KissMeData/001520/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,183400,349169938,776,776,776,776,7887
20241212,183300,349169938,776,776,776,776,0
20241212,183200,349169938,776,776,776,776,0
20241212,183100,349169938,776,776,776,776,0
20241212,183000,349169938,776,776,776,776,0
20241212,182900,349169938,776,776,776,776,0
20241212,182800,349169938,776,776,776,776,0
20241212,182700,349169938,776,776,776,776,0
20241212,182600,349169938,776,776,776,776,0
20241212,182500,349169938,776,776,776,776,0
20241212,182400,349169938,776,776,776,776,0
20241212,182300,349169938,776,776,776,776,0
20241212,182200,349169938,776,776,776,776,0
20241212,182100,349169938,776,776,776,776,0
20241212,182000,349169938,776,776,776,776,0
20241212,181900,349169938,776,776,776,776,0
20241212,181800,349169938,776,776,776,776,0
20241212,181700,349169938,776,776,776,776,0
20241212,181600,349169938,776,776,776,776,0
20241212,181500,349169938,776,776,776,776,0
20241212,181400,349169938,776,776,776,776,0
20241212,181300,349169938,776,776,776,776,0
20241212,181200,349169938,776,776,776,776,0
20241212,181100,349169938,776,776,776,776,0
20241212,181000,349169938,776,776,776,776,0
20241212,180900,349169938,776,776,776,776,0
20241212,180800,349169938,776,776,776,776,0
20241212,180700,349169938,776,776,776,776,0
20241212,180600,349169938,776,776,776,776,0
20241212,180500,349169938,776,776,776,776,0
20241212,180400,349169938,776,776,776,776,7887
20241212,180300,349169938,776,776,776,776,0
20241212,180200,349169938,776,776,776,776,0
20241212,180100,349169938,776,776,776,776,0
20241212,180000,349169938,776,776,776,776,0
20241212,175900,349169938,776,776,776,776,0
20241212,175800,349169938,776,776,776,776,0
20241212,175700,349169938,776,776,776,776,0
20241212,175600,349169938,776,776,776,776,0
20241212,175500,349169938,776,776,776,776,0
20241212,175400,349169938,776,776,776,776,0
20241212,175300,349169938,776,776,776,776,0
20241212,175200,349169938,776,776,776,776,0
20241212,175100,349169938,776,776,776,776,0
20241212,175000,349169938,776,776,776,776,0
20241212,174900,349169938,776,776,776,776,0
20241212,174800,349169938,776,776,776,776,0
20241212,174700,349169938,776,776,776,776,0
20241212,174600,349169938,776,776,776,776,0
20241212,174500,349169938,776,776,776,776,0
20241212,174400,349169938,776,776,776,776,0
20241212,174300,349169938,776,776,776,776,0
20241212,174200,349169938,776,776,776,776,0
20241212,174100,349169938,776,776,776,776,0
20241212,174000,349169938,776,776,776,776,0
20241212,173900,349169938,776,776,776,776,0
20241212,173800,349169938,776,776,776,776,0
20241212,173700,349169938,776,776,776,776,0
20241212,173600,349169938,776,776,776,776,0
20241212,173500,349169938,776,776,776,776,0
20241212,173400,349169938,776,776,776,776,7887
20241212,173300,349169938,776,776,776,776,0
20241212,173200,349169938,776,776,776,776,0
20241212,173100,349169938,776,776,776,776,0
20241212,173000,349169938,776,776,776,776,0
20241212,172900,349169938,776,776,776,776,0
20241212,172800,349169938,776,776,776,776,0
20241212,172700,349169938,776,776,776,776,0
20241212,172600,349169938,776,776,776,776,0
20241212,172500,349169938,776,776,776,776,0
20241212,172400,349169938,776,776,776,776,0
20241212,172300,349169938,776,776,776,776,0
20241212,172200,349169938,776,776,776,776,0
20241212,172100,349169938,776,776,776,776,0
20241212,172000,349169938,776,776,776,776,0
20241212,171900,349169938,776,776,776,776,0
20241212,171800,349169938,776,776,776,776,0
20241212,171700,349169938,776,776,776,776,0
20241212,171600,349169938,776,776,776,776,0
20241212,171500,349169938,776,776,776,776,0
20241212,171400,349169938,776,776,776,776,0
20241212,171300,349169938,776,776,776,776,0
20241212,171200,349169938,776,776,776,776,0
20241212,171100,349169938,776,776,776,776,0
20241212,171000,349169938,776,776,776,776,0
20241212,170900,349169938,776,776,776,776,0
20241212,170800,349169938,776,776,776,776,0
20241212,170700,349169938,776,776,776,776,0
20241212,170600,349169938,776,776,776,776,0
20241212,170500,349169938,776,776,776,776,0
20241212,170400,349169938,776,776,776,776,7887
20241212,170300,349169938,776,776,776,776,0
20241212,170200,349169938,776,776,776,776,0
20241212,170100,349169938,776,776,776,776,0
20241212,170000,349169938,776,776,776,776,0
20241212,165900,349169938,776,776,776,776,0
20241212,165800,349169938,776,776,776,776,0
20241212,165700,349169938,776,776,776,776,0
20241212,165600,349169938,776,776,776,776,0
20241212,165500,349169938,776,776,776,776,0
20241212,165400,349169938,776,776,776,776,0
20241212,165300,349169938,776,776,776,776,0
20241212,165200,349169938,776,776,776,776,0
20241212,165100,349169938,776,776,776,776,0
20241212,165000,349169938,776,776,776,776,0
20241212,164900,349169938,776,776,776,776,0
20241212,164800,349169938,776,776,776,776,0
20241212,164700,349169938,776,776,776,776,0
20241212,164600,349169938,776,776,776,776,0
20241212,164500,349169938,776,776,776,776,0
20241212,164400,349169938,776,776,776,776,0
20241212,164300,349169938,776,776,776,776,0
20241212,164200,349169938,776,776,776,776,0
20241212,164100,349169938,776,776,776,776,0
20241212,164000,349169938,776,776,776,776,0
20241212,163900,349169938,776,776,776,776,0
20241212,163800,349169938,776,776,776,776,0
20241212,163700,349169938,776,776,776,776,0
20241212,163600,349169938,776,776,776,776,0
20241212,163500,349169938,776,776,776,776,0
20241212,163400,349169938,776,776,776,776,7887
20241212,163300,349169938,776,776,776,776,0
20241212,163200,349169938,776,776,776,776,0
20241212,163100,349169938,776,776,776,776,0
20241212,163000,349169938,776,776,776,776,0
20241212,162900,349169938,776,776,776,776,0
20241212,162800,349169938,776,776,776,776,0
20241212,162700,349169938,776,776,776,776,0
20241212,162600,349169938,776,776,776,776,0
20241212,162500,349169938,776,776,776,776,0
20241212,162400,349169938,776,776,776,776,0
20241212,162300,349169938,776,776,776,776,0
20241212,162200,349169938,776,776,776,776,0
20241212,162100,349169938,776,776,776,776,0
20241212,162000,349169938,776,776,776,776,0
20241212,161900,349169938,776,776,776,776,0
20241212,161800,349169938,776,776,776,776,0
20241212,161700,349169938,776,776,776,776,0
20241212,161600,349169938,776,776,776,776,0
20241212,161500,349169938,776,776,776,776,0
20241212,161400,349169938,776,776,776,776,0
20241212,161300,349169938,776,776,776,776,0
20241212,161200,349169938,776,776,776,776,0
20241212,161100,349169938,776,776,776,776,0
20241212,161000,349169938,776,776,776,776,0
20241212,160900,349169938,776,776,776,776,0
20241212,160800,349169938,776,776,776,776,0
20241212,160700,349169938,776,776,776,776,0
20241212,160600,349169938,776,776,776,776,0
20241212,160500,349169938,776,776,776,776,0
20241212,160400,349169938,776,776,776,776,7887
20241212,160300,349169938,776,776,776,776,0
20241212,160200,349169938,776,776,776,776,0
20241212,160100,349169938,776,776,776,776,0
20241212,160000,349169938,776,776,776,776,0
20241212,155900,349169938,776,776,776,776,0
20241212,155800,349169938,776,776,776,776,0
20241212,155700,349169938,776,776,776,776,0
20241212,155600,349169938,776,776,776,776,0
20241212,155500,349169938,776,776,776,776,0
20241212,155400,349169938,776,776,776,776,0
20241212,155300,349169938,776,776,776,776,0
20241212,155200,349169938,776,776,776,776,0
20241212,155100,349169938,776,776,776,776,0
20241212,155000,349169938,776,776,776,776,0
20241212,154900,349169938,776,776,776,776,0
20241212,154800,349169938,776,776,776,776,0
20241212,154700,349169938,776,776,776,776,0
20241212,154600,349169938,776,776,776,776,0
20241212,154500,349169938,776,776,776,776,0
20241212,154400,349169938,776,776,776,776,0
20241212,154300,349169938,776,776,776,776,0
20241212,154200,349169938,776,776,776,776,0
20241212,154100,349169938,776,776,776,776,0
20241212,154000,349169938,776,776,776,776,0
20241212,153900,349169938,776,776,776,776,0
20241212,153800,349169938,776,776,776,776,0
20241212,153700,349169938,776,776,776,776,0
20241212,153600,349169938,776,776,776,776,0
20241212,153500,349169938,776,776,776,776,0
20241212,153400,349169938,776,776,776,776,7887
20241212,153300,349169938,776,776,776,776,0
20241212,153200,349169938,776,776,776,776,0
20241212,153100,349169938,776,776,776,776,0
20241212,153000,349169938,776,776,776,776,7887
20241212,152900,343049626,765,765,765,765,0
20241212,152800,343049626,765,765,765,765,0
20241212,152700,343049626,765,765,765,765,0
20241212,152600,343049626,765,765,765,765,0
20241212,152500,343049626,765,765,765,765,0
20241212,152400,343049626,765,765,765,765,0
20241212,152300,343049626,765,765,765,765,0
20241212,152200,343049626,765,765,765,765,0
20241212,152100,343049626,765,765,765,765,0
20241212,152000,343049626,765,765,765,765,0
20241212,151900,343049626,765,765,766,764,530
20241212,151800,342644468,767,765,767,765,2
20241212,151700,342642936,767,769,769,767,1109
20241212,151600,341791351,770,770,770,770,549
20241212,151500,341368621,769,769,769,769,171
20241212,151400,341237122,769,768,769,768,303
20241212,151300,341004416,767,767,767,767,305
20241212,151200,340770481,767,767,767,767,0
20241212,151100,340770481,767,765,767,765,318
20241212,151000,340526577,767,767,767,767,176
20241212,150900,340391585,768,768,768,768,0
20241212,150800,340391585,768,766,768,765,693
20241212,150700,339860746,767,768,768,767,1609
20241212,150600,338626334,768,768,768,768,400
20241212,150500,338319134,769,769,769,769,0
20241212,150400,338319134,769,769,769,769,1
20241212,150300,338318365,768,769,769,767,12
20241212,150200,338309144,767,767,767,767,1500
20241212,150100,337158644,767,767,767,767,11
20241212,150000,337150207,767,764,768,764,3010
20241212,145900,334849391,765,765,765,765,0
20241212,145800,334849391,765,765,765,765,1
20241212,145700,334848626,764,764,764,764,0
20241212,145600,334848626,764,764,764,764,0
20241212,145500,334848626,764,764,764,764,1
20241212,145400,334847862,764,764,764,764,7
20241212,145300,334842514,764,764,764,764,5
20241212,145200,334838694,764,764,764,764,7
20241212,145100,334833346,764,764,764,764,2621
20241212,145000,332830902,763,767,767,763,9700
20241212,144900,325418031,767,768,768,767,27
20241212,144800,325397312,768,767,768,767,141
20241212,144700,325289164,766,766,766,766,0
20241212,144600,325289164,766,766,766,766,0
20241212,144500,325289164,766,766,766,766,0
20241212,144400,325289164,766,766,766,766,4
20241212,144300,325286100,765,765,765,765,10
20241212,144200,325278450,766,766,766,766,0
20241212,144100,325278450,766,766,766,766,0
20241212,144000,325278450,766,766,766,766,4
20241212,143900,325275386,766,765,766,765,7
20241212,143800,325270030,765,763,765,763,3
20241212,143700,325267738,763,762,763,762,12
20241212,143600,325258589,762,765,765,762,1443
20241212,143500,324157105,766,765,766,765,2
20241212,143400,324155574,765,765,766,762,9
20241212,143300,324148692,764,764,765,761,15274
20241212,143200,312520714,764,765,765,763,5050
20241212,143100,308662210,766,766,766,766,0
20241212,143000,308662210,766,766,766,766,4000
20241212,142900,305598210,767,767,767,767,0
20241212,142800,305598210,767,767,767,767,0
20241212,142700,305598210,767,767,767,767,0
20241212,142600,305598210,767,767,767,767,178
20241212,142500,305461684,767,767,767,767,0
20241212,142400,305461684,767,767,767,767,0
20241212,142300,305461684,767,767,767,767,1
20241212,142200,305460917,767,767,767,767,822
20241212,142100,304830443,767,767,767,767,42
20241212,142000,304798229,768,768,768,768,0
20241212,141900,304798229,768,768,768,768,0
20241212,141800,304798229,768,768,769,768,507
20241212,141700,304408451,769,768,769,768,1000
20241212,141600,303639458,768,768,768,768,0
20241212,141500,303639458,768,768,768,768,0
20241212,141400,303639458,768,768,768,768,0
20241212,141300,303639458,768,768,768,768,0
20241212,141200,303639458,768,768,768,768,0
20241212,141100,303639458,768,768,768,768,102
20241212,141000,303561122,769,769,769,769,0
20241212,140900,303561122,769,769,769,769,0
20241212,140800,303561122,769,769,769,769,0
20241212,140700,303561122,769,769,769,769,0
20241212,140600,303561122,769,769,769,769,0
20241212,140500,303561122,769,769,769,769,0
20241212,140400,303561122,769,765,769,765,6268
20241212,140300,298758435,765,767,767,765,601
20241212,140200,298298134,767,766,767,766,12
20241212,140100,298288938,766,766,766,766,183
20241212,140000,298148760,767,767,767,767,0
20241212,135900,298148760,767,767,767,767,0
20241212,135800,298148760,767,767,767,767,89
20241212,135700,298080497,767,766,767,766,143
20241212,135600,297970958,765,765,765,765,437
20241212,135500,297636653,765,765,765,765,5
20241212,135400,297632828,765,768,768,764,2036
20241212,135300,296075045,769,769,769,769,0
20241212,135200,296075045,769,769,769,769,0
20241212,135100,296075045,769,769,769,769,0
20241212,135000,296075045,769,769,769,769,0
20241212,134900,296075045,769,767,769,767,4
20241212,134800,296071974,767,769,769,767,1404
20241212,134700,294993752,769,769,769,769,1
20241212,134600,294992983,770,770,770,770,64
20241212,134500,294943703,772,772,772,772,0
20241212,134400,294943703,772,768,772,768,3
20241212,134300,294941395,768,768,768,768,0
20241212,134200,294941395,768,768,768,768,0
20241212,134100,294941395,768,768,768,768,1
20241212,134000,294940627,769,770,771,765,17943
20241212,133900,281176375,771,770,771,770,90
20241212,133800,281107074,770,770,770,770,500
20241212,133700,280722074,770,770,770,770,0
20241212,133600,280722074,770,770,770,770,0
20241212,133500,280722074,770,770,770,770,0
20241212,133400,280722074,770,770,770,770,1442
20241212,133300,279611734,769,769,773,769,12
20241212,133200,279602502,769,769,769,769,14
20241212,133100,279591736,774,774,774,774,30
20241212,133000,279568516,777,777,777,777,0
20241212,132900,279568516,777,776,777,776,387
20241212,132800,279268144,768,772,778,768,5164
20241212,132700,275280312,772,771,772,771,102
20241212,132600,275201669,770,772,773,770,468
20241212,132500,274840292,773,771,773,771,529
20241212,132400,274432431,770,769,770,769,123
20241212,132300,274337733,769,769,769,769,0
20241212,132200,274337733,769,769,769,769,60
20241212,132100,274291593,769,769,769,769,81
20241212,132000,274229304,769,768,769,768,2626
20241212,131900,272209932,768,768,768,768,0
20241212,131800,272209932,768,768,768,768,0
20241212,131700,272209932,768,767,768,767,391
20241212,131600,271909645,768,767,768,767,3
20241212,131500,271907342,768,765,768,765,2602
20241212,131400,269910641,767,764,767,764,2
20241212,131300,269909110,764,761,764,761,3051
20241212,131200,267583262,762,762,762,762,279
20241212,131100,267370664,763,763,763,763,1
20241212,131000,267369901,761,761,764,761,578
20241212,130900,266930009,762,763,763,762,1839
20241212,130800,265527974,763,763,763,763,0
20241212,130700,265527974,763,763,763,763,0
20241212,130600,265527974,763,763,763,763,0
20241212,130500,265527974,763,763,763,763,0
20241212,130400,265527974,763,763,763,763,0
20241212,130300,265527974,763,763,763,763,20
20241212,130200,265512714,764,764,764,764,0
20241212,130100,265512714,764,764,764,764,0
20241212,130000,265512714,764,764,764,764,45
20241212,125900,265478334,764,764,764,764,0
20241212,125800,265478334,764,765,765,764,195
20241212,125700,265329314,765,765,765,765,0
20241212,125600,265329314,765,765,765,765,0
20241212,125500,265329314,765,765,765,765,240
20241212,125400,265145714,765,765,765,765,61
20241212,125300,265099049,765,765,765,765,0
20241212,125200,265099049,765,765,765,765,0
20241212,125100,265099049,765,765,765,765,239
20241212,125000,264916214,767,767,767,767,0
20241212,124900,264916214,767,767,767,767,0
20241212,124800,264916214,767,767,767,767,0
20241212,124700,264916214,767,767,767,767,0
20241212,124600,264916214,767,767,767,767,0
20241212,124500,264916214,767,767,767,767,0
20241212,124400,264916214,767,766,767,765,6
20241212,124300,264911616,768,768,768,768,0
20241212,124200,264911616,768,768,768,768,0
20241212,124100,264911616,768,768,768,768,0
20241212,124000,264911616,768,768,768,768,0
20241212,123900,264911616,768,768,768,768,0
20241212,123800,264911616,768,768,768,768,0
20241212,123700,264911616,768,768,768,768,0
20241212,123600,264911616,768,764,768,764,2003
20241212,123500,263375578,766,763,766,763,201
20241212,123400,263222013,764,764,764,764,0
20241212,123300,263222013,764,764,764,764,0
20241212,123200,263222013,764,764,764,764,0
20241212,123100,263222013,764,764,764,764,0
20241212,123000,263222013,764,764,764,764,0
20241212,122900,263222013,764,764,764,764,0
20241212,122800,263222013,764,764,764,764,0
20241212,122700,263222013,764,764,764,764,0
20241212,122600,263222013,764,764,764,764,0
20241212,122500,263222013,764,764,764,764,0
20241212,122400,263222013,764,764,764,764,0
20241212,122300,263222013,764,763,764,763,2
20241212,122200,263220486,763,763,763,763,0
20241212,122100,263220486,763,763,763,763,78
20241212,122000,263160972,763,763,763,763,84
20241212,121900,263096880,764,764,764,764,76
20241212,121800,263038816,763,763,763,763,0
20241212,121700,263038816,763,763,763,763,0
20241212,121600,263038816,763,763,763,763,0
20241212,121500,263038816,763,764,764,763,26
20241212,121400,263018976,765,765,765,765,0
20241212,121300,263018976,765,765,765,765,0
20241212,121200,263018976,765,764,765,764,34
20241212,121100,262992999,764,765,765,764,2044
20241212,121000,261429410,766,766,766,766,433
20241212,120900,261097732,766,766,766,766,13
20241212,120800,261087774,765,765,765,765,90
20241212,120700,261018924,766,766,766,766,0
20241212,120600,261018924,766,766,766,766,1
20241212,120500,261018158,768,768,768,768,0
20241212,120400,261018158,768,767,768,767,15
20241212,120300,261006641,766,766,766,766,20
20241212,120200,260991321,767,778,778,767,2567
20241212,120100,259016614,767,764,778,764,36335
20241212,120000,230899282,764,764,764,764,0
20241212,115900,230899282,764,764,764,764,1
20241212,115800,230898518,764,764,764,764,0
20241212,115700,230898518,764,764,765,763,4485
20241212,115600,227472269,763,763,767,763,8082
20241212,115500,221277032,763,763,763,763,100
20241212,115400,221200732,763,763,763,763,1100
20241212,115300,220361432,764,762,764,762,2
20241212,115200,220359906,762,762,764,762,620
20241212,115100,219886251,763,762,763,762,132
20241212,115000,219785648,762,762,762,762,0
20241212,114900,219785648,762,762,762,762,18
20241212,114800,219771932,762,762,762,762,2
20241212,114700,219770408,761,761,761,761,0
20241212,114600,219770408,761,762,762,761,1300
20241212,114500,218780808,761,761,761,761,0
20241212,114400,218780808,761,761,761,761,0
20241212,114300,218780808,761,761,761,761,0
20241212,114200,218780808,761,762,762,761,3399
20241212,114100,216190958,762,762,762,762,0
20241212,114000,216190958,762,762,762,762,0
20241212,113900,216190958,762,762,762,762,0
20241212,113800,216190958,762,762,762,762,682
20241212,113700,215671274,762,762,762,762,15
20241212,113600,215659844,762,762,762,761,279
20241212,113500,215447434,761,761,761,761,1282
20241212,113400,214471832,761,761,761,761,485
20241212,113300,214102747,761,761,761,761,117
20241212,113200,214013710,760,760,760,760,0
20241212,113100,214013710,760,760,760,760,658
20241212,113000,213513630,760,760,760,760,0
20241212,112900,213513630,760,760,760,760,1750
20241212,112800,212183630,761,761,761,761,1
20241212,112700,212182869,761,761,761,761,207
20241212,112600,212025342,761,761,761,761,61
20241212,112500,211978921,761,760,761,760,5117
20241212,112400,208089901,760,760,760,760,0
20241212,112300,208089901,760,761,761,760,943
20241212,112200,207373110,761,761,761,761,920
20241212,112100,206672990,761,761,761,761,100
20241212,112000,206596890,761,761,761,761,200
20241212,111900,206444690,760,760,760,760,200
20241212,111800,206292690,760,760,760,760,5
20241212,111700,206288890,761,761,761,761,0
20241212,111600,206288890,761,761,761,761,0
20241212,111500,206288890,761,761,761,761,0
20241212,111400,206288890,761,761,761,761,0
20241212,111300,206288890,761,761,761,761,2
20241212,111200,206287368,761,761,761,761,6
20241212,111100,206282802,761,761,761,761,772
20241212,111000,205695310,760,761,761,760,4945
20241212,110900,201936145,761,761,761,761,6
20241212,110800,201931579,761,762,765,760,3101
20241212,110700,199569272,762,761,762,761,516
20241212,110600,199176084,761,761,761,759,416
20241212,110500,198859834,762,762,762,762,0
20241212,110400,198859834,762,762,762,762,241
20241212,110300,198676192,764,764,764,764,0
20241212,110200,198676192,764,762,764,762,529
20241212,110100,198272779,761,761,762,761,434
20241212,110000,197942504,762,760,762,760,256
20241212,105900,197747903,760,759,770,758,5051
20241212,105800,193903970,759,765,771,758,10429
20241212,105700,185937233,766,763,773,763,13681
20241212,105600,175443706,763,761,770,757,12009
20241212,105500,166281445,770,762,770,756,26803
20241212,105400,145854402,762,759,772,756,15623
20241212,105300,133935880,759,764,773,758,17246
20241212,105200,120826184,764,764,778,759,15827
20241212,105100,108732213,764,761,774,760,2253
20241212,105000,106999279,764,764,764,764,0
20241212,104900,106999279,764,763,764,763,870
20241212,104800,106334894,763,763,763,763,0
20241212,104700,106334894,763,763,763,763,511
20241212,104600,105945001,763,762,763,762,59
20241212,104500,105899991,762,761,763,761,149
20241212,104400,105786593,761,762,762,760,8
20241212,104300,105780503,762,764,764,761,16
20241212,104200,105768311,764,764,764,764,0
20241212,104100,105768311,764,758,778,758,6671
20241212,104000,100655547,758,758,758,758,3
20241212,103900,100653273,759,759,759,759,0
20241212,103800,100653273,759,759,759,759,0
20241212,103700,100653273,759,759,759,759,0
20241212,103600,100653273,759,758,759,758,5
20241212,103500,100649479,757,757,757,757,0
20241212,103400,100649479,757,757,757,757,3
20241212,103300,100647208,757,757,757,757,393
20241212,103200,100349707,757,762,762,757,8205
20241212,103100,94126519,762,763,763,761,6
20241212,103000,94121950,762,762,763,762,32
20241212,102900,94097565,762,761,762,761,324
20241212,102800,93850700,761,763,763,761,2
20241212,102700,93849176,764,764,764,764,0
20241212,102600,93849176,764,764,764,763,25
20241212,102500,93830099,764,759,772,759,8941
20241212,102400,86970823,759,759,759,759,1
20241212,102300,86970064,758,758,759,758,285
20241212,102200,86754033,758,756,758,756,349
20241212,102100,86489899,756,756,756,756,2
20241212,102000,86488387,757,757,757,757,3
20241212,101900,86486116,757,757,757,757,0
20241212,101800,86486116,757,758,758,757,337
20241212,101700,86231000,758,758,758,758,0
20241212,101600,86231000,758,758,758,758,0
20241212,101500,86231000,758,758,758,758,0
20241212,101400,86231000,758,758,758,758,13
20241212,101300,86221146,758,758,763,758,5554
20241212,101200,81998181,759,759,759,758,51
20241212,101100,81959474,759,759,762,757,7601
20241212,101000,76200091,759,757,759,757,881
20241212,100900,75532824,758,758,758,758,0
20241212,100800,75532824,758,758,762,758,304
20241212,100700,75301704,758,758,758,758,4
20241212,100600,75298672,757,757,757,757,0
20241212,100500,75298672,757,757,757,757,0
20241212,100400,75298672,757,757,757,757,0
20241212,100300,75298672,757,758,758,757,34
20241212,100200,75272904,758,758,758,758,0
20241212,100100,75272904,758,758,758,758,0
20241212,100000,75272904,758,757,759,757,3002
20241212,095900,73000387,757,757,758,757,2846
20241212,095800,70843226,757,757,757,757,10
20241212,095700,70835656,763,754,763,754,1356
20241212,095600,69809632,754,754,755,754,3004
20241212,095500,67544341,753,753,753,753,0
20241212,095400,67544341,753,753,753,753,0
20241212,095300,67544341,753,753,753,753,70
20241212,095200,67491631,754,754,754,754,7
20241212,095100,67486353,754,754,754,754,126
20241212,095000,67391349,754,754,754,754,103
20241212,094900,67313687,754,754,754,754,635
20241212,094800,66834897,754,754,754,754,504
20241212,094700,66454881,754,755,755,754,492
20241212,094600,66083689,755,755,755,755,125
20241212,094500,65989314,755,755,757,755,75
20241212,094400,65932568,754,761,761,754,38139
20241212,094300,37049644,762,762,762,762,0
20241212,094200,37049644,762,762,763,762,331
20241212,094100,36797109,761,761,761,761,1
20241212,094000,36796348,761,760,763,760,1476
20241212,093900,35671797,760,760,762,760,1409
20241212,093800,34599114,760,759,761,759,11904
20241212,093700,25540174,759,759,760,759,1228
20241212,093600,24607197,760,760,760,760,1
20241212,093500,24606437,760,760,760,760,0
20241212,093400,24606437,760,760,760,760,51
20241212,093300,24567677,760,759,761,759,24482
20241212,093200,5937582,758,758,758,758,306
20241212,093100,5705634,758,758,758,758,24
20241212,093000,5687442,757,758,758,757,1593
20241212,092900,4481448,758,758,758,758,0
20241212,092800,4481448,758,758,758,758,0
20241212,092700,4481448,758,758,758,758,69
20241212,092600,4429146,758,758,758,758,94
20241212,092500,4357894,757,757,757,757,0
20241212,092400,4357894,757,757,757,757,189
20241212,092300,4214821,756,756,756,756,7
20241212,092200,4209529,755,755,755,755,0
20241212,092100,4209529,755,755,755,755,6
20241212,092000,4204999,755,758,758,755,2037
20241212,091900,2662299,759,759,759,759,6
20241212,091800,2657745,759,759,759,759,0
20241212,091700,2657745,759,761,761,759,289
20241212,091600,2437970,762,762,762,762,2
20241212,091500,2436446,762,761,762,761,5
20241212,091400,2432640,762,762,762,762,0
20241212,091300,2432640,762,762,762,762,0
20241212,091200,2432640,762,762,762,762,3
20241212,091100,2430354,762,762,762,762,282
20241212,091000,2215470,762,763,763,762,751
20241212,090900,1642759,763,763,763,763,0
20241212,090800,1642759,763,763,763,762,637
20241212,090700,1156747,763,763,763,763,9
20241212,090600,1149880,764,770,770,764,796
20241212,090500,538736,770,770,770,770,0
20241212,090400,538736,770,770,770,770,327
20241212,090300,286946,770,770,770,770,4
20241212,090200,283866,770,763,770,763,4
20241212,090100,280807,763,763,763,763,75
20241212,090000,223582,762,771,771,762,291