KissMeData/003060/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,183900,456287093,735,735,735,735,10375
20241217,183800,456287093,735,735,735,735,0
20241217,183700,456287093,735,735,735,735,0
20241217,183600,456287093,735,735,735,735,0
20241217,183500,456287093,735,735,735,735,0
20241217,183400,456287093,735,735,735,735,0
20241217,183300,456287093,735,735,735,735,0
20241217,183200,456287093,735,735,735,735,0
20241217,183100,456287093,735,735,735,735,0
20241217,183000,456287093,735,735,735,735,0
20241217,182900,456287093,735,735,735,735,0
20241217,182800,456287093,735,735,735,735,0
20241217,182700,456287093,735,735,735,735,0
20241217,182600,456287093,735,735,735,735,0
20241217,182500,456287093,735,735,735,735,0
20241217,182400,456287093,735,735,735,735,0
20241217,182300,456287093,735,735,735,735,0
20241217,182200,456287093,735,735,735,735,0
20241217,182100,456287093,735,735,735,735,0
20241217,182000,456287093,735,735,735,735,0
20241217,181900,456287093,735,735,735,735,0
20241217,181800,456287093,735,735,735,735,0
20241217,181700,456287093,735,735,735,735,0
20241217,181600,456287093,735,735,735,735,0
20241217,181500,456287093,735,735,735,735,0
20241217,181400,456287093,735,735,735,735,0
20241217,181300,456287093,735,735,735,735,0
20241217,181200,456287093,735,735,735,735,0
20241217,181100,456287093,735,735,735,735,0
20241217,181000,456287093,735,735,735,735,0
20241217,180900,456287093,735,735,735,735,10375
20241217,180800,456287093,735,735,735,735,0
20241217,180700,456287093,735,735,735,735,0
20241217,180600,456287093,735,735,735,735,0
20241217,180500,456287093,735,735,735,735,0
20241217,180400,456287093,735,735,735,735,0
20241217,180300,456287093,735,735,735,735,0
20241217,180200,456287093,735,735,735,735,0
20241217,180100,456287093,735,735,735,735,0
20241217,180000,456287093,735,735,735,735,0
20241217,175900,456287093,735,735,735,735,0
20241217,175800,456287093,735,735,735,735,0
20241217,175700,456287093,735,735,735,735,0
20241217,175600,456287093,735,735,735,735,0
20241217,175500,456287093,735,735,735,735,0
20241217,175400,456287093,735,735,735,735,0
20241217,175300,456287093,735,735,735,735,0
20241217,175200,456287093,735,735,735,735,0
20241217,175100,456287093,735,735,735,735,0
20241217,175000,456287093,735,735,735,735,0
20241217,174900,456287093,735,735,735,735,0
20241217,174800,456287093,735,735,735,735,0
20241217,174700,456287093,735,735,735,735,0
20241217,174600,456287093,735,735,735,735,0
20241217,174500,456287093,735,735,735,735,0
20241217,174400,456287093,735,735,735,735,0
20241217,174300,456287093,735,735,735,735,0
20241217,174200,456287093,735,735,735,735,0
20241217,174100,456287093,735,735,735,735,0
20241217,174000,456287093,735,735,735,735,0
20241217,173900,456287093,735,735,735,735,10375
20241217,173800,456287093,735,735,735,735,0
20241217,173700,456287093,735,735,735,735,0
20241217,173600,456287093,735,735,735,735,0
20241217,173500,456287093,735,735,735,735,0
20241217,173400,456287093,735,735,735,735,0
20241217,173300,456287093,735,735,735,735,0
20241217,173200,456287093,735,735,735,735,0
20241217,173100,456287093,735,735,735,735,0
20241217,173000,456287093,735,735,735,735,0
20241217,172900,456287093,735,735,735,735,0
20241217,172800,456287093,735,735,735,735,0
20241217,172700,456287093,735,735,735,735,0
20241217,172600,456287093,735,735,735,735,0
20241217,172500,456287093,735,735,735,735,0
20241217,172400,456287093,735,735,735,735,0
20241217,172300,456287093,735,735,735,735,0
20241217,172200,456287093,735,735,735,735,0
20241217,172100,456287093,735,735,735,735,0
20241217,172000,456287093,735,735,735,735,0
20241217,171900,456287093,735,735,735,735,0
20241217,171800,456287093,735,735,735,735,0
20241217,171700,456287093,735,735,735,735,0
20241217,171600,456287093,735,735,735,735,0
20241217,171500,456287093,735,735,735,735,0
20241217,171400,456287093,735,735,735,735,0
20241217,171300,456287093,735,735,735,735,0
20241217,171200,456287093,735,735,735,735,0
20241217,171100,456287093,735,735,735,735,0
20241217,171000,456287093,735,735,735,735,0
20241217,170900,456287093,735,735,735,735,10375
20241217,170800,456287093,735,735,735,735,0
20241217,170700,456287093,735,735,735,735,0
20241217,170600,456287093,735,735,735,735,0
20241217,170500,456287093,735,735,735,735,0
20241217,170400,456287093,735,735,735,735,0
20241217,170300,456287093,735,735,735,735,0
20241217,170200,456287093,735,735,735,735,0
20241217,170100,456287093,735,735,735,735,0
20241217,170000,456287093,735,735,735,735,0
20241217,165900,456287093,735,735,735,735,0
20241217,165800,456287093,735,735,735,735,0
20241217,165700,456287093,735,735,735,735,0
20241217,165600,456287093,735,735,735,735,0
20241217,165500,456287093,735,735,735,735,0
20241217,165400,456287093,735,735,735,735,0
20241217,165300,456287093,735,735,735,735,0
20241217,165200,456287093,735,735,735,735,0
20241217,165100,456287093,735,735,735,735,0
20241217,165000,456287093,735,735,735,735,0
20241217,164900,456287093,735,735,735,735,0
20241217,164800,456287093,735,735,735,735,0
20241217,164700,456287093,735,735,735,735,0
20241217,164600,456287093,735,735,735,735,0
20241217,164500,456287093,735,735,735,735,0
20241217,164400,456287093,735,735,735,735,0
20241217,164300,456287093,735,735,735,735,0
20241217,164200,456287093,735,735,735,735,0
20241217,164100,456287093,735,735,735,735,0
20241217,164000,456287093,735,735,735,735,0
20241217,163900,456287093,735,735,735,735,10375
20241217,163800,456287093,735,735,735,735,0
20241217,163700,456287093,735,735,735,735,0
20241217,163600,456287093,735,735,735,735,0
20241217,163500,456287093,735,735,735,735,0
20241217,163400,456287093,735,735,735,735,0
20241217,163300,456287093,735,735,735,735,0
20241217,163200,456287093,735,735,735,735,0
20241217,163100,456287093,735,735,735,735,0
20241217,163000,456287093,735,735,735,735,0
20241217,162900,456287093,735,735,735,735,0
20241217,162800,456287093,735,735,735,735,0
20241217,162700,456287093,735,735,735,735,0
20241217,162600,456287093,735,735,735,735,0
20241217,162500,456287093,735,735,735,735,0
20241217,162400,456287093,735,735,735,735,0
20241217,162300,456287093,735,735,735,735,0
20241217,162200,456287093,735,735,735,735,0
20241217,162100,456287093,735,735,735,735,0
20241217,162000,456287093,735,735,735,735,0
20241217,161900,456287093,735,735,735,735,0
20241217,161800,456287093,735,735,735,735,0
20241217,161700,456287093,735,735,735,735,0
20241217,161600,456287093,735,735,735,735,0
20241217,161500,456287093,735,735,735,735,0
20241217,161400,456287093,735,735,735,735,0
20241217,161300,456287093,735,735,735,735,0
20241217,161200,456287093,735,735,735,735,0
20241217,161100,456287093,735,735,735,735,0
20241217,161000,456287093,735,735,735,735,0
20241217,160900,456287093,735,735,735,735,10375
20241217,160800,456287093,735,735,735,735,0
20241217,160700,456287093,735,735,735,735,0
20241217,160600,456287093,735,735,735,735,0
20241217,160500,456287093,735,735,735,735,0
20241217,160400,456287093,735,735,735,735,0
20241217,160300,456287093,735,735,735,735,0
20241217,160200,456287093,735,735,735,735,0
20241217,160100,456287093,735,735,735,735,0
20241217,160000,456287093,735,735,735,735,0
20241217,155900,456287093,735,735,735,735,0
20241217,155800,456287093,735,735,735,735,0
20241217,155700,456287093,735,735,735,735,0
20241217,155600,456287093,735,735,735,735,0
20241217,155500,456287093,735,735,735,735,0
20241217,155400,456287093,735,735,735,735,0
20241217,155300,456287093,735,735,735,735,0
20241217,155200,456287093,735,735,735,735,0
20241217,155100,456287093,735,735,735,735,0
20241217,155000,456287093,735,735,735,735,0
20241217,154900,456287093,735,735,735,735,0
20241217,154800,456287093,735,735,735,735,0
20241217,154700,456287093,735,735,735,735,0
20241217,154600,456287093,735,735,735,735,0
20241217,154500,456287093,735,735,735,735,0
20241217,154400,456287093,735,735,735,735,0
20241217,154300,456287093,735,735,735,735,0
20241217,154200,456287093,735,735,735,735,0
20241217,154100,456287093,735,735,735,735,0
20241217,154000,456287093,735,735,735,735,0
20241217,153900,456287093,735,735,735,735,10375
20241217,153800,456287093,735,735,735,735,0
20241217,153700,456287093,735,735,735,735,0
20241217,153600,456287093,735,735,735,735,0
20241217,153500,456287093,735,735,735,735,0
20241217,153400,456287093,735,735,735,735,0
20241217,153300,456287093,735,735,735,735,0
20241217,153200,456287093,735,735,735,735,0
20241217,153100,456287093,735,735,735,735,0
20241217,153000,456287093,735,735,735,735,10375
20241217,152900,448661468,735,735,735,735,0
20241217,152800,448661468,735,735,735,735,0
20241217,152700,448661468,735,735,735,735,0
20241217,152600,448661468,735,735,735,735,0
20241217,152500,448661468,735,735,735,735,0
20241217,152400,448661468,735,735,735,735,0
20241217,152300,448661468,735,735,735,735,0
20241217,152200,448661468,735,735,735,735,0
20241217,152100,448661468,735,735,735,735,0
20241217,152000,448661468,735,735,735,735,0
20241217,151900,448661468,735,735,735,730,1508
20241217,151800,447557633,735,735,735,735,357
20241217,151700,447295238,735,734,737,734,1180
20241217,151600,446427002,735,732,735,732,1882
20241217,151500,445045500,733,731,733,731,4331
20241217,151400,441871553,733,733,733,733,451
20241217,151300,441540970,729,729,729,729,18
20241217,151200,441527848,729,729,729,729,90
20241217,151100,441462238,736,736,736,736,3925
20241217,151000,438573438,737,730,737,730,3000
20241217,150900,436380475,730,730,730,730,10
20241217,150800,436373175,729,729,729,729,5519
20241217,150700,432349824,729,729,729,729,894
20241217,150600,431698098,729,729,729,729,0
20241217,150500,431698098,729,729,729,729,0
20241217,150400,431698098,729,729,729,729,90
20241217,150300,431632488,729,729,729,729,0
20241217,150200,431632488,729,729,729,729,4
20241217,150100,431629572,723,723,723,723,1
20241217,150000,431628849,723,726,726,723,1560
20241217,145900,430500047,726,726,726,726,0
20241217,145800,430500047,726,725,731,725,3
20241217,145700,430497865,732,732,732,732,217
20241217,145600,430339021,732,730,732,730,51
20241217,145500,430301789,732,728,732,726,727
20241217,145400,429770133,728,731,732,728,170
20241217,145300,429645978,732,730,732,730,5808
20241217,145200,425406118,730,727,730,727,10504
20241217,145100,417751365,727,724,727,724,4584
20241217,145000,414429972,723,723,723,723,0
20241217,144900,414429972,723,723,723,723,150
20241217,144800,414321522,724,723,724,723,2015
20241217,144700,412862712,723,723,723,723,243
20241217,144600,412687023,723,723,723,723,100
20241217,144500,412614723,724,724,724,724,0
20241217,144400,412614723,724,724,724,724,1261
20241217,144300,411701759,724,724,724,724,20
20241217,144200,411687279,724,724,724,724,2
20241217,144100,411685831,724,724,724,724,757
20241217,144000,411137763,723,723,723,723,50
20241217,143900,411101613,723,723,723,723,270
20241217,143800,410906403,722,722,722,722,272
20241217,143700,410710019,723,723,723,723,747
20241217,143600,410169938,721,721,721,721,0
20241217,143500,410169938,721,721,721,721,0
20241217,143400,410169938,721,721,721,721,0
20241217,143300,410169938,721,721,721,721,0
20241217,143200,410169938,721,721,721,721,1000
20241217,143100,409448938,721,723,723,721,6
20241217,143000,409444602,723,723,723,723,5
20241217,142900,409440987,723,723,723,723,1145
20241217,142800,408613152,721,721,721,721,0
20241217,142700,408613152,721,722,722,721,1013
20241217,142600,407882769,721,721,721,721,0
20241217,142500,407882769,721,721,721,721,0
20241217,142400,407882769,721,723,723,721,1001
20241217,142300,407161045,723,723,723,723,0
20241217,142200,407161045,723,723,723,723,5
20241217,142100,407157430,721,721,721,721,1000
20241217,142000,406436430,721,721,721,721,1000
20241217,141900,405715430,721,721,721,721,533
20241217,141800,405331137,722,722,722,722,1114
20241217,141700,404526829,721,721,721,721,0
20241217,141600,404526829,721,721,721,721,647
20241217,141500,404060342,721,721,721,721,0
20241217,141400,404060342,721,721,721,721,0
20241217,141300,404060342,721,721,721,721,0
20241217,141200,404060342,721,722,722,721,875
20241217,141100,403429432,722,722,722,722,0
20241217,141000,403429432,722,723,723,722,7323
20241217,140900,398136622,723,723,723,723,0
20241217,140800,398136622,723,724,724,723,6
20241217,140700,398132279,722,722,724,722,2015
20241217,140600,396677447,722,722,722,722,1000
20241217,140500,395955447,723,722,723,722,498
20241217,140400,395595686,722,722,722,722,100
20241217,140300,395523486,723,723,723,723,0
20241217,140200,395523486,723,723,723,723,0
20241217,140100,395523486,723,723,723,723,6
20241217,140000,395519148,724,724,724,724,100
20241217,135900,395446748,724,724,724,724,0
20241217,135800,395446748,724,724,724,724,80
20241217,135700,395388828,721,721,721,721,1000
20241217,135600,394667828,721,723,723,721,3000
20241217,135500,392502196,723,723,723,723,0
20241217,135400,392502196,723,723,723,723,398
20241217,135300,392214442,723,723,723,723,71
20241217,135200,392163109,725,725,725,725,0
20241217,135100,392163109,725,725,725,725,0
20241217,135000,392163109,725,724,725,724,40
20241217,134900,392134129,722,722,722,722,881
20241217,134800,391498047,720,720,720,720,0
20241217,134700,391498047,720,720,720,720,0
20241217,134600,391498047,720,720,720,720,0
20241217,134500,391498047,720,720,720,720,0
20241217,134400,391498047,720,720,720,720,0
20241217,134300,391498047,720,720,720,720,0
20241217,134200,391498047,720,722,722,720,14714
20241217,134100,380886903,721,721,721,721,0
20241217,134000,380886903,721,722,722,721,1500
20241217,133900,379803952,722,722,722,722,250
20241217,133800,379623452,722,724,724,722,2000
20241217,133700,378176586,724,724,724,724,0
20241217,133600,378176586,724,724,724,724,13
20241217,133500,378167174,724,724,724,724,1000
20241217,133400,377443174,724,724,724,724,0
20241217,133300,377443174,724,724,724,724,1
20241217,133200,377442450,724,724,724,724,0
20241217,133100,377442450,724,724,724,724,451
20241217,133000,377115926,724,727,727,724,3347
20241217,132900,374689141,726,726,727,726,162
20241217,132800,374571489,726,726,726,726,32
20241217,132700,374548257,726,725,726,725,1913
20241217,132600,373161314,726,726,726,726,0
20241217,132500,373161314,726,727,727,726,6
20241217,132400,373156954,726,727,727,726,52
20241217,132300,373119200,725,725,725,725,50
20241217,132200,373082950,726,725,726,725,75
20241217,132100,373028520,725,725,725,725,40
20241217,132000,372999520,727,726,727,726,2484
20241217,131900,371195545,722,727,727,722,30010
20241217,131800,349516975,727,727,727,727,0
20241217,131700,349516975,727,727,727,727,15
20241217,131600,349506070,725,726,726,725,105
20241217,131500,349429910,724,724,724,724,507
20241217,131400,349062842,725,726,726,725,739
20241217,131300,348527047,726,726,726,726,0
20241217,131200,348527047,726,726,726,726,5
20241217,131100,348523417,726,726,726,726,0
20241217,131000,348523417,726,726,726,726,100
20241217,130900,348450817,727,727,727,727,0
20241217,130800,348450817,727,727,727,727,475
20241217,130700,348105492,724,724,724,724,67
20241217,130600,348056984,727,727,727,727,0
20241217,130500,348056984,727,727,727,727,0
20241217,130400,348056984,727,727,727,727,10
20241217,130300,348049714,723,723,723,723,459
20241217,130200,347717857,727,727,727,727,0
20241217,130100,347717857,727,726,727,726,30
20241217,130000,347696067,726,727,727,726,21
20241217,125900,347680810,727,727,727,727,0
20241217,125800,347680810,727,727,727,727,10
20241217,125700,347673540,722,722,722,722,0
20241217,125600,347673540,722,726,726,722,6050
20241217,125500,343303438,726,726,726,726,135
20241217,125400,343205428,726,726,726,723,5060
20241217,125300,339540557,727,727,727,727,0
20241217,125200,339540557,727,727,727,727,0
20241217,125100,339540557,727,727,727,727,154
20241217,125000,339428599,727,727,727,727,173
20241217,124900,339302828,727,727,727,727,353
20241217,124800,339046197,727,727,727,726,63
20241217,124700,339000446,727,727,727,727,8
20241217,124600,338994630,727,727,727,727,2
20241217,124500,338993176,727,727,727,725,483
20241217,124400,338642769,727,726,727,726,395
20241217,124300,338355933,727,727,727,727,2
20241217,124200,338354479,725,726,727,725,12
20241217,124100,338345772,727,726,727,726,2055
20241217,124000,336851837,726,727,727,726,15
20241217,123900,336840942,727,727,727,727,0
20241217,123800,336840942,727,727,727,727,0
20241217,123700,336840942,727,727,727,727,27
20241217,123600,336821313,727,727,727,725,132
20241217,123500,336725427,726,726,726,726,0
20241217,123400,336725427,726,726,726,726,1166
20241217,123300,335878911,726,726,726,726,0
20241217,123200,335878911,726,726,726,726,100
20241217,123100,335806311,725,725,725,725,0
20241217,123000,335806311,725,725,725,725,0
20241217,122900,335806311,725,725,725,725,0
20241217,122800,335806311,725,727,727,725,537
20241217,122700,335415914,727,727,727,727,1236
20241217,122600,334517342,727,726,727,726,11
20241217,122500,334509355,725,725,725,725,2176
20241217,122400,332931755,726,726,726,726,10
20241217,122300,332924495,726,726,726,726,0
20241217,122200,332924495,726,726,726,726,20
20241217,122100,332909975,726,726,726,726,25
20241217,122000,332891825,726,726,726,726,21
20241217,121900,332876579,726,727,727,726,41
20241217,121800,332846782,726,726,726,726,10
20241217,121700,332839522,727,727,727,727,22
20241217,121600,332823528,726,726,726,726,0
20241217,121500,332823528,726,726,726,726,15
20241217,121400,332812638,727,727,727,727,1
20241217,121300,332811911,725,726,726,725,324
20241217,121200,332576689,726,726,726,726,5
20241217,121100,332573059,727,727,727,727,10
20241217,121000,332565789,727,727,727,727,10
20241217,120900,332558519,727,727,727,727,1000
20241217,120800,331831519,727,727,727,727,26
20241217,120700,331812617,727,727,727,727,5
20241217,120600,331808982,727,727,727,727,0
20241217,120500,331808982,727,727,727,727,50
20241217,120400,331772632,727,727,727,727,0
20241217,120300,331772632,727,727,727,727,1
20241217,120200,331771905,726,726,726,726,267
20241217,120100,331578063,727,727,727,727,0
20241217,120000,331578063,727,727,727,726,7
20241217,115900,331572979,725,725,727,725,837
20241217,115800,330964780,727,727,727,727,660
20241217,115700,330484960,726,726,726,726,0
20241217,115600,330484960,726,726,726,726,0
20241217,115500,330484960,726,727,727,726,1066
20241217,115400,329711011,726,726,726,726,20
20241217,115300,329696491,726,726,726,726,2558
20241217,115200,327839383,726,726,726,726,0
20241217,115100,327839383,726,726,726,726,0
20241217,115000,327839383,726,726,726,726,618
20241217,114900,327390715,727,727,727,727,1401
20241217,114800,326372188,727,727,727,727,164
20241217,114700,326252960,728,728,728,728,0
20241217,114600,326252960,728,728,728,728,0
20241217,114500,326252960,728,728,728,728,36
20241217,114400,326226752,728,727,728,727,101
20241217,114300,326153324,727,727,727,727,0
20241217,114200,326153324,727,727,727,727,0
20241217,114100,326153324,727,729,729,727,675
20241217,114000,325662499,729,729,729,729,100
20241217,113900,325589599,729,729,729,729,0
20241217,113800,325589599,729,729,729,729,0
20241217,113700,325589599,729,729,729,729,0
20241217,113600,325589599,729,729,729,729,100
20241217,113500,325516699,730,730,730,730,0
20241217,113400,325516699,730,730,730,730,0
20241217,113300,325516699,730,730,730,730,775
20241217,113200,324950949,730,730,730,730,287
20241217,113100,324741439,730,732,732,723,19797
20241217,113000,310402416,732,733,733,732,13
20241217,112900,310392899,733,731,733,731,8
20241217,112800,310387037,732,733,733,732,16
20241217,112700,310375320,734,734,734,728,526
20241217,112600,309992338,734,734,734,734,1
20241217,112500,309991604,734,734,734,734,198
20241217,112400,309846272,734,729,734,728,101
20241217,112300,309772690,728,728,728,728,0
20241217,112200,309772690,728,728,728,728,0
20241217,112100,309772690,728,728,728,728,706
20241217,112000,309258722,728,729,729,728,10
20241217,111900,309251433,729,730,730,729,673
20241217,111800,308760243,729,730,730,729,13
20241217,111700,308750754,730,735,735,730,1012
20241217,111600,308011975,735,735,735,735,368
20241217,111500,307741495,731,732,732,731,2948
20241217,111400,305585559,735,735,735,735,6
20241217,111300,305581149,740,740,740,740,0
20241217,111200,305581149,740,740,740,740,0
20241217,111100,305581149,740,740,740,740,4
20241217,111000,305578189,742,742,742,742,0
20241217,110900,305578189,742,742,742,742,30
20241217,110800,305555929,742,731,742,731,10003
20241217,110700,298227077,731,730,731,730,3363
20241217,110600,295771724,730,730,730,730,9
20241217,110500,295765154,730,730,730,730,121
20241217,110400,295676824,727,727,727,727,0
20241217,110300,295676824,727,727,727,727,0
20241217,110200,295676824,727,727,727,727,52
20241217,110100,295639020,726,726,726,726,0
20241217,110000,295639020,726,726,726,726,0
20241217,105900,295639020,726,726,726,726,271
20241217,105800,295442274,727,727,727,727,0
20241217,105700,295442274,727,727,727,727,1
20241217,105600,295441547,727,728,728,727,1006
20241217,105500,294710182,730,730,730,730,0
20241217,105400,294710182,730,730,730,730,0
20241217,105300,294710182,730,730,730,730,504
20241217,105200,294342262,730,730,730,730,0
20241217,105100,294342262,730,730,730,730,1
20241217,105000,294341532,727,727,727,727,100
20241217,104900,294268832,727,728,728,727,1926
20241217,104800,292868629,728,728,728,728,0
20241217,104700,292868629,728,730,730,728,309
20241217,104600,292643063,730,730,730,730,2
20241217,104500,292641603,731,731,731,731,0
20241217,104400,292641603,731,731,731,731,284
20241217,104300,292433999,731,731,731,731,100
20241217,104200,292360899,733,733,733,733,0
20241217,104100,292360899,733,733,733,733,0
20241217,104000,292360899,733,733,733,733,11
20241217,103900,292352836,733,733,734,733,20499
20241217,103800,277326580,733,736,736,725,1458
20241217,103700,276267617,725,725,725,725,0
20241217,103600,276267617,725,724,742,720,20851
20241217,103500,261175241,724,720,724,720,313
20241217,103400,260949061,723,723,723,723,0
20241217,103300,260949061,723,721,723,721,4000
20241217,103200,258059061,721,721,721,721,197
20241217,103100,257917024,721,721,721,721,0
20241217,103000,257917024,721,721,721,721,1778
20241217,102900,256635086,721,722,722,721,3010
20241217,102800,254464866,721,721,724,721,3143
20241217,102700,252197045,721,724,724,721,2501
20241217,102600,250393821,724,722,724,722,317
20241217,102500,250164329,720,720,720,720,0
20241217,102400,250164329,720,725,725,720,715
20241217,102300,249648459,725,725,725,725,30
20241217,102200,249626709,725,724,725,724,23
20241217,102100,249610054,724,726,726,724,6358
20241217,102000,245006852,726,724,726,719,1702
20241217,101900,243780484,724,724,724,724,117
20241217,101800,243695776,720,719,720,719,4667
20241217,101700,240338209,719,720,720,719,303
20241217,101600,240120347,719,720,720,719,3
20241217,101500,240118189,719,718,719,718,4271
20241217,101400,237049965,717,718,718,717,2002
20241217,101300,235614529,718,718,718,718,197
20241217,101200,235473083,718,718,718,718,660
20241217,101100,234999203,718,718,718,717,4655
20241217,101000,231656914,718,718,718,718,651
20241217,100900,231189496,716,716,716,716,0
20241217,100800,231189496,716,718,718,716,2169
20241217,100700,229636324,718,716,718,716,2501
20241217,100600,227845606,716,716,716,716,511
20241217,100500,227479730,718,717,718,716,4028
20241217,100400,224595649,716,716,716,716,0
20241217,100300,224595649,716,717,717,716,11787
20241217,100200,216156156,716,718,718,716,2050
20241217,100100,214688352,718,718,718,718,401
20241217,100000,214400434,718,718,718,718,11
20241217,095900,214392536,715,715,715,715,849
20241217,095800,213785501,714,715,715,714,152
20241217,095700,213676822,715,715,715,715,0
20241217,095600,213676822,715,711,715,711,64940
20241217,095500,167324328,712,717,717,712,29801
20241217,095400,146020396,718,718,718,718,208
20241217,095300,145871052,718,718,718,717,3007
20241217,095200,143715025,717,719,719,717,3321
20241217,095100,141331833,719,720,720,719,6
20241217,095000,141327514,720,720,720,720,61
20241217,094900,141283594,720,720,720,720,1090
20241217,094800,140498794,720,721,721,720,472
20241217,094700,140158949,721,722,722,721,137
20241217,094600,140060042,720,720,720,720,4550
20241217,094500,136784042,720,720,720,720,2323
20241217,094400,135111482,720,720,720,720,28
20241217,094300,135091322,720,722,722,720,4421
20241217,094200,131908135,722,720,722,720,124
20241217,094100,131818707,719,719,719,719,3051
20241217,094000,129625038,719,719,719,717,1138
20241217,093900,128807716,719,719,719,717,1978
20241217,093800,127388191,719,719,719,717,13693
20241217,093700,117549563,719,723,723,719,18512
20241217,093600,104186545,723,723,724,722,880
20241217,093500,103549636,723,726,726,721,6490
20241217,093400,98864970,726,726,726,726,11
20241217,093300,98856984,726,727,727,726,63
20241217,093200,98811185,727,725,727,723,988
20241217,093100,98094460,725,725,725,725,61
20241217,093000,98050235,725,725,725,725,314
20241217,092900,97822585,725,725,725,725,1
20241217,092800,97821860,725,724,725,724,121
20241217,092700,97734151,724,726,726,724,2073
20241217,092600,96233279,726,726,726,726,58
20241217,092500,96191171,726,722,726,721,2447
20241217,092400,94426857,720,723,723,719,6432
20241217,092300,89792005,724,724,724,723,1289
20241217,092200,88859835,724,725,726,724,412
20241217,092100,88561488,725,727,734,723,4936
20241217,092000,84983579,734,728,734,727,167
20241217,091900,84862143,727,729,729,727,1474
20241217,091800,83789734,738,732,738,732,396
20241217,091700,83499856,732,729,732,728,2240
20241217,091600,81868065,728,728,728,728,1613
20241217,091500,80693801,732,728,732,728,3001
20241217,091400,78509069,729,730,730,729,3718
20241217,091300,75797248,730,731,731,730,8721
20241217,091200,69430798,731,736,736,731,2436
20241217,091100,67642902,736,732,737,730,2484
20241217,091000,65825712,737,738,738,732,487
20241217,090900,65467369,738,730,738,730,710
20241217,090800,64943637,730,740,740,730,538
20241217,090700,64548259,740,728,743,728,41243
20241217,090600,34440938,728,745,745,728,814
20241217,090500,33848282,727,746,746,726,3840
20241217,090400,31011079,747,748,748,747,4
20241217,090300,31008089,740,749,749,720,6442
20241217,090200,26275386,742,746,753,740,18245
20241217,090100,12652138,753,748,754,733,12140
20241217,090000,3555536,741,747,747,741,4766