KissMeData/002360/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,183700,154215126,518,518,518,518,10000
20241217,183600,154215126,518,518,518,518,0
20241217,183500,154215126,518,518,518,518,0
20241217,183400,154215126,518,518,518,518,0
20241217,183300,154215126,518,518,518,518,0
20241217,183200,154215126,518,518,518,518,0
20241217,183100,154215126,518,518,518,518,0
20241217,183000,154215126,518,518,518,518,0
20241217,182900,154215126,518,518,518,518,0
20241217,182800,154215126,518,518,518,518,0
20241217,182700,154215126,518,518,518,518,0
20241217,182600,154215126,518,518,518,518,0
20241217,182500,154215126,518,518,518,518,0
20241217,182400,154215126,518,518,518,518,0
20241217,182300,154215126,518,518,518,518,0
20241217,182200,154215126,518,518,518,518,0
20241217,182100,154215126,518,518,518,518,0
20241217,182000,154215126,518,518,518,518,0
20241217,181900,154215126,518,518,518,518,0
20241217,181800,154215126,518,518,518,518,0
20241217,181700,154215126,518,518,518,518,0
20241217,181600,154215126,518,518,518,518,0
20241217,181500,154215126,518,518,518,518,0
20241217,181400,154215126,518,518,518,518,0
20241217,181300,154215126,518,518,518,518,0
20241217,181200,154215126,518,518,518,518,0
20241217,181100,154215126,518,518,518,518,0
20241217,181000,154215126,518,518,518,518,0
20241217,180900,154215126,518,518,518,518,0
20241217,180800,154215126,518,518,518,518,0
20241217,180700,154215126,518,518,518,518,10000
20241217,180600,154215126,518,518,518,518,0
20241217,180500,154215126,518,518,518,518,0
20241217,180400,154215126,518,518,518,518,0
20241217,180300,154215126,518,518,518,518,0
20241217,180200,154215126,518,518,518,518,0
20241217,180100,154215126,518,518,518,518,0
20241217,180000,154215126,518,518,518,518,0
20241217,175900,154215126,518,518,518,518,0
20241217,175800,154215126,518,518,518,518,0
20241217,175700,154215126,518,518,518,518,0
20241217,175600,154215126,518,518,518,518,0
20241217,175500,154215126,518,518,518,518,0
20241217,175400,154215126,518,518,518,518,0
20241217,175300,154215126,518,518,518,518,0
20241217,175200,154215126,518,518,518,518,0
20241217,175100,154215126,518,518,518,518,0
20241217,175000,154215126,518,518,518,518,0
20241217,174900,154215126,518,518,518,518,0
20241217,174800,154215126,518,518,518,518,0
20241217,174700,154215126,518,518,518,518,0
20241217,174600,154215126,518,518,518,518,0
20241217,174500,154215126,518,518,518,518,0
20241217,174400,154215126,518,518,518,518,0
20241217,174300,154215126,518,518,518,518,0
20241217,174200,154215126,518,518,518,518,0
20241217,174100,154215126,518,518,518,518,0
20241217,174000,154215126,518,518,518,518,0
20241217,173900,154215126,518,518,518,518,0
20241217,173800,154215126,518,518,518,518,0
20241217,173700,154215126,518,518,518,518,10000
20241217,173600,154215126,518,518,518,518,0
20241217,173500,154215126,518,518,518,518,0
20241217,173400,154215126,518,518,518,518,0
20241217,173300,154215126,518,518,518,518,0
20241217,173200,154215126,518,518,518,518,0
20241217,173100,154215126,518,518,518,518,0
20241217,173000,154215126,518,518,518,518,0
20241217,172900,154215126,518,518,518,518,0
20241217,172800,154215126,518,518,518,518,0
20241217,172700,154215126,518,518,518,518,0
20241217,172600,154215126,518,518,518,518,0
20241217,172500,154215126,518,518,518,518,0
20241217,172400,154215126,518,518,518,518,0
20241217,172300,154215126,518,518,518,518,0
20241217,172200,154215126,518,518,518,518,0
20241217,172100,154215126,518,518,518,518,0
20241217,172000,154215126,518,518,518,518,0
20241217,171900,154215126,518,518,518,518,0
20241217,171800,154215126,518,518,518,518,0
20241217,171700,154215126,518,518,518,518,0
20241217,171600,154215126,518,518,518,518,0
20241217,171500,154215126,518,518,518,518,0
20241217,171400,154215126,518,518,518,518,0
20241217,171300,154215126,518,518,518,518,0
20241217,171200,154215126,518,518,518,518,0
20241217,171100,154215126,518,518,518,518,0
20241217,171000,154215126,518,518,518,518,0
20241217,170900,154215126,518,518,518,518,0
20241217,170800,154215126,518,518,518,518,0
20241217,170700,154215126,518,518,518,518,10000
20241217,170600,154215126,518,518,518,518,0
20241217,170500,154215126,518,518,518,518,0
20241217,170400,154215126,518,518,518,518,0
20241217,170300,154215126,518,518,518,518,0
20241217,170200,154215126,518,518,518,518,0
20241217,170100,154215126,518,518,518,518,0
20241217,170000,154215126,518,518,518,518,0
20241217,165900,154215126,518,518,518,518,0
20241217,165800,154215126,518,518,518,518,0
20241217,165700,154215126,518,518,518,518,0
20241217,165600,154215126,518,518,518,518,0
20241217,165500,154215126,518,518,518,518,0
20241217,165400,154215126,518,518,518,518,0
20241217,165300,154215126,518,518,518,518,0
20241217,165200,154215126,518,518,518,518,0
20241217,165100,154215126,518,518,518,518,0
20241217,165000,154215126,518,518,518,518,0
20241217,164900,154215126,518,518,518,518,0
20241217,164800,154215126,518,518,518,518,0
20241217,164700,154215126,518,518,518,518,0
20241217,164600,154215126,518,518,518,518,0
20241217,164500,154215126,518,518,518,518,0
20241217,164400,154215126,518,518,518,518,0
20241217,164300,154215126,518,518,518,518,0
20241217,164200,154215126,518,518,518,518,0
20241217,164100,154215126,518,518,518,518,0
20241217,164000,154215126,518,518,518,518,0
20241217,163900,154215126,518,518,518,518,0
20241217,163800,154215126,518,518,518,518,0
20241217,163700,154215126,518,518,518,518,10000
20241217,163600,154215126,518,518,518,518,0
20241217,163500,154215126,518,518,518,518,0
20241217,163400,154215126,518,518,518,518,0
20241217,163300,154215126,518,518,518,518,0
20241217,163200,154215126,518,518,518,518,0
20241217,163100,154215126,518,518,518,518,0
20241217,163000,154215126,518,518,518,518,0
20241217,162900,154215126,518,518,518,518,0
20241217,162800,154215126,518,518,518,518,0
20241217,162700,154215126,518,518,518,518,0
20241217,162600,154215126,518,518,518,518,0
20241217,162500,154215126,518,518,518,518,0
20241217,162400,154215126,518,518,518,518,0
20241217,162300,154215126,518,518,518,518,0
20241217,162200,154215126,518,518,518,518,0
20241217,162100,154215126,518,518,518,518,0
20241217,162000,154215126,518,518,518,518,0
20241217,161900,154215126,518,518,518,518,0
20241217,161800,154215126,518,518,518,518,0
20241217,161700,154215126,518,518,518,518,0
20241217,161600,154215126,518,518,518,518,0
20241217,161500,154215126,518,518,518,518,0
20241217,161400,154215126,518,518,518,518,0
20241217,161300,154215126,518,518,518,518,0
20241217,161200,154215126,518,518,518,518,0
20241217,161100,154215126,518,518,518,518,0
20241217,161000,154215126,518,518,518,518,0
20241217,160900,154215126,518,518,518,518,0
20241217,160800,154215126,518,518,518,518,0
20241217,160700,154215126,518,518,518,518,10000
20241217,160600,154215126,518,518,518,518,0
20241217,160500,154215126,518,518,518,518,0
20241217,160400,154215126,518,518,518,518,0
20241217,160300,154215126,518,518,518,518,0
20241217,160200,154215126,518,518,518,518,0
20241217,160100,154215126,518,518,518,518,0
20241217,160000,154215126,518,518,518,518,0
20241217,155900,154215126,518,518,518,518,0
20241217,155800,154215126,518,518,518,518,0
20241217,155700,154215126,518,518,518,518,0
20241217,155600,154215126,518,518,518,518,0
20241217,155500,154215126,518,518,518,518,0
20241217,155400,154215126,518,518,518,518,0
20241217,155300,154215126,518,518,518,518,0
20241217,155200,154215126,518,518,518,518,0
20241217,155100,154215126,518,518,518,518,0
20241217,155000,154215126,518,518,518,518,0
20241217,154900,154215126,518,518,518,518,0
20241217,154800,154215126,518,518,518,518,0
20241217,154700,154215126,518,518,518,518,0
20241217,154600,154215126,518,518,518,518,0
20241217,154500,154215126,518,518,518,518,0
20241217,154400,154215126,518,518,518,518,0
20241217,154300,154215126,518,518,518,518,0
20241217,154200,154215126,518,518,518,518,0
20241217,154100,154215126,518,518,518,518,0
20241217,154000,154215126,518,518,518,518,0
20241217,153900,154215126,518,518,518,518,0
20241217,153800,154215126,518,518,518,518,0
20241217,153700,154215126,518,518,518,518,10000
20241217,153600,154215126,518,518,518,518,0
20241217,153500,154215126,518,518,518,518,0
20241217,153400,154215126,518,518,518,518,0
20241217,153300,154215126,518,518,518,518,0
20241217,153200,154215126,518,518,518,518,0
20241217,153100,154215126,518,518,518,518,0
20241217,153000,154215126,518,518,518,518,10000
20241217,152900,149035126,521,521,521,521,0
20241217,152800,149035126,521,521,521,521,0
20241217,152700,149035126,521,521,521,521,0
20241217,152600,149035126,521,521,521,521,0
20241217,152500,149035126,521,521,521,521,0
20241217,152400,149035126,521,521,521,521,0
20241217,152300,149035126,521,521,521,521,0
20241217,152200,149035126,521,521,521,521,0
20241217,152100,149035126,521,521,521,521,0
20241217,152000,149035126,521,521,521,521,0
20241217,151900,149035126,521,521,521,521,1869
20241217,151800,148061377,520,520,520,520,1959
20241217,151700,147042697,520,520,520,520,0
20241217,151600,147042697,520,520,520,520,2510
20241217,151500,145737497,520,520,520,520,0
20241217,151400,145737497,520,518,520,518,1246
20241217,151300,145089591,520,520,520,520,1103
20241217,151200,144516031,520,520,520,520,5
20241217,151100,144513431,520,520,520,520,1000
20241217,151000,143993431,520,520,520,520,0
20241217,150900,143993431,520,520,520,520,3
20241217,150800,143991871,517,517,517,517,0
20241217,150700,143991871,517,517,517,517,0
20241217,150600,143991871,517,519,519,517,9858
20241217,150500,138881735,519,519,519,519,1394
20241217,150400,138158249,520,520,520,520,589
20241217,150300,137851969,520,520,520,520,0
20241217,150200,137851969,520,518,520,518,8023
20241217,150100,133694868,519,520,520,519,155
20241217,150000,133614402,520,520,520,520,13
20241217,145900,133607642,521,521,521,521,17
20241217,145800,133598785,521,521,521,521,1462
20241217,145700,132837083,521,521,521,521,2
20241217,145600,132836041,521,520,521,520,1983
20241217,145500,131804879,521,520,521,520,730
20241217,145400,131425249,522,521,522,521,1064
20241217,145300,130869861,519,519,519,519,0
20241217,145200,130869861,519,519,519,519,1283
20241217,145100,130203984,521,519,521,519,34
20241217,145000,130186328,522,522,522,522,1028
20241217,144900,129649712,522,522,522,522,5
20241217,144800,129647102,522,522,522,522,0
20241217,144700,129647102,522,522,522,522,0
20241217,144600,129647102,522,522,522,522,100
20241217,144500,129594902,522,522,522,522,3
20241217,144400,129593336,522,519,522,519,1297
20241217,144300,128916362,522,522,522,522,0
20241217,144200,128916362,522,521,522,521,12226
20241217,144100,122546607,521,520,521,520,207
20241217,144000,122438960,520,520,520,520,2125
20241217,143900,121333960,520,520,520,520,0
20241217,143800,121333960,520,519,521,519,185
20241217,143700,121237782,520,520,520,520,687
20241217,143600,120880542,520,520,520,520,24
20241217,143500,120868062,520,519,520,519,170
20241217,143400,120779673,520,520,520,520,0
20241217,143300,120779673,520,520,520,520,9
20241217,143200,120774993,520,520,520,520,1657
20241217,143100,119913353,520,519,520,519,16
20241217,143000,119905047,520,520,520,520,0
20241217,142900,119905047,520,520,521,520,605
20241217,142800,119590436,519,519,519,519,0
20241217,142700,119590436,519,519,519,519,508
20241217,142600,119326784,519,521,521,519,134
20241217,142500,119257196,521,521,521,521,1619
20241217,142400,118413697,521,519,521,519,26
20241217,142300,118400201,521,521,521,521,14
20241217,142200,118392907,521,521,521,521,0
20241217,142100,118392907,521,521,521,521,1
20241217,142000,118392386,521,521,521,521,0
20241217,141900,118392386,521,521,521,521,1384
20241217,141800,117671322,521,521,521,521,0
20241217,141700,117671322,521,519,521,519,501
20241217,141600,117410806,519,520,520,519,10830
20241217,141500,111779482,520,520,520,520,0
20241217,141400,111779482,520,520,520,520,0
20241217,141300,111779482,520,520,520,520,0
20241217,141200,111779482,520,520,520,520,5
20241217,141100,111776882,519,519,519,519,8
20241217,141000,111772730,520,520,520,520,1660
20241217,140900,110909530,520,520,520,519,29
20241217,140800,110894466,520,519,520,519,279
20241217,140700,110749662,520,518,520,518,179
20241217,140600,110656602,520,520,520,520,8
20241217,140500,110652442,518,518,518,518,0
20241217,140400,110652442,518,518,518,518,0
20241217,140300,110652442,518,519,519,518,500
20241217,140200,110393432,520,520,520,520,500
20241217,140100,110133432,520,520,520,519,3855
20241217,140000,108130286,520,520,520,520,9
20241217,135900,108125606,520,520,520,520,0
20241217,135800,108125606,520,520,520,520,0
20241217,135700,108125606,520,520,520,518,25
20241217,135600,108112636,519,519,519,519,1920
20241217,135500,107116156,519,519,519,519,0
20241217,135400,107116156,519,519,519,519,3
20241217,135300,107114599,519,519,519,519,4
20241217,135200,107112523,519,519,519,519,1
20241217,135100,107112004,519,519,519,519,1
20241217,135000,107111485,516,517,517,516,4325
20241217,134900,104879258,519,519,519,519,1
20241217,134800,104878739,517,519,519,516,5300
20241217,134700,102142274,521,521,521,521,3
20241217,134600,102140711,519,519,519,519,2
20241217,134500,102139673,519,519,519,519,0
20241217,134400,102139673,519,521,522,519,7794
20241217,134300,98089544,521,521,521,521,0
20241217,134200,98089544,521,521,521,521,406
20241217,134100,97878018,521,521,521,521,20
20241217,134000,97867598,521,521,521,521,1
20241217,133900,97867077,520,520,520,520,689
20241217,133800,97508797,519,519,519,519,0
20241217,133700,97508797,519,519,519,519,0
20241217,133600,97508797,519,519,519,519,0
20241217,133500,97508797,519,519,519,519,0
20241217,133400,97508797,519,519,519,519,1
20241217,133300,97508278,520,520,520,520,2000
20241217,133200,96468278,520,518,520,518,15
20241217,133100,96460506,520,520,520,520,0
20241217,133000,96460506,520,520,520,520,1267
20241217,132900,95801666,520,520,520,520,0
20241217,132800,95801666,520,520,520,520,1395
20241217,132700,95076266,520,520,520,520,319
20241217,132600,94910386,519,518,519,518,8667
20241217,132500,90419877,517,516,518,516,1474
20241217,132400,89657826,517,517,517,517,1
20241217,132300,89657309,516,516,516,516,0
20241217,132200,89657309,516,516,516,516,20
20241217,132100,89646989,517,517,517,517,9
20241217,132000,89642336,516,516,516,516,11
20241217,131900,89636660,516,516,516,516,165
20241217,131800,89551520,518,518,518,518,0
20241217,131700,89551520,518,517,518,517,17
20241217,131600,89542724,517,517,517,517,2677
20241217,131500,88158715,517,517,517,517,0
20241217,131400,88158715,517,517,517,517,0
20241217,131300,88158715,517,517,517,517,0
20241217,131200,88158715,517,517,517,517,0
20241217,131100,88158715,517,517,517,517,0
20241217,131000,88158715,517,517,517,517,181
20241217,130900,88065138,517,517,517,517,0
20241217,130800,88065138,517,517,517,517,371
20241217,130700,87873331,517,517,517,516,5022
20241217,130600,85276969,517,517,517,517,0
20241217,130500,85276969,517,517,517,517,5
20241217,130400,85274384,517,517,517,517,0
20241217,130300,85274384,517,517,517,517,0
20241217,130200,85274384,517,517,517,517,7
20241217,130100,85270765,517,517,517,517,2
20241217,130000,85269731,516,516,516,516,0
20241217,125900,85269731,516,516,516,516,2000
20241217,125800,84237731,516,516,516,516,7
20241217,125700,84234119,517,517,517,517,5
20241217,125600,84231534,517,517,517,517,0
20241217,125500,84231534,517,517,517,517,1950
20241217,125400,83223384,517,517,517,517,0
20241217,125300,83223384,517,517,517,517,0
20241217,125200,83223384,517,517,518,516,24
20241217,125100,83210983,518,518,518,518,4
20241217,125000,83208911,518,518,518,518,0
20241217,124900,83208911,518,517,518,516,22
20241217,124800,83197542,517,518,518,517,20
20241217,124700,83187192,518,518,518,518,0
20241217,124600,83187192,518,518,518,518,0
20241217,124500,83187192,518,518,518,518,0
20241217,124400,83187192,518,518,518,518,25
20241217,124300,83174242,518,518,518,516,41
20241217,124200,83153054,518,518,518,518,655
20241217,124100,82813764,518,518,518,518,0
20241217,124000,82813764,518,518,518,518,0
20241217,123900,82813764,518,518,518,518,12
20241217,123800,82807548,516,516,516,516,0
20241217,123700,82807548,516,516,516,516,2009
20241217,123600,81770904,517,517,517,517,2020
20241217,123500,80726564,519,518,519,518,320
20241217,123400,80560494,517,517,517,517,0
20241217,123300,80560494,517,517,517,517,1580
20241217,123200,79743634,517,517,517,517,2
20241217,123100,79742600,517,517,517,517,5
20241217,123000,79740015,517,517,517,517,2
20241217,122900,79738981,517,517,517,517,0
20241217,122800,79738981,517,517,517,517,0
20241217,122700,79738981,517,517,517,517,0
20241217,122600,79738981,517,517,517,517,51
20241217,122500,79712614,517,517,517,516,108
20241217,122400,79656804,517,516,517,516,74
20241217,122300,79618597,516,516,516,516,444
20241217,122200,79389493,516,516,516,516,2101
20241217,122100,78305377,516,516,516,516,4
20241217,122000,78303313,516,516,516,516,4
20241217,121900,78301249,516,515,516,515,12
20241217,121800,78295065,516,516,516,516,0
20241217,121700,78295065,516,516,516,516,0
20241217,121600,78295065,516,516,516,516,0
20241217,121500,78295065,516,516,516,516,3
20241217,121400,78293517,516,516,516,516,591
20241217,121300,77988561,517,517,517,516,15
20241217,121200,77980816,515,515,515,515,0
20241217,121100,77980816,515,515,515,515,0
20241217,121000,77980816,515,515,515,515,0
20241217,120900,77980816,515,515,515,515,0
20241217,120800,77980816,515,515,515,515,0
20241217,120700,77980816,515,516,516,515,15000
20241217,120600,70251306,518,516,518,516,165
20241217,120500,70165854,518,518,518,518,0
20241217,120400,70165854,518,518,518,518,1
20241217,120300,70165336,516,517,517,516,238
20241217,120200,70042300,517,517,517,517,0
20241217,120100,70042300,517,518,518,517,2501
20241217,120000,68749279,518,518,518,518,12241
20241217,115900,62408441,519,519,519,519,0
20241217,115800,62408441,519,519,519,519,0
20241217,115700,62408441,519,519,519,519,10
20241217,115600,62403251,519,519,519,519,1
20241217,115500,62402732,519,519,519,519,118
20241217,115400,62341490,519,519,519,519,0
20241217,115300,62341490,519,519,519,519,0
20241217,115200,62341490,519,519,519,519,0
20241217,115100,62341490,519,519,519,519,1
20241217,115000,62340971,518,518,518,518,0
20241217,114900,62340971,518,518,518,518,1
20241217,114800,62340453,519,518,519,518,16
20241217,114700,62332158,520,520,520,520,0
20241217,114600,62332158,520,520,520,520,0
20241217,114500,62332158,520,520,520,520,0
20241217,114400,62332158,520,520,520,520,0
20241217,114300,62332158,520,520,520,520,0
20241217,114200,62332158,520,520,520,520,0
20241217,114100,62332158,520,520,520,520,11
20241217,114000,62326438,518,518,518,518,1
20241217,113900,62325920,520,520,520,520,4
20241217,113800,62323840,518,520,520,518,3
20241217,113700,62322282,520,520,520,518,34
20241217,113600,62304640,520,520,520,520,0
20241217,113500,62304640,520,520,520,520,0
20241217,113400,62304640,520,520,520,520,0
20241217,113300,62304640,520,520,520,520,3
20241217,113200,62303080,520,520,520,520,1
20241217,113100,62302560,519,520,520,519,446
20241217,113000,62070650,520,520,520,520,0
20241217,112900,62070650,520,520,520,520,2
20241217,112800,62069610,520,521,521,520,128
20241217,112700,62003049,520,521,521,520,6
20241217,112600,61999928,521,520,521,520,588
20241217,112500,61694166,521,521,521,520,8
20241217,112400,61689999,520,520,520,520,2
20241217,112300,61688959,521,521,521,521,10
20241217,112200,61683749,521,520,521,519,500
20241217,112100,61423508,520,520,520,520,0
20241217,112000,61423508,520,520,520,520,0
20241217,111900,61423508,520,520,520,520,401
20241217,111800,61214988,521,519,521,519,5016
20241217,111700,58601682,521,520,521,520,5511
20241217,111600,55732189,519,519,519,519,214
20241217,111500,55621123,519,519,519,519,0
20241217,111400,55621123,519,519,519,519,0
20241217,111300,55621123,519,518,519,518,6
20241217,111200,55618014,518,518,518,518,210
20241217,111100,55509234,518,518,518,518,1124
20241217,111000,54927002,518,517,518,517,32
20241217,110900,54910457,516,516,516,516,5
20241217,110800,54907877,516,516,516,516,0
20241217,110700,54907877,516,518,518,516,3
20241217,110600,54906325,516,518,518,516,15
20241217,110500,54898575,518,518,518,518,6
20241217,110400,54895467,516,516,516,516,3515
20241217,110300,53081727,517,517,517,517,7
20241217,110200,53078108,516,516,516,516,1
20241217,110100,53077592,518,518,518,518,5
20241217,110000,53075002,518,516,518,516,10
20241217,105900,53069836,518,518,518,518,0
20241217,105800,53069836,518,518,518,518,0
20241217,105700,53069836,518,518,518,518,3
20241217,105600,53068282,518,518,518,518,0
20241217,105500,53068282,518,518,518,518,11
20241217,105400,53062584,516,516,516,516,0
20241217,105300,53062584,516,517,517,516,2799
20241217,105200,51617528,518,518,518,517,286
20241217,105100,51469387,518,518,518,518,19
20241217,105000,51459545,517,518,518,517,32
20241217,104900,51442979,518,518,518,518,6
20241217,104800,51439871,517,517,517,517,0
20241217,104700,51439871,517,517,517,517,931
20241217,104600,50958544,517,517,517,517,2404
20241217,104500,49715676,516,517,517,516,377
20241217,104400,49520774,517,517,517,516,32
20241217,104300,49504248,517,517,517,517,12
20241217,104200,49498044,516,516,516,516,0
20241217,104100,49498044,516,516,516,516,263
20241217,104000,49362336,516,516,516,516,100
20241217,103900,49310736,516,516,516,516,394
20241217,103800,49107432,517,517,517,517,0
20241217,103700,49107432,517,517,517,517,0
20241217,103600,49107432,517,517,517,517,0
20241217,103500,49107432,517,517,517,515,25
20241217,103400,49094543,516,516,516,516,0
20241217,103300,49094543,516,516,517,516,3279
20241217,103200,47402400,516,516,516,516,0
20241217,103100,47402400,516,516,516,516,50
20241217,103000,47376600,516,516,516,516,0
20241217,102900,47376600,516,516,516,516,29
20241217,102800,47361636,517,517,517,517,7
20241217,102700,47358017,517,517,517,517,14
20241217,102600,47350779,517,517,517,517,176
20241217,102500,47259787,517,517,517,517,763
20241217,102400,46865316,518,518,518,518,0
20241217,102300,46865316,518,518,518,518,0
20241217,102200,46865316,518,518,518,518,0
20241217,102100,46865316,518,518,518,518,0
20241217,102000,46865316,518,518,518,518,0
20241217,101900,46865316,518,518,518,518,0
20241217,101800,46865316,518,518,518,518,0
20241217,101700,46865316,518,518,518,518,0
20241217,101600,46865316,518,518,518,518,11
20241217,101500,46859618,517,516,517,516,1789
20241217,101400,45934716,517,518,518,517,3021
20241217,101300,44372838,517,517,517,517,11
20241217,101200,44367151,518,518,518,518,0
20241217,101100,44367151,518,518,518,518,10
20241217,101000,44361971,517,518,518,517,2548
20241217,100900,43044654,518,518,518,518,110
20241217,100800,42987674,518,518,518,518,0
20241217,100700,42987674,518,518,518,517,45
20241217,100600,42964384,518,518,518,518,9
20241217,100500,42959722,518,518,518,518,2
20241217,100400,42958686,518,518,518,518,100
20241217,100300,42906886,518,518,518,518,1
20241217,100200,42906368,518,518,518,518,3
20241217,100100,42904814,518,518,518,518,1
20241217,100000,42904296,518,518,518,518,0
20241217,095900,42904296,518,518,518,518,1
20241217,095800,42903778,516,516,516,516,2
20241217,095700,42902746,516,516,516,516,20
20241217,095600,42892426,518,517,518,517,12
20241217,095500,42886215,517,517,517,517,0
20241217,095400,42886215,517,517,517,517,40
20241217,095300,42865535,518,518,518,518,0
20241217,095200,42865535,518,518,518,518,6714
20241217,095100,39387683,517,517,517,517,1046
20241217,095000,38846901,518,517,518,517,343
20241217,094900,38669568,517,517,517,517,0
20241217,094800,38669568,517,517,517,517,1
20241217,094700,38669051,517,517,517,517,1
20241217,094600,38668534,517,517,517,517,48
20241217,094500,38643718,517,517,517,517,1298
20241217,094400,37972652,517,518,518,516,12001
20241217,094300,31770037,518,518,519,518,42
20241217,094200,31748280,518,519,520,518,1007
20241217,094100,31224650,520,520,520,516,10504
20241217,094000,25800408,520,520,520,520,164
20241217,093900,25715128,520,520,520,520,0
20241217,093800,25715128,520,520,520,520,0
20241217,093700,25715128,520,520,520,520,10
20241217,093600,25709928,520,520,520,520,31
20241217,093500,25693808,520,520,520,518,2306
20241217,093400,24499290,520,520,520,519,26
20241217,093300,24485771,520,518,520,518,1895
20241217,093200,23503575,517,517,517,517,0
20241217,093100,23503575,517,516,517,516,2485
20241217,093000,22218838,516,517,517,516,4231
20241217,092900,20034424,516,516,516,516,1036
20241217,092800,19499848,516,515,516,515,224
20241217,092700,19384297,516,516,516,516,1792
20241217,092600,18459625,516,516,516,516,0
20241217,092500,18459625,516,516,516,516,467
20241217,092400,18218653,517,517,517,516,369
20241217,092300,18028003,517,517,517,517,1162
20241217,092200,17427249,517,517,518,517,3242
20241217,092100,15751134,518,520,520,518,222
20241217,092000,15636124,520,518,520,518,57
20241217,091900,15606573,520,520,520,520,1
20241217,091800,15606053,517,517,517,517,0
20241217,091700,15606053,517,518,518,517,5837
20241217,091600,12585957,520,520,520,520,11
20241217,091500,12580237,519,519,519,519,900
20241217,091400,12113137,519,520,520,518,111
20241217,091300,12055529,519,519,519,518,870
20241217,091200,11604237,519,519,519,519,116
20241217,091100,11544033,519,519,521,518,10086
20241217,091000,6311242,521,521,521,521,13
20241217,090900,6304469,521,519,521,519,1654
20241217,090800,5446041,520,521,521,520,11
20241217,090700,5440320,519,518,520,518,2349
20241217,090600,4218881,519,519,519,519,12
20241217,090500,4212653,520,520,520,520,2
20241217,090400,4211613,518,522,522,518,3527
20241217,090300,2381076,522,522,522,522,0
20241217,090200,2381076,522,521,522,520,130
20241217,090100,2313348,517,519,521,517,2750
20241217,090000,888600,520,522,522,520,1705