KissMeData/043090/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,192800,126454022,292,292,292,292,5744
20241210,192700,126454022,292,292,292,292,0
20241210,192600,126454022,292,292,292,292,0
20241210,192500,126454022,292,292,292,292,0
20241210,192400,126454022,292,292,292,292,0
20241210,192300,126454022,292,292,292,292,0
20241210,192200,126454022,292,292,292,292,0
20241210,192100,126454022,292,292,292,292,0
20241210,192000,126454022,292,292,292,292,0
20241210,191900,126454022,292,292,292,292,0
20241210,191800,126454022,292,292,292,292,0
20241210,191700,126454022,292,292,292,292,0
20241210,191600,126454022,292,292,292,292,0
20241210,191500,126454022,292,292,292,292,0
20241210,191400,126454022,292,292,292,292,0
20241210,191300,126454022,292,292,292,292,0
20241210,191200,126454022,292,292,292,292,0
20241210,191100,126454022,292,292,292,292,0
20241210,191000,126454022,292,292,292,292,0
20241210,190900,126454022,292,292,292,292,0
20241210,190800,126454022,292,292,292,292,0
20241210,190700,126454022,292,292,292,292,0
20241210,190600,126454022,292,292,292,292,0
20241210,190500,126454022,292,292,292,292,0
20241210,190400,126454022,292,292,292,292,0
20241210,190300,126454022,292,292,292,292,0
20241210,190200,126454022,292,292,292,292,0
20241210,190100,126454022,292,292,292,292,0
20241210,190000,126454022,292,292,292,292,0
20241210,185900,126454022,292,292,292,292,0
20241210,185800,126454022,292,292,292,292,5744
20241210,185700,126454022,292,292,292,292,0
20241210,185600,126454022,292,292,292,292,0
20241210,185500,126454022,292,292,292,292,0
20241210,185400,126454022,292,292,292,292,0
20241210,185300,126454022,292,292,292,292,0
20241210,185200,126454022,292,292,292,292,0
20241210,185100,126454022,292,292,292,292,0
20241210,185000,126454022,292,292,292,292,0
20241210,184900,126454022,292,292,292,292,0
20241210,184800,126454022,292,292,292,292,0
20241210,184700,126454022,292,292,292,292,0
20241210,184600,126454022,292,292,292,292,0
20241210,184500,126454022,292,292,292,292,0
20241210,184400,126454022,292,292,292,292,0
20241210,184300,126454022,292,292,292,292,0
20241210,184200,126454022,292,292,292,292,0
20241210,184100,126454022,292,292,292,292,0
20241210,184000,126454022,292,292,292,292,0
20241210,183900,126454022,292,292,292,292,0
20241210,183800,126454022,292,292,292,292,0
20241210,183700,126454022,292,292,292,292,0
20241210,183600,126454022,292,292,292,292,0
20241210,183500,126454022,292,292,292,292,0
20241210,183400,126454022,292,292,292,292,0
20241210,183300,126454022,292,292,292,292,0
20241210,183200,126454022,292,292,292,292,0
20241210,183100,126454022,292,292,292,292,0
20241210,183000,126454022,292,292,292,292,0
20241210,182900,126454022,292,292,292,292,0
20241210,182800,126454022,292,292,292,292,5744
20241210,182700,126454022,292,292,292,292,0
20241210,182600,126454022,292,292,292,292,0
20241210,182500,126454022,292,292,292,292,0
20241210,182400,126454022,292,292,292,292,0
20241210,182300,126454022,292,292,292,292,0
20241210,182200,126454022,292,292,292,292,0
20241210,182100,126454022,292,292,292,292,0
20241210,182000,126454022,292,292,292,292,0
20241210,181900,126454022,292,292,292,292,0
20241210,181800,126454022,292,292,292,292,0
20241210,181700,126454022,292,292,292,292,0
20241210,181600,126454022,292,292,292,292,0
20241210,181500,126454022,292,292,292,292,0
20241210,181400,126454022,292,292,292,292,0
20241210,181300,126454022,292,292,292,292,0
20241210,181200,126454022,292,292,292,292,0
20241210,181100,126454022,292,292,292,292,0
20241210,181000,126454022,292,292,292,292,0
20241210,180900,126454022,292,292,292,292,0
20241210,180800,126454022,292,292,292,292,0
20241210,180700,126454022,292,292,292,292,0
20241210,180600,126454022,292,292,292,292,0
20241210,180500,126454022,292,292,292,292,0
20241210,180400,126454022,292,292,292,292,0
20241210,180300,126454022,292,292,292,292,0
20241210,180200,126454022,292,292,292,292,0
20241210,180100,126454022,292,292,292,292,0
20241210,180000,126454022,292,292,292,292,0
20241210,175900,126454022,292,292,292,292,0
20241210,175800,126454022,292,292,292,292,5744
20241210,175700,126454022,292,292,292,292,0
20241210,175600,126454022,292,292,292,292,0
20241210,175500,126454022,292,292,292,292,0
20241210,175400,126454022,292,292,292,292,0
20241210,175300,126454022,292,292,292,292,0
20241210,175200,126454022,292,292,292,292,0
20241210,175100,126454022,292,292,292,292,0
20241210,175000,126454022,292,292,292,292,0
20241210,174900,126454022,292,292,292,292,0
20241210,174800,126454022,292,292,292,292,0
20241210,174700,126454022,292,292,292,292,0
20241210,174600,126454022,292,292,292,292,0
20241210,174500,126454022,292,292,292,292,0
20241210,174400,126454022,292,292,292,292,0
20241210,174300,126454022,292,292,292,292,0
20241210,174200,126454022,292,292,292,292,0
20241210,174100,126454022,292,292,292,292,0
20241210,174000,126454022,292,292,292,292,0
20241210,173900,126454022,292,292,292,292,0
20241210,173800,126454022,292,292,292,292,0
20241210,173700,126454022,292,292,292,292,0
20241210,173600,126454022,292,292,292,292,0
20241210,173500,126454022,292,292,292,292,0
20241210,173400,126454022,292,292,292,292,0
20241210,173300,126454022,292,292,292,292,0
20241210,173200,126454022,292,292,292,292,0
20241210,173100,126454022,292,292,292,292,0
20241210,173000,126454022,292,292,292,292,0
20241210,172900,126454022,292,292,292,292,0
20241210,172800,126454022,292,292,292,292,5744
20241210,172700,126454022,292,292,292,292,0
20241210,172600,126454022,292,292,292,292,0
20241210,172500,126454022,292,292,292,292,0
20241210,172400,126454022,292,292,292,292,0
20241210,172300,126454022,292,292,292,292,0
20241210,172200,126454022,292,292,292,292,0
20241210,172100,126454022,292,292,292,292,0
20241210,172000,126454022,292,292,292,292,0
20241210,171900,126454022,292,292,292,292,0
20241210,171800,126454022,292,292,292,292,0
20241210,171700,126454022,292,292,292,292,0
20241210,171600,126454022,292,292,292,292,0
20241210,171500,126454022,292,292,292,292,0
20241210,171400,126454022,292,292,292,292,0
20241210,171300,126454022,292,292,292,292,0
20241210,171200,126454022,292,292,292,292,0
20241210,171100,126454022,292,292,292,292,0
20241210,171000,126454022,292,292,292,292,0
20241210,170900,126454022,292,292,292,292,0
20241210,170800,126454022,292,292,292,292,0
20241210,170700,126454022,292,292,292,292,0
20241210,170600,126454022,292,292,292,292,0
20241210,170500,126454022,292,292,292,292,0
20241210,170400,126454022,292,292,292,292,0
20241210,170300,126454022,292,292,292,292,0
20241210,170200,126454022,292,292,292,292,0
20241210,170100,126454022,292,292,292,292,0
20241210,170000,126454022,292,292,292,292,0
20241210,165900,126454022,292,292,292,292,0
20241210,165800,126454022,292,292,292,292,5744
20241210,165700,126454022,292,292,292,292,0
20241210,165600,126454022,292,292,292,292,0
20241210,165500,126454022,292,292,292,292,0
20241210,165400,126454022,292,292,292,292,0
20241210,165300,126454022,292,292,292,292,0
20241210,165200,126454022,292,292,292,292,0
20241210,165100,126454022,292,292,292,292,0
20241210,165000,126454022,292,292,292,292,0
20241210,164900,126454022,292,292,292,292,0
20241210,164800,126454022,292,292,292,292,0
20241210,164700,126454022,292,292,292,292,0
20241210,164600,126454022,292,292,292,292,0
20241210,164500,126454022,292,292,292,292,0
20241210,164400,126454022,292,292,292,292,0
20241210,164300,126454022,292,292,292,292,0
20241210,164200,126454022,292,292,292,292,0
20241210,164100,126454022,292,292,292,292,0
20241210,164000,126454022,292,292,292,292,0
20241210,163900,126454022,292,292,292,292,0
20241210,163800,126454022,292,292,292,292,0
20241210,163700,126454022,292,292,292,292,0
20241210,163600,126454022,292,292,292,292,0
20241210,163500,126454022,292,292,292,292,0
20241210,163400,126454022,292,292,292,292,0
20241210,163300,126454022,292,292,292,292,0
20241210,163200,126454022,292,292,292,292,0
20241210,163100,126454022,292,292,292,292,0
20241210,163000,126454022,292,292,292,292,0
20241210,162900,126454022,292,292,292,292,0
20241210,162800,126454022,292,292,292,292,5744
20241210,162700,126454022,292,292,292,292,0
20241210,162600,126454022,292,292,292,292,0
20241210,162500,126454022,292,292,292,292,0
20241210,162400,126454022,292,292,292,292,0
20241210,162300,126454022,292,292,292,292,0
20241210,162200,126454022,292,292,292,292,0
20241210,162100,126454022,292,292,292,292,0
20241210,162000,126454022,292,292,292,292,0
20241210,161900,126454022,292,292,292,292,0
20241210,161800,126454022,292,292,292,292,0
20241210,161700,126454022,292,292,292,292,0
20241210,161600,126454022,292,292,292,292,0
20241210,161500,126454022,292,292,292,292,0
20241210,161400,126454022,292,292,292,292,0
20241210,161300,126454022,292,292,292,292,0
20241210,161200,126454022,292,292,292,292,0
20241210,161100,126454022,292,292,292,292,0
20241210,161000,126454022,292,292,292,292,0
20241210,160900,126454022,292,292,292,292,0
20241210,160800,126454022,292,292,292,292,0
20241210,160700,126454022,292,292,292,292,0
20241210,160600,126454022,292,292,292,292,0
20241210,160500,126454022,292,292,292,292,0
20241210,160400,126454022,292,292,292,292,0
20241210,160300,126454022,292,292,292,292,0
20241210,160200,126454022,292,292,292,292,0
20241210,160100,126454022,292,292,292,292,0
20241210,160000,126454022,292,292,292,292,0
20241210,155900,126454022,292,292,292,292,0
20241210,155800,126454022,292,292,292,292,5744
20241210,155700,126454022,292,292,292,292,0
20241210,155600,126454022,292,292,292,292,0
20241210,155500,126454022,292,292,292,292,0
20241210,155400,126454022,292,292,292,292,0
20241210,155300,126454022,292,292,292,292,0
20241210,155200,126454022,292,292,292,292,0
20241210,155100,126454022,292,292,292,292,0
20241210,155000,126454022,292,292,292,292,0
20241210,154900,126454022,292,292,292,292,0
20241210,154800,126454022,292,292,292,292,0
20241210,154700,126454022,292,292,292,292,0
20241210,154600,126454022,292,292,292,292,0
20241210,154500,126454022,292,292,292,292,0
20241210,154400,126454022,292,292,292,292,0
20241210,154300,126454022,292,292,292,292,0
20241210,154200,126454022,292,292,292,292,0
20241210,154100,126454022,292,292,292,292,0
20241210,154000,126454022,292,292,292,292,0
20241210,153900,126454022,292,292,292,292,0
20241210,153800,126454022,292,292,292,292,0
20241210,153700,126454022,292,292,292,292,0
20241210,153600,126454022,292,292,292,292,0
20241210,153500,126454022,292,292,292,292,0
20241210,153400,126454022,292,292,292,292,0
20241210,153300,126454022,292,292,292,292,0
20241210,153200,126454022,292,292,292,292,0
20241210,153100,126454022,292,292,292,292,0
20241210,153000,126454022,292,292,292,292,5744
20241210,152900,124776774,291,291,291,291,0
20241210,152800,124776774,291,291,291,291,0
20241210,152700,124776774,291,291,291,291,0
20241210,152600,124776774,291,291,291,291,0
20241210,152500,124776774,291,291,291,291,0
20241210,152400,124776774,291,291,291,291,0
20241210,152300,124776774,291,291,291,291,0
20241210,152200,124776774,291,291,291,291,0
20241210,152100,124776774,291,291,291,291,0
20241210,152000,124776774,291,291,291,291,0
20241210,151900,124776774,291,291,292,291,112
20241210,151800,124744172,291,291,291,291,3433
20241210,151700,123745169,293,293,293,293,0
20241210,151600,123745169,293,293,293,293,0
20241210,151500,123745169,293,293,293,293,133
20241210,151400,123706200,293,293,293,293,3
20241210,151300,123705321,291,291,291,291,0
20241210,151200,123705321,291,294,294,291,5422
20241210,151100,122125428,294,293,294,293,13
20241210,151000,122121617,292,292,292,292,0
20241210,150900,122121617,292,292,292,292,0
20241210,150800,122121617,292,292,292,292,159
20241210,150700,122075189,292,292,292,292,126
20241210,150600,122038397,292,292,292,292,386
20241210,150500,121925685,292,293,293,292,167
20241210,150400,121876756,293,293,293,293,0
20241210,150300,121876756,293,293,293,293,0
20241210,150200,121876756,293,293,293,293,0
20241210,150100,121876756,293,293,293,293,0
20241210,150000,121876756,293,293,293,293,0
20241210,145900,121876756,293,293,293,293,0
20241210,145800,121876756,293,293,293,293,300
20241210,145700,121788856,293,293,293,293,0
20241210,145600,121788856,293,293,293,293,0
20241210,145500,121788856,293,293,293,293,0
20241210,145400,121788856,293,293,293,293,0
20241210,145300,121788856,293,293,293,293,0
20241210,145200,121788856,293,293,293,293,0
20241210,145100,121788856,293,293,293,293,35485
20241210,145000,111391751,294,294,294,294,0
20241210,144900,111391751,294,294,294,294,877
20241210,144800,111133913,293,293,293,293,1
20241210,144700,111133620,295,295,295,295,0
20241210,144600,111133620,295,295,295,295,0
20241210,144500,111133620,295,295,295,295,0
20241210,144400,111133620,295,295,295,295,100
20241210,144300,111104120,295,295,295,295,1
20241210,144200,111103825,293,293,293,293,0
20241210,144100,111103825,293,293,293,293,1316
20241210,144000,110718237,293,293,293,293,75
20241210,143900,110696262,292,292,292,292,0
20241210,143800,110696262,292,292,292,292,464
20241210,143700,110560774,292,292,292,292,0
20241210,143600,110560774,292,292,292,292,3
20241210,143500,110559898,293,292,293,292,2
20241210,143400,110559313,292,292,292,292,33
20241210,143300,110549677,292,292,292,292,0
20241210,143200,110549677,292,292,292,292,0
20241210,143100,110549677,292,292,292,292,0
20241210,143000,110549677,292,293,293,292,4
20241210,142900,110548507,293,293,293,293,0
20241210,142800,110548507,293,292,293,292,2
20241210,142700,110547922,291,291,291,291,300
20241210,142600,110460622,291,291,291,291,0
20241210,142500,110460622,291,291,291,291,0
20241210,142400,110460622,291,291,291,291,0
20241210,142300,110460622,291,291,291,291,0
20241210,142200,110460622,291,291,291,291,0
20241210,142100,110460622,291,291,291,291,0
20241210,142000,110460622,291,291,291,291,0
20241210,141900,110460622,291,291,291,291,0
20241210,141800,110460622,291,291,291,291,0
20241210,141700,110460622,291,292,292,291,3
20241210,141600,110459747,292,292,292,292,7
20241210,141500,110457703,292,292,292,292,0
20241210,141400,110457703,292,292,292,292,200
20241210,141300,110399303,292,292,293,292,1235
20241210,141200,110037735,293,293,293,293,0
20241210,141100,110037735,293,293,293,293,0
20241210,141000,110037735,293,293,293,293,1
20241210,140900,110037442,293,292,293,291,110
20241210,140800,110005322,291,291,291,291,102
20241210,140700,109975640,292,291,292,291,306
20241210,140600,109886492,292,292,292,292,14
20241210,140500,109882404,292,292,292,292,0
20241210,140400,109882404,292,292,292,292,0
20241210,140300,109882404,292,292,292,292,0
20241210,140200,109882404,292,292,292,292,29
20241210,140100,109873936,292,292,292,292,0
20241210,140000,109873936,292,292,292,292,0
20241210,135900,109873936,292,292,292,292,0
20241210,135800,109873936,292,292,292,292,0
20241210,135700,109873936,292,292,292,292,348
20241210,135600,109772320,291,291,291,291,0
20241210,135500,109772320,291,291,291,291,0
20241210,135400,109772320,291,291,291,291,179
20241210,135300,109720231,291,291,291,291,0
20241210,135200,109720231,291,291,291,291,0
20241210,135100,109720231,291,291,291,291,0
20241210,135000,109720231,291,292,292,291,4729
20241210,134900,108344091,291,291,291,291,0
20241210,134800,108344091,291,291,291,291,0
20241210,134700,108344091,291,291,291,291,0
20241210,134600,108344091,291,291,291,291,0
20241210,134500,108344091,291,291,291,291,0
20241210,134400,108344091,291,291,291,291,0
20241210,134300,108344091,291,291,291,291,4078
20241210,134200,107157393,292,292,292,292,110
20241210,134100,107125273,292,292,292,292,3140
20241210,134000,106208393,291,291,291,291,0
20241210,133900,106208393,291,291,291,291,0
20241210,133800,106208393,291,291,291,291,0
20241210,133700,106208393,291,291,291,291,0
20241210,133600,106208393,291,291,291,291,0
20241210,133500,106208393,291,291,291,291,0
20241210,133400,106208393,291,291,291,291,0
20241210,133300,106208393,291,291,291,291,100
20241210,133200,106179293,292,292,292,292,0
20241210,133100,106179293,292,292,292,292,0
20241210,133000,106179293,292,291,292,291,23
20241210,132900,106172599,293,293,293,293,16
20241210,132800,106167911,293,293,293,293,74
20241210,132700,106146229,291,291,291,291,0
20241210,132600,106146229,291,291,291,291,1
20241210,132500,106145938,294,294,294,294,0
20241210,132400,106145938,294,292,294,291,51003
20241210,132300,91302925,292,292,292,292,0
20241210,132200,91302925,292,292,292,292,0
20241210,132100,91302925,292,292,292,292,321
20241210,132000,91209193,294,294,294,294,0
20241210,131900,91209193,294,294,294,294,0
20241210,131800,91209193,294,294,294,294,0
20241210,131700,91209193,294,294,294,294,0
20241210,131600,91209193,294,294,294,294,0
20241210,131500,91209193,294,293,294,293,109
20241210,131400,91177255,294,294,294,294,8
20241210,131300,91174903,293,293,293,293,0
20241210,131200,91174903,293,293,293,293,5000
20241210,131100,89709903,292,292,292,292,0
20241210,131000,89709903,292,292,292,292,5000
20241210,130900,88249903,292,291,292,291,1578
20241210,130800,87789205,292,292,292,292,4
20241210,130700,87788037,291,291,291,291,0
20241210,130600,87788037,291,291,291,291,0
20241210,130500,87788037,291,291,291,291,0
20241210,130400,87788037,291,291,291,291,100
20241210,130300,87758937,292,292,292,292,60
20241210,130200,87741417,290,291,291,290,5830
20241210,130100,86050617,292,292,292,292,0
20241210,130000,86050617,292,292,292,292,528
20241210,125900,85896441,291,291,291,291,0
20241210,125800,85896441,291,291,291,291,0
20241210,125700,85896441,291,291,291,291,0
20241210,125600,85896441,291,291,291,291,0
20241210,125500,85896441,291,291,291,291,0
20241210,125400,85896441,291,291,291,291,0
20241210,125300,85896441,291,291,291,291,1
20241210,125200,85896150,291,291,291,291,0
20241210,125100,85896150,291,291,291,291,0
20241210,125000,85896150,291,291,291,291,0
20241210,124900,85896150,291,291,291,291,437
20241210,124800,85768983,291,291,291,291,2644
20241210,124700,84999579,292,292,292,292,0
20241210,124600,84999579,292,292,292,292,483
20241210,124500,84858543,292,292,292,292,2
20241210,124400,84857959,292,292,292,292,27
20241210,124300,84850075,292,292,292,292,1
20241210,124200,84849783,292,292,292,292,0
20241210,124100,84849783,292,292,292,292,1424
20241210,124000,84433975,292,292,292,292,131
20241210,123900,84395723,292,293,293,292,34
20241210,123800,84385794,293,293,293,293,0
20241210,123700,84385794,293,293,293,293,0
20241210,123600,84385794,293,293,293,293,0
20241210,123500,84385794,293,293,293,293,2827
20241210,123400,83557483,292,292,292,292,0
20241210,123300,83557483,292,292,292,292,1040
20241210,123200,83253803,295,295,295,295,0
20241210,123100,83253803,295,295,295,295,0
20241210,123000,83253803,295,294,295,294,1229
20241210,122900,82891278,295,295,295,295,0
20241210,122800,82891278,295,292,295,292,29
20241210,122700,82882807,293,295,295,293,12
20241210,122600,82879271,295,295,295,295,20
20241210,122500,82873371,292,295,295,292,20
20241210,122400,82867501,295,295,295,295,0
20241210,122300,82867501,295,295,295,295,20
20241210,122200,82861601,294,295,295,291,380
20241210,122100,82750381,291,290,292,290,7684
20241210,122000,80512805,289,290,290,289,4034
20241210,121900,79342948,290,291,291,289,15683
20241210,121800,74783377,292,292,292,292,20260
20241210,121700,68867457,293,293,293,293,1
20241210,121600,68867164,292,293,293,292,3093
20241210,121500,67960919,293,293,293,293,0
20241210,121400,67960919,293,293,293,293,5400
20241210,121300,66378719,294,294,294,294,17087
20241210,121200,61355141,294,294,294,294,0
20241210,121100,61355141,294,294,294,294,0
20241210,121000,61355141,294,294,294,294,347
20241210,120900,61253123,295,295,295,295,3404
20241210,120800,60248943,296,296,296,296,0
20241210,120700,60248943,296,296,296,296,1453
20241210,120600,59818855,296,296,296,296,0
20241210,120500,59818855,296,296,296,296,2
20241210,120400,59818263,295,295,295,295,10
20241210,120300,59815313,297,297,297,297,0
20241210,120200,59815313,297,297,297,297,0
20241210,120100,59815313,297,297,297,297,180
20241210,120000,59761853,297,297,297,297,0
20241210,115900,59761853,297,297,297,297,2500
20241210,115800,59019353,297,297,297,297,0
20241210,115700,59019353,297,297,297,297,20
20241210,115600,59013413,297,297,297,297,0
20241210,115500,59013413,297,297,297,297,0
20241210,115400,59013413,297,297,297,297,6
20241210,115300,59011631,297,297,297,297,0
20241210,115200,59011631,297,297,297,297,1019
20241210,115100,58708988,295,295,295,295,1
20241210,115000,58708693,297,297,297,297,3
20241210,114900,58707802,294,294,294,294,0
20241210,114800,58707802,294,294,294,294,0
20241210,114700,58707802,294,294,294,294,536
20241210,114600,58550218,294,294,294,294,0
20241210,114500,58550218,294,294,294,294,0
20241210,114400,58550218,294,294,294,294,0
20241210,114300,58550218,294,295,295,294,1812
20241210,114200,58015730,295,295,295,295,0
20241210,114100,58015730,295,295,295,295,339
20241210,114000,57915725,295,295,295,295,0
20241210,113900,57915725,295,295,295,295,1
20241210,113800,57915430,298,298,298,298,10
20241210,113700,57912450,295,295,295,295,4679
20241210,113600,56532145,295,295,295,295,0
20241210,113500,56532145,295,295,295,295,150
20241210,113400,56487895,295,296,296,295,1020
20241210,113300,56186485,296,296,296,296,0
20241210,113200,56186485,296,296,296,296,10
20241210,113100,56183525,296,296,296,296,10
20241210,113000,56180565,296,296,296,296,10
20241210,112900,56177605,296,296,296,296,0
20241210,112800,56177605,296,296,296,296,0
20241210,112700,56177605,296,296,296,296,500
20241210,112600,56029605,296,296,296,296,0
20241210,112500,56029605,296,296,296,296,0
20241210,112400,56029605,296,296,296,296,378
20241210,112300,55917717,295,295,295,295,177
20241210,112200,55865502,295,295,295,295,814
20241210,112100,55625372,295,295,295,295,0
20241210,112000,55625372,295,295,295,295,0
20241210,111900,55625372,295,295,295,295,0
20241210,111800,55625372,295,294,295,294,3630
20241210,111700,54555561,294,294,294,294,0
20241210,111600,54555561,294,294,294,294,8
20241210,111500,54553209,294,294,294,294,6
20241210,111400,54551445,293,293,293,293,0
20241210,111300,54551445,293,293,293,293,0
20241210,111200,54551445,293,293,293,293,280
20241210,111100,54469405,294,294,294,294,0
20241210,111000,54469405,294,294,294,294,333
20241210,110900,54371503,294,294,294,294,0
20241210,110800,54371503,294,294,294,294,340
20241210,110700,54271543,294,294,294,294,0
20241210,110600,54271543,294,294,294,294,0
20241210,110500,54271543,294,294,294,294,1
20241210,110400,54271249,294,294,294,294,0
20241210,110300,54271249,294,294,294,294,0
20241210,110200,54271249,294,294,294,294,0
20241210,110100,54271249,294,294,294,294,50
20241210,110000,54256549,293,294,294,293,62
20241210,105900,54238380,293,293,293,293,42
20241210,105800,54226074,293,293,293,293,63
20241210,105700,54207615,293,293,293,293,42
20241210,105600,54195309,293,294,294,293,980
20241210,105500,53907231,294,294,294,294,21
20241210,105400,53901057,294,295,295,294,718
20241210,105300,53689289,294,296,298,294,26245
20241210,105200,45935669,295,295,295,295,42
20241210,105100,45923279,295,295,295,295,42
20241210,105000,45910889,295,295,295,295,42
20241210,104900,45898499,296,296,296,296,399
20241210,104800,45780395,296,296,296,296,861
20241210,104700,45525539,295,295,295,295,42
20241210,104600,45513149,299,295,299,295,86
20241210,104500,45487645,299,298,299,295,73
20241210,104400,45465944,295,295,299,295,92
20241210,104300,45438646,295,295,299,295,521
20241210,104200,45284640,293,293,293,293,21
20241210,104100,45278487,293,294,294,293,352
20241210,104000,45175041,293,293,293,293,588
20241210,103900,45002757,293,294,294,293,334
20241210,103800,44904593,295,295,295,295,0
20241210,103700,44904593,295,295,295,295,0
20241210,103600,44904593,295,295,295,295,39
20241210,103500,44893088,295,295,295,295,1
20241210,103400,44892793,293,294,294,293,14995
20241210,103300,40498757,294,295,295,294,378
20241210,103200,40387287,295,295,295,295,3263
20241210,103100,39424702,295,295,295,295,0
20241210,103000,39424702,295,296,296,295,3000
20241210,102900,38537493,296,296,296,296,65
20241210,102800,38518253,296,296,296,296,1
20241210,102700,38517957,297,297,297,297,0
20241210,102600,38517957,297,297,297,297,16
20241210,102500,38513205,297,297,297,297,0
20241210,102400,38513205,297,297,297,295,23835
20241210,102300,31457777,296,296,296,296,0
20241210,102200,31457777,296,296,296,296,5900
20241210,102100,29711377,296,296,296,296,0
20241210,102000,29711377,296,296,296,296,0
20241210,101900,29711377,296,296,296,296,0
20241210,101800,29711377,296,296,296,296,8
20241210,101700,29709009,293,293,293,293,0
20241210,101600,29709009,293,293,293,293,0
20241210,101500,29709009,293,293,293,293,1
20241210,101400,29708716,292,293,293,292,86
20241210,101300,29683602,296,296,296,296,0
20241210,101200,29683602,296,292,296,292,300
20241210,101100,29595990,298,294,298,294,488
20241210,101000,29452453,294,294,294,294,0
20241210,100900,29452453,294,293,294,292,21
20241210,100800,29446306,294,294,294,294,33
20241210,100700,29436604,294,294,294,294,0
20241210,100600,29436604,294,294,294,294,638
20241210,100500,29249032,294,295,295,293,30288
20241210,100400,20345772,298,294,298,294,5236
20241210,100300,18806376,294,295,295,294,464
20241210,100200,18669947,295,298,298,295,2074
20241210,100100,18053740,298,297,299,295,6329
20241210,100000,16174463,298,298,298,298,0
20241210,095900,16174463,298,298,298,298,743
20241210,095800,15953049,298,299,307,298,3429
20241210,095700,14921961,299,296,299,296,1123
20241210,095600,14586205,299,299,299,299,0
20241210,095500,14586205,299,299,299,299,55
20241210,095400,14569760,299,298,299,298,7
20241210,095300,14567670,298,298,298,298,0
20241210,095200,14567670,298,298,298,298,0
20241210,095100,14567670,298,295,298,295,998
20241210,095000,14272802,296,296,296,296,0
20241210,094900,14272802,296,296,296,296,0
20241210,094800,14272802,296,296,296,296,0
20241210,094700,14272802,296,296,296,296,121
20241210,094600,14236986,296,296,296,296,1
20241210,094500,14236690,295,295,295,295,298
20241210,094400,14148780,296,297,297,296,2
20241210,094300,14148187,296,297,297,296,5501
20241210,094200,12519890,297,296,299,296,94
20241210,094100,12492047,299,299,299,299,0
20241210,094000,12492047,299,299,299,299,0
20241210,093900,12492047,299,296,299,296,64
20241210,093800,12473100,300,300,300,300,133
20241210,093700,12433200,300,300,300,300,55
20241210,093600,12416700,300,301,301,300,2000
20241210,093500,11815700,301,296,301,296,812
20241210,093400,11575242,300,299,300,299,1555
20241210,093300,11110215,299,295,299,295,13840
20241210,093200,7013447,295,295,295,295,0
20241210,093100,7013447,295,295,295,295,3
20241210,093000,7012562,296,296,296,296,2
20241210,092900,7011970,296,296,296,296,0
20241210,092800,7011970,296,296,296,296,0
20241210,092700,7011970,296,296,296,296,0
20241210,092600,7011970,296,296,296,296,0
20241210,092500,7011970,296,296,296,296,0
20241210,092400,7011970,296,296,296,296,0
20241210,092300,7011970,296,294,296,294,145
20241210,092200,6969193,295,295,295,295,0
20241210,092100,6969193,295,295,295,295,0
20241210,092000,6969193,295,295,296,295,2153
20241210,091900,6332607,294,294,294,294,0
20241210,091800,6332607,294,294,294,294,1709
20241210,091700,5830161,294,293,294,293,917
20241210,091600,5561096,293,294,294,293,2
20241210,091500,5560509,291,294,294,291,1490
20241210,091400,5126915,291,291,291,291,0
20241210,091300,5126915,291,291,291,291,220
20241210,091200,5062895,293,293,293,293,1003
20241210,091100,4769016,294,294,294,294,4005
20241210,091000,3591546,293,293,293,293,512
20241210,090900,3441530,293,293,293,293,450
20241210,090800,3309680,293,293,293,293,4023
20241210,090700,2130941,293,293,293,293,350
20241210,090600,2028391,296,296,296,296,0
20241210,090500,2028391,296,293,296,293,1130
20241210,090400,1694661,296,296,296,296,1489
20241210,090300,1253917,296,296,296,296,0
20241210,090200,1253917,296,296,296,296,0
20241210,090100,1253917,296,296,296,296,2
20241210,090000,1253325,291,296,296,291,4260