481,70
20241211,115400,248133573,481,481,481,481,145
20241211,115300,248063828,482,482,482,482,205
20241211,115200,247965018,482,482,482,482,144
20241211,115100,247895610,482,482,482,482,650
20241211,115000,247582310,482,482,482,482,0
20241211,114900,247582310,482,482,482,482,0
20241211,114800,247582310,482,482,482,482,10
20241211,114700,247577490,482,482,482,482,0
20241211,114600,247577490,482,482,482,482,116
20241211,114500,247521578,483,483,483,483,0
20241211,114400,247521578,483,483,483,483,50
20241211,114300,247497428,483,483,483,483,6
20241211,114200,247494530,483,483,483,483,0
20241211,114100,247494530,483,482,483,482,5
20241211,114000,247492117,482,482,482,482,0
20241211,113900,247492117,482,482,482,482,0
20241211,113800,247492117,482,482,482,482,102
20241211,113700,247442953,482,482,482,482,1000
20241211,113600,246960953,482,483,483,482,211
20241211,113500,246859226,483,483,483,483,20619
20241211,113400,236900249,483,482,483,482,6790
20241211,113300,233627363,482,482,482,482,8117
20241211,113200,229714969,482,483,483,482,8034
20241211,113100,225834548,482,482,482,482,0
20241211,113000,225834548,482,482,482,482,0
20241211,112900,225834548,482,482,482,482,0
20241211,112800,225834548,482,482,482,482,1
20241211,112700,225834066,482,482,482,482,0
20241211,112600,225834066,482,481,482,481,2073
20241211,112500,224834881,481,482,482,481,1523
20241211,112400,224100798,482,482,482,482,100
20241211,112300,224052598,482,482,482,482,10002
20241211,112200,219231634,482,481,482,480,12134
20241211,112100,213397664,481,481,481,481,0
20241211,112000,213397664,481,481,481,481,1055
20241211,111900,212890209,482,482,482,482,0
20241211,111800,212890209,482,482,482,482,70
20241211,111700,212856469,482,482,482,482,0
20241211,111600,212856469,482,482,482,482,0
20241211,111500,212856469,482,482,482,482,4
20241211,111400,212854541,482,482,482,482,165
20241211,111300,212775011,482,482,482,482,266
20241211,111200,212646799,482,482,482,482,152
20241211,111100,212573535,482,482,482,482,0
20241211,111000,212573535,482,482,482,482,2
20241211,110900,212572571,482,481,482,481,405
20241211,110800,212377463,482,482,482,482,12
20241211,110700,212371679,481,481,481,481,0
20241211,110600,212371679,481,481,481,481,0
20241211,110500,212371679,481,481,481,481,51
20241211,110400,212347148,481,481,481,481,0
20241211,110300,212347148,481,481,481,481,0
20241211,110200,212347148,481,481,481,481,2
20241211,110100,212346186,481,482,482,481,1558
20241211,110000,211596770,482,482,482,482,100
20241211,105900,211548570,481,481,481,481,0
20241211,105800,211548570,481,482,482,481,10003
20241211,105700,206727127,482,481,482,481,910
20241211,105600,206289407,481,481,481,481,10697
20241211,105500,201144150,481,482,482,481,1531
20241211,105400,200406238,481,481,481,481,1210
20241211,105300,199824228,481,481,481,481,510
20241211,105200,199578918,480,480,480,480,64
20241211,105100,199548198,480,480,480,480,693
20241211,105000,199215558,481,481,481,481,0
20241211,104900,199215558,481,481,481,481,3500
20241211,104800,197532058,480,480,480,480,1
20241211,104700,197531578,480,480,480,480,5
20241211,104600,197529178,481,480,481,480,701
20241211,104500,197192062,480,480,480,480,0
20241211,104400,197192062,480,479,480,479,292
20241211,104300,197051994,479,480,480,479,16455
20241211,104200,189169844,480,480,480,480,0
20241211,104100,189169844,480,480,480,480,0
20241211,104000,189169844,480,480,480,480,334
20241211,103900,189009524,481,481,481,481,0
20241211,103800,189009524,481,481,481,481,28
20241211,103700,188996056,481,481,481,481,500
20241211,103600,188755556,480,481,481,480,61
20241211,103500,188726225,480,480,480,480,50
20241211,103400,188702225,479,480,480,479,819
20241211,103300,188309126,480,480,480,480,500
20241211,103200,188069126,480,480,480,480,19739
20241211,103100,178594406,480,480,480,480,67
20241211,103000,178562246,480,480,480,480,748
20241211,102900,178203206,480,480,480,480,1
20241211,102800,178202726,480,480,480,480,11
20241211,102700,178197446,480,480,481,480,350
20241211,102600,178029443,480,480,480,480,230
20241211,102500,177919043,480,480,480,480,50672
20241211,102400,153596483,480,481,481,480,364
20241211,102300,153421499,481,481,481,481,119
20241211,102200,153364260,480,480,480,480,103
20241211,102100,153314820,480,481,481,480,24
20241211,102000,153303277,481,481,481,481,3
20241211,101900,153301834,481,481,481,481,107
20241211,101800,153250367,481,481,481,481,2
20241211,101700,153249405,481,480,481,480,109
20241211,101600,153197076,481,481,481,480,493
20241211,101500,152960049,481,481,481,481,0
20241211,101400,152960049,481,481,481,481,0
20241211,101300,152960049,481,481,481,480,2084
20241211,101200,151957646,481,481,481,481,0
20241211,101100,151957646,481,481,481,481,109
20241211,101000,151905217,481,481,481,481,114
20241211,100900,151850383,481,482,482,481,891
20241211,100800,151420982,482,481,482,481,2428
20241211,100700,150253014,481,480,481,480,602
20241211,100600,149963554,482,482,482,482,307
20241211,100500,149815580,482,482,482,481,4
20241211,100400,149813653,480,481,481,480,10776
20241211,100300,144632898,481,481,481,480,303
20241211,100200,144487156,481,481,481,481,14
20241211,100100,144480422,480,480,480,480,91
20241211,100000,144436742,481,481,481,481,2711
20241211,095900,143132751,481,481,481,481,3
20241211,095800,143131308,481,482,482,481,1003
20241211,095700,142648862,482,482,482,482,10
20241211,095600,142644042,481,481,482,481,7322
20241211,095500,139122159,481,481,481,481,0
20241211,095400,139122159,481,481,481,481,0
20241211,095300,139122159,481,481,481,481,562
20241211,095200,138851837,482,481,482,481,153
20241211,095100,138778096,481,482,482,481,2
20241211,095000,138777133,481,482,482,481,1768
20241211,094900,137926395,482,482,482,481,2530
20241211,094800,136707121,482,481,482,481,821
20241211,094700,136312219,480,480,480,480,1
20241211,094600,136311739,481,481,481,481,101
20241211,094500,136263158,481,481,481,481,12
20241211,094400,136257386,481,481,481,481,10
20241211,094300,136252576,481,480,481,480,4060
20241211,094200,134301316,481,481,481,481,435
20241211,094100,134092081,481,481,481,481,12139
20241211,094000,128253222,481,481,481,481,53
20241211,093900,128227729,481,481,481,480,4016
20241211,093800,126296048,481,481,481,481,1
20241211,093700,126295567,481,481,481,480,20088
20241211,093600,116633299,481,480,481,480,2337
20241211,093500,115511518,480,481,481,480,811
20241211,093400,115122116,481,481,481,480,398
20241211,093300,114930718,481,480,481,480,1135
20241211,093200,114385711,481,481,481,480,88
20241211,093100,114343388,481,481,481,480,19
20241211,093000,114334253,481,480,481,480,766
20241211,092900,113966413,480,480,480,480,2500
20241211,092800,112766413,480,480,480,480,7906
20241211,092700,108971533,480,480,480,480,5004
20241211,092600,106569613,480,481,481,480,266
20241211,092500,106441908,480,481,481,480,2320
20241211,092400,105328256,481,481,481,481,3
20241211,092300,105326813,481,481,481,481,4011
20241211,092200,103397522,481,481,481,480,404
20241211,092100,103203510,481,480,481,480,6006
20241211,092000,100316426,480,480,480,480,12
20241211,091900,100310666,480,480,480,480,4852
20241211,091800,97981706,480,480,480,479,31556
20241211,091700,82840358,479,479,480,479,107
20241211,091600,82789104,479,480,480,479,3752
20241211,091500,80989994,479,479,479,478,6897
20241211,091400,77686341,478,478,479,478,504
20241211,091300,77444929,478,478,479,478,674
20241211,091200,77122603,479,480,480,479,445
20241211,091100,76909317,479,479,479,478,7376
20241211,091000,73376713,478,478,478,478,3720
20241211,090900,71598553,478,477,478,477,1800
20241211,090800,70738853,478,476,478,476,24833
20241211,090700,58899157,476,476,476,475,940
20241211,090600,58452617,476,475,477,473,9162
20241211,090500,54098036,473,474,475,473,16296
20241211,090400,46361979,473,471,474,471,11639
20241211,090300,40859038,471,471,471,471,812
20241211,090200,40476586,473,472,473,472,244
20241211,090100,40361417,471,470,471,470,1078
20241211,090000,39854714,467,467,467,467,85342