KissMeData/009460/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,185300,92109699,682,682,682,682,1292
20241205,185200,92109699,682,682,682,682,0
20241205,185100,92109699,682,682,682,682,0
20241205,185000,92109699,682,682,682,682,0
20241205,184900,92109699,682,682,682,682,0
20241205,184800,92109699,682,682,682,682,0
20241205,184700,92109699,682,682,682,682,0
20241205,184600,92109699,682,682,682,682,0
20241205,184500,92109699,682,682,682,682,0
20241205,184400,92109699,682,682,682,682,0
20241205,184300,92109699,682,682,682,682,0
20241205,184200,92109699,682,682,682,682,0
20241205,184100,92109699,682,682,682,682,0
20241205,184000,92109699,682,682,682,682,0
20241205,183900,92109699,682,682,682,682,0
20241205,183800,92109699,682,682,682,682,0
20241205,183700,92109699,682,682,682,682,0
20241205,183600,92109699,682,682,682,682,0
20241205,183500,92109699,682,682,682,682,0
20241205,183400,92109699,682,682,682,682,0
20241205,183300,92109699,682,682,682,682,0
20241205,183200,92109699,682,682,682,682,0
20241205,183100,92109699,682,682,682,682,0
20241205,183000,92109699,682,682,682,682,0
20241205,182900,92109699,682,682,682,682,0
20241205,182800,92109699,682,682,682,682,0
20241205,182700,92109699,682,682,682,682,0
20241205,182600,92109699,682,682,682,682,0
20241205,182500,92109699,682,682,682,682,0
20241205,182400,92109699,682,682,682,682,0
20241205,182300,92109699,682,682,682,682,1292
20241205,182200,92109699,682,682,682,682,0
20241205,182100,92109699,682,682,682,682,0
20241205,182000,92109699,682,682,682,682,0
20241205,181900,92109699,682,682,682,682,0
20241205,181800,92109699,682,682,682,682,0
20241205,181700,92109699,682,682,682,682,0
20241205,181600,92109699,682,682,682,682,0
20241205,181500,92109699,682,682,682,682,0
20241205,181400,92109699,682,682,682,682,0
20241205,181300,92109699,682,682,682,682,0
20241205,181200,92109699,682,682,682,682,0
20241205,181100,92109699,682,682,682,682,0
20241205,181000,92109699,682,682,682,682,0
20241205,180900,92109699,682,682,682,682,0
20241205,180800,92109699,682,682,682,682,0
20241205,180700,92109699,682,682,682,682,0
20241205,180600,92109699,682,682,682,682,0
20241205,180500,92109699,682,682,682,682,0
20241205,180400,92109699,682,682,682,682,0
20241205,180300,92109699,682,682,682,682,0
20241205,180200,92109699,682,682,682,682,0
20241205,180100,92109699,682,682,682,682,0
20241205,180000,92109699,682,682,682,682,0
20241205,175900,92109699,682,682,682,682,0
20241205,175800,92109699,682,682,682,682,0
20241205,175700,92109699,682,682,682,682,0
20241205,175600,92109699,682,682,682,682,0
20241205,175500,92109699,682,682,682,682,0
20241205,175400,92109699,682,682,682,682,0
20241205,175300,92109699,682,682,682,682,1292
20241205,175200,92109699,682,682,682,682,0
20241205,175100,92109699,682,682,682,682,0
20241205,175000,92109699,682,682,682,682,0
20241205,174900,92109699,682,682,682,682,0
20241205,174800,92109699,682,682,682,682,0
20241205,174700,92109699,682,682,682,682,0
20241205,174600,92109699,682,682,682,682,0
20241205,174500,92109699,682,682,682,682,0
20241205,174400,92109699,682,682,682,682,0
20241205,174300,92109699,682,682,682,682,0
20241205,174200,92109699,682,682,682,682,0
20241205,174100,92109699,682,682,682,682,0
20241205,174000,92109699,682,682,682,682,0
20241205,173900,92109699,682,682,682,682,0
20241205,173800,92109699,682,682,682,682,0
20241205,173700,92109699,682,682,682,682,0
20241205,173600,92109699,682,682,682,682,0
20241205,173500,92109699,682,682,682,682,0
20241205,173400,92109699,682,682,682,682,0
20241205,173300,92109699,682,682,682,682,0
20241205,173200,92109699,682,682,682,682,0
20241205,173100,92109699,682,682,682,682,0
20241205,173000,92109699,682,682,682,682,0
20241205,172900,92109699,682,682,682,682,0
20241205,172800,92109699,682,682,682,682,0
20241205,172700,92109699,682,682,682,682,0
20241205,172600,92109699,682,682,682,682,0
20241205,172500,92109699,682,682,682,682,0
20241205,172400,92109699,682,682,682,682,0
20241205,172300,92109699,682,682,682,682,1292
20241205,172200,92109699,682,682,682,682,0
20241205,172100,92109699,682,682,682,682,0
20241205,172000,92109699,682,682,682,682,0
20241205,171900,92109699,682,682,682,682,0
20241205,171800,92109699,682,682,682,682,0
20241205,171700,92109699,682,682,682,682,0
20241205,171600,92109699,682,682,682,682,0
20241205,171500,92109699,682,682,682,682,0
20241205,171400,92109699,682,682,682,682,0
20241205,171300,92109699,682,682,682,682,0
20241205,171200,92109699,682,682,682,682,0
20241205,171100,92109699,682,682,682,682,0
20241205,171000,92109699,682,682,682,682,0
20241205,170900,92109699,682,682,682,682,0
20241205,170800,92109699,682,682,682,682,0
20241205,170700,92109699,682,682,682,682,0
20241205,170600,92109699,682,682,682,682,0
20241205,170500,92109699,682,682,682,682,0
20241205,170400,92109699,682,682,682,682,0
20241205,170300,92109699,682,682,682,682,0
20241205,170200,92109699,682,682,682,682,0
20241205,170100,92109699,682,682,682,682,0
20241205,170000,92109699,682,682,682,682,0
20241205,165900,92109699,682,682,682,682,0
20241205,165800,92109699,682,682,682,682,0
20241205,165700,92109699,682,682,682,682,0
20241205,165600,92109699,682,682,682,682,0
20241205,165500,92109699,682,682,682,682,0
20241205,165400,92109699,682,682,682,682,0
20241205,165300,92109699,682,682,682,682,1292
20241205,165200,92109699,682,682,682,682,0
20241205,165100,92109699,682,682,682,682,0
20241205,165000,92109699,682,682,682,682,0
20241205,164900,92109699,682,682,682,682,0
20241205,164800,92109699,682,682,682,682,0
20241205,164700,92109699,682,682,682,682,0
20241205,164600,92109699,682,682,682,682,0
20241205,164500,92109699,682,682,682,682,0
20241205,164400,92109699,682,682,682,682,0
20241205,164300,92109699,682,682,682,682,0
20241205,164200,92109699,682,682,682,682,0
20241205,164100,92109699,682,682,682,682,0
20241205,164000,92109699,682,682,682,682,0
20241205,163900,92109699,682,682,682,682,0
20241205,163800,92109699,682,682,682,682,0
20241205,163700,92109699,682,682,682,682,0
20241205,163600,92109699,682,682,682,682,0
20241205,163500,92109699,682,682,682,682,0
20241205,163400,92109699,682,682,682,682,0
20241205,163300,92109699,682,682,682,682,0
20241205,163200,92109699,682,682,682,682,0
20241205,163100,92109699,682,682,682,682,0
20241205,163000,92109699,682,682,682,682,0
20241205,162900,92109699,682,682,682,682,0
20241205,162800,92109699,682,682,682,682,0
20241205,162700,92109699,682,682,682,682,0
20241205,162600,92109699,682,682,682,682,0
20241205,162500,92109699,682,682,682,682,0
20241205,162400,92109699,682,682,682,682,0
20241205,162300,92109699,682,682,682,682,1292
20241205,162200,92109699,682,682,682,682,0
20241205,162100,92109699,682,682,682,682,0
20241205,162000,92109699,682,682,682,682,0
20241205,161900,92109699,682,682,682,682,0
20241205,161800,92109699,682,682,682,682,0
20241205,161700,92109699,682,682,682,682,0
20241205,161600,92109699,682,682,682,682,0
20241205,161500,92109699,682,682,682,682,0
20241205,161400,92109699,682,682,682,682,0
20241205,161300,92109699,682,682,682,682,0
20241205,161200,92109699,682,682,682,682,0
20241205,161100,92109699,682,682,682,682,0
20241205,161000,92109699,682,682,682,682,0
20241205,160900,92109699,682,682,682,682,0
20241205,160800,92109699,682,682,682,682,0
20241205,160700,92109699,682,682,682,682,0
20241205,160600,92109699,682,682,682,682,0
20241205,160500,92109699,682,682,682,682,0
20241205,160400,92109699,682,682,682,682,0
20241205,160300,92109699,682,682,682,682,0
20241205,160200,92109699,682,682,682,682,0
20241205,160100,92109699,682,682,682,682,0
20241205,160000,92109699,682,682,682,682,0
20241205,155900,92109699,682,682,682,682,0
20241205,155800,92109699,682,682,682,682,0
20241205,155700,92109699,682,682,682,682,0
20241205,155600,92109699,682,682,682,682,0
20241205,155500,92109699,682,682,682,682,0
20241205,155400,92109699,682,682,682,682,0
20241205,155300,92109699,682,682,682,682,1292
20241205,155200,92109699,682,682,682,682,0
20241205,155100,92109699,682,682,682,682,0
20241205,155000,92109699,682,682,682,682,0
20241205,154900,92109699,682,682,682,682,0
20241205,154800,92109699,682,682,682,682,0
20241205,154700,92109699,682,682,682,682,0
20241205,154600,92109699,682,682,682,682,0
20241205,154500,92109699,682,682,682,682,0
20241205,154400,92109699,682,682,682,682,0
20241205,154300,92109699,682,682,682,682,0
20241205,154200,92109699,682,682,682,682,0
20241205,154100,92109699,682,682,682,682,0
20241205,154000,92109699,682,682,682,682,0
20241205,153900,92109699,682,682,682,682,0
20241205,153800,92109699,682,682,682,682,0
20241205,153700,92109699,682,682,682,682,0
20241205,153600,92109699,682,682,682,682,0
20241205,153500,92109699,682,682,682,682,0
20241205,153400,92109699,682,682,682,682,0
20241205,153300,92109699,682,682,682,682,0
20241205,153200,92109699,682,682,682,682,0
20241205,153100,92109699,682,682,682,682,0
20241205,153000,92109699,682,682,682,682,1292
20241205,152900,91228555,682,682,682,682,0
20241205,152800,91228555,682,682,682,682,0
20241205,152700,91228555,682,682,682,682,0
20241205,152600,91228555,682,682,682,682,0
20241205,152500,91228555,682,682,682,682,0
20241205,152400,91228555,682,682,682,682,0
20241205,152300,91228555,682,682,682,682,0
20241205,152200,91228555,682,682,682,682,0
20241205,152100,91228555,682,682,682,682,0
20241205,152000,91228555,682,682,682,682,0
20241205,151900,91228555,682,682,682,682,0
20241205,151800,91228555,682,682,682,682,8
20241205,151700,91223099,680,681,681,680,66
20241205,151600,91178216,681,681,681,681,0
20241205,151500,91178216,681,681,681,681,10
20241205,151400,91171406,682,682,682,682,0
20241205,151300,91171406,682,682,682,682,0
20241205,151200,91171406,682,682,682,682,0
20241205,151100,91171406,682,682,682,682,0
20241205,151000,91171406,682,682,682,682,81
20241205,150900,91116164,682,682,682,682,0
20241205,150800,91116164,682,682,682,682,3
20241205,150700,91114118,681,681,681,681,0
20241205,150600,91114118,681,681,681,681,10
20241205,150500,91107308,682,682,682,682,2
20241205,150400,91105944,682,682,682,682,0
20241205,150300,91105944,682,682,682,682,0
20241205,150200,91105944,682,682,682,682,0
20241205,150100,91105944,682,682,682,682,0
20241205,150000,91105944,682,682,682,682,0
20241205,145900,91105944,682,680,682,680,11
20241205,145800,91098462,682,682,682,682,2
20241205,145700,91097098,682,682,682,682,1
20241205,145600,91096416,680,680,680,680,0
20241205,145500,91096416,680,680,680,680,0
20241205,145400,91096416,680,680,680,680,10
20241205,145300,91089616,681,681,681,681,6
20241205,145200,91085530,681,681,681,681,4
20241205,145100,91082806,680,680,680,680,0
20241205,145000,91082806,680,680,680,680,0
20241205,144900,91082806,680,680,680,680,0
20241205,144800,91082806,680,680,682,680,3
20241205,144700,91080764,680,680,682,680,4
20241205,144600,91078040,682,680,682,680,6
20241205,144500,91073955,682,682,682,682,0
20241205,144400,91073955,682,682,682,682,0
20241205,144300,91073955,682,682,682,682,0
20241205,144200,91073955,682,682,682,682,0
20241205,144100,91073955,682,680,682,680,4
20241205,144000,91071230,680,680,680,680,200
20241205,143900,90935230,682,682,682,682,0
20241205,143800,90935230,682,682,682,682,0
20241205,143700,90935230,682,682,682,682,0
20241205,143600,90935230,682,682,682,682,0
20241205,143500,90935230,682,682,682,682,0
20241205,143400,90935230,682,682,682,682,0
20241205,143300,90935230,682,680,682,680,50
20241205,143200,90901132,682,682,682,682,0
20241205,143100,90901132,682,679,682,679,3
20241205,143000,90899089,682,679,682,679,727
20241205,142900,90403783,678,678,678,678,0
20241205,142800,90403783,678,678,678,678,0
20241205,142700,90403783,678,678,678,678,0
20241205,142600,90403783,678,678,678,678,0
20241205,142500,90403783,678,678,678,678,21
20241205,142400,90389545,678,678,678,678,0
20241205,142300,90389545,678,678,678,678,0
20241205,142200,90389545,678,678,678,678,0
20241205,142100,90389545,678,678,678,678,230
20241205,142000,90233605,679,679,679,679,0
20241205,141900,90233605,679,679,679,679,0
20241205,141800,90233605,679,678,679,678,575
20241205,141700,89843693,678,677,678,677,2
20241205,141600,89842338,676,676,676,676,0
20241205,141500,89842338,676,676,676,676,0
20241205,141400,89842338,676,676,676,676,0
20241205,141300,89842338,676,676,676,676,0
20241205,141200,89842338,676,676,676,676,0
20241205,141100,89842338,676,676,676,676,0
20241205,141000,89842338,676,678,678,676,600
20241205,140900,89436707,680,680,680,680,0
20241205,140800,89436707,680,680,680,680,0
20241205,140700,89436707,680,680,680,680,0
20241205,140600,89436707,680,680,680,680,0
20241205,140500,89436707,680,680,680,680,0
20241205,140400,89436707,680,680,680,680,0
20241205,140300,89436707,680,680,680,680,0
20241205,140200,89436707,680,680,680,680,0
20241205,140100,89436707,680,680,680,679,7
20241205,140000,89431949,680,679,680,679,3
20241205,135900,89429911,679,676,680,676,11
20241205,135800,89422449,679,679,679,679,0
20241205,135700,89422449,679,679,679,679,0
20241205,135600,89422449,679,675,679,675,267
20241205,135500,89241976,676,675,676,675,3
20241205,135400,89239950,675,675,675,675,0
20241205,135300,89239950,675,675,675,675,0
20241205,135200,89239950,675,675,675,675,221
20241205,135100,89090775,676,676,676,676,7
20241205,135000,89086043,677,677,677,677,0
20241205,134900,89086043,677,677,677,677,0
20241205,134800,89086043,677,677,677,677,0
20241205,134700,89086043,677,677,677,677,0
20241205,134600,89086043,677,677,677,677,2
20241205,134500,89084689,676,676,676,676,0
20241205,134400,89084689,676,675,677,675,28
20241205,134300,89065784,676,676,676,676,0
20241205,134200,89065784,676,676,676,676,0
20241205,134100,89065784,676,676,676,676,0
20241205,134000,89065784,676,676,676,676,7
20241205,133900,89061052,676,676,676,676,0
20241205,133800,89061052,676,676,676,676,0
20241205,133700,89061052,676,676,676,676,0
20241205,133600,89061052,676,676,676,676,0
20241205,133500,89061052,676,676,676,676,0
20241205,133400,89061052,676,676,676,676,0
20241205,133300,89061052,676,676,676,676,0
20241205,133200,89061052,676,676,676,676,0
20241205,133100,89061052,676,676,676,676,1
20241205,133000,89060376,677,677,677,677,0
20241205,132900,89060376,677,677,677,677,0
20241205,132800,89060376,677,677,677,677,0
20241205,132700,89060376,677,677,677,677,0
20241205,132600,89060376,677,677,677,677,0
20241205,132500,89060376,677,675,677,675,41
20241205,132400,89032621,676,676,676,676,0
20241205,132300,89032621,676,676,676,676,0
20241205,132200,89032621,676,676,676,676,0
20241205,132100,89032621,676,676,678,676,1803
20241205,132000,87811991,677,677,677,677,0
20241205,131900,87811991,677,677,677,677,0
20241205,131800,87811991,677,677,677,677,0
20241205,131700,87811991,677,677,677,677,0
20241205,131600,87811991,677,675,678,675,52
20241205,131500,87776788,674,674,674,674,0
20241205,131400,87776788,674,674,674,674,0
20241205,131300,87776788,674,674,674,674,240
20241205,131200,87615028,676,676,676,676,0
20241205,131100,87615028,676,675,676,675,3000
20241205,131000,85587029,676,676,676,676,0
20241205,130900,85587029,676,675,676,675,1000
20241205,130800,84911481,675,675,675,675,0
20241205,130700,84911481,675,675,675,675,0
20241205,130600,84911481,675,675,675,675,0
20241205,130500,84911481,675,675,675,675,0
20241205,130400,84911481,675,675,675,675,0
20241205,130300,84911481,675,675,675,675,0
20241205,130200,84911481,675,675,675,675,0
20241205,130100,84911481,675,675,675,675,0
20241205,130000,84911481,675,675,675,675,0
20241205,125900,84911481,675,675,675,675,0
20241205,125800,84911481,675,675,675,675,0
20241205,125700,84911481,675,675,675,675,0
20241205,125600,84911481,675,675,675,675,0
20241205,125500,84911481,675,675,675,675,0
20241205,125400,84911481,675,675,675,675,0
20241205,125300,84911481,675,675,675,675,0
20241205,125200,84911481,675,675,675,675,0
20241205,125100,84911481,675,675,675,675,0
20241205,125000,84911481,675,675,675,675,0
20241205,124900,84911481,675,675,675,675,0
20241205,124800,84911481,675,675,675,675,0
20241205,124700,84911481,675,675,675,675,0
20241205,124600,84911481,675,675,675,675,0
20241205,124500,84911481,675,675,675,675,0
20241205,124400,84911481,675,675,675,675,1
20241205,124300,84910806,676,676,676,676,0
20241205,124200,84910806,676,676,676,676,216
20241205,124100,84764790,675,675,675,675,0
20241205,124000,84764790,675,675,675,675,0
20241205,123900,84764790,675,675,675,675,0
20241205,123800,84764790,675,675,675,675,0
20241205,123700,84764790,675,675,675,675,10
20241205,123600,84758040,675,675,675,675,374
20241205,123500,84505590,674,674,674,674,0
20241205,123400,84505590,674,674,674,674,0
20241205,123300,84505590,674,674,674,674,0
20241205,123200,84505590,674,674,674,674,0
20241205,123100,84505590,674,674,674,674,0
20241205,123000,84505590,674,674,674,674,0
20241205,122900,84505590,674,674,674,674,0
20241205,122800,84505590,674,674,674,674,0
20241205,122700,84505590,674,674,674,674,0
20241205,122600,84505590,674,674,674,674,0
20241205,122500,84505590,674,674,674,674,600
20241205,122400,84101190,674,674,674,674,350
20241205,122300,83865290,675,674,675,673,2163
20241205,122200,82407927,675,675,675,675,0
20241205,122100,82407927,675,675,675,675,0
20241205,122000,82407927,675,675,675,675,2
20241205,121900,82406577,676,676,676,676,0
20241205,121800,82406577,676,676,676,676,0
20241205,121700,82406577,676,676,676,676,0
20241205,121600,82406577,676,676,676,676,0
20241205,121500,82406577,676,676,676,676,0
20241205,121400,82406577,676,676,676,676,0
20241205,121300,82406577,676,676,676,676,0
20241205,121200,82406577,676,676,676,676,0
20241205,121100,82406577,676,676,676,676,0
20241205,121000,82406577,676,676,676,676,0
20241205,120900,82406577,676,676,676,676,0
20241205,120800,82406577,676,676,676,676,0
20241205,120700,82406577,676,676,676,676,0
20241205,120600,82406577,676,676,676,676,618
20241205,120500,81988809,676,676,676,676,0
20241205,120400,81988809,676,676,676,676,0
20241205,120300,81988809,676,676,676,676,0
20241205,120200,81988809,676,676,676,676,0
20241205,120100,81988809,676,676,676,676,0
20241205,120000,81988809,676,676,676,676,32
20241205,115900,81967177,676,676,676,676,2
20241205,115800,81965825,676,675,676,675,4
20241205,115700,81963123,674,674,674,674,0
20241205,115600,81963123,674,674,674,674,0
20241205,115500,81963123,674,674,674,674,0
20241205,115400,81963123,674,677,677,674,5699
20241205,115300,78108164,677,677,677,677,485
20241205,115200,77779819,677,677,677,677,0
20241205,115100,77779819,677,677,677,677,0
20241205,115000,77779819,677,677,677,677,0
20241205,114900,77779819,677,677,677,677,0
20241205,114800,77779819,677,677,677,677,25
20241205,114700,77762894,678,678,678,678,0
20241205,114600,77762894,678,680,680,678,3002
20241205,114500,75726048,682,682,682,682,0
20241205,114400,75726048,682,682,682,682,0
20241205,114300,75726048,682,682,682,682,0
20241205,114200,75726048,682,682,682,682,0
20241205,114100,75726048,682,682,682,682,0
20241205,114000,75726048,682,680,682,680,35
20241205,113900,75702244,680,680,680,680,0
20241205,113800,75702244,680,680,680,680,0
20241205,113700,75702244,680,680,680,680,0
20241205,113600,75702244,680,680,680,680,0
20241205,113500,75702244,680,680,680,680,0
20241205,113400,75702244,680,680,680,680,1
20241205,113300,75701564,681,679,681,679,2002
20241205,113200,74340204,680,680,680,680,0
20241205,113100,74340204,680,680,680,680,0
20241205,113000,74340204,680,679,680,679,11
20241205,112900,74332725,679,679,679,679,0
20241205,112800,74332725,679,679,679,679,0
20241205,112700,74332725,679,679,679,679,0
20241205,112600,74332725,679,679,679,679,0
20241205,112500,74332725,679,679,679,679,0
20241205,112400,74332725,679,679,679,679,0
20241205,112300,74332725,679,679,679,679,0
20241205,112200,74332725,679,679,679,679,0
20241205,112100,74332725,679,679,679,679,0
20241205,112000,74332725,679,679,679,679,0
20241205,111900,74332725,679,679,679,679,362
20241205,111800,74086927,679,679,679,679,1500
20241205,111700,73068427,680,680,680,680,0
20241205,111600,73068427,680,680,680,680,0
20241205,111500,73068427,680,680,680,680,281
20241205,111400,72877347,681,681,681,681,0
20241205,111300,72877347,681,681,681,681,0
20241205,111200,72877347,681,681,682,681,371
20241205,111100,72624343,681,681,681,681,0
20241205,111000,72624343,681,681,681,681,60
20241205,110900,72583483,682,682,682,682,0
20241205,110800,72583483,682,681,682,681,130
20241205,110700,72494853,681,681,681,681,100
20241205,110600,72426753,682,682,682,682,0
20241205,110500,72426753,682,682,682,682,1
20241205,110400,72426071,683,683,683,683,0
20241205,110300,72426071,683,683,683,683,0
20241205,110200,72426071,683,681,683,681,502
20241205,110100,72084206,681,681,681,680,7
20241205,110000,72079440,682,681,682,681,3
20241205,105900,72077395,682,681,682,681,1009
20241205,105800,71389260,682,682,682,680,82
20241205,105700,71333371,683,683,683,683,0
20241205,105600,71333371,683,682,683,682,2
20241205,105500,71332006,681,681,681,681,1
20241205,105400,71331325,681,681,682,681,3203
20241205,105300,69146981,680,681,681,680,473
20241205,105200,68825239,683,681,683,681,211
20241205,105100,68681243,682,679,682,679,175
20241205,105000,68561947,681,679,681,679,131
20241205,104900,68472993,680,680,680,680,17
20241205,104800,68461433,681,684,684,681,3332
20241205,104700,66189228,685,685,685,685,1
20241205,104600,66188543,685,685,685,685,0
20241205,104500,66188543,685,685,685,685,0
20241205,104400,66188543,685,686,686,685,1865
20241205,104300,64910918,688,688,688,688,0
20241205,104200,64910918,688,688,688,688,0
20241205,104100,64910918,688,689,689,686,2899
20241205,104000,62921383,690,688,690,688,110
20241205,103900,62845591,688,686,689,686,1030
20241205,103800,62137958,687,688,689,686,32
20241205,103700,62115963,686,688,690,686,984
20241205,103600,61438490,689,687,689,686,1099
20241205,103500,60682383,688,688,688,688,0
20241205,103400,60682383,688,686,689,686,305
20241205,103300,60472688,687,686,688,686,32
20241205,103200,60450725,687,687,687,686,6
20241205,103100,60446604,687,684,688,684,22
20241205,103000,60431512,684,683,686,683,8
20241205,102900,60426033,684,683,685,683,1201
20241205,102800,59605083,683,683,683,683,0
20241205,102700,59605083,683,683,683,683,10
20241205,102600,59598253,683,683,683,683,30
20241205,102500,59577763,683,683,683,683,5
20241205,102400,59574348,682,684,684,682,26
20241205,102300,59556594,683,686,686,683,2981
20241205,102200,57519761,686,686,686,686,0
20241205,102100,57519761,686,686,686,686,2
20241205,102000,57518389,686,685,686,685,635
20241205,101900,57083389,684,684,684,684,72
20241205,101800,57034141,684,689,690,684,3393
20241205,101700,54708436,689,686,689,686,1379
20241205,101600,53759616,687,687,688,685,3424
20241205,101500,51407493,686,685,686,684,615
20241205,101400,50986608,685,685,685,684,685
20241205,101300,50517887,684,682,685,682,7149
20241205,101200,45633886,682,681,682,681,2029
20241205,101100,44251438,680,680,680,680,2873
20241205,101000,42297798,680,680,680,680,170
20241205,100900,42182198,679,679,680,678,652
20241205,100800,41738856,680,679,680,679,53
20241205,100700,41702854,680,680,680,677,111
20241205,100600,41627609,679,679,679,679,1192
20241205,100500,40818241,678,678,678,678,21
20241205,100400,40804003,678,679,679,678,201
20241205,100300,40667525,679,676,679,676,771
20241205,100200,40144707,677,676,677,676,3016
20241205,100100,38103560,677,676,677,676,177
20241205,100000,37983906,676,676,676,676,510
20241205,095900,37639146,675,674,675,674,3922
20241205,095800,34991807,673,673,673,673,0
20241205,095700,34991807,673,672,676,672,14547
20241205,095600,25199548,671,671,671,671,0
20241205,095500,25199548,671,670,671,670,464
20241205,095400,24888567,670,670,670,670,3000
20241205,095300,22878567,670,670,670,670,0
20241205,095200,22878567,670,670,670,670,0
20241205,095100,22878567,670,670,670,670,51
20241205,095000,22844397,669,669,669,669,0
20241205,094900,22844397,669,669,669,669,0
20241205,094800,22844397,669,669,669,669,0
20241205,094700,22844397,669,669,669,669,1
20241205,094600,22843728,669,668,669,668,3757
20241205,094500,20330298,669,667,669,667,535
20241205,094400,19973451,666,666,666,666,0
20241205,094300,19973451,666,666,666,666,0
20241205,094200,19973451,666,666,666,666,0
20241205,094100,19973451,666,666,666,666,0
20241205,094000,19973451,666,666,666,666,0
20241205,093900,19973451,666,666,666,666,0
20241205,093800,19973451,666,666,666,666,0
20241205,093700,19973451,666,666,666,666,0
20241205,093600,19973451,666,666,666,666,0
20241205,093500,19973451,666,666,666,666,0
20241205,093400,19973451,666,665,667,665,164
20241205,093300,19864388,665,665,665,665,22
20241205,093200,19849758,665,665,665,664,18
20241205,093100,19837803,664,665,665,664,196
20241205,093000,19707657,667,666,667,666,73
20241205,092900,19658967,666,666,666,666,246
20241205,092800,19495131,669,669,669,669,53
20241205,092700,19459674,670,667,673,667,20104
20241205,092600,5990494,667,667,667,667,17
20241205,092500,5979155,664,664,664,664,147
20241205,092400,5881547,664,664,664,664,0
20241205,092300,5881547,664,664,664,664,2000
20241205,092200,4553547,664,664,664,664,1000
20241205,092100,3889547,664,664,664,664,0
20241205,092000,3889547,664,664,664,664,0
20241205,091900,3889547,664,664,664,664,0
20241205,091800,3889547,664,664,664,664,0
20241205,091700,3889547,664,664,664,664,0
20241205,091600,3889547,664,664,664,664,0
20241205,091500,3889547,664,664,664,664,0
20241205,091400,3889547,664,664,664,664,0
20241205,091300,3889547,664,664,664,664,9
20241205,091200,3883571,664,664,664,664,0
20241205,091100,3883571,664,664,664,664,0
20241205,091000,3883571,664,664,664,664,0
20241205,090900,3883571,664,664,664,664,0
20241205,090800,3883571,664,664,664,664,20
20241205,090700,3870291,664,664,664,664,1
20241205,090600,3869627,667,667,667,667,0
20241205,090500,3869627,667,667,667,667,560
20241205,090400,3496107,667,667,667,667,270
20241205,090300,3316017,667,667,667,667,2
20241205,090200,3314683,666,667,667,666,125
20241205,090100,3231432,666,666,666,666,0
20241205,090000,3231432,666,666,666,666,4852