KissMeData/003060/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,183900,243809691,669,669,669,669,6198
20241223,183800,243809691,669,669,669,669,0
20241223,183700,243809691,669,669,669,669,0
20241223,183600,243809691,669,669,669,669,0
20241223,183500,243809691,669,669,669,669,0
20241223,183400,243809691,669,669,669,669,0
20241223,183300,243809691,669,669,669,669,0
20241223,183200,243809691,669,669,669,669,0
20241223,183100,243809691,669,669,669,669,0
20241223,183000,243809691,669,669,669,669,0
20241223,182900,243809691,669,669,669,669,0
20241223,182800,243809691,669,669,669,669,0
20241223,182700,243809691,669,669,669,669,0
20241223,182600,243809691,669,669,669,669,0
20241223,182500,243809691,669,669,669,669,0
20241223,182400,243809691,669,669,669,669,0
20241223,182300,243809691,669,669,669,669,0
20241223,182200,243809691,669,669,669,669,0
20241223,182100,243809691,669,669,669,669,0
20241223,182000,243809691,669,669,669,669,0
20241223,181900,243809691,669,669,669,669,0
20241223,181800,243809691,669,669,669,669,0
20241223,181700,243809691,669,669,669,669,0
20241223,181600,243809691,669,669,669,669,0
20241223,181500,243809691,669,669,669,669,0
20241223,181400,243809691,669,669,669,669,0
20241223,181300,243809691,669,669,669,669,0
20241223,181200,243809691,669,669,669,669,0
20241223,181100,243809691,669,669,669,669,0
20241223,181000,243809691,669,669,669,669,0
20241223,180900,243809691,669,669,669,669,6198
20241223,180800,243809691,669,669,669,669,0
20241223,180700,243809691,669,669,669,669,0
20241223,180600,243809691,669,669,669,669,0
20241223,180500,243809691,669,669,669,669,0
20241223,180400,243809691,669,669,669,669,0
20241223,180300,243809691,669,669,669,669,0
20241223,180200,243809691,669,669,669,669,0
20241223,180100,243809691,669,669,669,669,0
20241223,180000,243809691,669,669,669,669,0
20241223,175900,243809691,669,669,669,669,0
20241223,175800,243809691,669,669,669,669,0
20241223,175700,243809691,669,669,669,669,0
20241223,175600,243809691,669,669,669,669,0
20241223,175500,243809691,669,669,669,669,0
20241223,175400,243809691,669,669,669,669,0
20241223,175300,243809691,669,669,669,669,0
20241223,175200,243809691,669,669,669,669,0
20241223,175100,243809691,669,669,669,669,0
20241223,175000,243809691,669,669,669,669,0
20241223,174900,243809691,669,669,669,669,0
20241223,174800,243809691,669,669,669,669,0
20241223,174700,243809691,669,669,669,669,0
20241223,174600,243809691,669,669,669,669,0
20241223,174500,243809691,669,669,669,669,0
20241223,174400,243809691,669,669,669,669,0
20241223,174300,243809691,669,669,669,669,0
20241223,174200,243809691,669,669,669,669,0
20241223,174100,243809691,669,669,669,669,0
20241223,174000,243809691,669,669,669,669,0
20241223,173900,243809691,669,669,669,669,6198
20241223,173800,243809691,669,669,669,669,0
20241223,173700,243809691,669,669,669,669,0
20241223,173600,243809691,669,669,669,669,0
20241223,173500,243809691,669,669,669,669,0
20241223,173400,243809691,669,669,669,669,0
20241223,173300,243809691,669,669,669,669,0
20241223,173200,243809691,669,669,669,669,0
20241223,173100,243809691,669,669,669,669,0
20241223,173000,243809691,669,669,669,669,0
20241223,172900,243809691,669,669,669,669,0
20241223,172800,243809691,669,669,669,669,0
20241223,172700,243809691,669,669,669,669,0
20241223,172600,243809691,669,669,669,669,0
20241223,172500,243809691,669,669,669,669,0
20241223,172400,243809691,669,669,669,669,0
20241223,172300,243809691,669,669,669,669,0
20241223,172200,243809691,669,669,669,669,0
20241223,172100,243809691,669,669,669,669,0
20241223,172000,243809691,669,669,669,669,0
20241223,171900,243809691,669,669,669,669,0
20241223,171800,243809691,669,669,669,669,0
20241223,171700,243809691,669,669,669,669,0
20241223,171600,243809691,669,669,669,669,0
20241223,171500,243809691,669,669,669,669,0
20241223,171400,243809691,669,669,669,669,0
20241223,171300,243809691,669,669,669,669,0
20241223,171200,243809691,669,669,669,669,0
20241223,171100,243809691,669,669,669,669,0
20241223,171000,243809691,669,669,669,669,0
20241223,170900,243809691,669,669,669,669,6198
20241223,170800,243809691,669,669,669,669,0
20241223,170700,243809691,669,669,669,669,0
20241223,170600,243809691,669,669,669,669,0
20241223,170500,243809691,669,669,669,669,0
20241223,170400,243809691,669,669,669,669,0
20241223,170300,243809691,669,669,669,669,0
20241223,170200,243809691,669,669,669,669,0
20241223,170100,243809691,669,669,669,669,0
20241223,170000,243809691,669,669,669,669,0
20241223,165900,243809691,669,669,669,669,0
20241223,165800,243809691,669,669,669,669,0
20241223,165700,243809691,669,669,669,669,0
20241223,165600,243809691,669,669,669,669,0
20241223,165500,243809691,669,669,669,669,0
20241223,165400,243809691,669,669,669,669,0
20241223,165300,243809691,669,669,669,669,0
20241223,165200,243809691,669,669,669,669,0
20241223,165100,243809691,669,669,669,669,0
20241223,165000,243809691,669,669,669,669,0
20241223,164900,243809691,669,669,669,669,0
20241223,164800,243809691,669,669,669,669,0
20241223,164700,243809691,669,669,669,669,0
20241223,164600,243809691,669,669,669,669,0
20241223,164500,243809691,669,669,669,669,0
20241223,164400,243809691,669,669,669,669,0
20241223,164300,243809691,669,669,669,669,0
20241223,164200,243809691,669,669,669,669,0
20241223,164100,243809691,669,669,669,669,0
20241223,164000,243809691,669,669,669,669,0
20241223,163900,243809691,669,669,669,669,6198
20241223,163800,243809691,669,669,669,669,0
20241223,163700,243809691,669,669,669,669,0
20241223,163600,243809691,669,669,669,669,0
20241223,163500,243809691,669,669,669,669,0
20241223,163400,243809691,669,669,669,669,0
20241223,163300,243809691,669,669,669,669,0
20241223,163200,243809691,669,669,669,669,0
20241223,163100,243809691,669,669,669,669,0
20241223,163000,243809691,669,669,669,669,0
20241223,162900,243809691,669,669,669,669,0
20241223,162800,243809691,669,669,669,669,0
20241223,162700,243809691,669,669,669,669,0
20241223,162600,243809691,669,669,669,669,0
20241223,162500,243809691,669,669,669,669,0
20241223,162400,243809691,669,669,669,669,0
20241223,162300,243809691,669,669,669,669,0
20241223,162200,243809691,669,669,669,669,0
20241223,162100,243809691,669,669,669,669,0
20241223,162000,243809691,669,669,669,669,0
20241223,161900,243809691,669,669,669,669,0
20241223,161800,243809691,669,669,669,669,0
20241223,161700,243809691,669,669,669,669,0
20241223,161600,243809691,669,669,669,669,0
20241223,161500,243809691,669,669,669,669,0
20241223,161400,243809691,669,669,669,669,0
20241223,161300,243809691,669,669,669,669,0
20241223,161200,243809691,669,669,669,669,0
20241223,161100,243809691,669,669,669,669,0
20241223,161000,243809691,669,669,669,669,0
20241223,160900,243809691,669,669,669,669,6198
20241223,160800,243809691,669,669,669,669,0
20241223,160700,243809691,669,669,669,669,0
20241223,160600,243809691,669,669,669,669,0
20241223,160500,243809691,669,669,669,669,0
20241223,160400,243809691,669,669,669,669,0
20241223,160300,243809691,669,669,669,669,0
20241223,160200,243809691,669,669,669,669,0
20241223,160100,243809691,669,669,669,669,0
20241223,160000,243809691,669,669,669,669,0
20241223,155900,243809691,669,669,669,669,0
20241223,155800,243809691,669,669,669,669,0
20241223,155700,243809691,669,669,669,669,0
20241223,155600,243809691,669,669,669,669,0
20241223,155500,243809691,669,669,669,669,0
20241223,155400,243809691,669,669,669,669,0
20241223,155300,243809691,669,669,669,669,0
20241223,155200,243809691,669,669,669,669,0
20241223,155100,243809691,669,669,669,669,0
20241223,155000,243809691,669,669,669,669,0
20241223,154900,243809691,669,669,669,669,0
20241223,154800,243809691,669,669,669,669,0
20241223,154700,243809691,669,669,669,669,0
20241223,154600,243809691,669,669,669,669,0
20241223,154500,243809691,669,669,669,669,0
20241223,154400,243809691,669,669,669,669,0
20241223,154300,243809691,669,669,669,669,0
20241223,154200,243809691,669,669,669,669,0
20241223,154100,243809691,669,669,669,669,0
20241223,154000,243809691,669,669,669,669,0
20241223,153900,243809691,669,669,669,669,6198
20241223,153800,243809691,669,669,669,669,0
20241223,153700,243809691,669,669,669,669,0
20241223,153600,243809691,669,669,669,669,0
20241223,153500,243809691,669,669,669,669,0
20241223,153400,243809691,669,669,669,669,0
20241223,153300,243809691,669,669,669,669,0
20241223,153200,243809691,669,669,669,669,0
20241223,153100,243809691,669,669,669,669,0
20241223,153000,243809691,669,669,669,669,6198
20241223,152900,239663229,673,673,673,673,0
20241223,152800,239663229,673,673,673,673,0
20241223,152700,239663229,673,673,673,673,0
20241223,152600,239663229,673,673,673,673,0
20241223,152500,239663229,673,673,673,673,0
20241223,152400,239663229,673,673,673,673,0
20241223,152300,239663229,673,673,673,673,0
20241223,152200,239663229,673,673,673,673,0
20241223,152100,239663229,673,673,673,673,0
20241223,152000,239663229,673,673,673,673,0
20241223,151900,239663229,673,673,673,673,395
20241223,151800,239397394,673,673,673,673,10
20241223,151700,239390664,673,673,673,673,0
20241223,151600,239390664,673,673,673,673,1
20241223,151500,239389991,670,672,672,670,10000
20241223,151400,232681417,673,673,673,673,835
20241223,151300,232119462,674,674,674,674,0
20241223,151200,232119462,674,673,674,673,1001
20241223,151100,231445788,673,673,673,673,0
20241223,151000,231445788,673,675,675,673,634
20241223,150900,231019090,673,673,673,673,0
20241223,150800,231019090,673,673,673,673,600
20241223,150700,230615290,676,674,676,674,5258
20241223,150600,227070387,675,675,675,675,100
20241223,150500,227002887,675,675,675,675,28
20241223,150400,226983987,675,675,675,675,0
20241223,150300,226983987,675,675,675,675,15
20241223,150200,226973862,675,675,675,675,1
20241223,150100,226973187,675,675,675,675,0
20241223,150000,226973187,675,675,675,675,0
20241223,145900,226973187,675,675,675,675,274
20241223,145800,226788237,675,675,675,675,1770
20241223,145700,225593487,676,677,677,676,1772
20241223,145600,224395279,677,677,677,677,0
20241223,145500,224395279,677,677,677,677,0
20241223,145400,224395279,677,677,677,677,0
20241223,145300,224395279,677,677,677,677,0
20241223,145200,224395279,677,677,677,677,60
20241223,145100,224354659,677,677,677,677,100
20241223,145000,224286959,677,677,677,677,0
20241223,144900,224286959,677,677,677,677,1
20241223,144800,224286282,678,678,678,678,27
20241223,144700,224267976,678,678,678,678,0
20241223,144600,224267976,678,678,678,678,0
20241223,144500,224267976,678,678,678,678,16
20241223,144400,224257128,678,678,678,678,0
20241223,144300,224257128,678,678,678,678,200
20241223,144200,224121528,678,678,678,678,0
20241223,144100,224121528,678,678,678,678,0
20241223,144000,224121528,678,678,678,678,300
20241223,143900,223918128,678,678,678,678,0
20241223,143800,223918128,678,678,678,678,1
20241223,143700,223917450,674,675,675,674,2408
20241223,143600,222294357,674,674,674,674,0
20241223,143500,222294357,674,674,674,674,0
20241223,143400,222294357,674,674,674,674,0
20241223,143300,222294357,674,674,674,674,0
20241223,143200,222294357,674,674,674,674,0
20241223,143100,222294357,674,674,674,674,0
20241223,143000,222294357,674,674,674,674,0
20241223,142900,222294357,674,676,676,674,12000
20241223,142800,214201444,676,676,676,676,0
20241223,142700,214201444,676,676,676,676,0
20241223,142600,214201444,676,676,676,676,0
20241223,142500,214201444,676,678,678,676,220
20241223,142400,214052430,676,678,678,676,157
20241223,142300,213946278,678,678,678,678,0
20241223,142200,213946278,678,677,678,674,5556
20241223,142100,210196930,678,678,678,678,0
20241223,142000,210196930,678,678,678,678,0
20241223,141900,210196930,678,678,678,678,0
20241223,141800,210196930,678,678,678,678,6
20241223,141700,210192862,678,678,678,678,0
20241223,141600,210192862,678,678,678,678,1
20241223,141500,210192184,677,677,677,677,0
20241223,141400,210192184,677,677,677,677,0
20241223,141300,210192184,677,678,678,677,2000
20241223,141200,208837814,678,678,678,678,0
20241223,141100,208837814,678,678,678,678,0
20241223,141000,208837814,678,678,678,678,0
20241223,140900,208837814,678,678,678,678,71
20241223,140800,208789676,678,678,678,678,0
20241223,140700,208789676,678,678,678,678,29
20241223,140600,208770014,678,678,678,678,271
20241223,140500,208586276,678,678,678,678,1055
20241223,140400,207870986,679,679,679,679,1
20241223,140300,207870307,679,679,679,679,0
20241223,140200,207870307,679,679,679,679,0
20241223,140100,207870307,679,679,679,679,0
20241223,140000,207870307,679,679,679,679,0
20241223,135900,207870307,679,679,679,679,0
20241223,135800,207870307,679,679,679,679,0
20241223,135700,207870307,679,679,679,679,167
20241223,135600,207756914,679,679,679,679,5
20241223,135500,207753519,679,679,679,679,0
20241223,135400,207753519,679,679,679,679,0
20241223,135300,207753519,679,679,679,679,0
20241223,135200,207753519,679,679,679,679,0
20241223,135100,207753519,679,680,680,679,4046
20241223,135000,205003840,682,682,682,682,12
20241223,134900,204995656,681,681,681,681,0
20241223,134800,204995656,681,681,681,681,0
20241223,134700,204995656,681,681,681,681,70
20241223,134600,204947986,681,683,683,681,177
20241223,134500,204827405,684,684,684,684,0
20241223,134400,204827405,684,684,684,684,0
20241223,134300,204827405,684,684,684,684,0
20241223,134200,204827405,684,684,684,684,0
20241223,134100,204827405,684,684,684,684,9721
20241223,134000,198178241,684,684,684,684,430
20241223,133900,197884121,684,684,684,684,400
20241223,133800,197610521,680,680,680,679,23001
20241223,133700,181969842,680,684,684,680,2300
20241223,133600,180404642,684,683,684,683,304
20241223,133500,180196710,683,682,683,682,693
20241223,133400,179724054,680,680,680,680,0
20241223,133300,179724054,680,681,681,680,400
20241223,133200,179452032,681,680,681,680,1470
20241223,133100,178450982,679,679,679,679,0
20241223,133000,178450982,679,679,679,679,30
20241223,132900,178430612,680,680,680,680,6861
20241223,132800,173765132,680,680,680,680,139
20241223,132700,173670612,680,680,680,680,0
20241223,132600,173670612,680,680,680,680,74
20241223,132500,173620292,680,680,680,680,4081
20241223,132400,170845212,680,680,680,680,0
20241223,132300,170845212,680,680,680,680,706
20241223,132200,170365132,679,679,679,679,121
20241223,132100,170282973,679,678,679,678,2115
20241223,132000,168848388,678,678,678,678,0
20241223,131900,168848388,678,678,678,678,0
20241223,131800,168848388,678,678,678,678,0
20241223,131700,168848388,678,678,678,678,0
20241223,131600,168848388,678,678,678,678,0
20241223,131500,168848388,678,678,678,678,0
20241223,131400,168848388,678,678,678,678,0
20241223,131300,168848388,678,678,678,678,0
20241223,131200,168848388,678,678,678,678,0
20241223,131100,168848388,678,678,678,678,700
20241223,131000,168373788,679,678,679,678,1476
20241223,130900,167373010,678,678,678,678,1622
20241223,130800,166273294,677,676,677,676,1828
20241223,130700,165035820,676,676,676,676,0
20241223,130600,165035820,676,676,676,676,0
20241223,130500,165035820,676,676,676,676,4
20241223,130400,165033116,677,677,677,677,0
20241223,130300,165033116,677,677,677,677,0
20241223,130200,165033116,677,677,677,677,50
20241223,130100,164999266,677,677,677,677,5
20241223,130000,164995881,678,678,678,678,0
20241223,125900,164995881,678,678,678,678,0
20241223,125800,164995881,678,678,678,678,50
20241223,125700,164961981,678,678,678,678,33
20241223,125600,164939607,678,678,678,678,0
20241223,125500,164939607,678,678,678,678,522
20241223,125400,164585691,678,678,678,678,0
20241223,125300,164585691,678,678,678,678,418
20241223,125200,164302287,678,678,678,678,100
20241223,125100,164234487,678,678,678,678,148
20241223,125000,164134143,678,678,678,678,130
20241223,124900,164046003,679,679,679,679,8
20241223,124800,164040571,679,679,679,679,1
20241223,124700,164039892,675,675,675,675,0
20241223,124600,164039892,675,675,678,675,2002
20241223,124500,162685544,676,677,678,676,71
20241223,124400,162637528,677,677,677,677,15
20241223,124300,162627373,675,675,675,675,0
20241223,124200,162627373,675,676,676,675,1021
20241223,124100,161937967,677,677,677,677,44
20241223,124000,161908179,677,677,677,677,2
20241223,123900,161906825,677,679,679,677,46
20241223,123800,161875673,678,677,678,677,178
20241223,123700,161754994,674,677,677,674,3010
20241223,123600,159726188,678,678,678,678,434
20241223,123500,159431936,674,678,678,674,8000
20241223,123400,154030343,679,679,679,679,0
20241223,123300,154030343,679,678,679,678,286
20241223,123200,153836335,677,677,677,677,56
20241223,123100,153798423,678,677,678,677,441
20241223,123000,153499689,677,677,677,677,0
20241223,122900,153499689,677,677,677,677,0
20241223,122800,153499689,677,677,677,677,17
20241223,122700,153488180,677,677,677,677,0
20241223,122600,153488180,677,677,677,677,14
20241223,122500,153478702,677,677,677,677,10
20241223,122400,153471932,677,679,679,677,317
20241223,122300,153257105,679,679,679,679,0
20241223,122200,153257105,679,679,679,679,10
20241223,122100,153250315,676,676,676,676,0
20241223,122000,153250315,676,676,676,676,0
20241223,121900,153250315,676,676,676,676,0
20241223,121800,153250315,676,676,676,676,0
20241223,121700,153250315,676,676,676,676,0
20241223,121600,153250315,676,676,676,676,1
20241223,121500,153249639,675,675,675,675,0
20241223,121400,153249639,675,677,677,675,5709
20241223,121300,149389028,679,679,679,679,0
20241223,121200,149389028,679,679,679,679,26
20241223,121100,149371374,677,677,677,677,196
20241223,121000,149238682,677,677,677,677,0
20241223,120900,149238682,677,677,677,677,32
20241223,120800,149217018,677,677,677,677,20
20241223,120700,149203478,676,676,676,676,800
20241223,120600,148662678,676,676,676,676,100
20241223,120500,148595078,676,677,677,676,3588
20241223,120400,146169490,677,677,677,677,190
20241223,120300,146040860,677,677,677,677,1054
20241223,120200,145327302,677,677,677,677,200
20241223,120100,145191902,677,677,677,677,343
20241223,120000,144959691,677,677,677,677,90
20241223,115900,144898761,676,676,676,676,0
20241223,115800,144898761,676,676,676,676,0
20241223,115700,144898761,676,676,676,676,0
20241223,115600,144898761,676,676,676,676,0
20241223,115500,144898761,676,676,676,676,0
20241223,115400,144898761,676,676,676,676,0
20241223,115300,144898761,676,676,676,676,0
20241223,115200,144898761,676,676,676,676,1
20241223,115100,144898085,676,676,676,676,1000
20241223,115000,144222085,679,679,679,679,0
20241223,114900,144222085,679,679,679,679,0
20241223,114800,144222085,679,679,679,679,0
20241223,114700,144222085,679,679,679,679,0
20241223,114600,144222085,679,679,679,679,1
20241223,114500,144221406,678,678,678,678,535
20241223,114400,143858676,676,676,676,676,0
20241223,114300,143858676,676,676,676,676,112
20241223,114200,143782964,676,675,676,675,2121
20241223,114100,142350915,675,675,675,675,0
20241223,114000,142350915,675,676,676,675,621
20241223,113900,141931224,676,676,676,676,800
20241223,113800,141390424,676,677,677,675,1020
20241223,113700,140701173,675,678,678,675,4000
20241223,113600,137995010,678,681,681,678,255
20241223,113500,137821955,681,680,681,680,334
20241223,113400,137594834,680,681,681,680,502
20241223,113300,137253472,678,679,679,678,1796
20241223,113200,136035635,678,678,678,678,0
20241223,113100,136035635,678,678,678,678,0
20241223,113000,136035635,678,682,682,678,330
20241223,112900,135811484,682,682,682,682,600
20241223,112800,135402284,682,682,682,682,150
20241223,112700,135299984,682,682,682,682,13
20241223,112600,135291118,682,682,682,682,0
20241223,112500,135291118,682,682,682,682,0
20241223,112400,135291118,682,682,682,682,0
20241223,112300,135291118,682,682,682,682,0
20241223,112200,135291118,682,682,682,682,10
20241223,112100,135284298,682,682,682,682,10
20241223,112000,135277478,678,678,678,678,52
20241223,111900,135242222,677,677,677,677,0
20241223,111800,135242222,677,678,678,677,77
20241223,111700,135190092,677,677,677,677,0
20241223,111600,135190092,677,677,677,677,0
20241223,111500,135190092,677,677,677,677,0
20241223,111400,135190092,677,677,677,677,0
20241223,111300,135190092,677,677,677,677,0
20241223,111200,135190092,677,677,677,677,0
20241223,111100,135190092,677,677,677,677,0
20241223,111000,135190092,677,685,685,677,180
20241223,110900,135066832,680,680,680,680,64623
20241223,110800,91123192,680,679,680,676,182
20241223,110700,90999666,680,680,680,680,353
20241223,110600,90759626,680,681,681,679,116
20241223,110500,90680755,680,680,680,680,9
20241223,110400,90674635,681,681,681,681,0
20241223,110300,90674635,681,681,685,680,1020
20241223,110200,89980969,685,680,685,680,23
20241223,110100,89965304,685,678,685,678,8050
20241223,110000,84472960,678,678,678,678,0
20241223,105900,84472960,678,678,678,678,500
20241223,105800,84133960,676,676,676,676,500
20241223,105700,83795960,678,678,678,678,50
20241223,105600,83762060,678,678,678,678,520
20241223,105500,83409500,678,678,678,678,40
20241223,105400,83382380,678,678,678,678,145
20241223,105300,83284070,676,676,676,676,50
20241223,105200,83250270,676,676,676,676,0
20241223,105100,83250270,676,676,676,676,1000
20241223,105000,82574270,676,676,676,676,0
20241223,104900,82574270,676,676,676,676,0
20241223,104800,82574270,676,676,676,676,16
20241223,104700,82563454,676,676,676,676,0
20241223,104600,82563454,676,676,676,676,1400
20241223,104500,81617054,678,677,678,677,5017
20241223,104400,78218824,677,677,677,677,53
20241223,104300,78182943,677,677,677,677,52
20241223,104200,78147739,677,677,677,677,426
20241223,104100,77859337,675,677,677,675,4413
20241223,104000,74880536,677,677,677,677,7
20241223,103900,74875797,677,677,677,677,10
20241223,103800,74869027,677,677,677,677,0
20241223,103700,74869027,677,677,677,677,1
20241223,103600,74868350,677,677,677,677,30
20241223,103500,74848040,677,677,677,677,60
20241223,103400,74807420,677,677,677,677,0
20241223,103300,74807420,677,677,677,677,0
20241223,103200,74807420,677,677,677,677,0
20241223,103100,74807420,677,677,677,677,1
20241223,103000,74806743,677,677,677,677,0
20241223,102900,74806743,677,677,677,677,0
20241223,102800,74806743,677,677,677,677,0
20241223,102700,74806743,677,677,677,677,1
20241223,102600,74806066,677,677,677,677,67
20241223,102500,74760707,677,677,677,677,216
20241223,102400,74614475,678,678,678,678,0
20241223,102300,74614475,678,678,678,678,0
20241223,102200,74614475,678,678,678,678,97
20241223,102100,74548709,675,678,678,675,40
20241223,102000,74521685,678,678,678,678,1
20241223,101900,74521007,677,677,677,677,102
20241223,101800,74451953,674,675,675,674,2136
20241223,101700,73012163,675,677,677,675,1700
20241223,101600,71864610,679,680,680,679,120
20241223,101500,71783030,680,680,680,680,0
20241223,101400,71783030,680,680,680,679,121
20241223,101300,71700800,680,680,680,680,52
20241223,101200,71665440,680,680,680,680,28
20241223,101100,71646400,678,678,678,678,4
20241223,101000,71643688,678,678,678,678,1
20241223,100900,71643010,675,675,675,675,44
20241223,100800,71613310,678,678,678,678,9
20241223,100700,71607208,680,680,680,680,0
20241223,100600,71607208,680,680,680,680,1
20241223,100500,71606528,680,680,680,680,0
20241223,100400,71606528,680,680,680,680,86
20241223,100300,71548048,680,675,680,675,401
20241223,100200,71277368,675,675,675,675,0
20241223,100100,71277368,675,675,675,675,0
20241223,100000,71277368,675,675,675,675,0
20241223,095900,71277368,675,675,675,675,100
20241223,095800,71209868,675,675,675,675,66
20241223,095700,71165318,675,676,676,675,6000
20241223,095600,67115314,676,676,676,676,1000
20241223,095500,66439314,676,676,676,676,0
20241223,095400,66439314,676,676,676,676,0
20241223,095300,66439314,676,677,677,676,497
20241223,095200,66102872,678,678,678,678,2352
20241223,095100,64508216,679,682,682,679,10297
20241223,095000,57513453,682,682,682,682,45
20241223,094900,57482763,682,682,682,682,0
20241223,094800,57482763,682,682,682,682,8
20241223,094700,57477307,678,678,678,678,0
20241223,094600,57477307,678,680,680,678,120
20241223,094500,57395901,680,684,684,680,3813
20241223,094400,54802981,684,684,684,684,0
20241223,094300,54802981,684,684,684,684,0
20241223,094200,54802981,684,684,684,684,37
20241223,094100,54777673,684,684,684,684,9
20241223,094000,54771517,684,684,684,684,27
20241223,093900,54753049,684,681,684,680,367
20241223,093800,54503284,685,685,685,685,30
20241223,093700,54482734,685,685,685,685,2
20241223,093600,54481364,681,679,688,679,4386
20241223,093500,51498819,678,672,678,672,1602
20241223,093400,50412843,677,676,677,676,4915
20241223,093300,47087856,672,672,672,672,0
20241223,093200,47087856,672,674,675,672,10323
20241223,093100,40138940,674,674,674,674,0
20241223,093000,40138940,674,674,674,674,0
20241223,092900,40138940,674,674,674,674,0
20241223,092800,40138940,674,675,675,674,224
20241223,092700,39987962,670,672,672,670,12930
20241223,092600,31317302,672,672,672,672,300
20241223,092500,31115702,672,672,672,672,0
20241223,092400,31115702,672,675,675,672,700
20241223,092300,30645191,675,675,675,675,13
20241223,092200,30636416,676,676,676,676,58
20241223,092100,30597208,677,677,677,677,100
20241223,092000,30529508,677,673,677,672,2304
20241223,091900,28980680,675,675,675,673,696
20241223,091800,28510939,675,675,675,675,0
20241223,091700,28510939,675,674,676,671,2863
20241223,091600,26581269,674,674,674,674,0
20241223,091500,26581269,674,675,675,674,56
20241223,091400,26543492,675,675,675,675,99
20241223,091300,26476667,675,675,675,675,110
20241223,091200,26402417,675,675,675,675,133
20241223,091100,26312642,671,673,675,671,6703
20241223,091000,21802943,675,675,675,675,1000
20241223,090900,21127943,675,678,678,675,47
20241223,090800,21096201,678,678,678,678,88
20241223,090700,21036537,680,679,680,679,4144
20241223,090600,18219891,679,679,679,679,2
20241223,090500,18218533,680,680,680,680,9
20241223,090400,18212413,681,679,681,679,951
20241223,090300,17564884,681,687,687,681,14251
20241223,090200,7859828,687,687,687,687,4796
20241223,090100,4564976,689,682,689,682,694
20241223,090000,4088183,681,682,687,681,5996