KissMeData/002360/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,183700,320295180,518,518,518,518,22026
20241211,183600,320295180,518,518,518,518,0
20241211,183500,320295180,518,518,518,518,0
20241211,183400,320295180,518,518,518,518,0
20241211,183300,320295180,518,518,518,518,0
20241211,183200,320295180,518,518,518,518,0
20241211,183100,320295180,518,518,518,518,0
20241211,183000,320295180,518,518,518,518,0
20241211,182900,320295180,518,518,518,518,0
20241211,182800,320295180,518,518,518,518,0
20241211,182700,320295180,518,518,518,518,0
20241211,182600,320295180,518,518,518,518,0
20241211,182500,320295180,518,518,518,518,0
20241211,182400,320295180,518,518,518,518,0
20241211,182300,320295180,518,518,518,518,0
20241211,182200,320295180,518,518,518,518,0
20241211,182100,320295180,518,518,518,518,0
20241211,182000,320295180,518,518,518,518,0
20241211,181900,320295180,518,518,518,518,0
20241211,181800,320295180,518,518,518,518,0
20241211,181700,320295180,518,518,518,518,0
20241211,181600,320295180,518,518,518,518,0
20241211,181500,320295180,518,518,518,518,0
20241211,181400,320295180,518,518,518,518,0
20241211,181300,320295180,518,518,518,518,0
20241211,181200,320295180,518,518,518,518,0
20241211,181100,320295180,518,518,518,518,0
20241211,181000,320295180,518,518,518,518,0
20241211,180900,320295180,518,518,518,518,0
20241211,180800,320295180,518,518,518,518,0
20241211,180700,320295180,518,518,518,518,22026
20241211,180600,320295180,518,518,518,518,0
20241211,180500,320295180,518,518,518,518,0
20241211,180400,320295180,518,518,518,518,0
20241211,180300,320295180,518,518,518,518,0
20241211,180200,320295180,518,518,518,518,0
20241211,180100,320295180,518,518,518,518,0
20241211,180000,320295180,518,518,518,518,0
20241211,175900,320295180,518,518,518,518,0
20241211,175800,320295180,518,518,518,518,0
20241211,175700,320295180,518,518,518,518,0
20241211,175600,320295180,518,518,518,518,0
20241211,175500,320295180,518,518,518,518,0
20241211,175400,320295180,518,518,518,518,0
20241211,175300,320295180,518,518,518,518,0
20241211,175200,320295180,518,518,518,518,0
20241211,175100,320295180,518,518,518,518,0
20241211,175000,320295180,518,518,518,518,0
20241211,174900,320295180,518,518,518,518,0
20241211,174800,320295180,518,518,518,518,0
20241211,174700,320295180,518,518,518,518,0
20241211,174600,320295180,518,518,518,518,0
20241211,174500,320295180,518,518,518,518,0
20241211,174400,320295180,518,518,518,518,0
20241211,174300,320295180,518,518,518,518,0
20241211,174200,320295180,518,518,518,518,0
20241211,174100,320295180,518,518,518,518,0
20241211,174000,320295180,518,518,518,518,0
20241211,173900,320295180,518,518,518,518,0
20241211,173800,320295180,518,518,518,518,0
20241211,173700,320295180,518,518,518,518,22026
20241211,173600,320295180,518,518,518,518,0
20241211,173500,320295180,518,518,518,518,0
20241211,173400,320295180,518,518,518,518,0
20241211,173300,320295180,518,518,518,518,0
20241211,173200,320295180,518,518,518,518,0
20241211,173100,320295180,518,518,518,518,0
20241211,173000,320295180,518,518,518,518,0
20241211,172900,320295180,518,518,518,518,0
20241211,172800,320295180,518,518,518,518,0
20241211,172700,320295180,518,518,518,518,0
20241211,172600,320295180,518,518,518,518,0
20241211,172500,320295180,518,518,518,518,0
20241211,172400,320295180,518,518,518,518,0
20241211,172300,320295180,518,518,518,518,0
20241211,172200,320295180,518,518,518,518,0
20241211,172100,320295180,518,518,518,518,0
20241211,172000,320295180,518,518,518,518,0
20241211,171900,320295180,518,518,518,518,0
20241211,171800,320295180,518,518,518,518,0
20241211,171700,320295180,518,518,518,518,0
20241211,171600,320295180,518,518,518,518,0
20241211,171500,320295180,518,518,518,518,0
20241211,171400,320295180,518,518,518,518,0
20241211,171300,320295180,518,518,518,518,0
20241211,171200,320295180,518,518,518,518,0
20241211,171100,320295180,518,518,518,518,0
20241211,171000,320295180,518,518,518,518,0
20241211,170900,320295180,518,518,518,518,0
20241211,170800,320295180,518,518,518,518,0
20241211,170700,320295180,518,518,518,518,22026
20241211,170600,320295180,518,518,518,518,0
20241211,170500,320295180,518,518,518,518,0
20241211,170400,320295180,518,518,518,518,0
20241211,170300,320295180,518,518,518,518,0
20241211,170200,320295180,518,518,518,518,0
20241211,170100,320295180,518,518,518,518,0
20241211,170000,320295180,518,518,518,518,0
20241211,165900,320295180,518,518,518,518,0
20241211,165800,320295180,518,518,518,518,0
20241211,165700,320295180,518,518,518,518,0
20241211,165600,320295180,518,518,518,518,0
20241211,165500,320295180,518,518,518,518,0
20241211,165400,320295180,518,518,518,518,0
20241211,165300,320295180,518,518,518,518,0
20241211,165200,320295180,518,518,518,518,0
20241211,165100,320295180,518,518,518,518,0
20241211,165000,320295180,518,518,518,518,0
20241211,164900,320295180,518,518,518,518,0
20241211,164800,320295180,518,518,518,518,0
20241211,164700,320295180,518,518,518,518,0
20241211,164600,320295180,518,518,518,518,0
20241211,164500,320295180,518,518,518,518,0
20241211,164400,320295180,518,518,518,518,0
20241211,164300,320295180,518,518,518,518,0
20241211,164200,320295180,518,518,518,518,0
20241211,164100,320295180,518,518,518,518,0
20241211,164000,320295180,518,518,518,518,0
20241211,163900,320295180,518,518,518,518,0
20241211,163800,320295180,518,518,518,518,0
20241211,163700,320295180,518,518,518,518,22026
20241211,163600,320295180,518,518,518,518,0
20241211,163500,320295180,518,518,518,518,0
20241211,163400,320295180,518,518,518,518,0
20241211,163300,320295180,518,518,518,518,0
20241211,163200,320295180,518,518,518,518,0
20241211,163100,320295180,518,518,518,518,0
20241211,163000,320295180,518,518,518,518,0
20241211,162900,320295180,518,518,518,518,0
20241211,162800,320295180,518,518,518,518,0
20241211,162700,320295180,518,518,518,518,0
20241211,162600,320295180,518,518,518,518,0
20241211,162500,320295180,518,518,518,518,0
20241211,162400,320295180,518,518,518,518,0
20241211,162300,320295180,518,518,518,518,0
20241211,162200,320295180,518,518,518,518,0
20241211,162100,320295180,518,518,518,518,0
20241211,162000,320295180,518,518,518,518,0
20241211,161900,320295180,518,518,518,518,0
20241211,161800,320295180,518,518,518,518,0
20241211,161700,320295180,518,518,518,518,0
20241211,161600,320295180,518,518,518,518,0
20241211,161500,320295180,518,518,518,518,0
20241211,161400,320295180,518,518,518,518,0
20241211,161300,320295180,518,518,518,518,0
20241211,161200,320295180,518,518,518,518,0
20241211,161100,320295180,518,518,518,518,0
20241211,161000,320295180,518,518,518,518,0
20241211,160900,320295180,518,518,518,518,0
20241211,160800,320295180,518,518,518,518,0
20241211,160700,320295180,518,518,518,518,22026
20241211,160600,320295180,518,518,518,518,0
20241211,160500,320295180,518,518,518,518,0
20241211,160400,320295180,518,518,518,518,0
20241211,160300,320295180,518,518,518,518,0
20241211,160200,320295180,518,518,518,518,0
20241211,160100,320295180,518,518,518,518,0
20241211,160000,320295180,518,518,518,518,0
20241211,155900,320295180,518,518,518,518,0
20241211,155800,320295180,518,518,518,518,0
20241211,155700,320295180,518,518,518,518,0
20241211,155600,320295180,518,518,518,518,0
20241211,155500,320295180,518,518,518,518,0
20241211,155400,320295180,518,518,518,518,0
20241211,155300,320295180,518,518,518,518,0
20241211,155200,320295180,518,518,518,518,0
20241211,155100,320295180,518,518,518,518,0
20241211,155000,320295180,518,518,518,518,0
20241211,154900,320295180,518,518,518,518,0
20241211,154800,320295180,518,518,518,518,0
20241211,154700,320295180,518,518,518,518,0
20241211,154600,320295180,518,518,518,518,0
20241211,154500,320295180,518,518,518,518,0
20241211,154400,320295180,518,518,518,518,0
20241211,154300,320295180,518,518,518,518,0
20241211,154200,320295180,518,518,518,518,0
20241211,154100,320295180,518,518,518,518,0
20241211,154000,320295180,518,518,518,518,0
20241211,153900,320295180,518,518,518,518,0
20241211,153800,320295180,518,518,518,518,0
20241211,153700,320295180,518,518,518,518,22026
20241211,153600,320295180,518,518,518,518,0
20241211,153500,320295180,518,518,518,518,0
20241211,153400,320295180,518,518,518,518,0
20241211,153300,320295180,518,518,518,518,0
20241211,153200,320295180,518,518,518,518,0
20241211,153100,320295180,518,518,518,518,0
20241211,153000,320295180,518,518,518,518,22026
20241211,152900,308885712,518,518,518,518,0
20241211,152800,308885712,518,518,518,518,0
20241211,152700,308885712,518,518,518,518,0
20241211,152600,308885712,518,518,518,518,0
20241211,152500,308885712,518,518,518,518,0
20241211,152400,308885712,518,518,518,518,0
20241211,152300,308885712,518,518,518,518,0
20241211,152200,308885712,518,518,518,518,0
20241211,152100,308885712,518,518,518,518,0
20241211,152000,308885712,518,518,518,518,0
20241211,151900,308885712,518,515,518,515,2407
20241211,151800,307640128,517,518,518,517,950
20241211,151700,307148977,514,515,515,514,6100
20241211,151600,304007577,518,515,518,515,30
20241211,151500,303992088,515,517,517,515,5001
20241211,151400,301415583,518,518,518,518,333
20241211,151300,301243089,518,518,518,518,5
20241211,151200,301240499,517,516,517,516,73
20241211,151100,301202772,517,517,517,517,10
20241211,151000,301197602,517,517,517,517,21
20241211,150900,301186745,516,516,516,516,0
20241211,150800,301186745,516,516,516,516,3567
20241211,150700,299346173,516,517,517,516,2089
20241211,150600,298266161,517,517,517,516,16
20241211,150500,298257899,517,517,517,517,1
20241211,150400,298257382,517,516,517,516,3311
20241211,150300,296548901,517,517,517,517,1262
20241211,150200,295896447,517,517,517,517,1338
20241211,150100,295204701,517,518,518,517,5526
20241211,150000,292347745,518,518,518,518,5
20241211,145900,292345155,518,518,518,518,2
20241211,145800,292344119,518,518,518,518,8
20241211,145700,292339975,518,518,518,518,0
20241211,145600,292339975,518,518,518,518,964
20241211,145500,291840623,518,516,518,516,617
20241211,145400,291522247,518,518,518,518,6
20241211,145300,291519139,518,518,518,518,9
20241211,145200,291514477,516,516,516,516,41
20241211,145100,291493321,518,518,518,518,0
20241211,145000,291493321,518,518,518,518,11
20241211,144900,291487623,518,518,518,518,0
20241211,144800,291487623,518,517,518,517,14
20241211,144700,291480374,518,519,519,518,19051
20241211,144600,281599953,519,519,519,519,25
20241211,144500,281586978,519,519,519,519,1
20241211,144400,281586459,519,519,520,518,5890
20241211,144300,278529557,519,519,519,519,4397
20241211,144200,276247514,519,519,519,519,4
20241211,144100,276245438,518,518,518,518,500
20241211,144000,275986438,518,518,518,518,3077
20241211,143900,274392552,518,517,518,517,602
20241211,143800,274081316,517,517,517,517,6510
20241211,143700,270715646,517,517,517,517,387
20241211,143600,270515567,517,517,517,517,144
20241211,143500,270441119,517,517,517,517,0
20241211,143400,270441119,517,517,517,517,0
20241211,143300,270441119,517,517,517,517,0
20241211,143200,270441119,517,517,517,517,1
20241211,143100,270440602,517,517,517,517,551
20241211,143000,270155735,516,516,516,516,0
20241211,142900,270155735,516,516,516,516,1
20241211,142800,270155219,517,517,517,517,0
20241211,142700,270155219,517,517,517,517,0
20241211,142600,270155219,517,517,517,516,19
20241211,142500,270145409,517,517,517,517,0
20241211,142400,270145409,517,517,517,517,8
20241211,142300,270141273,517,517,517,517,4
20241211,142200,270139205,517,516,517,516,9
20241211,142100,270134557,517,517,517,517,1199
20241211,142000,269514674,517,517,517,516,60
20241211,141900,269483670,517,518,518,517,12
20241211,141800,269477457,518,518,518,516,9
20241211,141700,269472803,518,518,518,518,1
20241211,141600,269472285,517,517,517,517,21
20241211,141500,269461428,517,517,517,517,0
20241211,141400,269461428,517,516,517,516,19
20241211,141300,269451621,516,516,516,516,30
20241211,141200,269436141,517,517,517,517,877
20241211,141100,268982732,517,516,517,516,9144
20241211,141000,264255285,517,517,517,517,1
20241211,140900,264254768,516,516,516,516,0
20241211,140800,264254768,516,516,516,516,1
20241211,140700,264254252,516,516,516,516,0
20241211,140600,264254252,516,516,516,516,1
20241211,140500,264253736,517,517,517,517,0
20241211,140400,264253736,517,517,517,517,0
20241211,140300,264253736,517,516,517,515,2592
20241211,140200,262916275,516,516,516,516,0
20241211,140100,262916275,516,516,516,516,6
20241211,140000,262913179,516,516,516,515,2594
20241211,135900,261575085,515,516,516,515,878
20241211,135800,261122255,515,515,515,515,0
20241211,135700,261122255,515,515,515,515,0
20241211,135600,261122255,515,515,515,515,1244
20241211,135500,260481595,515,515,515,515,0
20241211,135400,260481595,515,514,515,514,357
20241211,135300,260298094,514,514,514,514,131
20241211,135200,260230760,514,514,514,514,4
20241211,135100,260228704,513,514,514,513,2
20241211,135000,260227677,514,514,514,514,1
20241211,134900,260227163,513,512,513,512,269
20241211,134800,260089191,512,512,512,512,10
20241211,134700,260084071,513,513,513,513,114
20241211,134600,260025589,513,513,513,513,0
20241211,134500,260025589,513,513,513,513,0
20241211,134400,260025589,513,513,513,512,823
20241211,134300,259603613,513,513,513,513,0
20241211,134200,259603613,513,513,513,513,30
20241211,134100,259588223,515,515,515,515,192
20241211,134000,259489343,516,516,516,516,0
20241211,133900,259489343,516,516,516,516,4
20241211,133800,259487279,515,515,515,515,7
20241211,133700,259483674,511,513,513,511,15510
20241211,133600,251527074,513,512,513,512,4038
20241211,133500,249459617,513,513,513,513,4504
20241211,133400,247149065,512,512,512,512,48
20241211,133300,247124489,515,515,515,515,0
20241211,133200,247124489,515,515,515,515,1000
20241211,133100,246609489,515,515,515,515,1003
20241211,133000,246092944,515,515,515,515,1
20241211,132900,246092429,514,514,514,514,0
20241211,132800,246092429,514,512,514,512,4
20241211,132700,246090375,512,512,512,512,1285
20241211,132600,245432455,512,512,512,512,0
20241211,132500,245432455,512,512,512,512,0
20241211,132400,245432455,512,512,512,512,0
20241211,132300,245432455,512,512,512,512,0
20241211,132200,245432455,512,512,512,512,1355
20241211,132100,244738695,515,515,515,515,249
20241211,132000,244610460,513,513,513,513,10
20241211,131900,244605330,515,515,515,515,3
20241211,131800,244603785,513,513,516,513,26408
20241211,131700,231039596,515,515,515,515,1
20241211,131600,231039081,515,513,515,513,24
20241211,131500,231026751,515,515,515,515,0
20241211,131400,231026751,515,516,516,515,74
20241211,131300,230988630,515,515,515,515,1219
20241211,131200,230360845,513,513,513,513,700
20241211,131100,230001745,515,515,515,515,0
20241211,131000,230001745,515,515,515,515,693
20241211,130900,229644850,514,514,514,514,0
20241211,130800,229644850,514,513,514,513,18
20241211,130700,229635612,515,515,515,515,0
20241211,130600,229635612,515,515,515,515,0
20241211,130500,229635612,515,515,515,515,0
20241211,130400,229635612,515,515,515,515,0
20241211,130300,229635612,515,515,515,515,0
20241211,130200,229635612,515,515,515,515,1417
20241211,130100,228905857,515,515,515,515,1
20241211,130000,228905342,514,514,514,514,21
20241211,125900,228894548,514,514,514,514,1200
20241211,125800,228277748,513,513,513,513,1
20241211,125700,228277235,516,516,516,516,0
20241211,125600,228277235,516,516,516,516,0
20241211,125500,228277235,516,515,516,511,14024
20241211,125400,221078681,516,516,516,516,915
20241211,125300,220606541,516,516,516,516,1001
20241211,125200,220090025,516,516,517,516,515
20241211,125100,219824284,516,516,516,516,202
20241211,125000,219720052,516,517,517,516,12
20241211,124900,219713853,517,517,517,517,6
20241211,124800,219710751,516,516,516,516,0
20241211,124700,219710751,516,516,516,516,16
20241211,124600,219702495,516,516,516,516,2
20241211,124500,219701463,516,516,516,516,1
20241211,124400,219700947,516,515,516,515,159
20241211,124300,219618905,515,515,515,515,5
20241211,124200,219616330,517,515,517,515,12
20241211,124100,219610148,517,517,517,517,1
20241211,124000,219609631,515,515,515,515,10
20241211,123900,219604481,515,515,515,515,0
20241211,123800,219604481,515,515,515,515,0
20241211,123700,219604481,515,515,515,515,0
20241211,123600,219604481,515,515,515,515,1405
20241211,123500,218880906,517,517,517,517,0
20241211,123400,218880906,517,517,517,517,725
20241211,123300,218506081,517,517,517,517,1
20241211,123200,218505564,517,517,517,517,1816
20241211,123100,217566692,517,517,517,517,0
20241211,123000,217566692,517,517,517,517,996
20241211,122900,217051760,515,515,515,515,9
20241211,122800,217047125,517,517,517,517,0
20241211,122700,217047125,517,517,517,517,8
20241211,122600,217042989,517,517,517,517,1
20241211,122500,217042472,515,515,515,515,1
20241211,122400,217041957,516,516,516,516,0
20241211,122300,217041957,516,516,516,516,0
20241211,122200,217041957,516,516,516,516,0
20241211,122100,217041957,516,516,516,516,20
20241211,122000,217031637,516,516,516,516,0
20241211,121900,217031637,516,516,516,516,0
20241211,121800,217031637,516,516,516,516,7
20241211,121700,217028025,516,515,516,515,5339
20241211,121600,214274085,515,514,515,514,26
20241211,121500,214260705,514,516,516,514,19
20241211,121400,214250933,516,515,516,514,177
20241211,121300,214159893,514,514,514,514,0
20241211,121200,214159893,514,514,514,514,2040
20241211,121100,213111333,514,514,514,514,3000
20241211,121000,211569333,516,516,516,516,0
20241211,120900,211569333,516,516,516,516,0
20241211,120800,211569333,516,516,516,516,0
20241211,120700,211569333,516,516,516,516,0
20241211,120600,211569333,516,516,516,516,298
20241211,120500,211415565,515,515,515,514,3565
20241211,120400,209579929,516,516,516,516,8
20241211,120300,209575801,515,515,515,515,16
20241211,120200,209567561,516,516,516,516,0
20241211,120100,209567561,516,516,516,516,0
20241211,120000,209567561,516,516,516,516,1
20241211,115900,209567045,516,516,516,516,0
20241211,115800,209567045,516,516,516,516,1
20241211,115700,209566529,515,516,516,515,156
20241211,115600,209486183,515,516,516,515,109
20241211,115500,209430042,516,516,516,516,0
20241211,115400,209430042,516,516,516,516,0
20241211,115300,209430042,516,516,516,515,809
20241211,115200,209012821,516,516,516,516,1
20241211,115100,209012305,516,516,516,516,1
20241211,115000,209011789,515,515,515,515,56
20241211,114900,208982949,515,515,515,515,0
20241211,114800,208982949,515,515,515,515,1
20241211,114700,208982434,515,516,516,515,31
20241211,114600,208966459,516,516,516,516,4
20241211,114500,208964395,515,515,515,515,5
20241211,114400,208961820,516,515,516,515,16
20241211,114300,208953575,515,516,516,515,19
20241211,114200,208943789,515,515,515,515,0
20241211,114100,208943789,515,515,515,515,21
20241211,114000,208932974,516,516,516,516,7
20241211,113900,208929362,516,515,516,515,96
20241211,113800,208879842,516,516,516,516,1
20241211,113700,208879326,516,516,516,516,0
20241211,113600,208879326,516,516,516,516,0
20241211,113500,208879326,516,515,516,514,12046
20241211,113400,202681591,516,516,516,516,1
20241211,113300,202681075,514,516,516,514,988
20241211,113200,202172256,516,516,516,516,0
20241211,113100,202172256,516,516,516,516,15
20241211,113000,202164516,517,517,517,517,0
20241211,112900,202164516,517,517,517,517,0
20241211,112800,202164516,517,517,517,517,0
20241211,112700,202164516,517,517,517,517,0
20241211,112600,202164516,517,517,517,517,1
20241211,112500,202163999,517,517,517,517,0
20241211,112400,202163999,517,517,517,517,6
20241211,112300,202160897,516,516,516,516,0
20241211,112200,202160897,516,516,516,516,0
20241211,112100,202160897,516,516,516,516,15
20241211,112000,202153157,517,517,517,516,350
20241211,111900,201972224,515,517,517,515,2495
20241211,111800,200684294,517,517,517,517,0
20241211,111700,200684294,517,517,517,517,5000
20241211,111600,198099294,517,517,517,517,0
20241211,111500,198099294,517,517,517,517,1002
20241211,111400,197581260,516,516,516,516,0
20241211,111300,197581260,516,516,516,516,0
20241211,111200,197581260,516,517,517,516,2000
20241211,111100,196548173,517,517,517,517,0
20241211,111000,196548173,517,517,517,517,9
20241211,110900,196543520,517,519,519,517,46
20241211,110800,196519663,519,519,519,519,10
20241211,110700,196514473,519,519,519,519,617
20241211,110600,196194250,518,518,518,518,401
20241211,110500,195986532,518,519,519,518,303
20241211,110400,195829577,519,519,519,519,299
20241211,110300,195674396,519,519,519,519,1
20241211,110200,195673877,518,518,518,518,14
20241211,110100,195666625,519,519,519,519,287
20241211,110000,195517672,519,519,519,519,1200
20241211,105900,194894872,519,519,519,519,444
20241211,105800,194664436,519,519,519,519,103
20241211,105700,194610979,519,519,519,519,24
20241211,105600,194598523,516,519,519,516,5041
20241211,105500,191982321,519,519,519,519,1014
20241211,105400,191456055,519,517,519,517,12589
20241211,105300,184946438,517,517,517,517,9205
20241211,105200,180187453,517,517,517,517,2
20241211,105100,180186419,516,516,517,516,22
20241211,105000,180175066,516,516,516,516,1395
20241211,104900,179455246,515,515,515,515,11
20241211,104800,179449581,515,515,515,515,5
20241211,104700,179447006,515,516,516,515,106
20241211,104600,179392415,516,516,516,516,7
20241211,104500,179388803,514,516,516,514,1018
20241211,104400,178864550,515,515,515,515,7558
20241211,104300,174972180,515,515,515,515,0
20241211,104200,174972180,515,515,516,515,2464
20241211,104100,173703219,516,516,516,516,5413
20241211,104000,170910111,517,517,517,517,0
20241211,103900,170910111,517,517,517,517,900
20241211,103800,170444811,517,517,517,517,25
20241211,103700,170431886,516,517,517,516,568
20241211,103600,170138280,516,516,516,516,2
20241211,103500,170137248,517,517,517,517,0
20241211,103400,170137248,517,516,517,516,26
20241211,103300,170123831,517,517,517,517,11
20241211,103200,170118144,517,517,517,517,16
20241211,103100,170109872,517,517,517,517,16
20241211,103000,170101600,517,517,517,517,59
20241211,102900,170071097,517,517,517,517,2037
20241211,102800,169017968,517,517,517,517,11
20241211,102700,169012281,516,516,516,516,0
20241211,102600,169012281,516,516,516,516,1159
20241211,102500,168414237,517,517,517,517,0
20241211,102400,168414237,517,516,517,516,10265
20241211,102300,163108496,516,515,516,515,3298
20241211,102200,161407229,514,515,515,514,24
20241211,102100,161394890,515,515,515,514,76
20241211,102000,161355751,515,516,516,514,10021
20241211,101900,156193202,516,516,516,516,11
20241211,101800,156187526,517,516,517,516,980
20241211,101700,155680974,516,515,516,515,19
20241211,101600,155671184,515,515,515,515,20
20241211,101500,155660884,516,517,517,516,11
20241211,101400,155655207,515,515,515,515,0
20241211,101300,155655207,515,515,515,515,3
20241211,101200,155653662,517,517,517,517,949
20241211,101100,155163029,517,517,517,517,0
20241211,101000,155163029,517,516,517,515,1025
20241211,100900,154634141,517,516,517,516,23
20241211,100800,154622260,517,517,517,517,300
20241211,100700,154467160,517,517,517,517,11
20241211,100600,154461473,515,517,517,515,606
20241211,100500,154149271,517,516,517,516,11
20241211,100400,154143594,516,516,516,516,6
20241211,100300,154140498,516,516,517,516,161
20241211,100200,154057321,516,515,516,515,239
20241211,100100,153933998,515,515,515,515,601
20241211,100000,153624483,516,516,516,516,3
20241211,095900,153622935,516,516,516,516,75
20241211,095800,153584235,516,516,516,515,11670
20241211,095700,147574181,515,515,515,514,1369
20241211,095600,146869505,515,517,517,515,44
20241211,095500,146846824,517,517,517,517,1
20241211,095400,146846307,517,517,517,517,49
20241211,095300,146820974,518,518,518,518,1
20241211,095200,146820456,518,518,518,518,0
20241211,095100,146820456,518,517,518,517,602
20241211,095000,146509122,517,514,517,513,6922
20241211,094900,142943504,516,516,516,516,3
20241211,094800,142941956,516,516,516,516,100
20241211,094700,142890356,515,514,515,514,5100
20241211,094600,140263956,515,515,515,515,150
20241211,094500,140186706,516,516,516,516,37
20241211,094400,140167614,516,517,517,516,17814
20241211,094300,130973243,518,518,518,518,120
20241211,094200,130911083,518,518,518,518,90
20241211,094100,130864463,518,517,519,517,24
20241211,094000,130852040,519,519,519,519,5
20241211,093900,130849445,519,519,519,519,0
20241211,093800,130849445,519,519,519,519,0
20241211,093700,130849445,519,520,520,516,2516
20241211,093600,129549677,518,518,520,516,9215
20241211,093500,124773951,519,517,521,517,3130
20241211,093400,123152300,521,517,521,516,5638
20241211,093300,120239689,518,519,521,518,1023
20241211,093200,119709747,521,521,521,517,130
20241211,093100,119642336,521,519,522,518,2022
20241211,093000,118594897,518,518,522,518,5105
20241211,092900,115930602,518,521,523,518,5193
20241211,092800,113220146,522,520,524,519,6868
20241211,092700,109635180,522,522,524,520,7026
20241211,092600,105966286,522,517,522,517,28940
20241211,092500,90933872,517,515,517,514,18407
20241211,092400,81437268,516,517,519,510,11774
20241211,092300,75407693,518,514,518,514,13722
20241211,092200,68323913,514,515,515,514,196
20241211,092100,68223061,515,514,515,513,8418
20241211,092000,63898227,513,513,513,513,50
20241211,091900,63872577,513,511,513,511,923
20241211,091800,63400719,511,513,513,511,3053
20241211,091700,61835494,514,517,517,510,13044
20241211,091600,55147772,517,514,517,513,7380
20241211,091500,51343477,514,512,514,511,3919
20241211,091400,49335482,513,511,513,511,6304
20241211,091300,46108901,511,510,511,509,349
20241211,091200,45930853,508,511,511,508,8505
20241211,091100,41592795,511,514,514,511,11338
20241211,091000,35773618,515,516,516,514,10166
20241211,090900,30535402,516,513,516,513,14574
20241211,090800,23036245,512,508,512,508,23146
20241211,090700,11221489,507,507,507,505,3022
20241211,090600,9689355,507,505,507,505,3489
20241211,090500,7924478,505,505,505,505,725
20241211,090400,7558353,503,504,506,503,1285
20241211,090300,6909350,504,506,506,499,4523
20241211,090200,4649995,505,495,505,495,6381
20241211,090100,1452773,495,495,495,495,700
20241211,090000,1106273,495,490,501,490,2097