KissMeData/003060/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183800,363847797,740,740,740,740,7193
20241120,183700,363847797,740,740,740,740,0
20241120,183600,363847797,740,740,740,740,0
20241120,183500,363847797,740,740,740,740,0
20241120,183400,363847797,740,740,740,740,0
20241120,183300,363847797,740,740,740,740,0
20241120,183200,363847797,740,740,740,740,0
20241120,183100,363847797,740,740,740,740,0
20241120,183000,363847797,740,740,740,740,0
20241120,182900,363847797,740,740,740,740,0
20241120,182800,363847797,740,740,740,740,0
20241120,182700,363847797,740,740,740,740,0
20241120,182600,363847797,740,740,740,740,0
20241120,182500,363847797,740,740,740,740,0
20241120,182400,363847797,740,740,740,740,0
20241120,182300,363847797,740,740,740,740,0
20241120,182200,363847797,740,740,740,740,0
20241120,182100,363847797,740,740,740,740,0
20241120,182000,363847797,740,740,740,740,0
20241120,181900,363847797,740,740,740,740,0
20241120,181800,363847797,740,740,740,740,0
20241120,181700,363847797,740,740,740,740,0
20241120,181600,363847797,740,740,740,740,0
20241120,181500,363847797,740,740,740,740,0
20241120,181400,363847797,740,740,740,740,0
20241120,181300,363847797,740,740,740,740,0
20241120,181200,363847797,740,740,740,740,0
20241120,181100,363847797,740,740,740,740,0
20241120,181000,363847797,740,740,740,740,0
20241120,180900,363847797,740,740,740,740,0
20241120,180800,363847797,740,740,740,740,7193
20241120,180700,363847797,740,740,740,740,0
20241120,180600,363847797,740,740,740,740,0
20241120,180500,363847797,740,740,740,740,0
20241120,180400,363847797,740,740,740,740,0
20241120,180300,363847797,740,740,740,740,0
20241120,180200,363847797,740,740,740,740,0
20241120,180100,363847797,740,740,740,740,0
20241120,180000,363847797,740,740,740,740,0
20241120,175900,363847797,740,740,740,740,0
20241120,175800,363847797,740,740,740,740,0
20241120,175700,363847797,740,740,740,740,0
20241120,175600,363847797,740,740,740,740,0
20241120,175500,363847797,740,740,740,740,0
20241120,175400,363847797,740,740,740,740,0
20241120,175300,363847797,740,740,740,740,0
20241120,175200,363847797,740,740,740,740,0
20241120,175100,363847797,740,740,740,740,0
20241120,175000,363847797,740,740,740,740,0
20241120,174900,363847797,740,740,740,740,0
20241120,174800,363847797,740,740,740,740,0
20241120,174700,363847797,740,740,740,740,0
20241120,174600,363847797,740,740,740,740,0
20241120,174500,363847797,740,740,740,740,0
20241120,174400,363847797,740,740,740,740,0
20241120,174300,363847797,740,740,740,740,0
20241120,174200,363847797,740,740,740,740,0
20241120,174100,363847797,740,740,740,740,0
20241120,174000,363847797,740,740,740,740,0
20241120,173900,363847797,740,740,740,740,0
20241120,173800,363847797,740,740,740,740,7193
20241120,173700,363847797,740,740,740,740,0
20241120,173600,363847797,740,740,740,740,0
20241120,173500,363847797,740,740,740,740,0
20241120,173400,363847797,740,740,740,740,0
20241120,173300,363847797,740,740,740,740,0
20241120,173200,363847797,740,740,740,740,0
20241120,173100,363847797,740,740,740,740,0
20241120,173000,363847797,740,740,740,740,0
20241120,172900,363847797,740,740,740,740,0
20241120,172800,363847797,740,740,740,740,0
20241120,172700,363847797,740,740,740,740,0
20241120,172600,363847797,740,740,740,740,0
20241120,172500,363847797,740,740,740,740,0
20241120,172400,363847797,740,740,740,740,0
20241120,172300,363847797,740,740,740,740,0
20241120,172200,363847797,740,740,740,740,0
20241120,172100,363847797,740,740,740,740,0
20241120,172000,363847797,740,740,740,740,0
20241120,171900,363847797,740,740,740,740,0
20241120,171800,363847797,740,740,740,740,0
20241120,171700,363847797,740,740,740,740,0
20241120,171600,363847797,740,740,740,740,0
20241120,171500,363847797,740,740,740,740,0
20241120,171400,363847797,740,740,740,740,0
20241120,171300,363847797,740,740,740,740,0
20241120,171200,363847797,740,740,740,740,0
20241120,171100,363847797,740,740,740,740,0
20241120,171000,363847797,740,740,740,740,0
20241120,170900,363847797,740,740,740,740,0
20241120,170800,363847797,740,740,740,740,7193
20241120,170700,363847797,740,740,740,740,0
20241120,170600,363847797,740,740,740,740,0
20241120,170500,363847797,740,740,740,740,0
20241120,170400,363847797,740,740,740,740,0
20241120,170300,363847797,740,740,740,740,0
20241120,170200,363847797,740,740,740,740,0
20241120,170100,363847797,740,740,740,740,0
20241120,170000,363847797,740,740,740,740,0
20241120,165900,363847797,740,740,740,740,0
20241120,165800,363847797,740,740,740,740,0
20241120,165700,363847797,740,740,740,740,0
20241120,165600,363847797,740,740,740,740,0
20241120,165500,363847797,740,740,740,740,0
20241120,165400,363847797,740,740,740,740,0
20241120,165300,363847797,740,740,740,740,0
20241120,165200,363847797,740,740,740,740,0
20241120,165100,363847797,740,740,740,740,0
20241120,165000,363847797,740,740,740,740,0
20241120,164900,363847797,740,740,740,740,0
20241120,164800,363847797,740,740,740,740,0
20241120,164700,363847797,740,740,740,740,0
20241120,164600,363847797,740,740,740,740,0
20241120,164500,363847797,740,740,740,740,0
20241120,164400,363847797,740,740,740,740,0
20241120,164300,363847797,740,740,740,740,0
20241120,164200,363847797,740,740,740,740,0
20241120,164100,363847797,740,740,740,740,0
20241120,164000,363847797,740,740,740,740,0
20241120,163900,363847797,740,740,740,740,0
20241120,163800,363847797,740,740,740,740,7193
20241120,163700,363847797,740,740,740,740,0
20241120,163600,363847797,740,740,740,740,0
20241120,163500,363847797,740,740,740,740,0
20241120,163400,363847797,740,740,740,740,0
20241120,163300,363847797,740,740,740,740,0
20241120,163200,363847797,740,740,740,740,0
20241120,163100,363847797,740,740,740,740,0
20241120,163000,363847797,740,740,740,740,0
20241120,162900,363847797,740,740,740,740,0
20241120,162800,363847797,740,740,740,740,0
20241120,162700,363847797,740,740,740,740,0
20241120,162600,363847797,740,740,740,740,0
20241120,162500,363847797,740,740,740,740,0
20241120,162400,363847797,740,740,740,740,0
20241120,162300,363847797,740,740,740,740,0
20241120,162200,363847797,740,740,740,740,0
20241120,162100,363847797,740,740,740,740,0
20241120,162000,363847797,740,740,740,740,0
20241120,161900,363847797,740,740,740,740,0
20241120,161800,363847797,740,740,740,740,0
20241120,161700,363847797,740,740,740,740,0
20241120,161600,363847797,740,740,740,740,0
20241120,161500,363847797,740,740,740,740,0
20241120,161400,363847797,740,740,740,740,0
20241120,161300,363847797,740,740,740,740,0
20241120,161200,363847797,740,740,740,740,0
20241120,161100,363847797,740,740,740,740,0
20241120,161000,363847797,740,740,740,740,0
20241120,160900,363847797,740,740,740,740,0
20241120,160800,363847797,740,740,740,740,7193
20241120,160700,363847797,740,740,740,740,0
20241120,160600,363847797,740,740,740,740,0
20241120,160500,363847797,740,740,740,740,0
20241120,160400,363847797,740,740,740,740,0
20241120,160300,363847797,740,740,740,740,0
20241120,160200,363847797,740,740,740,740,0
20241120,160100,363847797,740,740,740,740,0
20241120,160000,363847797,740,740,740,740,0
20241120,155900,363847797,740,740,740,740,0
20241120,155800,363847797,740,740,740,740,0
20241120,155700,363847797,740,740,740,740,0
20241120,155600,363847797,740,740,740,740,0
20241120,155500,363847797,740,740,740,740,0
20241120,155400,363847797,740,740,740,740,0
20241120,155300,363847797,740,740,740,740,0
20241120,155200,363847797,740,740,740,740,0
20241120,155100,363847797,740,740,740,740,0
20241120,155000,363847797,740,740,740,740,0
20241120,154900,363847797,740,740,740,740,0
20241120,154800,363847797,740,740,740,740,0
20241120,154700,363847797,740,740,740,740,0
20241120,154600,363847797,740,740,740,740,0
20241120,154500,363847797,740,740,740,740,0
20241120,154400,363847797,740,740,740,740,0
20241120,154300,363847797,740,740,740,740,0
20241120,154200,363847797,740,740,740,740,0
20241120,154100,363847797,740,740,740,740,0
20241120,154000,363847797,740,740,740,740,0
20241120,153900,363847797,740,740,740,740,0
20241120,153800,363847797,740,740,740,740,7193
20241120,153700,363847797,740,740,740,740,0
20241120,153600,363847797,740,740,740,740,0
20241120,153500,363847797,740,740,740,740,0
20241120,153400,363847797,740,740,740,740,0
20241120,153300,363847797,740,740,740,740,0
20241120,153200,363847797,740,740,740,740,0
20241120,153100,363847797,740,740,740,740,0
20241120,153000,363847797,740,740,740,740,7193
20241120,152900,358524977,740,740,740,740,0
20241120,152800,358524977,740,740,740,740,0
20241120,152700,358524977,740,740,740,740,0
20241120,152600,358524977,740,740,740,740,0
20241120,152500,358524977,740,740,740,740,0
20241120,152400,358524977,740,740,740,740,0
20241120,152300,358524977,740,740,740,740,0
20241120,152200,358524977,740,740,740,740,0
20241120,152100,358524977,740,740,740,740,0
20241120,152000,358524977,740,740,740,740,0
20241120,151900,358524977,740,739,740,739,4445
20241120,151800,355240120,739,738,739,738,1049
20241120,151700,354464917,735,735,735,735,923
20241120,151600,353786512,735,736,736,735,600
20241120,151500,353345502,735,738,738,735,52
20241120,151400,353307129,738,738,738,738,610
20241120,151300,352856949,738,735,740,734,999
20241120,151200,352118780,740,739,740,731,18381
20241120,151100,338629813,739,739,739,739,297
20241120,151000,338410330,739,738,739,738,173
20241120,150900,338282484,739,739,739,739,100
20241120,150800,338208584,740,740,740,740,50
20241120,150700,338171584,740,741,741,740,63
20241120,150600,338124952,741,740,741,740,242
20241120,150500,337945790,738,738,738,738,0
20241120,150400,337945790,738,739,739,738,3725
20241120,150300,335195712,740,740,740,739,3050
20241120,150200,332940295,740,741,741,740,5027
20241120,150100,329219952,740,743,743,740,618
20241120,150000,328762040,740,740,740,740,1
20241120,145900,328761300,743,743,743,743,0
20241120,145800,328761300,743,743,743,743,6
20241120,145700,328756842,739,739,739,739,736
20241120,145600,328212938,740,741,741,739,2599
20241120,145500,326289762,743,743,743,742,153
20241120,145400,326176087,742,743,743,742,17
20241120,145300,326163465,743,741,743,740,237
20241120,145200,325987826,740,741,741,740,27
20241120,145100,325967845,740,740,740,740,0
20241120,145000,325967845,740,740,740,740,0
20241120,144900,325967845,740,740,740,740,0
20241120,144800,325967845,740,740,740,740,0
20241120,144700,325967845,740,740,740,740,0
20241120,144600,325967845,740,740,740,740,0
20241120,144500,325967845,740,740,740,740,1
20241120,144400,325967105,744,744,744,744,238
20241120,144300,325790033,744,744,744,744,1
20241120,144200,325789289,739,739,745,739,3083
20241120,144100,323492908,744,740,744,736,4668
20241120,144000,320048661,741,741,741,741,0
20241120,143900,320048661,741,743,743,741,5350
20241120,143800,316082778,743,743,743,743,4
20241120,143700,316079806,742,742,742,742,0
20241120,143600,316079806,742,742,742,742,94
20241120,143500,316010058,742,742,742,742,0
20241120,143400,316010058,742,742,742,742,1
20241120,143300,316009316,745,745,745,745,32
20241120,143200,315985476,740,740,740,740,1
20241120,143100,315984736,744,744,744,744,0
20241120,143000,315984736,744,744,744,744,0
20241120,142900,315984736,744,744,744,744,13
20241120,142800,315975064,744,743,744,743,169
20241120,142700,315849334,743,743,743,743,25
20241120,142600,315830759,743,743,743,743,196
20241120,142500,315685131,740,740,740,740,650
20241120,142400,315204131,739,739,739,739,269
20241120,142300,315005340,740,740,740,740,50
20241120,142200,314968340,740,741,741,740,636
20241120,142100,314497665,742,742,742,742,3420
20241120,142000,311960025,742,742,742,742,30
20241120,141900,311937765,742,742,742,742,145
20241120,141800,311830175,742,742,742,742,51
20241120,141700,311792333,742,742,742,742,32
20241120,141600,311768589,742,742,742,742,100
20241120,141500,311694389,742,743,743,742,14
20241120,141400,311683997,743,743,743,743,0
20241120,141300,311683997,743,743,743,743,0
20241120,141200,311683997,743,743,743,743,227
20241120,141100,311515336,741,743,743,741,1252
20241120,141000,310587520,741,744,744,741,2878
20241120,140900,308452389,744,745,745,744,117
20241120,140800,308365294,745,745,745,745,0
20241120,140700,308365294,745,745,745,745,150
20241120,140600,308253544,745,746,746,745,315
20241120,140500,308018720,746,745,746,745,102
20241120,140400,307942729,745,745,745,745,437
20241120,140300,307617164,746,746,746,746,0
20241120,140200,307617164,746,746,746,746,0
20241120,140100,307617164,746,746,746,746,32
20241120,140000,307593292,746,746,746,746,206
20241120,135900,307439616,746,746,746,746,210
20241120,135800,307282956,746,745,746,745,745
20241120,135700,306727237,745,744,745,744,1153
20241120,135600,305869201,744,744,744,744,23
20241120,135500,305852089,744,744,744,744,10
20241120,135400,305844649,744,744,744,744,1336
20241120,135300,304850665,745,745,745,745,22
20241120,135200,304834275,744,745,745,743,1395
20241120,135100,303797580,745,745,745,745,1
20241120,135000,303796835,745,745,745,745,22
20241120,134900,303780445,745,745,745,741,2418
20241120,134800,301985646,746,746,746,746,0
20241120,134700,301985646,746,746,746,746,0
20241120,134600,301985646,746,746,746,746,325
20241120,134500,301743196,748,746,748,746,789
20241120,134400,301153401,748,748,748,748,6
20241120,134300,301148913,748,748,748,748,63
20241120,134200,301101789,745,747,747,745,1009
20241120,134100,300349917,747,748,748,747,258
20241120,134000,300156987,748,748,748,748,96
20241120,133900,300085179,746,746,746,746,8
20241120,133800,300079211,747,749,749,747,226
20241120,133700,299910035,750,749,750,749,43
20241120,133600,299877811,749,749,750,749,1440
20241120,133500,298799167,748,749,749,745,1074
20241120,133400,297996312,748,750,752,748,289
20241120,133300,297780027,751,751,752,750,4318
20241120,133200,294533562,751,749,751,749,138
20241120,133100,294430092,751,751,755,746,1829
20241120,133000,293050696,751,740,751,740,46409
20241120,132900,258418389,739,739,739,739,681
20241120,132800,257915130,739,736,739,736,61
20241120,132700,257870081,735,736,736,735,4134
20241120,132600,254827957,736,736,736,736,300
20241120,132500,254607157,737,737,737,737,320
20241120,132400,254371317,738,737,738,736,529
20241120,132300,253981914,741,739,741,735,7302
20241120,132200,248601141,738,738,738,738,0
20241120,132100,248601141,738,738,738,738,0
20241120,132000,248601141,738,738,738,738,0
20241120,131900,248601141,738,737,738,737,629
20241120,131800,248136965,742,742,742,742,2014
20241120,131700,246642577,741,740,741,740,849
20241120,131600,246013848,740,740,740,740,700
20241120,131500,245495848,740,740,740,740,7000
20241120,131400,240315848,740,740,740,740,2000
20241120,131300,238835848,740,740,740,740,0
20241120,131200,238835848,740,740,740,740,2000
20241120,131100,237355848,740,740,740,740,0
20241120,131000,237355848,740,740,740,740,27
20241120,130900,237335868,740,739,740,739,33
20241120,130800,237311473,739,739,739,738,2316
20241120,130700,235600017,739,739,739,739,4
20241120,130600,235597061,739,739,739,739,6
20241120,130500,235592627,739,738,739,738,7
20241120,130400,235587458,735,736,736,735,1043
20241120,130300,234820810,736,736,736,736,0
20241120,130200,234820810,736,736,736,736,0
20241120,130100,234820810,736,736,736,736,0
20241120,130000,234820810,736,736,736,736,0
20241120,125900,234820810,736,736,736,736,0
20241120,125800,234820810,736,736,736,736,0
20241120,125700,234820810,736,736,736,736,5
20241120,125600,234817130,736,736,736,736,0
20241120,125500,234817130,736,736,736,736,0
20241120,125400,234817130,736,736,736,736,0
20241120,125300,234817130,736,736,736,736,0
20241120,125200,234817130,736,736,736,736,1608
20241120,125100,233633642,736,736,736,736,0
20241120,125000,233633642,736,736,736,736,408
20241120,124900,233333354,737,737,737,737,10
20241120,124800,233325984,739,739,739,739,3
20241120,124700,233323767,739,739,739,739,0
20241120,124600,233323767,739,736,739,735,11
20241120,124500,233315651,736,737,739,735,3552
20241120,124400,230700585,738,738,738,738,0
20241120,124300,230700585,738,738,738,738,171
20241120,124200,230574387,737,737,737,737,1
20241120,124100,230573650,737,737,737,737,2
20241120,124000,230572176,737,738,739,737,4840
20241120,123900,227001595,738,738,738,738,98
20241120,123800,226929271,739,738,739,738,212
20241120,123700,226772803,738,738,738,738,1624
20241120,123600,225574291,738,738,738,738,0
20241120,123500,225574291,738,738,738,738,1
20241120,123400,225573553,736,736,736,736,185
20241120,123300,225437393,736,736,736,736,0
20241120,123200,225437393,736,736,736,736,5
20241120,123100,225433713,736,736,736,736,0
20241120,123000,225433713,736,736,736,736,0
20241120,122900,225433713,736,736,736,736,551
20241120,122800,225028177,735,735,735,735,11
20241120,122700,225020092,735,735,735,735,0
20241120,122600,225020092,735,737,737,735,10500
20241120,122500,217299853,738,738,738,738,200
20241120,122400,217152253,738,738,738,738,1
20241120,122300,217151515,737,737,739,737,406
20241120,122200,216852281,737,737,737,737,200
20241120,122100,216704881,737,737,737,735,5408
20241120,122000,212727054,738,736,738,735,786
20241120,121900,212149222,735,739,739,735,331
20241120,121800,211905536,739,738,739,738,300
20241120,121700,211683851,735,735,735,735,0
20241120,121600,211683851,735,735,735,735,204
20241120,121500,211533911,735,736,736,735,921
20241120,121400,210856900,736,738,738,736,261
20241120,121300,210664747,737,737,737,737,100
20241120,121200,210591047,737,738,738,737,101
20241120,121100,210516609,738,738,738,738,100
20241120,121000,210442809,737,737,737,737,1
20241120,120900,210442072,738,738,738,738,11
20241120,120800,210433954,738,738,738,738,100
20241120,120700,210360154,738,738,738,737,1836
20241120,120600,209005821,739,739,739,739,100
20241120,120500,208931921,737,737,737,737,0
20241120,120400,208931921,737,737,737,737,0
20241120,120300,208931921,737,737,737,737,36
20241120,120200,208905389,739,739,739,739,0
20241120,120100,208905389,739,739,739,739,200
20241120,120000,208757589,739,739,739,739,100
20241120,115900,208683689,739,739,739,739,101
20241120,115800,208609050,737,737,737,737,45
20241120,115700,208575885,737,737,737,737,174
20241120,115600,208447647,736,736,736,736,0
20241120,115500,208447647,736,736,736,736,0
20241120,115400,208447647,736,736,736,736,1
20241120,115300,208446911,739,739,739,739,8
20241120,115200,208440999,739,739,739,739,0
20241120,115100,208440999,739,736,739,736,160
20241120,115000,208322939,736,736,736,736,0
20241120,114900,208322939,736,736,736,736,1001
20241120,114800,207586203,740,740,740,740,0
20241120,114700,207586203,740,740,740,740,100
20241120,114600,207512203,736,736,740,736,203
20241120,114500,207361995,740,740,740,740,204
20241120,114400,207211035,735,735,735,735,1
20241120,114300,207210300,740,735,740,735,137
20241120,114200,207109105,740,740,740,740,500
20241120,114100,206739105,735,736,736,735,2508
20241120,114000,204895717,736,736,736,736,351
20241120,113900,204637381,736,740,740,736,1701
20241120,113800,203378645,736,736,736,736,1
20241120,113700,203377909,740,740,740,740,0
20241120,113600,203377909,740,740,740,740,0
20241120,113500,203377909,740,740,740,740,0
20241120,113400,203377909,740,740,740,740,0
20241120,113300,203377909,740,740,740,740,0
20241120,113200,203377909,740,740,740,740,5
20241120,113100,203374209,737,737,737,737,2
20241120,113000,203372735,740,740,740,740,0
20241120,112900,203372735,740,740,740,740,0
20241120,112800,203372735,740,734,740,734,126
20241120,112700,203280221,734,734,734,734,0
20241120,112600,203280221,734,734,734,734,0
20241120,112500,203280221,734,734,734,734,0
20241120,112400,203280221,734,734,734,734,25
20241120,112300,203261871,734,734,734,734,52
20241120,112200,203223703,734,735,735,734,342
20241120,112100,202972670,734,735,735,734,108
20241120,112000,202893397,735,735,735,735,0
20241120,111900,202893397,735,735,735,735,47
20241120,111800,202858852,735,735,735,735,0
20241120,111700,202858852,735,735,735,735,0
20241120,111600,202858852,735,736,736,735,654
20241120,111500,202378161,735,737,737,735,340
20241120,111400,202127921,740,740,740,740,6
20241120,111300,202123481,736,736,736,736,6
20241120,111200,202119065,736,736,736,736,5
20241120,111100,202115385,736,736,736,736,42
20241120,111000,202084473,736,737,737,736,160
20241120,110900,201966701,740,740,740,740,9
20241120,110800,201960041,740,740,740,740,11
20241120,110700,201951901,740,740,740,740,12
20241120,110600,201943021,741,742,743,740,2835
20241120,110500,199836903,743,740,743,740,5388
20241120,110400,195836185,737,738,739,737,309
20241120,110300,195607956,743,733,743,732,12500
20241120,110200,186370414,733,733,733,733,1018
20241120,110100,185624220,737,736,737,733,1559
20241120,110000,184479366,736,736,736,736,1000
20241120,105900,183743366,736,736,736,736,1
20241120,105800,183742630,736,736,736,736,2
20241120,105700,183741158,736,736,736,736,34
20241120,105600,183716134,736,736,736,736,11
20241120,105500,183708038,737,737,737,737,0
20241120,105400,183708038,737,737,737,737,17
20241120,105300,183695509,737,737,737,737,5
20241120,105200,183691824,737,737,737,737,9
20241120,105100,183685191,737,737,737,737,23
20241120,105000,183668240,737,737,737,737,0
20241120,104900,183668240,737,737,737,737,1
20241120,104800,183667503,737,737,737,737,0
20241120,104700,183667503,737,737,737,734,8315
20241120,104600,177545805,737,738,738,737,6906
20241120,104500,172455928,737,737,737,737,0
20241120,104400,172455928,737,737,737,737,0
20241120,104300,172455928,737,741,741,737,10145
20241120,104200,164938883,741,741,741,740,80
20241120,104100,164879613,741,740,741,740,1520
20241120,104000,163753823,740,740,740,740,105
20241120,103900,163676123,741,741,741,741,116
20241120,103800,163590167,741,741,741,741,301
20241120,103700,163367126,741,735,741,734,3843
20241120,103600,160541689,735,735,735,735,0
20241120,103500,160541689,735,735,735,735,2
20241120,103400,160540219,735,735,735,735,1393
20241120,103300,159516364,735,735,735,735,545
20241120,103200,159115789,735,735,735,735,364
20241120,103100,158848249,736,739,739,736,1837
20241120,103000,157495897,739,739,740,739,3
20241120,102900,157493679,739,739,739,739,1001
20241120,102800,156753940,737,737,737,737,0
20241120,102700,156753940,737,737,737,737,36
20241120,102600,156727408,742,740,742,740,511
20241120,102500,156348718,740,740,740,740,887
20241120,102400,155692338,740,740,740,740,24
20241120,102300,155674578,740,736,740,736,251
20241120,102200,155489838,736,736,736,736,0
20241120,102100,155489838,736,736,736,736,0
20241120,102000,155489838,736,737,737,736,59
20241120,101900,155446363,738,742,743,737,336
20241120,101800,155198300,744,744,744,744,1000
20241120,101700,154454300,744,738,745,738,13014
20241120,101600,144810449,737,737,737,737,227
20241120,101500,144643150,736,736,736,736,1000
20241120,101400,143907150,736,732,736,732,2570
20241120,101300,142017944,732,732,732,731,119
20241120,101200,141930936,735,735,735,735,737
20241120,101100,141389241,731,731,731,731,0
20241120,101000,141389241,731,731,731,731,1021
20241120,100900,140642890,730,731,731,730,1151
20241120,100800,139802453,731,731,731,731,0
20241120,100700,139802453,731,731,731,731,30
20241120,100600,139780523,730,730,730,730,2845
20241120,100500,137703673,730,730,730,730,2
20241120,100400,137702213,730,730,730,730,1
20241120,100300,137701483,730,728,730,728,323
20241120,100200,137465695,727,727,727,727,0
20241120,100100,137465695,727,727,727,727,62
20241120,100000,137420621,727,727,727,727,187
20241120,095900,137284672,727,725,727,725,1194
20241120,095800,136418780,726,726,726,726,1
20241120,095700,136418054,725,724,725,724,407
20241120,095600,136122988,725,724,725,724,3205
20241120,095500,133801734,724,724,725,724,328
20241120,095400,133564257,725,725,725,725,60
20241120,095300,133520757,727,725,727,724,234
20241120,095200,133351024,724,724,724,724,0
20241120,095100,133351024,724,724,724,724,825
20241120,095000,132753724,724,726,726,724,1159
20241120,094900,131914593,725,725,725,725,70
20241120,094800,131863843,727,727,727,727,28
20241120,094700,131843487,724,728,728,724,1501
20241120,094600,130756616,728,728,728,728,1
20241120,094500,130755888,728,728,728,728,0
20241120,094400,130755888,728,728,728,728,52
20241120,094300,130718032,728,728,728,728,1000
20241120,094200,129990032,728,727,728,727,2382
20241120,094100,128256936,728,728,728,728,2267
20241120,094000,126606560,728,728,728,728,113
20241120,093900,126524296,727,727,727,727,1000
20241120,093800,125797296,727,727,727,727,1
20241120,093700,125796569,721,723,723,721,11223
20241120,093600,117703859,724,724,724,724,9
20241120,093500,117697343,724,724,724,721,5042
20241120,093400,114058053,724,728,728,724,891
20241120,093300,113412865,725,729,729,725,7129
20241120,093200,108243424,729,729,729,729,9
20241120,093100,108236863,729,729,729,729,527
20241120,093000,107852680,730,730,730,730,0
20241120,092900,107852680,730,727,730,727,2003
20241120,092800,106396490,727,725,727,725,13110
20241120,092700,96865720,727,727,727,727,2023
20241120,092600,95394999,727,727,727,722,10002
20241120,092500,88171318,727,727,727,724,117
20241120,092400,88086604,724,725,725,724,3296
20241120,092300,85698017,725,726,726,725,5046
20241120,092200,82034639,726,728,729,726,1648
20241120,092100,80836834,727,727,728,727,603
20241120,092000,80398443,727,727,727,727,4
20241120,091900,80395535,727,727,727,727,39
20241120,091800,80367182,727,728,728,727,5692
20241120,091700,76228978,729,731,731,728,3400
20241120,091600,73751938,731,735,735,731,218
20241120,091500,73592100,735,731,735,730,1241
20241120,091400,72685217,731,731,731,731,0
20241120,091300,72685217,731,732,732,730,9022
20241120,091200,66090055,731,731,731,731,1091
20241120,091100,65292534,731,734,734,731,7577
20241120,091000,59749606,736,736,736,736,5
20241120,090900,59745926,737,737,737,737,5
20241120,090800,59742241,737,737,737,737,94
20241120,090700,59672963,737,737,737,737,4893
20241120,090600,56066822,737,737,737,737,2
20241120,090500,56065348,737,737,737,737,1
20241120,090400,56064611,737,736,737,736,1230
20241120,090300,55159101,736,734,736,734,6077
20241120,090200,50696583,734,728,734,728,4037
20241120,090100,47751341,734,731,734,728,35038
20241120,090000,22240745,731,731,731,731,30420