KissMeData/003060/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,183900,254495803,703,703,703,703,8377
20241219,183800,254495803,703,703,703,703,0
20241219,183700,254495803,703,703,703,703,0
20241219,183600,254495803,703,703,703,703,0
20241219,183500,254495803,703,703,703,703,0
20241219,183400,254495803,703,703,703,703,0
20241219,183300,254495803,703,703,703,703,0
20241219,183200,254495803,703,703,703,703,0
20241219,183100,254495803,703,703,703,703,0
20241219,183000,254495803,703,703,703,703,0
20241219,182900,254495803,703,703,703,703,0
20241219,182800,254495803,703,703,703,703,0
20241219,182700,254495803,703,703,703,703,0
20241219,182600,254495803,703,703,703,703,0
20241219,182500,254495803,703,703,703,703,0
20241219,182400,254495803,703,703,703,703,0
20241219,182300,254495803,703,703,703,703,0
20241219,182200,254495803,703,703,703,703,0
20241219,182100,254495803,703,703,703,703,0
20241219,182000,254495803,703,703,703,703,0
20241219,181900,254495803,703,703,703,703,0
20241219,181800,254495803,703,703,703,703,0
20241219,181700,254495803,703,703,703,703,0
20241219,181600,254495803,703,703,703,703,0
20241219,181500,254495803,703,703,703,703,0
20241219,181400,254495803,703,703,703,703,0
20241219,181300,254495803,703,703,703,703,0
20241219,181200,254495803,703,703,703,703,0
20241219,181100,254495803,703,703,703,703,0
20241219,181000,254495803,703,703,703,703,0
20241219,180900,254495803,703,703,703,703,8377
20241219,180800,254495803,703,703,703,703,0
20241219,180700,254495803,703,703,703,703,0
20241219,180600,254495803,703,703,703,703,0
20241219,180500,254495803,703,703,703,703,0
20241219,180400,254495803,703,703,703,703,0
20241219,180300,254495803,703,703,703,703,0
20241219,180200,254495803,703,703,703,703,0
20241219,180100,254495803,703,703,703,703,0
20241219,180000,254495803,703,703,703,703,0
20241219,175900,254495803,703,703,703,703,0
20241219,175800,254495803,703,703,703,703,0
20241219,175700,254495803,703,703,703,703,0
20241219,175600,254495803,703,703,703,703,0
20241219,175500,254495803,703,703,703,703,0
20241219,175400,254495803,703,703,703,703,0
20241219,175300,254495803,703,703,703,703,0
20241219,175200,254495803,703,703,703,703,0
20241219,175100,254495803,703,703,703,703,0
20241219,175000,254495803,703,703,703,703,0
20241219,174900,254495803,703,703,703,703,0
20241219,174800,254495803,703,703,703,703,0
20241219,174700,254495803,703,703,703,703,0
20241219,174600,254495803,703,703,703,703,0
20241219,174500,254495803,703,703,703,703,0
20241219,174400,254495803,703,703,703,703,0
20241219,174300,254495803,703,703,703,703,0
20241219,174200,254495803,703,703,703,703,0
20241219,174100,254495803,703,703,703,703,0
20241219,174000,254495803,703,703,703,703,0
20241219,173900,254495803,703,703,703,703,8377
20241219,173800,254495803,703,703,703,703,0
20241219,173700,254495803,703,703,703,703,0
20241219,173600,254495803,703,703,703,703,0
20241219,173500,254495803,703,703,703,703,0
20241219,173400,254495803,703,703,703,703,0
20241219,173300,254495803,703,703,703,703,0
20241219,173200,254495803,703,703,703,703,0
20241219,173100,254495803,703,703,703,703,0
20241219,173000,254495803,703,703,703,703,0
20241219,172900,254495803,703,703,703,703,0
20241219,172800,254495803,703,703,703,703,0
20241219,172700,254495803,703,703,703,703,0
20241219,172600,254495803,703,703,703,703,0
20241219,172500,254495803,703,703,703,703,0
20241219,172400,254495803,703,703,703,703,0
20241219,172300,254495803,703,703,703,703,0
20241219,172200,254495803,703,703,703,703,0
20241219,172100,254495803,703,703,703,703,0
20241219,172000,254495803,703,703,703,703,0
20241219,171900,254495803,703,703,703,703,0
20241219,171800,254495803,703,703,703,703,0
20241219,171700,254495803,703,703,703,703,0
20241219,171600,254495803,703,703,703,703,0
20241219,171500,254495803,703,703,703,703,0
20241219,171400,254495803,703,703,703,703,0
20241219,171300,254495803,703,703,703,703,0
20241219,171200,254495803,703,703,703,703,0
20241219,171100,254495803,703,703,703,703,0
20241219,171000,254495803,703,703,703,703,0
20241219,170900,254495803,703,703,703,703,8377
20241219,170800,254495803,703,703,703,703,0
20241219,170700,254495803,703,703,703,703,0
20241219,170600,254495803,703,703,703,703,0
20241219,170500,254495803,703,703,703,703,0
20241219,170400,254495803,703,703,703,703,0
20241219,170300,254495803,703,703,703,703,0
20241219,170200,254495803,703,703,703,703,0
20241219,170100,254495803,703,703,703,703,0
20241219,170000,254495803,703,703,703,703,0
20241219,165900,254495803,703,703,703,703,0
20241219,165800,254495803,703,703,703,703,0
20241219,165700,254495803,703,703,703,703,0
20241219,165600,254495803,703,703,703,703,0
20241219,165500,254495803,703,703,703,703,0
20241219,165400,254495803,703,703,703,703,0
20241219,165300,254495803,703,703,703,703,0
20241219,165200,254495803,703,703,703,703,0
20241219,165100,254495803,703,703,703,703,0
20241219,165000,254495803,703,703,703,703,0
20241219,164900,254495803,703,703,703,703,0
20241219,164800,254495803,703,703,703,703,0
20241219,164700,254495803,703,703,703,703,0
20241219,164600,254495803,703,703,703,703,0
20241219,164500,254495803,703,703,703,703,0
20241219,164400,254495803,703,703,703,703,0
20241219,164300,254495803,703,703,703,703,0
20241219,164200,254495803,703,703,703,703,0
20241219,164100,254495803,703,703,703,703,0
20241219,164000,254495803,703,703,703,703,0
20241219,163900,254495803,703,703,703,703,8377
20241219,163800,254495803,703,703,703,703,0
20241219,163700,254495803,703,703,703,703,0
20241219,163600,254495803,703,703,703,703,0
20241219,163500,254495803,703,703,703,703,0
20241219,163400,254495803,703,703,703,703,0
20241219,163300,254495803,703,703,703,703,0
20241219,163200,254495803,703,703,703,703,0
20241219,163100,254495803,703,703,703,703,0
20241219,163000,254495803,703,703,703,703,0
20241219,162900,254495803,703,703,703,703,0
20241219,162800,254495803,703,703,703,703,0
20241219,162700,254495803,703,703,703,703,0
20241219,162600,254495803,703,703,703,703,0
20241219,162500,254495803,703,703,703,703,0
20241219,162400,254495803,703,703,703,703,0
20241219,162300,254495803,703,703,703,703,0
20241219,162200,254495803,703,703,703,703,0
20241219,162100,254495803,703,703,703,703,0
20241219,162000,254495803,703,703,703,703,0
20241219,161900,254495803,703,703,703,703,0
20241219,161800,254495803,703,703,703,703,0
20241219,161700,254495803,703,703,703,703,0
20241219,161600,254495803,703,703,703,703,0
20241219,161500,254495803,703,703,703,703,0
20241219,161400,254495803,703,703,703,703,0
20241219,161300,254495803,703,703,703,703,0
20241219,161200,254495803,703,703,703,703,0
20241219,161100,254495803,703,703,703,703,0
20241219,161000,254495803,703,703,703,703,0
20241219,160900,254495803,703,703,703,703,8377
20241219,160800,254495803,703,703,703,703,0
20241219,160700,254495803,703,703,703,703,0
20241219,160600,254495803,703,703,703,703,0
20241219,160500,254495803,703,703,703,703,0
20241219,160400,254495803,703,703,703,703,0
20241219,160300,254495803,703,703,703,703,0
20241219,160200,254495803,703,703,703,703,0
20241219,160100,254495803,703,703,703,703,0
20241219,160000,254495803,703,703,703,703,0
20241219,155900,254495803,703,703,703,703,0
20241219,155800,254495803,703,703,703,703,0
20241219,155700,254495803,703,703,703,703,0
20241219,155600,254495803,703,703,703,703,0
20241219,155500,254495803,703,703,703,703,0
20241219,155400,254495803,703,703,703,703,0
20241219,155300,254495803,703,703,703,703,0
20241219,155200,254495803,703,703,703,703,0
20241219,155100,254495803,703,703,703,703,0
20241219,155000,254495803,703,703,703,703,0
20241219,154900,254495803,703,703,703,703,0
20241219,154800,254495803,703,703,703,703,0
20241219,154700,254495803,703,703,703,703,0
20241219,154600,254495803,703,703,703,703,0
20241219,154500,254495803,703,703,703,703,0
20241219,154400,254495803,703,703,703,703,0
20241219,154300,254495803,703,703,703,703,0
20241219,154200,254495803,703,703,703,703,0
20241219,154100,254495803,703,703,703,703,0
20241219,154000,254495803,703,703,703,703,0
20241219,153900,254495803,703,703,703,703,8377
20241219,153800,254495803,703,703,703,703,0
20241219,153700,254495803,703,703,703,703,0
20241219,153600,254495803,703,703,703,703,0
20241219,153500,254495803,703,703,703,703,0
20241219,153400,254495803,703,703,703,703,0
20241219,153300,254495803,703,703,703,703,0
20241219,153200,254495803,703,703,703,703,0
20241219,153100,254495803,703,703,703,703,0
20241219,153000,254495803,703,703,703,703,8377
20241219,152900,248606772,704,704,704,704,0
20241219,152800,248606772,704,704,704,704,0
20241219,152700,248606772,704,704,704,704,0
20241219,152600,248606772,704,704,704,704,0
20241219,152500,248606772,704,704,704,704,0
20241219,152400,248606772,704,704,704,704,0
20241219,152300,248606772,704,704,704,704,0
20241219,152200,248606772,704,704,704,704,0
20241219,152100,248606772,704,704,704,704,0
20241219,152000,248606772,704,704,704,704,0
20241219,151900,248606772,704,704,704,703,308
20241219,151800,248390155,703,704,705,703,5915
20241219,151700,244227480,704,705,705,704,3221
20241219,151600,241959175,705,705,706,705,1204
20241219,151500,241110351,705,707,707,705,25828
20241219,151400,222888545,707,707,707,707,1313
20241219,151300,221960254,707,707,707,707,3617
20241219,151200,219403035,707,707,707,707,300
20241219,151100,219190935,707,707,707,707,1212
20241219,151000,218334051,707,707,707,707,1326
20241219,150900,217396569,707,707,707,707,188
20241219,150800,217263653,706,706,706,706,1799
20241219,150700,215993559,706,706,706,706,100
20241219,150600,215922959,706,706,707,706,473
20241219,150500,215588910,706,706,706,706,2
20241219,150400,215587498,706,706,707,706,71
20241219,150300,215537371,706,706,706,706,777
20241219,150200,214988809,707,707,707,706,3860
20241219,150100,212263599,707,707,707,707,400
20241219,150000,211980799,707,707,707,707,801
20241219,145900,211414492,707,708,708,707,1332
20241219,145800,210472468,707,707,707,707,300
20241219,145700,210260368,707,707,707,707,17
20241219,145600,210248349,707,707,707,707,1204
20241219,145500,209397121,710,710,710,710,0
20241219,145400,209397121,710,710,710,710,1
20241219,145300,209396411,707,707,707,707,0
20241219,145200,209396411,707,707,707,707,0
20241219,145100,209396411,707,707,707,707,30
20241219,145000,209375201,706,708,708,706,10912
20241219,144900,201667544,709,709,709,708,3
20241219,144800,201665418,708,708,708,708,5
20241219,144700,201661878,708,708,708,708,0
20241219,144600,201661878,708,708,708,708,520
20241219,144500,201293718,709,710,710,708,29
20241219,144400,201273158,708,708,708,708,1048
20241219,144300,200531174,709,708,710,708,35
20241219,144200,200506371,708,709,710,708,9100
20241219,144100,194063453,710,710,710,710,184
20241219,144000,193932813,710,711,711,709,721
20241219,143900,193421620,710,710,711,710,879
20241219,143800,192797528,710,710,710,710,758
20241219,143700,192259348,710,710,710,710,1
20241219,143600,192258638,708,709,709,708,200
20241219,143500,192117022,708,708,708,708,0
20241219,143400,192117022,708,708,708,708,300
20241219,143300,191904622,709,710,710,709,2
20241219,143200,191903203,709,709,709,709,0
20241219,143100,191903203,709,709,709,709,0
20241219,143000,191903203,709,710,710,709,509
20241219,142900,191542316,710,710,710,710,13
20241219,142800,191533086,710,710,710,710,20
20241219,142700,191518886,710,710,710,710,140
20241219,142600,191419486,708,708,708,708,0
20241219,142500,191419486,708,709,709,708,8291
20241219,142400,185549456,710,710,710,710,0
20241219,142300,185549456,710,709,710,709,118
20241219,142200,185465776,710,709,710,708,1804
20241219,142100,184186855,710,710,710,709,127
20241219,142000,184096761,710,710,710,710,144
20241219,141900,183994521,710,710,710,710,0
20241219,141800,183994521,710,710,710,710,10
20241219,141700,183987421,710,708,710,708,252
20241219,141600,183808655,708,709,709,708,2000
20241219,141500,182392650,710,710,710,710,1
20241219,141400,182391940,710,710,710,710,2
20241219,141300,182390520,708,711,711,707,6500
20241219,141200,177787545,712,712,712,712,32
20241219,141100,177764761,712,712,712,712,0
20241219,141000,177764761,712,712,712,712,0
20241219,140900,177764761,712,712,712,712,0
20241219,140800,177764761,712,712,712,712,1
20241219,140700,177764049,712,712,712,712,0
20241219,140600,177764049,712,712,712,712,4
20241219,140500,177761201,712,712,713,712,132
20241219,140400,177667147,712,712,712,712,300
20241219,140300,177453547,712,712,712,712,8
20241219,140200,177447851,712,712,712,710,1006
20241219,140100,176732767,713,713,713,713,0
20241219,140000,176732767,713,713,713,713,4
20241219,135900,176729915,713,713,713,713,8
20241219,135800,176724211,714,712,714,712,44
20241219,135700,176692850,712,712,712,712,276
20241219,135600,176496338,712,710,712,710,13
20241219,135500,176487102,710,708,710,708,2140
20241219,135400,174971577,709,709,709,709,875
20241219,135300,174351202,709,710,710,709,1024
20241219,135200,173625161,710,713,713,710,1136
20241219,135100,172816381,715,715,715,715,0
20241219,135000,172816381,715,715,715,715,0
20241219,134900,172816381,715,715,715,715,0
20241219,134800,172816381,715,715,715,715,69
20241219,134700,172767046,715,715,715,715,0
20241219,134600,172767046,715,715,715,715,0
20241219,134500,172767046,715,715,715,715,0
20241219,134400,172767046,715,715,715,715,0
20241219,134300,172767046,715,715,715,715,95
20241219,134200,172699121,715,713,715,713,101
20241219,134100,172626919,712,712,712,712,658
20241219,134000,172158423,715,715,715,715,5
20241219,133900,172154848,715,715,715,715,18
20241219,133800,172141978,715,715,715,715,0
20241219,133700,172141978,715,711,715,711,112
20241219,133600,172062317,711,711,711,711,194
20241219,133500,171924383,711,711,711,711,0
20241219,133400,171924383,711,711,711,711,0
20241219,133300,171924383,711,710,711,710,281
20241219,133200,171724872,711,711,711,711,0
20241219,133100,171724872,711,712,712,711,1766
20241219,133000,170469245,714,714,714,714,0
20241219,132900,170469245,714,714,714,714,0
20241219,132800,170469245,714,714,714,714,0
20241219,132700,170469245,714,714,714,714,0
20241219,132600,170469245,714,714,714,714,0
20241219,132500,170469245,714,714,714,714,0
20241219,132400,170469245,714,714,714,714,4
20241219,132300,170466389,713,713,713,713,96
20241219,132200,170397941,712,712,712,712,100
20241219,132100,170326741,711,711,711,711,0
20241219,132000,170326741,711,711,711,711,69
20241219,131900,170277682,710,710,710,710,0
20241219,131800,170277682,710,710,710,710,0
20241219,131700,170277682,710,711,711,710,170
20241219,131600,170156951,711,711,711,711,0
20241219,131500,170156951,711,711,711,711,0
20241219,131400,170156951,711,711,711,711,0
20241219,131300,170156951,711,711,711,711,0
20241219,131200,170156951,711,711,711,711,200
20241219,131100,170014751,711,711,711,711,0
20241219,131000,170014751,711,711,711,710,2482
20241219,130900,168251549,711,711,711,711,100
20241219,130800,168180449,711,711,711,711,300
20241219,130700,167967149,713,713,713,713,0
20241219,130600,167967149,713,713,713,713,1019
20241219,130500,167240602,711,711,711,711,0
20241219,130400,167240602,711,711,711,711,57
20241219,130300,167200075,711,711,711,711,100
20241219,130200,167128975,711,711,711,711,0
20241219,130100,167128975,711,711,711,711,0
20241219,130000,167128975,711,711,711,711,0
20241219,125900,167128975,711,712,712,711,1500
20241219,125800,166062469,712,712,712,712,0
20241219,125700,166062469,712,712,712,712,0
20241219,125600,166062469,712,712,712,712,0
20241219,125500,166062469,712,712,712,712,0
20241219,125400,166062469,712,712,712,712,0
20241219,125300,166062469,712,712,712,712,0
20241219,125200,166062469,712,713,713,712,2
20241219,125100,166061044,713,711,713,709,1630
20241219,125000,164903519,713,713,713,713,0
20241219,124900,164903519,713,713,713,713,1
20241219,124800,164902806,712,712,712,712,0
20241219,124700,164902806,712,712,712,712,400
20241219,124600,164618006,712,712,712,712,1
20241219,124500,164617294,713,713,713,713,23
20241219,124400,164600895,709,709,709,709,0
20241219,124300,164600895,709,709,709,709,0
20241219,124200,164600895,709,711,711,709,2700
20241219,124100,162686579,712,712,712,712,243
20241219,124000,162513563,713,713,713,713,0
20241219,123900,162513563,713,713,713,713,1
20241219,123800,162512850,711,712,712,711,20
20241219,123700,162498625,713,713,713,713,0
20241219,123600,162498625,713,713,713,713,1
20241219,123500,162497912,709,713,713,709,1402
20241219,123400,161503721,713,713,713,713,4
20241219,123300,161500869,713,712,713,712,47
20241219,123200,161467390,713,713,713,713,0
20241219,123100,161467390,713,712,713,712,40
20241219,123000,161438909,712,710,712,709,4014
20241219,122900,158592112,710,712,713,710,526
20241219,122800,158218523,710,710,710,710,0
20241219,122700,158218523,710,711,711,710,779
20241219,122600,157664984,712,712,712,712,22
20241219,122500,157649320,712,712,712,712,33
20241219,122400,157625824,712,713,713,712,108
20241219,122300,157548870,712,712,712,712,0
20241219,122200,157548870,712,713,713,712,2094
20241219,122100,156055942,712,712,712,712,67
20241219,122000,156008238,716,716,716,716,0
20241219,121900,156008238,716,716,716,716,100
20241219,121800,155936638,716,716,716,716,599
20241219,121700,155507754,716,717,717,716,310
20241219,121600,155285793,716,716,716,716,15
20241219,121500,155275053,716,716,716,716,20
20241219,121400,155260733,715,715,715,715,0
20241219,121300,155260733,715,716,718,715,4009
20241219,121200,152387963,715,715,715,715,2
20241219,121100,152386533,716,717,717,716,46
20241219,121000,152353592,719,715,720,715,4409
20241219,120900,149185613,714,714,714,714,211
20241219,120800,149034959,713,713,714,713,22
20241219,120700,149019262,713,713,713,713,15
20241219,120600,149008567,713,712,713,712,163
20241219,120500,148892508,712,712,712,712,92
20241219,120400,148827004,711,711,711,711,0
20241219,120300,148827004,711,711,711,711,479
20241219,120200,148486435,711,711,711,711,11
20241219,120100,148478614,710,710,710,710,50
20241219,120000,148443114,711,710,711,710,42
20241219,115900,148413292,710,710,710,710,60
20241219,115800,148370692,711,711,711,711,0
20241219,115700,148370692,711,711,711,711,8
20241219,115600,148365004,711,711,711,711,0
20241219,115500,148365004,711,711,711,711,20
20241219,115400,148350784,711,711,711,711,0
20241219,115300,148350784,711,711,711,710,4697
20241219,115200,145015895,711,710,711,710,12
20241219,115100,145007373,711,712,712,711,60
20241219,115000,144964663,712,712,712,712,0
20241219,114900,144964663,712,712,712,712,1
20241219,114800,144963951,710,710,710,710,0
20241219,114700,144963951,710,710,710,710,0
20241219,114600,144963951,710,710,710,710,0
20241219,114500,144963951,710,710,710,710,0
20241219,114400,144963951,710,710,710,710,0
20241219,114300,144963951,710,710,710,710,0
20241219,114200,144963951,710,710,710,710,0
20241219,114100,144963951,710,710,710,710,2
20241219,114000,144962531,713,713,713,713,5
20241219,113900,144958966,714,714,714,714,5
20241219,113800,144955396,714,714,714,714,0
20241219,113700,144955396,714,714,714,714,0
20241219,113600,144955396,714,709,714,709,918
20241219,113500,144302254,706,708,708,706,6021
20241219,113400,140051335,707,708,708,707,5159
20241219,113300,136402842,709,710,710,709,1863
20241219,113200,135081715,710,712,712,710,271
20241219,113100,134889142,712,710,712,710,390
20241219,113000,134612062,710,710,710,710,0
20241219,112900,134612062,710,710,710,710,2
20241219,112800,134610642,710,710,710,710,640
20241219,112700,134156242,710,710,710,710,832
20241219,112600,133565522,710,710,711,710,2210
20241219,112500,131996122,715,711,715,710,5467
20241219,112400,128113003,711,710,711,710,2288
20241219,112300,126486972,710,709,710,709,1363
20241219,112200,125520342,708,709,709,708,600
20241219,112100,125095242,707,707,707,707,0
20241219,112000,125095242,707,707,707,707,2000
20241219,111900,123681242,708,709,709,707,4898
20241219,111800,120217894,708,708,709,708,1004
20241219,111700,119507060,707,707,707,707,23
20241219,111600,119490799,708,708,708,708,109
20241219,111500,119413627,708,708,708,708,2615
20241219,111400,117562207,709,709,709,709,22
20241219,111300,117546609,709,709,709,709,11
20241219,111200,117538810,709,709,709,709,136
20241219,111100,117442386,710,710,710,710,6
20241219,111000,117438126,710,710,710,710,300
20241219,110900,117225126,708,710,710,708,2092
20241219,110800,115743942,710,710,710,710,100
20241219,110700,115672942,710,710,710,710,2
20241219,110600,115671522,707,707,707,707,0
20241219,110500,115671522,707,708,708,707,1724
20241219,110400,114451654,710,710,710,710,44
20241219,110300,114420414,710,710,710,710,0
20241219,110200,114420414,710,710,710,710,10
20241219,110100,114413314,710,710,710,710,18
20241219,110000,114400534,708,708,708,708,0
20241219,105900,114400534,708,708,708,708,551
20241219,105800,114010426,708,708,708,708,2349
20241219,105700,112347334,708,708,708,708,13
20241219,105600,112338130,708,709,710,708,1905
20241219,105500,110988285,709,710,710,709,350
20241219,105400,110739797,710,709,710,709,207
20241219,105300,110592932,709,709,709,709,152
20241219,105200,110485164,709,709,709,709,16
20241219,105100,110473820,709,709,709,709,4
20241219,105000,110470984,707,708,710,707,17500
20241219,104900,98093841,708,708,708,708,0
20241219,104800,98093841,708,710,710,708,15003
20241219,104700,87466663,709,711,711,709,88
20241219,104600,87404162,709,711,711,709,22308
20241219,104500,71566029,711,712,712,711,10015
20241219,104400,64445349,711,711,711,711,0
20241219,104300,64445349,711,711,711,711,1
20241219,104200,64444638,711,711,711,711,0
20241219,104100,64444638,711,712,712,711,15
20241219,104000,64433959,712,712,712,712,20
20241219,103900,64419719,712,712,712,712,498
20241219,103800,64065143,712,712,712,712,0
20241219,103700,64065143,712,712,712,712,0
20241219,103600,64065143,712,712,712,712,0
20241219,103500,64065143,712,712,712,712,1000
20241219,103400,63353143,712,712,712,712,0
20241219,103300,63353143,712,712,712,712,1367
20241219,103200,62379839,712,712,712,712,53
20241219,103100,62342103,712,712,712,712,0
20241219,103000,62342103,712,712,712,712,5250
20241219,102900,58604103,712,713,713,712,6155
20241219,102800,54221390,712,712,712,712,29
20241219,102700,54200742,713,713,713,713,20
20241219,102600,54186482,713,713,714,713,60
20241219,102500,54143680,713,713,713,713,4047
20241219,102400,51258169,713,713,713,713,1000
20241219,102300,50545169,713,714,714,713,1620
20241219,102200,49390107,716,716,717,716,4
20241219,102100,49387242,713,713,713,713,0
20241219,102000,49387242,713,715,715,713,538
20241219,101900,49003014,715,715,715,715,0
20241219,101800,49003014,715,715,715,715,33
20241219,101700,48979419,714,714,714,714,783
20241219,101600,48420357,715,715,715,715,234
20241219,101500,48253047,717,716,717,716,2
20241219,101400,48251614,715,715,715,715,0
20241219,101300,48251614,715,715,715,715,0
20241219,101200,48251614,715,715,715,715,87
20241219,101100,48189409,717,717,717,717,17
20241219,101000,48177220,715,715,715,715,0
20241219,100900,48177220,715,715,715,715,0
20241219,100800,48177220,715,715,715,715,130
20241219,100700,48084270,719,718,719,718,1001
20241219,100600,47365551,718,718,718,718,464
20241219,100500,47032399,718,716,718,716,117
20241219,100400,46948453,717,718,718,716,1045
20241219,100300,46199152,718,718,718,718,1
20241219,100200,46198434,718,714,718,714,603
20241219,100100,45767888,714,715,715,714,360
20241219,100000,45510726,714,714,714,714,6000
20241219,095900,41226726,714,718,718,714,3005
20241219,095800,39080938,718,718,718,718,8
20241219,095700,39075194,717,718,718,717,2
20241219,095600,39073759,718,716,718,716,1283
20241219,095500,38155129,716,717,717,716,61
20241219,095400,38111402,717,717,717,717,293
20241219,095300,37901321,717,717,717,717,283
20241219,095200,37698410,717,717,717,716,20
20241219,095100,37684075,714,715,715,714,2083
20241219,095000,36195656,717,717,717,717,20
20241219,094900,36181316,717,717,717,717,50
20241219,094800,36145466,715,715,715,715,0
20241219,094700,36145466,715,715,715,715,952
20241219,094600,35464786,715,718,718,715,4463
20241219,094500,32266692,718,718,718,718,19
20241219,094400,32253050,718,718,718,718,10
20241219,094300,32245870,719,719,719,719,1
20241219,094200,32245151,719,717,719,717,701
20241219,094100,31742532,720,718,720,718,450
20241219,094000,31419428,718,717,718,717,132
20241219,093900,31324752,718,720,720,718,22
20241219,093800,31308952,716,715,716,714,3
20241219,093700,31306807,720,720,720,720,2
20241219,093600,31305367,712,719,719,712,8833
20241219,093500,24987548,719,719,719,719,0
20241219,093400,24987548,719,719,719,719,12
20241219,093300,24978920,719,719,719,719,120
20241219,093200,24892640,719,718,719,718,32
20241219,093100,24869652,718,718,718,718,220
20241219,093000,24711692,718,719,719,718,166
20241219,092900,24592379,718,719,719,718,2575
20241219,092800,22742984,720,720,720,719,194
20241219,092700,22603490,720,720,720,720,0
20241219,092600,22603490,720,721,721,720,105
20241219,092500,22527790,721,721,721,720,571
20241219,092400,22116114,720,720,720,720,45
20241219,092300,22083714,720,720,721,720,517
20241219,092200,21711469,721,719,721,717,1494
20241219,092100,20639405,719,720,721,719,2655
20241219,092000,18727309,720,719,720,719,606
20241219,091900,18291205,719,719,719,719,39
20241219,091800,18263164,721,721,721,721,6
20241219,091700,18258838,721,720,721,720,2194
20241219,091600,16679054,719,719,719,719,108
20241219,091500,16601402,718,718,718,718,0
20241219,091400,16601402,718,718,718,718,33
20241219,091300,16577708,718,718,718,718,96
20241219,091200,16508780,714,715,717,714,3148
20241219,091100,14258733,714,719,719,714,1364
20241219,091000,13284711,719,714,719,714,5781
20241219,090900,9157072,714,718,720,714,944
20241219,090800,8481676,720,717,720,717,188
20241219,090700,8346420,720,719,720,719,1083
20241219,090600,7566743,719,711,719,711,505
20241219,090500,7207648,721,721,721,721,101
20241219,090400,7134827,708,711,711,708,1888
20241219,090300,5793407,710,715,724,709,672
20241219,090200,5313271,715,710,716,710,3500
20241219,090100,2816441,715,716,716,715,338
20241219,090000,2574445,725,709,725,709,3626