KissMeData/003060/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,183900,494739566,726,726,726,726,18858
20241211,183800,494739566,726,726,726,726,0
20241211,183700,494739566,726,726,726,726,0
20241211,183600,494739566,726,726,726,726,0
20241211,183500,494739566,726,726,726,726,0
20241211,183400,494739566,726,726,726,726,0
20241211,183300,494739566,726,726,726,726,0
20241211,183200,494739566,726,726,726,726,0
20241211,183100,494739566,726,726,726,726,0
20241211,183000,494739566,726,726,726,726,0
20241211,182900,494739566,726,726,726,726,0
20241211,182800,494739566,726,726,726,726,0
20241211,182700,494739566,726,726,726,726,0
20241211,182600,494739566,726,726,726,726,0
20241211,182500,494739566,726,726,726,726,0
20241211,182400,494739566,726,726,726,726,0
20241211,182300,494739566,726,726,726,726,0
20241211,182200,494739566,726,726,726,726,0
20241211,182100,494739566,726,726,726,726,0
20241211,182000,494739566,726,726,726,726,0
20241211,181900,494739566,726,726,726,726,0
20241211,181800,494739566,726,726,726,726,0
20241211,181700,494739566,726,726,726,726,0
20241211,181600,494739566,726,726,726,726,0
20241211,181500,494739566,726,726,726,726,0
20241211,181400,494739566,726,726,726,726,0
20241211,181300,494739566,726,726,726,726,0
20241211,181200,494739566,726,726,726,726,0
20241211,181100,494739566,726,726,726,726,0
20241211,181000,494739566,726,726,726,726,0
20241211,180900,494739566,726,726,726,726,18858
20241211,180800,494739566,726,726,726,726,0
20241211,180700,494739566,726,726,726,726,0
20241211,180600,494739566,726,726,726,726,0
20241211,180500,494739566,726,726,726,726,0
20241211,180400,494739566,726,726,726,726,0
20241211,180300,494739566,726,726,726,726,0
20241211,180200,494739566,726,726,726,726,0
20241211,180100,494739566,726,726,726,726,0
20241211,180000,494739566,726,726,726,726,0
20241211,175900,494739566,726,726,726,726,0
20241211,175800,494739566,726,726,726,726,0
20241211,175700,494739566,726,726,726,726,0
20241211,175600,494739566,726,726,726,726,0
20241211,175500,494739566,726,726,726,726,0
20241211,175400,494739566,726,726,726,726,0
20241211,175300,494739566,726,726,726,726,0
20241211,175200,494739566,726,726,726,726,0
20241211,175100,494739566,726,726,726,726,0
20241211,175000,494739566,726,726,726,726,0
20241211,174900,494739566,726,726,726,726,0
20241211,174800,494739566,726,726,726,726,0
20241211,174700,494739566,726,726,726,726,0
20241211,174600,494739566,726,726,726,726,0
20241211,174500,494739566,726,726,726,726,0
20241211,174400,494739566,726,726,726,726,0
20241211,174300,494739566,726,726,726,726,0
20241211,174200,494739566,726,726,726,726,0
20241211,174100,494739566,726,726,726,726,0
20241211,174000,494739566,726,726,726,726,0
20241211,173900,494739566,726,726,726,726,18858
20241211,173800,494739566,726,726,726,726,0
20241211,173700,494739566,726,726,726,726,0
20241211,173600,494739566,726,726,726,726,0
20241211,173500,494739566,726,726,726,726,0
20241211,173400,494739566,726,726,726,726,0
20241211,173300,494739566,726,726,726,726,0
20241211,173200,494739566,726,726,726,726,0
20241211,173100,494739566,726,726,726,726,0
20241211,173000,494739566,726,726,726,726,0
20241211,172900,494739566,726,726,726,726,0
20241211,172800,494739566,726,726,726,726,0
20241211,172700,494739566,726,726,726,726,0
20241211,172600,494739566,726,726,726,726,0
20241211,172500,494739566,726,726,726,726,0
20241211,172400,494739566,726,726,726,726,0
20241211,172300,494739566,726,726,726,726,0
20241211,172200,494739566,726,726,726,726,0
20241211,172100,494739566,726,726,726,726,0
20241211,172000,494739566,726,726,726,726,0
20241211,171900,494739566,726,726,726,726,0
20241211,171800,494739566,726,726,726,726,0
20241211,171700,494739566,726,726,726,726,0
20241211,171600,494739566,726,726,726,726,0
20241211,171500,494739566,726,726,726,726,0
20241211,171400,494739566,726,726,726,726,0
20241211,171300,494739566,726,726,726,726,0
20241211,171200,494739566,726,726,726,726,0
20241211,171100,494739566,726,726,726,726,0
20241211,171000,494739566,726,726,726,726,0
20241211,170900,494739566,726,726,726,726,18858
20241211,170800,494739566,726,726,726,726,0
20241211,170700,494739566,726,726,726,726,0
20241211,170600,494739566,726,726,726,726,0
20241211,170500,494739566,726,726,726,726,0
20241211,170400,494739566,726,726,726,726,0
20241211,170300,494739566,726,726,726,726,0
20241211,170200,494739566,726,726,726,726,0
20241211,170100,494739566,726,726,726,726,0
20241211,170000,494739566,726,726,726,726,0
20241211,165900,494739566,726,726,726,726,0
20241211,165800,494739566,726,726,726,726,0
20241211,165700,494739566,726,726,726,726,0
20241211,165600,494739566,726,726,726,726,0
20241211,165500,494739566,726,726,726,726,0
20241211,165400,494739566,726,726,726,726,0
20241211,165300,494739566,726,726,726,726,0
20241211,165200,494739566,726,726,726,726,0
20241211,165100,494739566,726,726,726,726,0
20241211,165000,494739566,726,726,726,726,0
20241211,164900,494739566,726,726,726,726,0
20241211,164800,494739566,726,726,726,726,0
20241211,164700,494739566,726,726,726,726,0
20241211,164600,494739566,726,726,726,726,0
20241211,164500,494739566,726,726,726,726,0
20241211,164400,494739566,726,726,726,726,0
20241211,164300,494739566,726,726,726,726,0
20241211,164200,494739566,726,726,726,726,0
20241211,164100,494739566,726,726,726,726,0
20241211,164000,494739566,726,726,726,726,0
20241211,163900,494739566,726,726,726,726,18858
20241211,163800,494739566,726,726,726,726,0
20241211,163700,494739566,726,726,726,726,0
20241211,163600,494739566,726,726,726,726,0
20241211,163500,494739566,726,726,726,726,0
20241211,163400,494739566,726,726,726,726,0
20241211,163300,494739566,726,726,726,726,0
20241211,163200,494739566,726,726,726,726,0
20241211,163100,494739566,726,726,726,726,0
20241211,163000,494739566,726,726,726,726,0
20241211,162900,494739566,726,726,726,726,0
20241211,162800,494739566,726,726,726,726,0
20241211,162700,494739566,726,726,726,726,0
20241211,162600,494739566,726,726,726,726,0
20241211,162500,494739566,726,726,726,726,0
20241211,162400,494739566,726,726,726,726,0
20241211,162300,494739566,726,726,726,726,0
20241211,162200,494739566,726,726,726,726,0
20241211,162100,494739566,726,726,726,726,0
20241211,162000,494739566,726,726,726,726,0
20241211,161900,494739566,726,726,726,726,0
20241211,161800,494739566,726,726,726,726,0
20241211,161700,494739566,726,726,726,726,0
20241211,161600,494739566,726,726,726,726,0
20241211,161500,494739566,726,726,726,726,0
20241211,161400,494739566,726,726,726,726,0
20241211,161300,494739566,726,726,726,726,0
20241211,161200,494739566,726,726,726,726,0
20241211,161100,494739566,726,726,726,726,0
20241211,161000,494739566,726,726,726,726,0
20241211,160900,494739566,726,726,726,726,18858
20241211,160800,494739566,726,726,726,726,0
20241211,160700,494739566,726,726,726,726,0
20241211,160600,494739566,726,726,726,726,0
20241211,160500,494739566,726,726,726,726,0
20241211,160400,494739566,726,726,726,726,0
20241211,160300,494739566,726,726,726,726,0
20241211,160200,494739566,726,726,726,726,0
20241211,160100,494739566,726,726,726,726,0
20241211,160000,494739566,726,726,726,726,0
20241211,155900,494739566,726,726,726,726,0
20241211,155800,494739566,726,726,726,726,0
20241211,155700,494739566,726,726,726,726,0
20241211,155600,494739566,726,726,726,726,0
20241211,155500,494739566,726,726,726,726,0
20241211,155400,494739566,726,726,726,726,0
20241211,155300,494739566,726,726,726,726,0
20241211,155200,494739566,726,726,726,726,0
20241211,155100,494739566,726,726,726,726,0
20241211,155000,494739566,726,726,726,726,0
20241211,154900,494739566,726,726,726,726,0
20241211,154800,494739566,726,726,726,726,0
20241211,154700,494739566,726,726,726,726,0
20241211,154600,494739566,726,726,726,726,0
20241211,154500,494739566,726,726,726,726,0
20241211,154400,494739566,726,726,726,726,0
20241211,154300,494739566,726,726,726,726,0
20241211,154200,494739566,726,726,726,726,0
20241211,154100,494739566,726,726,726,726,0
20241211,154000,494739566,726,726,726,726,0
20241211,153900,494739566,726,726,726,726,18858
20241211,153800,494739566,726,726,726,726,0
20241211,153700,494739566,726,726,726,726,0
20241211,153600,494739566,726,726,726,726,0
20241211,153500,494739566,726,726,726,726,0
20241211,153400,494739566,726,726,726,726,0
20241211,153300,494739566,726,726,726,726,0
20241211,153200,494739566,726,726,726,726,0
20241211,153100,494739566,726,726,726,726,0
20241211,153000,494739566,726,726,726,726,18858
20241211,152900,481048658,724,724,724,724,0
20241211,152800,481048658,724,724,724,724,0
20241211,152700,481048658,724,724,724,724,0
20241211,152600,481048658,724,724,724,724,0
20241211,152500,481048658,724,724,724,724,0
20241211,152400,481048658,724,724,724,724,0
20241211,152300,481048658,724,724,724,724,0
20241211,152200,481048658,724,724,724,724,0
20241211,152100,481048658,724,724,724,724,0
20241211,152000,481048658,724,724,724,724,0
20241211,151900,481048658,724,725,725,724,1186
20241211,151800,480189335,725,725,725,725,391
20241211,151700,479905860,725,724,725,724,94
20241211,151600,479837711,724,725,725,724,669
20241211,151500,479353146,724,724,724,724,20
20241211,151400,479338666,725,725,725,725,0
20241211,151300,479338666,725,726,726,725,4278
20241211,151200,476234695,727,727,727,727,418
20241211,151100,475930809,727,727,727,727,0
20241211,151000,475930809,727,727,727,727,22
20241211,150900,475914815,727,727,727,727,1
20241211,150800,475914088,727,727,727,727,1
20241211,150700,475913361,727,727,727,727,189
20241211,150600,475775958,725,725,725,725,0
20241211,150500,475775958,725,727,727,725,105
20241211,150400,475699823,727,725,727,725,15
20241211,150300,475688938,728,728,729,728,2500
20241211,150200,473866938,729,728,729,728,1558
20241211,150100,472732155,729,729,729,729,0
20241211,150000,472732155,729,725,729,725,3703
20241211,145900,470044997,729,729,729,729,0
20241211,145800,470044997,729,725,729,725,302
20241211,145700,469826039,729,729,729,729,2000
20241211,145600,468368039,728,728,728,728,870
20241211,145500,467734679,728,728,728,728,418
20241211,145400,467430375,728,728,728,728,0
20241211,145300,467430375,728,726,728,726,3911
20241211,145200,464583362,726,723,726,723,101
20241211,145100,464510336,723,723,723,723,0
20241211,145000,464510336,723,723,723,723,1372
20241211,144900,463518380,723,725,725,723,269
20241211,144800,463323793,727,727,727,727,0
20241211,144700,463323793,727,727,727,727,0
20241211,144600,463323793,727,727,727,727,0
20241211,144500,463323793,727,727,727,727,1
20241211,144400,463323066,725,725,725,725,0
20241211,144300,463323066,725,725,725,725,0
20241211,144200,463323066,725,727,728,721,3212
20241211,144100,460995411,728,728,728,728,0
20241211,144000,460995411,728,728,728,728,0
20241211,143900,460995411,728,727,728,727,1518
20241211,143800,459891779,727,727,727,727,0
20241211,143700,459891779,727,727,727,727,522
20241211,143600,459512285,727,727,727,727,275
20241211,143500,459312360,727,727,727,727,0
20241211,143400,459312360,727,726,727,721,2084
20241211,143300,457804672,726,726,726,726,400
20241211,143200,457514272,726,726,726,726,5076
20241211,143100,453829096,726,726,726,726,20
20241211,143000,453814576,726,725,726,725,3323
20241211,142900,451405061,725,725,725,725,2001
20241211,142800,449954336,722,723,723,722,1375
20241211,142700,448960833,725,725,725,725,121
20241211,142600,448873108,725,725,725,725,110
20241211,142500,448793358,725,725,725,725,0
20241211,142400,448793358,725,725,725,725,0
20241211,142300,448793358,725,725,725,725,0
20241211,142200,448793358,725,725,725,725,120
20241211,142100,448706358,725,725,725,725,200
20241211,142000,448561358,725,724,725,722,1112
20241211,141900,447756291,724,724,724,724,0
20241211,141800,447756291,724,724,724,724,1305
20241211,141700,446811471,724,724,724,724,200
20241211,141600,446666671,724,724,724,724,507
20241211,141500,446299603,725,725,725,725,0
20241211,141400,446299603,725,725,725,725,100
20241211,141300,446227103,725,726,726,722,991
20241211,141200,445511294,723,723,723,723,2750
20241211,141100,443523044,726,726,726,726,200
20241211,141000,443377844,726,726,726,726,1
20241211,140900,443377118,724,724,724,724,1883
20241211,140800,442013826,724,724,724,724,242
20241211,140700,441838618,726,726,726,726,0
20241211,140600,441838618,726,726,726,726,0
20241211,140500,441838618,726,726,726,726,0
20241211,140400,441838618,726,726,726,726,1
20241211,140300,441837892,726,725,726,725,149
20241211,140200,441729866,725,725,725,725,0
20241211,140100,441729866,725,725,725,725,11
20241211,140000,441721891,725,726,726,725,7
20241211,135900,441716815,725,725,725,725,25
20241211,135800,441698690,725,725,725,725,124
20241211,135700,441608790,725,725,725,725,176
20241211,135600,441481190,724,724,724,724,300
20241211,135500,441263990,725,725,725,725,1
20241211,135400,441263265,726,726,726,726,0
20241211,135300,441263265,726,725,726,725,6
20241211,135200,441258914,726,726,726,726,0
20241211,135100,441258914,726,726,726,726,0
20241211,135000,441258914,726,725,726,725,174
20241211,134900,441132753,727,727,727,727,1
20241211,134800,441132026,727,727,727,727,0
20241211,134700,441132026,727,727,727,727,255
20241211,134600,440946641,727,727,727,727,270
20241211,134500,440750351,727,726,727,726,569
20241211,134400,440337247,727,727,727,727,31
20241211,134300,440314710,727,727,727,727,40
20241211,134200,440285630,727,727,727,727,131
20241211,134100,440190393,726,727,727,726,51
20241211,134000,440153336,726,726,726,726,30
20241211,133900,440131556,726,725,726,725,31
20241211,133800,440109080,725,723,725,723,318
20241211,133700,439878550,723,721,723,721,11016
20241211,133600,431914782,721,723,723,721,5766
20241211,133500,427746164,723,723,723,723,0
20241211,133400,427746164,723,723,723,723,0
20241211,133300,427746164,723,723,723,723,1741
20241211,133200,426487421,725,725,725,725,205
20241211,133100,426338796,725,724,725,724,55
20241211,133000,426298974,723,723,723,723,1
20241211,132900,426298251,724,724,724,724,3000
20241211,132800,424126251,724,724,724,724,1000
20241211,132700,423402251,724,724,724,724,111
20241211,132600,423321887,721,723,723,721,500
20241211,132500,422961385,723,724,724,723,3468
20241211,132400,420454020,724,724,724,724,65
20241211,132300,420406960,723,724,724,723,298
20241211,132200,420191214,727,727,727,727,0
20241211,132100,420191214,727,725,727,725,294
20241211,132000,419977849,725,727,727,725,1930
20241211,131900,418578284,727,726,727,724,134
20241211,131800,418480924,726,725,726,724,105
20241211,131700,418404764,724,725,725,724,220
20241211,131600,418245464,725,726,726,725,549
20241211,131500,417847339,725,725,725,725,10
20241211,131400,417840089,725,725,725,725,10
20241211,131300,417832839,725,725,725,725,5
20241211,131200,417829214,728,725,728,725,2302
20241211,131100,416160258,726,726,726,726,1498
20241211,131000,415072710,728,727,728,726,1553
20241211,130900,413943758,727,727,728,727,2526
20241211,130800,412107336,727,727,729,727,8999
20241211,130700,405553508,730,729,730,728,10000
20241211,130600,398263704,728,728,728,727,18081
20241211,130500,385113726,726,728,728,726,220
20241211,130400,384953966,728,726,729,726,9203
20241211,130300,378256305,726,721,726,721,19529
20241211,130200,364126973,721,721,721,721,3001
20241211,130100,361963252,721,721,721,721,1
20241211,130000,361962531,721,721,721,721,700
20241211,125900,361457831,720,720,720,720,1258
20241211,125800,360552071,720,720,720,720,2615
20241211,125700,358669271,720,721,721,720,3447
20241211,125600,356187282,721,721,721,721,322
20241211,125500,355955120,720,720,720,720,805
20241211,125400,355375520,720,720,720,720,0
20241211,125300,355375520,720,720,720,720,0
20241211,125200,355375520,720,720,720,720,35
20241211,125100,355350320,720,717,720,717,91
20241211,125000,355285010,717,719,719,717,3
20241211,124900,355282857,720,720,720,720,0
20241211,124800,355282857,720,720,720,720,0
20241211,124700,355282857,720,720,720,720,10
20241211,124600,355275657,720,720,720,720,0
20241211,124500,355275657,720,720,720,720,3
20241211,124400,355273497,720,720,720,720,120
20241211,124300,355187097,720,720,720,720,5
20241211,124200,355183497,720,720,720,720,2
20241211,124100,355182057,720,720,720,720,10
20241211,124000,355174857,721,721,721,721,2005
20241211,123900,353729252,722,722,722,722,0
20241211,123800,353729252,722,722,722,722,11
20241211,123700,353721310,722,722,722,722,0
20241211,123600,353721310,722,722,722,722,400
20241211,123500,353432510,723,722,723,722,310
20241211,123400,353208390,723,723,723,723,0
20241211,123300,353208390,723,723,723,723,627
20241211,123200,352755069,722,721,722,721,2476
20241211,123100,350968402,722,721,722,721,12238
20241211,123000,342133567,721,720,721,720,3735
20241211,122900,339444341,720,720,720,720,10
20241211,122800,339437141,720,720,720,720,111
20241211,122700,339357221,720,719,722,719,894
20241211,122600,338712850,717,716,717,716,693
20241211,122500,338216160,715,715,715,715,0
20241211,122400,338216160,715,715,715,715,0
20241211,122300,338216160,715,715,715,715,430
20241211,122200,337908710,715,715,715,715,63
20241211,122100,337863665,716,715,716,715,8725
20241211,122000,331620291,715,715,715,715,1029
20241211,121900,330884556,716,716,716,716,1
20241211,121800,330883840,716,716,716,716,200
20241211,121700,330740640,714,714,714,714,0
20241211,121600,330740640,714,714,714,714,18
20241211,121500,330727788,713,713,713,713,1000
20241211,121400,330014788,714,715,715,714,3982
20241211,121300,327170375,716,716,716,716,800
20241211,121200,326597575,716,717,717,716,10144
20241211,121100,319324950,717,717,717,717,30
20241211,121000,319303440,717,717,717,716,485
20241211,120900,318956115,717,716,717,716,89
20241211,120800,318892390,718,718,718,718,345
20241211,120700,318644680,718,718,718,718,804
20241211,120600,318067408,718,718,718,718,0
20241211,120500,318067408,718,718,718,718,0
20241211,120400,318067408,718,718,718,718,10
20241211,120300,318060228,718,718,718,718,419
20241211,120200,317759386,717,716,717,716,21
20241211,120100,317744345,715,715,715,715,2
20241211,120000,317742915,718,718,718,718,54
20241211,115900,317704143,718,718,718,718,0
20241211,115800,317704143,718,718,718,718,0
20241211,115700,317704143,718,718,718,718,6
20241211,115600,317699835,716,716,716,716,9
20241211,115500,317693391,716,716,716,716,2000
20241211,115400,316261391,718,718,718,718,1432
20241211,115300,315233215,716,716,716,716,1
20241211,115200,315232499,718,718,718,718,30
20241211,115100,315210959,718,718,718,718,34
20241211,115000,315186547,717,717,717,717,989
20241211,114900,314477434,717,717,717,717,11
20241211,114800,314469547,716,716,716,716,1260
20241211,114700,313567387,715,715,715,715,200
20241211,114600,313424387,716,716,716,716,50
20241211,114500,313388587,716,716,716,716,1285
20241211,114400,312468527,718,718,718,718,0
20241211,114300,312468527,718,718,718,718,0
20241211,114200,312468527,718,718,718,718,54
20241211,114100,312429755,718,718,718,718,115
20241211,114000,312347185,718,718,718,718,3570
20241211,113900,309783925,718,718,718,718,2
20241211,113800,309782489,723,723,723,723,0
20241211,113700,309782489,723,723,723,723,0
20241211,113600,309782489,723,723,723,723,0
20241211,113500,309782489,723,722,723,722,2538
20241211,113400,307949660,722,722,722,722,5
20241211,113300,307946050,718,718,718,718,250
20241211,113200,307766550,721,721,721,721,1770
20241211,113100,306490380,721,721,721,721,2000
20241211,113000,305048380,718,718,718,718,0
20241211,112900,305048380,718,718,718,718,1
20241211,112800,305047662,718,718,718,718,0
20241211,112700,305047662,718,718,718,718,0
20241211,112600,305047662,718,718,718,718,77
20241211,112500,304992376,718,718,718,718,1651
20241211,112400,303806958,718,715,718,715,445
20241211,112300,303487733,715,717,717,715,18024
20241211,112200,290585554,718,718,718,718,20000
20241211,112100,276225554,721,721,721,721,0
20241211,112000,276225554,721,719,721,719,1050
20241211,111900,275468604,719,719,719,719,1443
20241211,111800,274431087,719,720,720,719,524
20241211,111700,274053885,720,720,720,720,207
20241211,111600,273904845,722,722,722,722,49
20241211,111500,273869467,722,722,722,722,151
20241211,111400,273760445,720,722,722,720,2296
20241211,111300,272107033,722,722,722,722,4753
20241211,111200,268675367,722,723,723,722,29
20241211,111100,268654410,722,722,722,722,6
20241211,111000,268650078,722,725,726,722,10634
20241211,110900,260963311,724,724,724,724,210
20241211,110800,260811271,723,723,723,723,0
20241211,110700,260811271,723,723,723,723,5
20241211,110600,260807656,723,723,723,723,2000
20241211,110500,259361656,723,729,729,723,2148
20241211,110400,257804222,729,728,729,728,48
20241211,110300,257769254,728,727,728,727,85
20241211,110200,257707409,727,727,728,727,493
20241211,110100,257348548,725,728,729,725,6641
20241211,110000,252508263,728,728,728,728,2568
20241211,105900,250638759,725,725,725,725,7
20241211,105800,250633684,723,723,723,723,405
20241211,105700,250340869,723,724,724,723,5421
20241211,105600,246416366,724,724,724,724,2366
20241211,105500,244703382,725,729,729,725,11
20241211,105400,244695403,729,729,729,729,0
20241211,105300,244695403,729,722,729,722,2400
20241211,105200,242952259,725,725,725,725,0
20241211,105100,242952259,725,725,725,725,0
20241211,105000,242952259,725,725,725,725,1
20241211,104900,242951534,725,725,725,725,3001
20241211,104800,240775809,725,725,725,721,18278
20241211,104700,227524263,725,721,725,721,14533
20241211,104600,216999247,724,722,724,722,1871
20241211,104500,215645645,722,721,722,721,2002
20241211,104400,214200650,720,716,720,716,2003
20241211,104300,212758743,716,716,716,716,30
20241211,104200,212737263,715,715,715,715,1000
20241211,104100,212022263,720,720,720,720,0
20241211,104000,212022263,720,718,720,718,1855
20241211,103900,210687062,714,714,714,714,0
20241211,103800,210687062,714,714,714,714,2
20241211,103700,210685634,714,714,714,714,0
20241211,103600,210685634,714,714,714,714,2486
20241211,103500,208910630,714,714,714,714,0
20241211,103400,208910630,714,714,714,714,0
20241211,103300,208910630,714,714,714,714,590
20241211,103200,208489370,714,713,714,713,206
20241211,103100,208342288,713,714,714,713,40
20241211,103000,208313758,713,713,713,713,5
20241211,102900,208310193,713,713,713,713,0
20241211,102800,208310193,713,713,713,713,1000
20241211,102700,207597193,714,714,714,714,0
20241211,102600,207597193,714,714,714,714,12
20241211,102500,207588625,714,715,715,714,37
20241211,102400,207562171,715,716,716,715,5380
20241211,102300,203710421,715,719,719,715,282
20241211,102200,203507667,716,716,716,716,0
20241211,102100,203507667,716,716,716,716,100
20241211,102000,203436067,717,717,717,717,6
20241211,101900,203431765,719,718,719,718,385
20241211,101800,203154991,718,718,718,718,5
20241211,101700,203151401,719,719,719,719,2006
20241211,101600,201709087,720,720,720,720,0
20241211,101500,201709087,720,720,720,720,26
20241211,101400,201690367,720,720,720,720,100
20241211,101300,201618367,720,720,720,720,1
20241211,101200,201617647,714,714,714,714,150
20241211,101100,201510547,714,714,714,714,0
20241211,101000,201510547,714,716,716,714,7500
20241211,100900,196151498,716,717,718,716,10179
20241211,100800,188853046,724,717,724,717,208
20241211,100700,188703903,724,718,724,718,86
20241211,100600,188641849,724,718,724,718,2
20241211,100500,188640407,725,720,725,718,1597
20241211,100400,187489788,720,720,720,720,100
20241211,100300,187417788,727,728,728,722,1946
20241211,100200,186012388,729,720,730,720,30930
20241211,100100,163607954,720,720,720,720,7
20241211,100000,163602914,721,721,721,721,0
20241211,095900,163602914,721,720,721,720,6213
20241211,095800,159129553,721,716,721,716,7882
20241211,095700,153468795,716,716,716,716,2
20241211,095600,153467363,715,715,715,715,0
20241211,095500,153467363,715,715,715,715,3
20241211,095400,153465218,715,713,715,713,2093
20241211,095300,151972475,713,715,715,713,1510
20241211,095200,150895637,715,715,715,715,0
20241211,095100,150895637,715,715,715,715,1
20241211,095000,150894922,715,715,715,715,10
20241211,094900,150887772,715,715,715,715,697
20241211,094800,150389417,714,714,714,714,1000
20241211,094700,149675417,715,715,715,715,0
20241211,094600,149675417,715,715,715,715,113
20241211,094500,149594622,715,715,715,715,100
20241211,094400,149523122,715,715,715,715,7
20241211,094300,149518117,716,716,716,716,1
20241211,094200,149517401,716,716,716,716,0
20241211,094100,149517401,716,711,717,711,1011
20241211,094000,148798520,717,717,717,712,2043
20241211,093900,147343689,717,712,717,712,560
20241211,093800,146942319,711,711,715,711,658
20241211,093700,146472797,715,715,715,715,211
20241211,093600,146321932,715,711,715,711,297
20241211,093500,146110733,711,711,711,709,1327
20241211,093400,145168810,711,708,711,705,1283
20241211,093300,144263716,711,712,713,709,2137
20241211,093200,142746552,712,716,716,712,2807
20241211,093100,140741964,716,716,716,716,32
20241211,093000,140719052,714,715,715,714,5750
20241211,092900,136612801,715,718,718,714,8677
20241211,092800,130395065,719,719,721,717,922
20241211,092700,129731188,719,720,721,719,280
20241211,092600,129529398,721,721,725,717,1921
20241211,092500,128146883,721,720,721,717,2923
20241211,092400,126046214,720,721,721,720,7510
20241211,092300,120635447,726,726,726,721,1314
20241211,092200,119681538,726,721,726,721,5
20241211,092100,119677918,726,727,727,722,8680
20241211,092000,113404688,727,727,727,727,3833
20241211,091900,110618097,730,723,731,723,34719
20241211,091800,85377456,723,722,724,722,152
20241211,091700,85267586,725,725,726,720,9629
20241211,091600,78291208,725,717,726,717,44968
20241211,091500,45859513,718,716,718,715,691
20241211,091400,45364268,715,710,715,710,2052
20241211,091300,43897779,711,713,713,711,831
20241211,091200,43306886,714,713,714,711,6375
20241211,091100,38762891,714,710,714,710,1966
20241211,091000,37360795,710,705,710,705,3467
20241211,090900,34910937,705,707,707,705,41
20241211,090800,34881990,707,704,707,699,5760
20241211,090700,30827174,703,698,703,698,3756
20241211,090600,28195484,699,696,699,692,2332
20241211,090500,26574426,696,694,696,694,860
20241211,090400,25976685,689,689,689,689,0
20241211,090300,25976685,689,690,694,689,20186
20241211,090200,12046692,695,695,695,695,1
20241211,090100,12045997,695,690,695,690,12228
20241211,090000,3608672,690,690,690,688,5081