KissMeData/001200/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,183300,1752395885,2650,2650,2650,2650,12403
20241216,183200,1752395885,2650,2650,2650,2650,0
20241216,183100,1752395885,2650,2650,2650,2650,0
20241216,183000,1752395885,2650,2650,2650,2650,0
20241216,182900,1752395885,2650,2650,2650,2650,0
20241216,182800,1752395885,2650,2650,2650,2650,0
20241216,182700,1752395885,2650,2650,2650,2650,0
20241216,182600,1752395885,2650,2650,2650,2650,0
20241216,182500,1752395885,2650,2650,2650,2650,0
20241216,182400,1752395885,2650,2650,2650,2650,0
20241216,182300,1752395885,2650,2650,2650,2650,0
20241216,182200,1752395885,2650,2650,2650,2650,0
20241216,182100,1752395885,2650,2650,2650,2650,0
20241216,182000,1752395885,2650,2650,2650,2650,0
20241216,181900,1752395885,2650,2650,2650,2650,0
20241216,181800,1752395885,2650,2650,2650,2650,0
20241216,181700,1752395885,2650,2650,2650,2650,0
20241216,181600,1752395885,2650,2650,2650,2650,0
20241216,181500,1752395885,2650,2650,2650,2650,0
20241216,181400,1752395885,2650,2650,2650,2650,0
20241216,181300,1752395885,2650,2650,2650,2650,0
20241216,181200,1752395885,2650,2650,2650,2650,0
20241216,181100,1752395885,2650,2650,2650,2650,0
20241216,181000,1752395885,2650,2650,2650,2650,0
20241216,180900,1752395885,2650,2650,2650,2650,0
20241216,180800,1752395885,2650,2650,2650,2650,0
20241216,180700,1752395885,2650,2650,2650,2650,0
20241216,180600,1752395885,2650,2650,2650,2650,0
20241216,180500,1752395885,2650,2650,2650,2650,0
20241216,180400,1752395885,2650,2650,2650,2650,0
20241216,180300,1752395885,2650,2650,2650,2650,12403
20241216,180200,1752395885,2650,2650,2650,2650,0
20241216,180100,1752395885,2650,2650,2650,2650,0
20241216,180000,1752395885,2650,2650,2650,2650,0
20241216,175900,1752395885,2650,2650,2650,2650,0
20241216,175800,1752395885,2650,2650,2650,2650,0
20241216,175700,1752395885,2650,2650,2650,2650,0
20241216,175600,1752395885,2650,2650,2650,2650,0
20241216,175500,1752395885,2650,2650,2650,2650,0
20241216,175400,1752395885,2650,2650,2650,2650,0
20241216,175300,1752395885,2650,2650,2650,2650,0
20241216,175200,1752395885,2650,2650,2650,2650,0
20241216,175100,1752395885,2650,2650,2650,2650,0
20241216,175000,1752395885,2650,2650,2650,2650,0
20241216,174900,1752395885,2650,2650,2650,2650,0
20241216,174800,1752395885,2650,2650,2650,2650,0
20241216,174700,1752395885,2650,2650,2650,2650,0
20241216,174600,1752395885,2650,2650,2650,2650,0
20241216,174500,1752395885,2650,2650,2650,2650,0
20241216,174400,1752395885,2650,2650,2650,2650,0
20241216,174300,1752395885,2650,2650,2650,2650,0
20241216,174200,1752395885,2650,2650,2650,2650,0
20241216,174100,1752395885,2650,2650,2650,2650,0
20241216,174000,1752395885,2650,2650,2650,2650,0
20241216,173900,1752395885,2650,2650,2650,2650,0
20241216,173800,1752395885,2650,2650,2650,2650,0
20241216,173700,1752395885,2650,2650,2650,2650,0
20241216,173600,1752395885,2650,2650,2650,2650,0
20241216,173500,1752395885,2650,2650,2650,2650,0
20241216,173400,1752395885,2650,2650,2650,2650,0
20241216,173300,1752395885,2650,2650,2650,2650,12403
20241216,173200,1752395885,2650,2650,2650,2650,0
20241216,173100,1752395885,2650,2650,2650,2650,0
20241216,173000,1752395885,2650,2650,2650,2650,0
20241216,172900,1752395885,2650,2650,2650,2650,0
20241216,172800,1752395885,2650,2650,2650,2650,0
20241216,172700,1752395885,2650,2650,2650,2650,0
20241216,172600,1752395885,2650,2650,2650,2650,0
20241216,172500,1752395885,2650,2650,2650,2650,0
20241216,172400,1752395885,2650,2650,2650,2650,0
20241216,172300,1752395885,2650,2650,2650,2650,0
20241216,172200,1752395885,2650,2650,2650,2650,0
20241216,172100,1752395885,2650,2650,2650,2650,0
20241216,172000,1752395885,2650,2650,2650,2650,0
20241216,171900,1752395885,2650,2650,2650,2650,0
20241216,171800,1752395885,2650,2650,2650,2650,0
20241216,171700,1752395885,2650,2650,2650,2650,0
20241216,171600,1752395885,2650,2650,2650,2650,0
20241216,171500,1752395885,2650,2650,2650,2650,0
20241216,171400,1752395885,2650,2650,2650,2650,0
20241216,171300,1752395885,2650,2650,2650,2650,0
20241216,171200,1752395885,2650,2650,2650,2650,0
20241216,171100,1752395885,2650,2650,2650,2650,0
20241216,171000,1752395885,2650,2650,2650,2650,0
20241216,170900,1752395885,2650,2650,2650,2650,0
20241216,170800,1752395885,2650,2650,2650,2650,0
20241216,170700,1752395885,2650,2650,2650,2650,0
20241216,170600,1752395885,2650,2650,2650,2650,0
20241216,170500,1752395885,2650,2650,2650,2650,0
20241216,170400,1752395885,2650,2650,2650,2650,0
20241216,170300,1752395885,2650,2650,2650,2650,12403
20241216,170200,1752395885,2650,2650,2650,2650,0
20241216,170100,1752395885,2650,2650,2650,2650,0
20241216,170000,1752395885,2650,2650,2650,2650,0
20241216,165900,1752395885,2650,2650,2650,2650,0
20241216,165800,1752395885,2650,2650,2650,2650,0
20241216,165700,1752395885,2650,2650,2650,2650,0
20241216,165600,1752395885,2650,2650,2650,2650,0
20241216,165500,1752395885,2650,2650,2650,2650,0
20241216,165400,1752395885,2650,2650,2650,2650,0
20241216,165300,1752395885,2650,2650,2650,2650,0
20241216,165200,1752395885,2650,2650,2650,2650,0
20241216,165100,1752395885,2650,2650,2650,2650,0
20241216,165000,1752395885,2650,2650,2650,2650,0
20241216,164900,1752395885,2650,2650,2650,2650,0
20241216,164800,1752395885,2650,2650,2650,2650,0
20241216,164700,1752395885,2650,2650,2650,2650,0
20241216,164600,1752395885,2650,2650,2650,2650,0
20241216,164500,1752395885,2650,2650,2650,2650,0
20241216,164400,1752395885,2650,2650,2650,2650,0
20241216,164300,1752395885,2650,2650,2650,2650,0
20241216,164200,1752395885,2650,2650,2650,2650,0
20241216,164100,1752395885,2650,2650,2650,2650,0
20241216,164000,1752395885,2650,2650,2650,2650,0
20241216,163900,1752395885,2650,2650,2650,2650,0
20241216,163800,1752395885,2650,2650,2650,2650,0
20241216,163700,1752395885,2650,2650,2650,2650,0
20241216,163600,1752395885,2650,2650,2650,2650,0
20241216,163500,1752395885,2650,2650,2650,2650,0
20241216,163400,1752395885,2650,2650,2650,2650,0
20241216,163300,1752395885,2650,2650,2650,2650,12403
20241216,163200,1752395885,2650,2650,2650,2650,0
20241216,163100,1752395885,2650,2650,2650,2650,0
20241216,163000,1752395885,2650,2650,2650,2650,0
20241216,162900,1752395885,2650,2650,2650,2650,0
20241216,162800,1752395885,2650,2650,2650,2650,0
20241216,162700,1752395885,2650,2650,2650,2650,0
20241216,162600,1752395885,2650,2650,2650,2650,0
20241216,162500,1752395885,2650,2650,2650,2650,0
20241216,162400,1752395885,2650,2650,2650,2650,0
20241216,162300,1752395885,2650,2650,2650,2650,0
20241216,162200,1752395885,2650,2650,2650,2650,0
20241216,162100,1752395885,2650,2650,2650,2650,0
20241216,162000,1752395885,2650,2650,2650,2650,0
20241216,161900,1752395885,2650,2650,2650,2650,0
20241216,161800,1752395885,2650,2650,2650,2650,0
20241216,161700,1752395885,2650,2650,2650,2650,0
20241216,161600,1752395885,2650,2650,2650,2650,0
20241216,161500,1752395885,2650,2650,2650,2650,0
20241216,161400,1752395885,2650,2650,2650,2650,0
20241216,161300,1752395885,2650,2650,2650,2650,0
20241216,161200,1752395885,2650,2650,2650,2650,0
20241216,161100,1752395885,2650,2650,2650,2650,0
20241216,161000,1752395885,2650,2650,2650,2650,0
20241216,160900,1752395885,2650,2650,2650,2650,0
20241216,160800,1752395885,2650,2650,2650,2650,0
20241216,160700,1752395885,2650,2650,2650,2650,0
20241216,160600,1752395885,2650,2650,2650,2650,0
20241216,160500,1752395885,2650,2650,2650,2650,0
20241216,160400,1752395885,2650,2650,2650,2650,0
20241216,160300,1752395885,2650,2650,2650,2650,12403
20241216,160200,1752395885,2650,2650,2650,2650,0
20241216,160100,1752395885,2650,2650,2650,2650,0
20241216,160000,1752395885,2650,2650,2650,2650,0
20241216,155900,1752395885,2650,2650,2650,2650,0
20241216,155800,1752395885,2650,2650,2650,2650,0
20241216,155700,1752395885,2650,2650,2650,2650,0
20241216,155600,1752395885,2650,2650,2650,2650,0
20241216,155500,1752395885,2650,2650,2650,2650,0
20241216,155400,1752395885,2650,2650,2650,2650,0
20241216,155300,1752395885,2650,2650,2650,2650,0
20241216,155200,1752395885,2650,2650,2650,2650,0
20241216,155100,1752395885,2650,2650,2650,2650,0
20241216,155000,1752395885,2650,2650,2650,2650,0
20241216,154900,1752395885,2650,2650,2650,2650,0
20241216,154800,1752395885,2650,2650,2650,2650,0
20241216,154700,1752395885,2650,2650,2650,2650,0
20241216,154600,1752395885,2650,2650,2650,2650,0
20241216,154500,1752395885,2650,2650,2650,2650,0
20241216,154400,1752395885,2650,2650,2650,2650,0
20241216,154300,1752395885,2650,2650,2650,2650,0
20241216,154200,1752395885,2650,2650,2650,2650,0
20241216,154100,1752395885,2650,2650,2650,2650,0
20241216,154000,1752395885,2650,2650,2650,2650,0
20241216,153900,1752395885,2650,2650,2650,2650,0
20241216,153800,1752395885,2650,2650,2650,2650,0
20241216,153700,1752395885,2650,2650,2650,2650,0
20241216,153600,1752395885,2650,2650,2650,2650,0
20241216,153500,1752395885,2650,2650,2650,2650,0
20241216,153400,1752395885,2650,2650,2650,2650,0
20241216,153300,1752395885,2650,2650,2650,2650,12403
20241216,153200,1752395885,2650,2650,2650,2650,0
20241216,153100,1752395885,2650,2650,2650,2650,0
20241216,153000,1752395885,2650,2650,2650,2650,12403
20241216,152900,1719527935,2650,2650,2650,2650,0
20241216,152800,1719527935,2650,2650,2650,2650,0
20241216,152700,1719527935,2650,2650,2650,2650,0
20241216,152600,1719527935,2650,2650,2650,2650,0
20241216,152500,1719527935,2650,2650,2650,2650,0
20241216,152400,1719527935,2650,2650,2650,2650,0
20241216,152300,1719527935,2650,2650,2650,2650,0
20241216,152200,1719527935,2650,2650,2650,2650,0
20241216,152100,1719527935,2650,2650,2650,2650,0
20241216,152000,1719527935,2650,2650,2650,2650,0
20241216,151900,1719527935,2650,2655,2655,2650,909
20241216,151800,1717114545,2655,2655,2660,2655,3134
20241216,151700,1708791780,2660,2655,2660,2655,451
20241216,151600,1707592720,2655,2650,2655,2650,277
20241216,151500,1706857385,2650,2650,2650,2650,9
20241216,151400,1706833535,2650,2650,2650,2650,2
20241216,151300,1706828235,2650,2650,2650,2645,646
20241216,151200,1705119350,2645,2650,2650,2645,337
20241216,151100,1704226415,2650,2650,2650,2650,82
20241216,151000,1704009115,2650,2650,2650,2635,16245
20241216,150900,1661142795,2645,2645,2645,2645,2
20241216,150800,1661137505,2650,2645,2650,2645,18281
20241216,150700,1612780020,2640,2645,2645,2640,2316
20241216,150600,1606664365,2650,2645,2650,2645,150
20241216,150500,1606267115,2645,2645,2645,2645,370
20241216,150400,1605288465,2645,2645,2645,2645,0
20241216,150300,1605288465,2645,2640,2645,2640,3838
20241216,150200,1595153150,2640,2640,2640,2640,1036
20241216,150100,1592418110,2645,2645,2645,2645,0
20241216,150000,1592418110,2645,2645,2645,2645,0
20241216,145900,1592418110,2645,2645,2645,2645,0
20241216,145800,1592418110,2645,2645,2645,2640,377
20241216,145700,1591421210,2640,2640,2640,2640,0
20241216,145600,1591421210,2640,2640,2640,2640,0
20241216,145500,1591421210,2640,2640,2640,2640,496
20241216,145400,1590111770,2640,2640,2640,2640,240
20241216,145300,1589478170,2640,2640,2640,2640,1514
20241216,145200,1585481210,2645,2645,2645,2645,71
20241216,145100,1585293415,2640,2640,2640,2640,153
20241216,145000,1584889495,2645,2645,2645,2645,0
20241216,144900,1584889495,2645,2645,2645,2645,0
20241216,144800,1584889495,2645,2645,2645,2640,56
20241216,144700,1584741640,2640,2640,2645,2640,371
20241216,144600,1583760880,2640,2640,2640,2640,2700
20241216,144500,1576632880,2640,2635,2640,2635,439
20241216,144400,1575476105,2640,2640,2640,2640,500
20241216,144300,1574156105,2640,2640,2640,2640,1152
20241216,144200,1571114825,2640,2640,2640,2640,805
20241216,144100,1568989625,2640,2640,2640,2640,10020
20241216,144000,1542536825,2640,2640,2640,2640,30
20241216,143900,1542457625,2640,2640,2640,2640,1
20241216,143800,1542454985,2640,2640,2640,2640,1200
20241216,143700,1539286985,2640,2640,2640,2640,500
20241216,143600,1537966985,2640,2640,2640,2635,538
20241216,143500,1536546870,2640,2650,2650,2640,18358
20241216,143400,1488062100,2645,2645,2645,2645,100
20241216,143300,1487797600,2645,2645,2645,2645,23
20241216,143200,1487736765,2645,2650,2650,2640,11235
20241216,143100,1458021245,2650,2650,2650,2650,6174
20241216,143000,1441660145,2660,2660,2660,2660,1
20241216,142900,1441657485,2660,2660,2660,2660,12
20241216,142800,1441625565,2660,2660,2660,2660,0
20241216,142700,1441625565,2660,2660,2660,2655,372
20241216,142600,1440636545,2655,2660,2660,2655,2001
20241216,142500,1435323390,2660,2660,2660,2660,758
20241216,142400,1433307110,2660,2660,2660,2660,105
20241216,142300,1433027810,2660,2660,2660,2660,1
20241216,142200,1433025150,2665,2665,2665,2665,0
20241216,142100,1433025150,2665,2665,2665,2665,0
20241216,142000,1433025150,2665,2660,2665,2660,984
20241216,141900,1430406210,2660,2660,2660,2660,1002
20241216,141800,1427740890,2660,2660,2660,2660,2500
20241216,141700,1421090890,2660,2660,2660,2660,0
20241216,141600,1421090890,2660,2660,2660,2660,1701
20241216,141500,1416566230,2660,2655,2660,2655,11
20241216,141400,1416537020,2655,2655,2655,2655,843
20241216,141300,1414298855,2655,2655,2655,2655,2003
20241216,141200,1408980890,2650,2650,2650,2650,0
20241216,141100,1408980890,2650,2650,2650,2650,0
20241216,141000,1408980890,2650,2650,2650,2650,1896
20241216,140900,1403956490,2650,2650,2650,2650,507
20241216,140800,1402612940,2650,2650,2650,2650,11
20241216,140700,1402583790,2650,2650,2650,2645,10928
20241216,140600,1373669135,2650,2650,2650,2650,302
20241216,140500,1372868835,2650,2655,2655,2650,5978
20241216,140400,1357026770,2655,2650,2655,2650,1080
20241216,140300,1354162870,2650,2655,2655,2650,1911
20241216,140200,1349091165,2660,2670,2670,2650,38343
20241216,140100,1247310490,2680,2680,2680,2680,1
20241216,140000,1247307810,2665,2665,2665,2665,0
20241216,135900,1247307810,2665,2665,2665,2665,0
20241216,135800,1247307810,2665,2665,2665,2665,0
20241216,135700,1247307810,2665,2665,2665,2665,0
20241216,135600,1247307810,2665,2670,2680,2665,2853
20241216,135500,1239674995,2670,2670,2670,2670,0
20241216,135400,1239674995,2670,2670,2670,2670,0
20241216,135300,1239674995,2670,2670,2670,2670,0
20241216,135200,1239674995,2670,2670,2670,2670,0
20241216,135100,1239674995,2670,2670,2670,2670,0
20241216,135000,1239674995,2670,2670,2670,2670,1
20241216,134900,1239672325,2670,2670,2670,2670,0
20241216,134800,1239672325,2670,2670,2670,2670,0
20241216,134700,1239672325,2670,2670,2670,2670,2
20241216,134600,1239666985,2670,2670,2670,2670,2
20241216,134500,1239661645,2670,2670,2670,2670,73
20241216,134400,1239466735,2675,2675,2675,2675,0
20241216,134300,1239466735,2675,2675,2675,2675,0
20241216,134200,1239466735,2675,2670,2675,2670,1007
20241216,134100,1236776845,2670,2670,2670,2670,500
20241216,134000,1235441845,2665,2665,2665,2665,21
20241216,133900,1235385880,2670,2670,2670,2670,0
20241216,133800,1235385880,2670,2670,2670,2670,0
20241216,133700,1235385880,2670,2670,2670,2670,1
20241216,133600,1235383210,2665,2660,2665,2660,1005
20241216,133500,1232704910,2665,2665,2665,2665,2454
20241216,133400,1226165000,2670,2670,2670,2670,1614
20241216,133300,1221855620,2670,2670,2670,2670,2
20241216,133200,1221850280,2675,2675,2675,2675,0
20241216,133100,1221850280,2675,2675,2675,2675,0
20241216,133000,1221850280,2675,2675,2675,2675,1206
20241216,132900,1218624230,2675,2675,2675,2675,0
20241216,132800,1218624230,2675,2675,2675,2675,64
20241216,132700,1218453030,2675,2675,2675,2675,0
20241216,132600,1218453030,2675,2675,2675,2675,65
20241216,132500,1218279155,2675,2675,2675,2675,0
20241216,132400,1218279155,2675,2670,2675,2670,646
20241216,132300,1216552040,2675,2670,2675,2670,123
20241216,132200,1216223130,2670,2670,2670,2670,226
20241216,132100,1215619710,2680,2680,2680,2680,0
20241216,132000,1215619710,2680,2680,2680,2680,0
20241216,131900,1215619710,2680,2680,2680,2680,3
20241216,131800,1215611670,2680,2680,2680,2680,0
20241216,131700,1215611670,2680,2680,2680,2680,18
20241216,131600,1215563430,2675,2675,2675,2675,1000
20241216,131500,1212888430,2675,2675,2675,2675,30
20241216,131400,1212808180,2665,2665,2665,2665,0
20241216,131300,1212808180,2665,2665,2665,2665,53
20241216,131200,1212666935,2670,2670,2670,2670,0
20241216,131100,1212666935,2670,2670,2670,2670,0
20241216,131000,1212666935,2670,2670,2670,2670,444
20241216,130900,1211481455,2670,2670,2670,2670,1
20241216,130800,1211478785,2670,2665,2670,2665,11575
20241216,130700,1180573910,2665,2665,2665,2665,0
20241216,130600,1180573910,2665,2665,2665,2665,960
20241216,130500,1178015510,2660,2660,2660,2660,90
20241216,130400,1177776110,2660,2660,2660,2660,101
20241216,130300,1177507450,2660,2660,2660,2660,3303
20241216,130200,1168721470,2655,2655,2655,2655,250
20241216,130100,1168057720,2655,2660,2660,2655,17325
20241216,130000,1122048150,2660,2665,2665,2655,6114
20241216,125900,1105783105,2670,2670,2670,2670,0
20241216,125800,1105783105,2670,2670,2670,2670,0
20241216,125700,1105783105,2670,2665,2670,2665,3697
20241216,125600,1095919170,2665,2660,2665,2660,1620
20241216,125500,1091601970,2665,2670,2670,2660,3871
20241216,125400,1081286105,2680,2680,2680,2680,0
20241216,125300,1081286105,2680,2655,2680,2655,4469
20241216,125200,1069359135,2650,2655,2655,2650,333
20241216,125100,1068475310,2655,2655,2655,2655,0
20241216,125000,1068475310,2655,2655,2655,2655,2000
20241216,124900,1063165310,2660,2660,2660,2660,1002
20241216,124800,1060499990,2655,2655,2655,2655,31
20241216,124700,1060417685,2655,2655,2655,2655,398
20241216,124600,1059360995,2655,2655,2655,2655,1729
20241216,124500,1054770500,2655,2655,2655,2655,2626
20241216,124400,1047798470,2650,2650,2650,2650,0
20241216,124300,1047798470,2650,2650,2650,2650,2112
20241216,124200,1042201670,2655,2655,2655,2655,500
20241216,124100,1040874170,2660,2655,2660,2655,1756
20241216,124000,1036211960,2655,2650,2655,2650,532
20241216,123900,1034799660,2655,2655,2655,2655,44
20241216,123800,1034682840,2655,2655,2655,2655,0
20241216,123700,1034682840,2655,2655,2655,2655,408
20241216,123600,1033599600,2655,2655,2655,2655,555
20241216,123500,1032126075,2655,2655,2655,2655,158
20241216,123400,1031706585,2655,2655,2655,2655,510
20241216,123300,1030352535,2660,2650,2660,2650,306
20241216,123200,1029540585,2655,2670,2670,2650,39253
20241216,123100,925258620,2670,2670,2670,2670,31
20241216,123000,925175850,2670,2670,2670,2670,1585
20241216,122900,920943900,2670,2670,2670,2670,0
20241216,122800,920943900,2670,2670,2675,2670,202
20241216,122700,920404310,2670,2670,2670,2670,1310
20241216,122600,916906610,2670,2670,2670,2670,0
20241216,122500,916906610,2670,2670,2670,2670,31
20241216,122400,916823840,2670,2670,2670,2670,0
20241216,122300,916823840,2670,2670,2670,2670,0
20241216,122200,916823840,2670,2670,2670,2670,32
20241216,122100,916738400,2680,2675,2680,2675,5
20241216,122000,916725020,2675,2675,2675,2670,46
20241216,121900,916602125,2670,2670,2670,2670,0
20241216,121800,916602125,2670,2670,2670,2670,0
20241216,121700,916602125,2670,2675,2675,2670,42
20241216,121600,916489935,2675,2675,2675,2675,0
20241216,121500,916489935,2675,2675,2675,2675,0
20241216,121400,916489935,2675,2675,2675,2675,2
20241216,121300,916484585,2680,2680,2680,2680,0
20241216,121200,916484585,2680,2675,2680,2675,1161
20241216,121100,913373965,2670,2675,2675,2670,532
20241216,121000,911951025,2670,2670,2670,2670,0
20241216,120900,911951025,2670,2670,2670,2670,31
20241216,120800,911868255,2670,2670,2670,2670,0
20241216,120700,911868255,2670,2670,2670,2670,0
20241216,120600,911868255,2670,2670,2670,2670,91
20241216,120500,911625285,2670,2670,2670,2670,171
20241216,120400,911168715,2670,2670,2670,2670,120
20241216,120300,910848315,2670,2670,2670,2670,250
20241216,120200,910180815,2665,2665,2665,2665,31
20241216,120100,910098200,2665,2665,2665,2665,0
20241216,120000,910098200,2665,2665,2665,2665,31
20241216,115900,910015585,2670,2670,2670,2670,0
20241216,115800,910015585,2670,2670,2670,2670,113
20241216,115700,909713875,2670,2670,2670,2665,152
20241216,115600,909308195,2670,2670,2670,2670,461
20241216,115500,908077325,2665,2665,2665,2665,0
20241216,115400,908077325,2665,2665,2665,2665,31
20241216,115300,907994710,2670,2670,2670,2670,1
20241216,115200,907992040,2670,2670,2670,2670,3
20241216,115100,907984030,2670,2665,2670,2665,163
20241216,115000,907549630,2665,2665,2665,2665,1
20241216,114900,907546965,2670,2670,2670,2670,0
20241216,114800,907546965,2670,2670,2670,2670,60
20241216,114700,907386765,2670,2670,2670,2670,3011
20241216,114600,899347395,2670,2665,2670,2665,1010
20241216,114500,896655740,2665,2665,2665,2665,10
20241216,114400,896629090,2665,2665,2665,2665,2
20241216,114300,896623760,2670,2665,2670,2665,248
20241216,114200,895961755,2670,2670,2670,2670,0
20241216,114100,895961755,2670,2670,2670,2670,0
20241216,114000,895961755,2670,2665,2670,2665,175
20241216,113900,895494780,2665,2665,2665,2665,2
20241216,113800,895489450,2665,2665,2665,2665,50
20241216,113700,895356200,2665,2665,2665,2665,69
20241216,113600,895172315,2665,2665,2665,2660,72
20241216,113500,894980585,2670,2670,2670,2670,2
20241216,113400,894975245,2665,2660,2670,2660,150
20241216,113300,894576075,2665,2665,2665,2665,0
20241216,113200,894576075,2665,2665,2665,2660,1729
20241216,113100,889968765,2665,2665,2665,2665,1931
20241216,113000,884822650,2665,2665,2665,2665,120
20241216,112900,884502850,2670,2665,2675,2665,393
20241216,112800,883453065,2670,2665,2670,2665,53
20241216,112700,883311715,2670,2670,2670,2670,1022
20241216,112600,880582975,2670,2670,2670,2670,3
20241216,112500,880574965,2670,2665,2670,2665,98
20241216,112400,880313470,2670,2670,2670,2670,1858
20241216,112300,875352610,2670,2670,2670,2670,32
20241216,112200,875267170,2675,2675,2675,2675,0
20241216,112100,875267170,2675,2675,2675,2675,0
20241216,112000,875267170,2675,2670,2675,2670,64
20241216,111900,875096125,2670,2670,2670,2670,0
20241216,111800,875096125,2670,2670,2670,2670,0
20241216,111700,875096125,2670,2670,2670,2670,0
20241216,111600,875096125,2670,2675,2675,2670,1233
20241216,111500,871797855,2680,2680,2680,2680,0
20241216,111400,871797855,2680,2680,2680,2680,50
20241216,111300,871663855,2685,2680,2685,2680,438
20241216,111200,870488325,2675,2675,2675,2675,0
20241216,111100,870488325,2675,2680,2680,2675,48
20241216,111000,870359845,2680,2680,2680,2680,64
20241216,110900,870188325,2675,2675,2675,2675,0
20241216,110800,870188325,2675,2675,2675,2675,31
20241216,110700,870105400,2675,2675,2675,2675,0
20241216,110600,870105400,2675,2675,2675,2675,0
20241216,110500,870105400,2675,2675,2675,2675,32
20241216,110400,870019800,2675,2680,2680,2675,54
20241216,110300,869875345,2680,2680,2680,2680,33
20241216,110200,869786905,2680,2680,2680,2680,60
20241216,110100,869626105,2680,2680,2680,2680,100
20241216,110000,869358105,2680,2675,2680,2675,83
20241216,105900,869135825,2675,2675,2675,2675,53
20241216,105800,868994050,2680,2680,2680,2680,3
20241216,105700,868986010,2675,2675,2675,2675,858
20241216,105600,866690860,2675,2680,2685,2675,1363
20241216,105500,863043780,2675,2675,2675,2675,100
20241216,105400,862776280,2685,2685,2685,2685,0
20241216,105300,862776280,2685,2685,2685,2685,0
20241216,105200,862776280,2685,2685,2685,2685,0
20241216,105100,862776280,2685,2685,2685,2685,0
20241216,105000,862776280,2685,2675,2685,2675,938
20241216,104900,860261190,2670,2670,2670,2670,0
20241216,104800,860261190,2670,2675,2675,2670,62
20241216,104700,860095595,2670,2670,2670,2670,12
20241216,104600,860063555,2670,2670,2670,2670,50
20241216,104500,859930055,2665,2675,2675,2665,22
20241216,104400,859871305,2665,2665,2665,2665,2
20241216,104300,859865975,2680,2680,2680,2680,2000
20241216,104200,854505975,2680,2660,2680,2660,2100
20241216,104100,848884215,2670,2670,2670,2670,2000
20241216,104000,843544215,2655,2670,2670,2655,7669
20241216,103900,823114640,2680,2680,2680,2680,1300
20241216,103800,819630640,2675,2665,2675,2665,2845
20241216,103700,812028700,2660,2660,2660,2660,2232
20241216,103600,806091580,2660,2660,2660,2660,5406
20241216,103500,791711620,2660,2660,2660,2660,700
20241216,103400,789849620,2660,2665,2665,2660,1449
20241216,103300,785995125,2660,2665,2665,2660,4554
20241216,103200,773858815,2665,2665,2665,2665,0
20241216,103100,773858815,2665,2670,2670,2665,1359
20241216,103000,770235445,2665,2665,2665,2665,0
20241216,102900,770235445,2665,2665,2665,2665,2550
20241216,102800,763439695,2660,2665,2665,2660,113
20241216,102700,763138710,2665,2665,2665,2665,110
20241216,102600,762845560,2670,2665,2670,2665,5595
20241216,102500,747933780,2670,2675,2675,2670,5510
20241216,102400,733222075,2675,2675,2675,2675,9
20241216,102300,733198000,2675,2680,2680,2675,5644
20241216,102200,718098925,2680,2680,2680,2680,3
20241216,102100,718090885,2680,2680,2680,2680,7
20241216,102000,718072125,2680,2680,2680,2680,84
20241216,101900,717847005,2685,2685,2685,2685,1
20241216,101800,717844320,2680,2680,2680,2680,703
20241216,101700,715960280,2680,2675,2680,2675,35
20241216,101600,715866635,2675,2675,2675,2675,2505
20241216,101500,709165760,2675,2675,2675,2675,1922
20241216,101400,704024410,2675,2675,2675,2675,32
20241216,101300,703938810,2675,2675,2675,2675,839
20241216,101200,701694485,2670,2670,2670,2670,5
20241216,101100,701681135,2670,2670,2670,2670,31
20241216,101000,701598365,2670,2670,2670,2670,6016
20241216,100900,685535645,2675,2670,2675,2670,2675
20241216,100800,678389735,2675,2680,2680,2675,10143
20241216,100700,651228345,2685,2685,2690,2685,1049
20241216,100600,648411760,2685,2685,2685,2685,11
20241216,100500,648382225,2685,2685,2685,2685,55
20241216,100400,648234550,2680,2685,2690,2680,357
20241216,100300,647275040,2690,2690,2690,2685,9096
20241216,100200,622848605,2685,2690,2690,2685,1305
20241216,100100,619343155,2690,2690,2695,2685,164
20241216,100000,618902715,2690,2690,2690,2690,1305
20241216,095900,615392265,2690,2695,2695,2690,293
20241216,095800,614602680,2685,2690,2690,2685,175
20241216,095700,614132430,2690,2685,2695,2685,130
20241216,095600,613783205,2690,2690,2690,2690,1410
20241216,095500,609990305,2690,2690,2690,2690,6630
20241216,095400,592155605,2690,2695,2695,2690,61
20241216,095300,591991370,2695,2695,2695,2695,288
20241216,095200,591215210,2690,2690,2690,2690,0
20241216,095100,591215210,2690,2690,2690,2690,42
20241216,095000,591102230,2690,2690,2690,2690,0
20241216,094900,591102230,2690,2690,2690,2690,0
20241216,094800,591102230,2690,2690,2690,2690,950
20241216,094700,588546730,2690,2695,2695,2690,10677
20241216,094600,559820435,2695,2690,2695,2690,66
20241216,094500,559642720,2690,2695,2695,2690,1084
20241216,094400,556724840,2690,2690,2690,2690,520
20241216,094300,555326040,2690,2695,2695,2690,1988
20241216,094200,549968870,2700,2700,2700,2700,350
20241216,094100,549023870,2700,2700,2700,2700,10
20241216,094000,548996870,2700,2700,2700,2695,35
20241216,093900,548902525,2695,2695,2695,2695,404
20241216,093800,547813745,2695,2695,2700,2695,4525
20241216,093700,535613870,2695,2695,2695,2695,349
20241216,093600,534673315,2695,2695,2695,2695,329
20241216,093500,533786660,2690,2690,2690,2690,31
20241216,093400,533703270,2690,2690,2690,2685,393
20241216,093300,532646310,2690,2705,2705,2690,4035
20241216,093200,521792130,2690,2700,2700,2690,4140
20241216,093100,510640545,2700,2705,2705,2700,202
20241216,093000,510094195,2705,2695,2705,2695,15847
20241216,092900,467375365,2695,2695,2695,2690,66
20241216,092800,467197695,2695,2690,2695,2690,1186
20241216,092700,464007080,2690,2690,2690,2690,2475
20241216,092600,457349330,2690,2690,2690,2685,9413
20241216,092500,432044860,2690,2690,2690,2685,10023
20241216,092400,405114710,2690,2695,2695,2690,31
20241216,092300,405031170,2695,2690,2695,2685,2149
20241216,092200,399256785,2685,2710,2710,2685,10632
20241216,092100,370572090,2710,2705,2715,2705,498
20241216,092000,369222555,2710,2720,2720,2710,10959
20241216,091900,339491465,2720,2725,2725,2715,3426
20241216,091800,330169855,2725,2725,2725,2725,52
20241216,091700,330028155,2725,2720,2725,2720,531
20241216,091600,328582225,2720,2720,2720,2720,17
20241216,091500,328535985,2720,2725,2725,2720,5740
20241216,091400,312920580,2725,2725,2730,2725,3271
20241216,091300,303995960,2725,2730,2730,2720,5496
20241216,091200,289017105,2730,2740,2740,2725,5053
20241216,091100,275221755,2735,2740,2740,2735,3528
20241216,091000,265555290,2740,2740,2740,2740,3572
20241216,090900,255768010,2740,2725,2740,2720,8709
20241216,090800,231983440,2730,2730,2740,2730,5819
20241216,090700,216093570,2735,2735,2775,2730,22801
20241216,090600,153510380,2730,2725,2735,2725,1803
20241216,090500,148583705,2720,2720,2720,2720,1564
20241216,090400,144329625,2720,2720,2725,2715,24914
20241216,090300,76553595,2725,2730,2730,2725,7818
20241216,090200,55248045,2730,2715,2735,2715,6596
20241216,090100,37263345,2715,2720,2720,2715,1471
20241216,090000,33264620,2720,2720,2730,2720,10933