KissMeData/001520/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,183400,76145864,762,762,762,762,856
20241211,183300,76145864,762,762,762,762,0
20241211,183200,76145864,762,762,762,762,0
20241211,183100,76145864,762,762,762,762,0
20241211,183000,76145864,762,762,762,762,0
20241211,182900,76145864,762,762,762,762,0
20241211,182800,76145864,762,762,762,762,0
20241211,182700,76145864,762,762,762,762,0
20241211,182600,76145864,762,762,762,762,0
20241211,182500,76145864,762,762,762,762,0
20241211,182400,76145864,762,762,762,762,0
20241211,182300,76145864,762,762,762,762,0
20241211,182200,76145864,762,762,762,762,0
20241211,182100,76145864,762,762,762,762,0
20241211,182000,76145864,762,762,762,762,0
20241211,181900,76145864,762,762,762,762,0
20241211,181800,76145864,762,762,762,762,0
20241211,181700,76145864,762,762,762,762,0
20241211,181600,76145864,762,762,762,762,0
20241211,181500,76145864,762,762,762,762,0
20241211,181400,76145864,762,762,762,762,0
20241211,181300,76145864,762,762,762,762,0
20241211,181200,76145864,762,762,762,762,0
20241211,181100,76145864,762,762,762,762,0
20241211,181000,76145864,762,762,762,762,0
20241211,180900,76145864,762,762,762,762,0
20241211,180800,76145864,762,762,762,762,0
20241211,180700,76145864,762,762,762,762,0
20241211,180600,76145864,762,762,762,762,0
20241211,180500,76145864,762,762,762,762,0
20241211,180400,76145864,762,762,762,762,856
20241211,180300,76145864,762,762,762,762,0
20241211,180200,76145864,762,762,762,762,0
20241211,180100,76145864,762,762,762,762,0
20241211,180000,76145864,762,762,762,762,0
20241211,175900,76145864,762,762,762,762,0
20241211,175800,76145864,762,762,762,762,0
20241211,175700,76145864,762,762,762,762,0
20241211,175600,76145864,762,762,762,762,0
20241211,175500,76145864,762,762,762,762,0
20241211,175400,76145864,762,762,762,762,0
20241211,175300,76145864,762,762,762,762,0
20241211,175200,76145864,762,762,762,762,0
20241211,175100,76145864,762,762,762,762,0
20241211,175000,76145864,762,762,762,762,0
20241211,174900,76145864,762,762,762,762,0
20241211,174800,76145864,762,762,762,762,0
20241211,174700,76145864,762,762,762,762,0
20241211,174600,76145864,762,762,762,762,0
20241211,174500,76145864,762,762,762,762,0
20241211,174400,76145864,762,762,762,762,0
20241211,174300,76145864,762,762,762,762,0
20241211,174200,76145864,762,762,762,762,0
20241211,174100,76145864,762,762,762,762,0
20241211,174000,76145864,762,762,762,762,0
20241211,173900,76145864,762,762,762,762,0
20241211,173800,76145864,762,762,762,762,0
20241211,173700,76145864,762,762,762,762,0
20241211,173600,76145864,762,762,762,762,0
20241211,173500,76145864,762,762,762,762,0
20241211,173400,76145864,762,762,762,762,856
20241211,173300,76145864,762,762,762,762,0
20241211,173200,76145864,762,762,762,762,0
20241211,173100,76145864,762,762,762,762,0
20241211,173000,76145864,762,762,762,762,0
20241211,172900,76145864,762,762,762,762,0
20241211,172800,76145864,762,762,762,762,0
20241211,172700,76145864,762,762,762,762,0
20241211,172600,76145864,762,762,762,762,0
20241211,172500,76145864,762,762,762,762,0
20241211,172400,76145864,762,762,762,762,0
20241211,172300,76145864,762,762,762,762,0
20241211,172200,76145864,762,762,762,762,0
20241211,172100,76145864,762,762,762,762,0
20241211,172000,76145864,762,762,762,762,0
20241211,171900,76145864,762,762,762,762,0
20241211,171800,76145864,762,762,762,762,0
20241211,171700,76145864,762,762,762,762,0
20241211,171600,76145864,762,762,762,762,0
20241211,171500,76145864,762,762,762,762,0
20241211,171400,76145864,762,762,762,762,0
20241211,171300,76145864,762,762,762,762,0
20241211,171200,76145864,762,762,762,762,0
20241211,171100,76145864,762,762,762,762,0
20241211,171000,76145864,762,762,762,762,0
20241211,170900,76145864,762,762,762,762,0
20241211,170800,76145864,762,762,762,762,0
20241211,170700,76145864,762,762,762,762,0
20241211,170600,76145864,762,762,762,762,0
20241211,170500,76145864,762,762,762,762,0
20241211,170400,76145864,762,762,762,762,856
20241211,170300,76145864,762,762,762,762,0
20241211,170200,76145864,762,762,762,762,0
20241211,170100,76145864,762,762,762,762,0
20241211,170000,76145864,762,762,762,762,0
20241211,165900,76145864,762,762,762,762,0
20241211,165800,76145864,762,762,762,762,0
20241211,165700,76145864,762,762,762,762,0
20241211,165600,76145864,762,762,762,762,0
20241211,165500,76145864,762,762,762,762,0
20241211,165400,76145864,762,762,762,762,0
20241211,165300,76145864,762,762,762,762,0
20241211,165200,76145864,762,762,762,762,0
20241211,165100,76145864,762,762,762,762,0
20241211,165000,76145864,762,762,762,762,0
20241211,164900,76145864,762,762,762,762,0
20241211,164800,76145864,762,762,762,762,0
20241211,164700,76145864,762,762,762,762,0
20241211,164600,76145864,762,762,762,762,0
20241211,164500,76145864,762,762,762,762,0
20241211,164400,76145864,762,762,762,762,0
20241211,164300,76145864,762,762,762,762,0
20241211,164200,76145864,762,762,762,762,0
20241211,164100,76145864,762,762,762,762,0
20241211,164000,76145864,762,762,762,762,0
20241211,163900,76145864,762,762,762,762,0
20241211,163800,76145864,762,762,762,762,0
20241211,163700,76145864,762,762,762,762,0
20241211,163600,76145864,762,762,762,762,0
20241211,163500,76145864,762,762,762,762,0
20241211,163400,76145864,762,762,762,762,856
20241211,163300,76145864,762,762,762,762,0
20241211,163200,76145864,762,762,762,762,0
20241211,163100,76145864,762,762,762,762,0
20241211,163000,76145864,762,762,762,762,0
20241211,162900,76145864,762,762,762,762,0
20241211,162800,76145864,762,762,762,762,0
20241211,162700,76145864,762,762,762,762,0
20241211,162600,76145864,762,762,762,762,0
20241211,162500,76145864,762,762,762,762,0
20241211,162400,76145864,762,762,762,762,0
20241211,162300,76145864,762,762,762,762,0
20241211,162200,76145864,762,762,762,762,0
20241211,162100,76145864,762,762,762,762,0
20241211,162000,76145864,762,762,762,762,0
20241211,161900,76145864,762,762,762,762,0
20241211,161800,76145864,762,762,762,762,0
20241211,161700,76145864,762,762,762,762,0
20241211,161600,76145864,762,762,762,762,0
20241211,161500,76145864,762,762,762,762,0
20241211,161400,76145864,762,762,762,762,0
20241211,161300,76145864,762,762,762,762,0
20241211,161200,76145864,762,762,762,762,0
20241211,161100,76145864,762,762,762,762,0
20241211,161000,76145864,762,762,762,762,0
20241211,160900,76145864,762,762,762,762,0
20241211,160800,76145864,762,762,762,762,0
20241211,160700,76145864,762,762,762,762,0
20241211,160600,76145864,762,762,762,762,0
20241211,160500,76145864,762,762,762,762,0
20241211,160400,76145864,762,762,762,762,856
20241211,160300,76145864,762,762,762,762,0
20241211,160200,76145864,762,762,762,762,0
20241211,160100,76145864,762,762,762,762,0
20241211,160000,76145864,762,762,762,762,0
20241211,155900,76145864,762,762,762,762,0
20241211,155800,76145864,762,762,762,762,0
20241211,155700,76145864,762,762,762,762,0
20241211,155600,76145864,762,762,762,762,0
20241211,155500,76145864,762,762,762,762,0
20241211,155400,76145864,762,762,762,762,0
20241211,155300,76145864,762,762,762,762,0
20241211,155200,76145864,762,762,762,762,0
20241211,155100,76145864,762,762,762,762,0
20241211,155000,76145864,762,762,762,762,0
20241211,154900,76145864,762,762,762,762,0
20241211,154800,76145864,762,762,762,762,0
20241211,154700,76145864,762,762,762,762,0
20241211,154600,76145864,762,762,762,762,0
20241211,154500,76145864,762,762,762,762,0
20241211,154400,76145864,762,762,762,762,0
20241211,154300,76145864,762,762,762,762,0
20241211,154200,76145864,762,762,762,762,0
20241211,154100,76145864,762,762,762,762,0
20241211,154000,76145864,762,762,762,762,0
20241211,153900,76145864,762,762,762,762,0
20241211,153800,76145864,762,762,762,762,0
20241211,153700,76145864,762,762,762,762,0
20241211,153600,76145864,762,762,762,762,0
20241211,153500,76145864,762,762,762,762,0
20241211,153400,76145864,762,762,762,762,856
20241211,153300,76145864,762,762,762,762,0
20241211,153200,76145864,762,762,762,762,0
20241211,153100,76145864,762,762,762,762,0
20241211,153000,76145864,762,762,762,762,856
20241211,152900,75493592,763,763,763,763,0
20241211,152800,75493592,763,763,763,763,0
20241211,152700,75493592,763,763,763,763,0
20241211,152600,75493592,763,763,763,763,0
20241211,152500,75493592,763,763,763,763,0
20241211,152400,75493592,763,763,763,763,0
20241211,152300,75493592,763,763,763,763,0
20241211,152200,75493592,763,763,763,763,0
20241211,152100,75493592,763,763,763,763,0
20241211,152000,75493592,763,763,763,763,0
20241211,151900,75493592,763,760,763,760,8834
20241211,151800,68753643,759,758,759,758,7334
20241211,151700,63189369,758,757,758,757,16
20241211,151600,63177251,758,757,758,757,155
20241211,151500,63059765,757,757,757,757,0
20241211,151400,63059765,757,757,757,757,248
20241211,151300,62872029,757,756,757,756,884
20241211,151200,62203003,756,756,756,756,103
20241211,151100,62125135,756,756,756,756,200
20241211,151000,61973935,756,756,756,756,67
20241211,150900,61923283,756,756,756,756,300
20241211,150800,61696483,757,756,757,756,362
20241211,150700,61422456,756,754,756,754,18039
20241211,150600,47803039,755,755,755,755,1028
20241211,150500,47026899,754,754,754,754,5
20241211,150400,47023129,754,754,754,754,6653
20241211,150300,42006767,754,754,754,754,5
20241211,150200,42002997,754,754,754,754,313
20241211,150100,41766995,753,753,753,753,0
20241211,150000,41766995,753,753,753,753,92
20241211,145900,41697719,753,753,753,753,0
20241211,145800,41697719,753,753,753,753,0
20241211,145700,41697719,753,753,753,753,0
20241211,145600,41697719,753,753,753,753,0
20241211,145500,41697719,753,753,753,753,10
20241211,145400,41690189,753,753,753,753,0
20241211,145300,41690189,753,753,753,753,945
20241211,145200,40978604,753,753,753,753,13
20241211,145100,40968815,753,753,753,753,0
20241211,145000,40968815,753,753,753,753,0
20241211,144900,40968815,753,753,753,753,0
20241211,144800,40968815,753,753,753,753,0
20241211,144700,40968815,753,752,753,752,450
20241211,144600,40630115,752,752,752,752,0
20241211,144500,40630115,752,752,752,752,0
20241211,144400,40630115,752,752,752,752,0
20241211,144300,40630115,752,752,752,752,0
20241211,144200,40630115,752,752,752,752,6
20241211,144100,40625603,751,751,751,751,2
20241211,144000,40624101,752,752,752,752,0
20241211,143900,40624101,752,752,752,752,4264
20241211,143800,37417573,752,752,752,752,0
20241211,143700,37417573,752,752,752,752,0
20241211,143600,37417573,752,752,752,752,0
20241211,143500,37417573,752,752,752,752,0
20241211,143400,37417573,752,752,752,752,1
20241211,143300,37416821,753,753,753,753,0
20241211,143200,37416821,753,752,753,752,250
20241211,143100,37228573,752,752,752,752,0
20241211,143000,37228573,752,752,752,752,1500
20241211,142900,36100573,752,752,752,752,0
20241211,142800,36100573,752,752,752,752,0
20241211,142700,36100573,752,752,752,752,0
20241211,142600,36100573,752,752,752,752,1
20241211,142500,36099821,751,751,751,751,54
20241211,142400,36059267,750,750,750,750,0
20241211,142300,36059267,750,750,750,750,0
20241211,142200,36059267,750,750,750,750,0
20241211,142100,36059267,750,750,750,750,0
20241211,142000,36059267,750,750,750,750,0
20241211,141900,36059267,750,750,750,750,3
20241211,141800,36057017,750,750,750,750,10
20241211,141700,36049517,750,750,750,750,8
20241211,141600,36043517,750,750,750,750,9
20241211,141500,36036767,750,750,750,750,184
20241211,141400,35898767,750,750,750,750,309
20241211,141300,35667017,750,750,750,750,203
20241211,141200,35514767,750,751,751,750,137
20241211,141100,35411980,753,753,753,753,0
20241211,141000,35411980,753,753,753,753,0
20241211,140900,35411980,753,753,753,753,0
20241211,140800,35411980,753,753,753,753,0
20241211,140700,35411980,753,753,753,753,0
20241211,140600,35411980,753,752,753,752,200
20241211,140500,35261382,751,751,751,751,2
20241211,140400,35259880,751,751,752,751,243
20241211,140300,35077147,752,752,752,752,0
20241211,140200,35077147,752,752,752,752,0
20241211,140100,35077147,752,752,752,752,0
20241211,140000,35077147,752,752,752,752,0
20241211,135900,35077147,752,751,752,751,1000
20241211,135800,34325148,752,752,752,752,0
20241211,135700,34325148,752,752,752,752,0
20241211,135600,34325148,752,752,752,752,0
20241211,135500,34325148,752,752,752,752,0
20241211,135400,34325148,752,752,752,752,0
20241211,135300,34325148,752,752,752,752,0
20241211,135200,34325148,752,751,752,751,250
20241211,135100,34137236,751,751,751,751,1
20241211,135000,34136485,751,751,751,751,3
20241211,134900,34134232,751,751,751,751,9
20241211,134800,34127473,751,751,751,751,0
20241211,134700,34127473,751,751,751,751,91
20241211,134600,34059132,751,751,751,751,100
20241211,134500,33984032,751,751,751,751,0
20241211,134400,33984032,751,751,751,751,0
20241211,134300,33984032,751,751,751,751,12
20241211,134200,33975020,751,751,751,751,0
20241211,134100,33975020,751,751,751,751,146
20241211,134000,33865374,751,751,751,751,0
20241211,133900,33865374,751,751,751,751,0
20241211,133800,33865374,751,751,751,751,10
20241211,133700,33857864,751,751,751,751,0
20241211,133600,33857864,751,751,751,751,2
20241211,133500,33856362,751,751,751,751,28
20241211,133400,33835334,751,751,751,751,0
20241211,133300,33835334,751,751,751,751,14
20241211,133200,33824820,751,751,751,751,437
20241211,133100,33496633,751,751,751,751,0
20241211,133000,33496633,751,751,751,751,200
20241211,132900,33346433,750,750,750,750,0
20241211,132800,33346433,750,750,750,750,1
20241211,132700,33345683,751,751,751,751,0
20241211,132600,33345683,751,751,751,751,2
20241211,132500,33344181,750,750,750,750,0
20241211,132400,33344181,750,750,750,750,0
20241211,132300,33344181,750,750,750,750,0
20241211,132200,33344181,750,750,750,750,0
20241211,132100,33344181,750,750,750,750,0
20241211,132000,33344181,750,750,750,750,0
20241211,131900,33344181,750,750,750,750,0
20241211,131800,33344181,750,750,750,750,0
20241211,131700,33344181,750,750,750,750,0
20241211,131600,33344181,750,750,750,750,28
20241211,131500,33323181,750,750,750,750,67
20241211,131400,33272931,752,752,752,752,0
20241211,131300,33272931,752,751,752,751,200
20241211,131200,33122532,752,752,752,752,0
20241211,131100,33122532,752,751,752,750,211
20241211,131000,32964167,751,751,751,751,51
20241211,130900,32925866,750,750,750,750,301
20241211,130800,32700116,750,750,750,750,0
20241211,130700,32700116,750,750,750,750,0
20241211,130600,32700116,750,750,750,750,0
20241211,130500,32700116,750,750,750,750,0
20241211,130400,32700116,750,750,750,750,0
20241211,130300,32700116,750,750,750,750,1078
20241211,130200,31891616,750,750,750,750,134
20241211,130100,31791116,751,751,751,751,0
20241211,130000,31791116,751,751,751,751,0
20241211,125900,31791116,751,751,751,751,0
20241211,125800,31791116,751,751,751,751,0
20241211,125700,31791116,751,751,751,751,4
20241211,125600,31788112,752,752,752,752,50
20241211,125500,31750512,752,752,752,752,50
20241211,125400,31712912,752,752,752,752,10
20241211,125300,31705392,752,752,752,752,0
20241211,125200,31705392,752,752,752,752,1
20241211,125100,31704640,752,752,752,752,0
20241211,125000,31704640,752,752,752,752,0
20241211,124900,31704640,752,752,752,752,0
20241211,124800,31704640,752,752,752,752,0
20241211,124700,31704640,752,752,752,752,0
20241211,124600,31704640,752,752,752,752,0
20241211,124500,31704640,752,752,752,752,0
20241211,124400,31704640,752,752,752,752,0
20241211,124300,31704640,752,752,752,752,0
20241211,124200,31704640,752,752,752,752,1
20241211,124100,31703888,752,752,752,752,0
20241211,124000,31703888,752,752,752,752,2
20241211,123900,31702384,751,751,751,751,0
20241211,123800,31702384,751,751,751,751,97
20241211,123700,31629537,750,750,750,750,0
20241211,123600,31629537,750,750,750,750,0
20241211,123500,31629537,750,750,750,750,2
20241211,123400,31628037,750,750,750,750,0
20241211,123300,31628037,750,750,750,750,63
20241211,123200,31580787,751,751,751,751,0
20241211,123100,31580787,751,751,751,751,10
20241211,123000,31573277,751,751,751,751,0
20241211,122900,31573277,751,751,751,751,0
20241211,122800,31573277,751,751,751,751,0
20241211,122700,31573277,751,751,751,751,1000
20241211,122600,30822277,750,750,750,750,1
20241211,122500,30821527,751,750,751,750,100
20241211,122400,30746503,750,750,750,750,50
20241211,122300,30709003,750,750,750,750,391
20241211,122200,30415753,750,750,750,750,0
20241211,122100,30415753,750,750,750,750,0
20241211,122000,30415753,750,750,750,750,48
20241211,121900,30379753,750,750,750,750,0
20241211,121800,30379753,750,750,750,750,2
20241211,121700,30378253,750,750,750,750,0
20241211,121600,30378253,750,750,750,750,32
20241211,121500,30354253,750,750,750,750,1
20241211,121400,30353503,749,749,749,749,517
20241211,121300,29966270,749,749,749,749,50
20241211,121200,29928820,749,749,749,749,0
20241211,121100,29928820,749,749,749,749,0
20241211,121000,29928820,749,749,749,749,145
20241211,120900,29820215,749,750,750,749,289
20241211,120800,29603588,750,750,750,750,0
20241211,120700,29603588,750,750,750,750,0
20241211,120600,29603588,750,750,750,750,0
20241211,120500,29603588,750,750,750,750,0
20241211,120400,29603588,750,751,751,750,10
20241211,120300,29596079,750,750,750,750,0
20241211,120200,29596079,750,750,750,750,0
20241211,120100,29596079,750,750,750,750,0
20241211,120000,29596079,750,750,750,750,0
20241211,115900,29596079,750,750,750,750,0
20241211,115800,29596079,750,750,750,750,0
20241211,115700,29596079,750,750,750,750,0
20241211,115600,29596079,750,750,750,750,1
20241211,115500,29595329,750,750,750,750,0
20241211,115400,29595329,750,750,750,750,0
20241211,115300,29595329,750,750,750,750,0
20241211,115200,29595329,750,750,750,750,0
20241211,115100,29595329,750,750,750,750,2
20241211,115000,29593829,750,750,750,750,1
20241211,114900,29593079,752,752,752,752,0
20241211,114800,29593079,752,752,752,752,0
20241211,114700,29593079,752,752,752,752,0
20241211,114600,29593079,752,752,752,752,0
20241211,114500,29593079,752,752,752,752,0
20241211,114400,29593079,752,750,752,750,1722
20241211,114300,28301047,750,750,750,750,0
20241211,114200,28301047,750,750,750,750,0
20241211,114100,28301047,750,750,750,750,0
20241211,114000,28301047,750,750,750,750,0
20241211,113900,28301047,750,750,750,750,1
20241211,113800,28300297,749,749,749,749,0
20241211,113700,28300297,749,749,749,749,0
20241211,113600,28300297,749,749,749,749,0
20241211,113500,28300297,749,749,749,749,0
20241211,113400,28300297,749,749,749,749,0
20241211,113300,28300297,749,749,749,749,0
20241211,113200,28300297,749,749,749,749,1
20241211,113100,28299548,749,749,749,749,0
20241211,113000,28299548,749,749,749,749,0
20241211,112900,28299548,749,749,749,749,0
20241211,112800,28299548,749,749,749,749,0
20241211,112700,28299548,749,749,749,749,0
20241211,112600,28299548,749,749,749,749,0
20241211,112500,28299548,749,749,749,749,0
20241211,112400,28299548,749,749,749,749,0
20241211,112300,28299548,749,749,749,749,0
20241211,112200,28299548,749,749,749,749,0
20241211,112100,28299548,749,749,749,749,1
20241211,112000,28298799,749,749,749,749,3
20241211,111900,28296552,752,752,752,752,0
20241211,111800,28296552,752,749,752,749,10
20241211,111700,28289035,748,748,748,748,0
20241211,111600,28289035,748,748,748,748,0
20241211,111500,28289035,748,748,748,748,317
20241211,111400,28051919,748,748,748,748,0
20241211,111300,28051919,748,748,748,748,0
20241211,111200,28051919,748,748,748,748,2
20241211,111100,28050423,748,748,748,748,864
20241211,111000,27404151,748,748,748,748,1
20241211,110900,27403403,748,748,748,748,500
20241211,110800,27029403,748,748,748,748,44
20241211,110700,26996491,748,748,748,748,1
20241211,110600,26995743,747,748,748,747,100
20241211,110500,26921033,748,748,748,748,2
20241211,110400,26919537,747,748,748,747,3000
20241211,110300,24675946,749,749,749,749,0
20241211,110200,24675946,749,751,751,749,567
20241211,110100,24250848,752,752,752,752,0
20241211,110000,24250848,752,752,752,752,0
20241211,105900,24250848,752,752,752,752,3
20241211,105800,24248592,752,752,752,752,100
20241211,105700,24173392,752,752,752,752,0
20241211,105600,24173392,752,752,752,752,3015
20241211,105500,21906112,751,751,751,751,0
20241211,105400,21906112,751,751,751,751,1
20241211,105300,21905361,750,750,750,750,0
20241211,105200,21905361,750,750,750,750,0
20241211,105100,21905361,750,750,750,750,1
20241211,105000,21904611,750,750,752,750,132
20241211,104900,21805359,752,750,752,750,130
20241211,104800,21707699,750,750,750,750,0
20241211,104700,21707699,750,750,750,750,2
20241211,104600,21706199,750,750,750,750,0
20241211,104500,21706199,750,750,750,750,1
20241211,104400,21705449,751,751,751,751,0
20241211,104300,21705449,751,750,751,750,51
20241211,104200,21667193,750,750,750,750,10
20241211,104100,21659693,749,749,749,749,14
20241211,104000,21649207,748,748,748,748,0
20241211,103900,21649207,748,748,748,748,12
20241211,103800,21640231,747,747,747,747,0
20241211,103700,21640231,747,747,747,747,0
20241211,103600,21640231,747,747,747,747,300
20241211,103500,21416131,747,747,747,747,0
20241211,103400,21416131,747,747,747,747,0
20241211,103300,21416131,747,747,747,747,1
20241211,103200,21415384,747,747,747,747,0
20241211,103100,21415384,747,747,747,747,1
20241211,103000,21414637,747,747,748,747,116
20241211,102900,21327983,747,747,752,747,554
20241211,102800,20913402,749,749,749,749,2
20241211,102700,20911904,749,749,749,749,2
20241211,102600,20910406,748,748,748,747,3341
20241211,102500,18412864,749,749,749,749,0
20241211,102400,18412864,749,749,749,749,80
20241211,102300,18352944,749,751,751,749,5175
20241211,102200,14468945,752,752,752,752,90
20241211,102100,14401265,752,752,752,752,73
20241211,102000,14346369,753,753,753,753,13
20241211,101900,14336580,754,754,754,754,0
20241211,101800,14336580,754,754,754,754,0
20241211,101700,14336580,754,754,754,754,376
20241211,101600,14053076,754,754,754,754,0
20241211,101500,14053076,754,754,754,754,0
20241211,101400,14053076,754,754,754,754,30
20241211,101300,14030456,753,753,753,753,2
20241211,101200,14028950,752,752,752,752,0
20241211,101100,14028950,752,752,752,752,0
20241211,101000,14028950,752,752,752,752,144
20241211,100900,13920662,755,752,755,752,3
20241211,100800,13918403,752,752,752,752,0
20241211,100700,13918403,752,752,752,752,0
20241211,100600,13918403,752,751,752,751,31
20241211,100500,13895121,751,751,751,751,3
20241211,100400,13892868,750,751,751,750,260
20241211,100300,13697765,752,754,755,752,93
20241211,100200,13627733,753,754,754,753,2
20241211,100100,13626226,755,755,755,755,1
20241211,100000,13625471,755,755,755,755,0
20241211,095900,13625471,755,755,755,755,102
20241211,095800,13548461,755,755,755,755,401
20241211,095700,13245706,755,755,755,755,0
20241211,095600,13245706,755,755,755,755,140
20241211,095500,13140006,755,755,755,755,15
20241211,095400,13128681,755,755,755,755,1252
20241211,095300,12183421,754,754,754,754,1
20241211,095200,12182667,755,755,755,755,0
20241211,095100,12182667,755,754,755,754,100
20241211,095000,12107168,754,754,754,754,0
20241211,094900,12107168,754,754,754,754,0
20241211,094800,12107168,754,754,754,754,1
20241211,094700,12106414,754,754,754,754,0
20241211,094600,12106414,754,754,754,754,0
20241211,094500,12106414,754,754,754,754,0
20241211,094400,12106414,754,754,754,754,1
20241211,094300,12105660,753,753,754,752,1134
20241211,094200,11252254,754,754,754,754,0
20241211,094100,11252254,754,754,754,754,100
20241211,094000,11176854,754,752,754,752,407
20241211,093900,10869986,752,753,753,752,4
20241211,093800,10866975,754,754,754,754,0
20241211,093700,10866975,754,754,754,754,1
20241211,093600,10866221,754,751,754,751,503
20241211,093500,10487465,751,751,754,751,35
20241211,093400,10461096,751,751,754,751,1001
20241211,093300,9708352,752,751,752,751,30
20241211,093200,9685796,750,751,754,750,368
20241211,093100,9408430,751,750,754,750,1035
20241211,093000,8632159,750,749,750,749,2
20241211,092900,8630660,749,749,749,749,1
20241211,092800,8629911,749,749,749,749,1
20241211,092700,8629162,750,750,750,750,20
20241211,092600,8614162,750,750,750,750,300
20241211,092500,8389162,750,750,750,750,40
20241211,092400,8359162,750,750,750,750,0
20241211,092300,8359162,750,750,750,750,150
20241211,092200,8246662,750,750,750,750,4
20241211,092100,8243662,750,749,750,749,2
20241211,092000,8242163,750,750,750,749,63
20241211,091900,8194922,750,749,750,749,2
20241211,091800,8193423,750,750,751,748,3142
20241211,091700,5837651,749,748,749,748,54
20241211,091600,5797214,750,747,750,746,1666
20241211,091500,4551909,746,746,746,746,1
20241211,091400,4551163,746,746,747,746,616
20241211,091300,4091519,746,746,746,746,400
20241211,091200,3793119,746,746,746,746,1293
20241211,091100,2828541,745,744,745,744,6
20241211,091000,2824074,744,742,745,742,2583
20241211,090900,899794,742,743,744,741,519
20241211,090800,514647,743,743,743,743,53
20241211,090700,475268,740,740,740,740,0
20241211,090600,475268,740,740,740,740,0
20241211,090500,475268,740,740,740,740,0
20241211,090400,475268,740,740,740,740,0
20241211,090300,475268,740,740,740,740,0
20241211,090200,475268,740,740,740,740,0
20241211,090100,475268,740,740,740,740,0
20241211,090000,475268,740,745,745,740,638