KissMeData/027970/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,191200,60408504,841,841,841,841,2586
20241213,191100,60408504,841,841,841,841,0
20241213,191000,60408504,841,841,841,841,0
20241213,190900,60408504,841,841,841,841,0
20241213,190800,60408504,841,841,841,841,0
20241213,190700,60408504,841,841,841,841,0
20241213,190600,60408504,841,841,841,841,0
20241213,190500,60408504,841,841,841,841,0
20241213,190400,60408504,841,841,841,841,0
20241213,190300,60408504,841,841,841,841,0
20241213,190200,60408504,841,841,841,841,0
20241213,190100,60408504,841,841,841,841,0
20241213,190000,60408504,841,841,841,841,0
20241213,185900,60408504,841,841,841,841,0
20241213,185800,60408504,841,841,841,841,0
20241213,185700,60408504,841,841,841,841,0
20241213,185600,60408504,841,841,841,841,0
20241213,185500,60408504,841,841,841,841,0
20241213,185400,60408504,841,841,841,841,0
20241213,185300,60408504,841,841,841,841,0
20241213,185200,60408504,841,841,841,841,0
20241213,185100,60408504,841,841,841,841,0
20241213,185000,60408504,841,841,841,841,0
20241213,184900,60408504,841,841,841,841,0
20241213,184800,60408504,841,841,841,841,0
20241213,184700,60408504,841,841,841,841,0
20241213,184600,60408504,841,841,841,841,0
20241213,184500,60408504,841,841,841,841,0
20241213,184400,60408504,841,841,841,841,0
20241213,184300,60408504,841,841,841,841,0
20241213,184200,60408504,841,841,841,841,2586
20241213,184100,60408504,841,841,841,841,0
20241213,184000,60408504,841,841,841,841,0
20241213,183900,60408504,841,841,841,841,0
20241213,183800,60408504,841,841,841,841,0
20241213,183700,60408504,841,841,841,841,0
20241213,183600,60408504,841,841,841,841,0
20241213,183500,60408504,841,841,841,841,0
20241213,183400,60408504,841,841,841,841,0
20241213,183300,60408504,841,841,841,841,0
20241213,183200,60408504,841,841,841,841,0
20241213,183100,60408504,841,841,841,841,0
20241213,183000,60408504,841,841,841,841,0
20241213,182900,60408504,841,841,841,841,0
20241213,182800,60408504,841,841,841,841,0
20241213,182700,60408504,841,841,841,841,0
20241213,182600,60408504,841,841,841,841,0
20241213,182500,60408504,841,841,841,841,0
20241213,182400,60408504,841,841,841,841,0
20241213,182300,60408504,841,841,841,841,0
20241213,182200,60408504,841,841,841,841,0
20241213,182100,60408504,841,841,841,841,0
20241213,182000,60408504,841,841,841,841,0
20241213,181900,60408504,841,841,841,841,0
20241213,181800,60408504,841,841,841,841,0
20241213,181700,60408504,841,841,841,841,0
20241213,181600,60408504,841,841,841,841,0
20241213,181500,60408504,841,841,841,841,0
20241213,181400,60408504,841,841,841,841,0
20241213,181300,60408504,841,841,841,841,0
20241213,181200,60408504,841,841,841,841,2586
20241213,181100,60408504,841,841,841,841,0
20241213,181000,60408504,841,841,841,841,0
20241213,180900,60408504,841,841,841,841,0
20241213,180800,60408504,841,841,841,841,0
20241213,180700,60408504,841,841,841,841,0
20241213,180600,60408504,841,841,841,841,0
20241213,180500,60408504,841,841,841,841,0
20241213,180400,60408504,841,841,841,841,0
20241213,180300,60408504,841,841,841,841,0
20241213,180200,60408504,841,841,841,841,0
20241213,180100,60408504,841,841,841,841,0
20241213,180000,60408504,841,841,841,841,0
20241213,175900,60408504,841,841,841,841,0
20241213,175800,60408504,841,841,841,841,0
20241213,175700,60408504,841,841,841,841,0
20241213,175600,60408504,841,841,841,841,0
20241213,175500,60408504,841,841,841,841,0
20241213,175400,60408504,841,841,841,841,0
20241213,175300,60408504,841,841,841,841,0
20241213,175200,60408504,841,841,841,841,0
20241213,175100,60408504,841,841,841,841,0
20241213,175000,60408504,841,841,841,841,0
20241213,174900,60408504,841,841,841,841,0
20241213,174800,60408504,841,841,841,841,0
20241213,174700,60408504,841,841,841,841,0
20241213,174600,60408504,841,841,841,841,0
20241213,174500,60408504,841,841,841,841,0
20241213,174400,60408504,841,841,841,841,0
20241213,174300,60408504,841,841,841,841,0
20241213,174200,60408504,841,841,841,841,2586
20241213,174100,60408504,841,841,841,841,0
20241213,174000,60408504,841,841,841,841,0
20241213,173900,60408504,841,841,841,841,0
20241213,173800,60408504,841,841,841,841,0
20241213,173700,60408504,841,841,841,841,0
20241213,173600,60408504,841,841,841,841,0
20241213,173500,60408504,841,841,841,841,0
20241213,173400,60408504,841,841,841,841,0
20241213,173300,60408504,841,841,841,841,0
20241213,173200,60408504,841,841,841,841,0
20241213,173100,60408504,841,841,841,841,0
20241213,173000,60408504,841,841,841,841,0
20241213,172900,60408504,841,841,841,841,0
20241213,172800,60408504,841,841,841,841,0
20241213,172700,60408504,841,841,841,841,0
20241213,172600,60408504,841,841,841,841,0
20241213,172500,60408504,841,841,841,841,0
20241213,172400,60408504,841,841,841,841,0
20241213,172300,60408504,841,841,841,841,0
20241213,172200,60408504,841,841,841,841,0
20241213,172100,60408504,841,841,841,841,0
20241213,172000,60408504,841,841,841,841,0
20241213,171900,60408504,841,841,841,841,0
20241213,171800,60408504,841,841,841,841,0
20241213,171700,60408504,841,841,841,841,0
20241213,171600,60408504,841,841,841,841,0
20241213,171500,60408504,841,841,841,841,0
20241213,171400,60408504,841,841,841,841,0
20241213,171300,60408504,841,841,841,841,0
20241213,171200,60408504,841,841,841,841,2586
20241213,171100,60408504,841,841,841,841,0
20241213,171000,60408504,841,841,841,841,0
20241213,170900,60408504,841,841,841,841,0
20241213,170800,60408504,841,841,841,841,0
20241213,170700,60408504,841,841,841,841,0
20241213,170600,60408504,841,841,841,841,0
20241213,170500,60408504,841,841,841,841,0
20241213,170400,60408504,841,841,841,841,0
20241213,170300,60408504,841,841,841,841,0
20241213,170200,60408504,841,841,841,841,0
20241213,170100,60408504,841,841,841,841,0
20241213,170000,60408504,841,841,841,841,0
20241213,165900,60408504,841,841,841,841,0
20241213,165800,60408504,841,841,841,841,0
20241213,165700,60408504,841,841,841,841,0
20241213,165600,60408504,841,841,841,841,0
20241213,165500,60408504,841,841,841,841,0
20241213,165400,60408504,841,841,841,841,0
20241213,165300,60408504,841,841,841,841,0
20241213,165200,60408504,841,841,841,841,0
20241213,165100,60408504,841,841,841,841,0
20241213,165000,60408504,841,841,841,841,0
20241213,164900,60408504,841,841,841,841,0
20241213,164800,60408504,841,841,841,841,0
20241213,164700,60408504,841,841,841,841,0
20241213,164600,60408504,841,841,841,841,0
20241213,164500,60408504,841,841,841,841,0
20241213,164400,60408504,841,841,841,841,0
20241213,164300,60408504,841,841,841,841,0
20241213,164200,60408504,841,841,841,841,2586
20241213,164100,60408504,841,841,841,841,0
20241213,164000,60408504,841,841,841,841,0
20241213,163900,60408504,841,841,841,841,0
20241213,163800,60408504,841,841,841,841,0
20241213,163700,60408504,841,841,841,841,0
20241213,163600,60408504,841,841,841,841,0
20241213,163500,60408504,841,841,841,841,0
20241213,163400,60408504,841,841,841,841,0
20241213,163300,60408504,841,841,841,841,0
20241213,163200,60408504,841,841,841,841,0
20241213,163100,60408504,841,841,841,841,0
20241213,163000,60408504,841,841,841,841,0
20241213,162900,60408504,841,841,841,841,0
20241213,162800,60408504,841,841,841,841,0
20241213,162700,60408504,841,841,841,841,0
20241213,162600,60408504,841,841,841,841,0
20241213,162500,60408504,841,841,841,841,0
20241213,162400,60408504,841,841,841,841,0
20241213,162300,60408504,841,841,841,841,0
20241213,162200,60408504,841,841,841,841,0
20241213,162100,60408504,841,841,841,841,0
20241213,162000,60408504,841,841,841,841,0
20241213,161900,60408504,841,841,841,841,0
20241213,161800,60408504,841,841,841,841,0
20241213,161700,60408504,841,841,841,841,0
20241213,161600,60408504,841,841,841,841,0
20241213,161500,60408504,841,841,841,841,0
20241213,161400,60408504,841,841,841,841,0
20241213,161300,60408504,841,841,841,841,0
20241213,161200,60408504,841,841,841,841,2586
20241213,161100,60408504,841,841,841,841,0
20241213,161000,60408504,841,841,841,841,0
20241213,160900,60408504,841,841,841,841,0
20241213,160800,60408504,841,841,841,841,0
20241213,160700,60408504,841,841,841,841,0
20241213,160600,60408504,841,841,841,841,0
20241213,160500,60408504,841,841,841,841,0
20241213,160400,60408504,841,841,841,841,0
20241213,160300,60408504,841,841,841,841,0
20241213,160200,60408504,841,841,841,841,0
20241213,160100,60408504,841,841,841,841,0
20241213,160000,60408504,841,841,841,841,0
20241213,155900,60408504,841,841,841,841,0
20241213,155800,60408504,841,841,841,841,0
20241213,155700,60408504,841,841,841,841,0
20241213,155600,60408504,841,841,841,841,0
20241213,155500,60408504,841,841,841,841,0
20241213,155400,60408504,841,841,841,841,0
20241213,155300,60408504,841,841,841,841,0
20241213,155200,60408504,841,841,841,841,0
20241213,155100,60408504,841,841,841,841,0
20241213,155000,60408504,841,841,841,841,0
20241213,154900,60408504,841,841,841,841,0
20241213,154800,60408504,841,841,841,841,0
20241213,154700,60408504,841,841,841,841,0
20241213,154600,60408504,841,841,841,841,0
20241213,154500,60408504,841,841,841,841,0
20241213,154400,60408504,841,841,841,841,0
20241213,154300,60408504,841,841,841,841,0
20241213,154200,60408504,841,841,841,841,2586
20241213,154100,60408504,841,841,841,841,0
20241213,154000,60408504,841,841,841,841,0
20241213,153900,60408504,841,841,841,841,0
20241213,153800,60408504,841,841,841,841,0
20241213,153700,60408504,841,841,841,841,0
20241213,153600,60408504,841,841,841,841,0
20241213,153500,60408504,841,841,841,841,0
20241213,153400,60408504,841,841,841,841,0
20241213,153300,60408504,841,841,841,841,0
20241213,153200,60408504,841,841,841,841,0
20241213,153100,60408504,841,841,841,841,0
20241213,153000,60408504,841,841,841,841,2586
20241213,152900,58233678,846,846,846,846,0
20241213,152800,58233678,846,846,846,846,0
20241213,152700,58233678,846,846,846,846,0
20241213,152600,58233678,846,846,846,846,0
20241213,152500,58233678,846,846,846,846,0
20241213,152400,58233678,846,846,846,846,0
20241213,152300,58233678,846,846,846,846,0
20241213,152200,58233678,846,846,846,846,0
20241213,152100,58233678,846,846,846,846,0
20241213,152000,58233678,846,846,846,846,0
20241213,151900,58233678,846,846,846,846,0
20241213,151800,58233678,846,846,846,846,0
20241213,151700,58233678,846,846,846,846,0
20241213,151600,58233678,846,846,846,846,2
20241213,151500,58231986,841,841,841,841,818
20241213,151400,57544048,846,846,846,846,2
20241213,151300,57542356,847,847,847,847,676
20241213,151200,56969784,847,842,847,841,7001
20241213,151100,51080937,847,847,847,847,44
20241213,151000,51043669,847,847,847,847,40
20241213,150900,51009789,847,847,847,847,0
20241213,150800,51009789,847,847,847,847,0
20241213,150700,51009789,847,847,847,847,1
20241213,150600,51008942,846,846,846,846,500
20241213,150500,50585942,846,846,846,846,0
20241213,150400,50585942,846,846,846,846,1
20241213,150300,50585096,846,846,846,846,0
20241213,150200,50585096,846,846,846,846,0
20241213,150100,50585096,846,846,846,842,512
20241213,150000,50153980,845,845,847,845,21335
20241213,145900,32107355,845,844,845,844,150
20241213,145800,31980735,844,844,844,844,1242
20241213,145700,30932487,843,843,844,843,302
20241213,145600,30677900,842,842,842,842,138
20241213,145500,30561704,842,842,842,842,4
20241213,145400,30558336,842,842,842,842,3
20241213,145300,30555810,842,842,842,842,0
20241213,145200,30555810,842,842,842,842,0
20241213,145100,30555810,842,842,842,842,2
20241213,145000,30554126,842,842,842,842,0
20241213,144900,30554126,842,842,842,842,1
20241213,144800,30553284,841,841,841,841,5174
20241213,144700,26201950,841,841,841,841,1
20241213,144600,26201109,840,840,840,840,3045
20241213,144500,23643309,840,840,840,840,1
20241213,144400,23642469,840,840,840,840,0
20241213,144300,23642469,840,840,840,836,453
20241213,144200,23263753,840,840,840,840,1
20241213,144100,23262913,840,840,840,840,1
20241213,144000,23262073,840,837,840,837,2013
20241213,143900,21577163,837,837,837,837,50
20241213,143800,21535313,837,837,837,837,0
20241213,143700,21535313,837,837,837,837,0
20241213,143600,21535313,837,837,837,837,0
20241213,143500,21535313,837,837,837,837,10
20241213,143400,21526943,837,837,837,837,0
20241213,143300,21526943,837,837,837,837,0
20241213,143200,21526943,837,837,837,837,1
20241213,143100,21526106,836,836,836,836,4
20241213,143000,21522762,836,836,836,836,0
20241213,142900,21522762,836,836,836,836,0
20241213,142800,21522762,836,836,836,836,250
20241213,142700,21313762,836,836,836,836,500
20241213,142600,20895762,837,837,837,837,0
20241213,142500,20895762,837,837,837,837,24
20241213,142400,20875674,838,838,838,838,0
20241213,142300,20875674,838,838,838,838,0
20241213,142200,20875674,838,838,838,838,0
20241213,142100,20875674,838,838,838,838,0
20241213,142000,20875674,838,838,838,838,0
20241213,141900,20875674,838,838,838,838,1
20241213,141800,20874836,837,837,837,837,0
20241213,141700,20874836,837,838,838,837,678
20241213,141600,20307127,838,838,838,838,0
20241213,141500,20307127,838,838,838,838,1
20241213,141400,20306289,839,839,839,839,0
20241213,141300,20306289,839,839,839,839,1065
20241213,141200,19412754,840,840,840,840,0
20241213,141100,19412754,840,840,840,840,11
20241213,141000,19403514,840,840,840,840,0
20241213,140900,19403514,840,840,840,840,0
20241213,140800,19403514,840,840,840,840,0
20241213,140700,19403514,840,840,840,840,10
20241213,140600,19395114,840,840,840,840,10
20241213,140500,19386714,841,841,841,841,0
20241213,140400,19386714,841,841,841,841,0
20241213,140300,19386714,841,841,841,841,0
20241213,140200,19386714,841,841,841,841,0
20241213,140100,19386714,841,841,841,841,0
20241213,140000,19386714,841,841,841,841,0
20241213,135900,19386714,841,841,841,841,0
20241213,135800,19386714,841,841,841,841,0
20241213,135700,19386714,841,841,841,841,59
20241213,135600,19337095,841,841,841,841,0
20241213,135500,19337095,841,841,841,841,0
20241213,135400,19337095,841,841,841,841,1
20241213,135300,19336254,839,839,839,839,0
20241213,135200,19336254,839,839,839,839,0
20241213,135100,19336254,839,839,839,839,0
20241213,135000,19336254,839,839,839,839,0
20241213,134900,19336254,839,839,839,839,0
20241213,134800,19336254,839,839,839,839,0
20241213,134700,19336254,839,839,839,839,0
20241213,134600,19336254,839,839,839,839,1
20241213,134500,19335415,841,841,841,841,1
20241213,134400,19334574,838,838,838,838,0
20241213,134300,19334574,838,838,838,838,22
20241213,134200,19316138,838,839,839,838,45
20241213,134100,19278394,839,839,839,839,0
20241213,134000,19278394,839,839,839,839,0
20241213,133900,19278394,839,839,839,839,0
20241213,133800,19278394,839,839,839,839,636
20241213,133700,18744790,842,842,842,842,0
20241213,133600,18744790,842,842,842,842,0
20241213,133500,18744790,842,842,842,842,0
20241213,133400,18744790,842,842,842,842,0
20241213,133300,18744790,842,842,842,842,0
20241213,133200,18744790,842,842,842,842,0
20241213,133100,18744790,842,841,842,841,4
20241213,133000,18741425,841,841,841,841,9
20241213,132900,18733856,839,839,839,839,0
20241213,132800,18733856,839,839,839,839,118
20241213,132700,18634854,842,842,842,842,0
20241213,132600,18634854,842,842,842,842,0
20241213,132500,18634854,842,842,842,842,1187
20241213,132400,17635400,842,842,842,842,0
20241213,132300,17635400,842,842,842,842,0
20241213,132200,17635400,842,842,842,842,0
20241213,132100,17635400,842,842,842,842,0
20241213,132000,17635400,842,842,842,842,0
20241213,131900,17635400,842,842,842,842,0
20241213,131800,17635400,842,842,842,842,1
20241213,131700,17634558,839,839,839,839,0
20241213,131600,17634558,839,839,839,839,4
20241213,131500,17631202,839,841,841,839,15
20241213,131400,17618615,842,842,842,842,0
20241213,131300,17618615,842,842,842,842,0
20241213,131200,17618615,842,842,842,842,1
20241213,131100,17617773,842,842,842,842,0
20241213,131000,17617773,842,842,842,842,0
20241213,130900,17617773,842,842,842,842,0
20241213,130800,17617773,842,842,842,842,0
20241213,130700,17617773,842,842,842,842,0
20241213,130600,17617773,842,842,842,842,0
20241213,130500,17617773,842,842,842,842,0
20241213,130400,17617773,842,842,842,842,0
20241213,130300,17617773,842,842,842,842,0
20241213,130200,17617773,842,842,842,842,1
20241213,130100,17616931,839,839,839,839,0
20241213,130000,17616931,839,839,839,839,0
20241213,125900,17616931,839,839,839,839,0
20241213,125800,17616931,839,839,839,839,0
20241213,125700,17616931,839,839,839,839,0
20241213,125600,17616931,839,842,842,839,32
20241213,125500,17589993,842,842,842,842,0
20241213,125400,17589993,842,842,842,842,0
20241213,125300,17589993,842,842,842,842,0
20241213,125200,17589993,842,842,842,842,0
20241213,125100,17589993,842,842,842,842,0
20241213,125000,17589993,842,842,842,842,1
20241213,124900,17589151,839,842,842,839,4
20241213,124800,17585786,842,842,842,842,0
20241213,124700,17585786,842,842,842,842,0
20241213,124600,17585786,842,842,842,842,0
20241213,124500,17585786,842,842,842,842,0
20241213,124400,17585786,842,842,842,842,0
20241213,124300,17585786,842,842,842,842,0
20241213,124200,17585786,842,842,842,842,0
20241213,124100,17585786,842,842,842,842,0
20241213,124000,17585786,842,842,842,842,12
20241213,123900,17575682,842,842,842,842,0
20241213,123800,17575682,842,842,842,842,0
20241213,123700,17575682,842,842,842,842,0
20241213,123600,17575682,842,842,842,842,0
20241213,123500,17575682,842,842,842,842,0
20241213,123400,17575682,842,842,842,842,0
20241213,123300,17575682,842,842,842,842,0
20241213,123200,17575682,842,842,842,842,0
20241213,123100,17575682,842,842,842,842,0
20241213,123000,17575682,842,842,842,842,0
20241213,122900,17575682,842,842,842,842,0
20241213,122800,17575682,842,842,842,842,0
20241213,122700,17575682,842,842,842,842,1
20241213,122600,17574840,838,838,838,838,0
20241213,122500,17574840,838,838,838,838,0
20241213,122400,17574840,838,839,839,838,2
20241213,122300,17573163,842,842,842,842,0
20241213,122200,17573163,842,842,842,842,1
20241213,122100,17572321,841,841,841,841,0
20241213,122000,17572321,841,841,841,841,0
20241213,121900,17572321,841,841,841,841,32
20241213,121800,17545409,841,841,841,841,0
20241213,121700,17545409,841,841,841,841,0
20241213,121600,17545409,841,841,841,841,0
20241213,121500,17545409,841,841,841,841,1
20241213,121400,17544568,839,839,839,839,0
20241213,121300,17544568,839,839,839,839,234
20241213,121200,17348242,837,838,838,837,1191
20241213,121100,16351265,839,839,839,839,0
20241213,121000,16351265,839,839,839,839,1
20241213,120900,16350426,839,839,839,839,0
20241213,120800,16350426,839,839,839,839,99
20241213,120700,16267365,839,839,839,839,1
20241213,120600,16266526,842,842,842,842,0
20241213,120500,16266526,842,839,842,839,2
20241213,120400,16264845,842,842,842,842,0
20241213,120300,16264845,842,842,842,842,5
20241213,120200,16260635,842,839,842,839,51
20241213,120100,16217843,842,842,842,842,1
20241213,120000,16217001,838,838,838,838,0
20241213,115900,16217001,838,838,838,838,0
20241213,115800,16217001,838,838,838,838,0
20241213,115700,16217001,838,838,838,838,0
20241213,115600,16217001,838,838,838,838,283
20241213,115500,15979847,838,838,838,838,517
20241213,115400,15546601,838,838,838,838,0
20241213,115300,15546601,838,838,838,838,0
20241213,115200,15546601,838,838,838,838,0
20241213,115100,15546601,838,838,838,838,0
20241213,115000,15546601,838,838,838,838,0
20241213,114900,15546601,838,838,838,838,1
20241213,114800,15545763,844,844,844,844,0
20241213,114700,15545763,844,844,844,844,0
20241213,114600,15545763,844,844,844,844,0
20241213,114500,15545763,844,844,844,844,0
20241213,114400,15545763,844,844,844,844,0
20241213,114300,15545763,844,844,844,844,0
20241213,114200,15545763,844,838,844,838,1270
20241213,114100,14481491,838,838,838,838,131
20241213,114000,14371713,838,838,838,838,200
20241213,113900,14204113,838,839,839,838,579
20241213,113800,13718910,843,843,843,843,11
20241213,113700,13709637,844,844,844,844,0
20241213,113600,13709637,844,844,844,844,0
20241213,113500,13709637,844,844,844,844,0
20241213,113400,13709637,844,844,844,844,0
20241213,113300,13709637,844,844,844,844,0
20241213,113200,13709637,844,844,844,844,0
20241213,113100,13709637,844,844,844,844,0
20241213,113000,13709637,844,844,844,844,0
20241213,112900,13709637,844,844,844,844,0
20241213,112800,13709637,844,844,844,844,0
20241213,112700,13709637,844,844,844,844,0
20241213,112600,13709637,844,844,844,844,0
20241213,112500,13709637,844,844,844,844,0
20241213,112400,13709637,844,844,844,844,0
20241213,112300,13709637,844,844,844,844,0
20241213,112200,13709637,844,844,844,844,10
20241213,112100,13701197,844,844,844,844,0
20241213,112000,13701197,844,844,844,844,0
20241213,111900,13701197,844,844,844,844,3
20241213,111800,13698665,845,845,845,845,0
20241213,111700,13698665,845,845,845,845,0
20241213,111600,13698665,845,845,845,845,0
20241213,111500,13698665,845,845,845,845,0
20241213,111400,13698665,845,845,845,845,0
20241213,111300,13698665,845,845,845,845,0
20241213,111200,13698665,845,845,845,845,0
20241213,111100,13698665,845,845,845,845,0
20241213,111000,13698665,845,845,845,845,0
20241213,110900,13698665,845,845,845,845,0
20241213,110800,13698665,845,845,845,845,0
20241213,110700,13698665,845,845,845,845,0
20241213,110600,13698665,845,845,845,845,0
20241213,110500,13698665,845,845,845,845,0
20241213,110400,13698665,845,845,845,845,0
20241213,110300,13698665,845,845,845,845,0
20241213,110200,13698665,845,845,845,845,0
20241213,110100,13698665,845,845,845,845,0
20241213,110000,13698665,845,845,845,845,0
20241213,105900,13698665,845,845,845,845,0
20241213,105800,13698665,845,845,845,845,0
20241213,105700,13698665,845,845,845,845,0
20241213,105600,13698665,845,845,845,845,0
20241213,105500,13698665,845,845,845,845,0
20241213,105400,13698665,845,845,845,845,0
20241213,105300,13698665,845,845,845,845,0
20241213,105200,13698665,845,845,845,845,0
20241213,105100,13698665,845,845,845,845,43
20241213,105000,13662330,838,838,838,838,952
20241213,104900,12864554,838,838,838,838,0
20241213,104800,12864554,838,838,838,838,0
20241213,104700,12864554,838,838,838,838,0
20241213,104600,12864554,838,840,840,838,305
20241213,104500,12608642,841,844,844,841,3761
20241213,104400,9436641,845,845,845,845,1
20241213,104300,9435796,845,845,845,845,1
20241213,104200,9434951,842,842,842,842,0
20241213,104100,9434951,842,842,842,842,7
20241213,104000,9429057,845,845,845,845,0
20241213,103900,9429057,845,845,845,845,0
20241213,103800,9429057,845,845,845,845,0
20241213,103700,9429057,845,845,845,845,0
20241213,103600,9429057,845,845,845,845,0
20241213,103500,9429057,845,845,845,845,0
20241213,103400,9429057,845,845,845,845,0
20241213,103300,9429057,845,845,845,845,0
20241213,103200,9429057,845,845,845,845,0
20241213,103100,9429057,845,845,845,845,0
20241213,103000,9429057,845,845,845,845,0
20241213,102900,9429057,845,845,845,845,0
20241213,102800,9429057,845,845,845,845,0
20241213,102700,9429057,845,845,845,845,0
20241213,102600,9429057,845,845,845,845,1
20241213,102500,9428212,847,847,847,847,0
20241213,102400,9428212,847,847,847,847,0
20241213,102300,9428212,847,847,847,847,0
20241213,102200,9428212,847,847,847,847,0
20241213,102100,9428212,847,847,847,847,0
20241213,102000,9428212,847,847,847,847,1
20241213,101900,9427365,847,847,847,847,0
20241213,101800,9427365,847,847,847,847,0
20241213,101700,9427365,847,847,847,847,0
20241213,101600,9427365,847,847,847,847,0
20241213,101500,9427365,847,847,847,847,0
20241213,101400,9427365,847,847,847,847,2
20241213,101300,9425671,846,843,846,842,252
20241213,101200,9213194,843,843,843,843,0
20241213,101100,9213194,843,843,843,843,0
20241213,101000,9213194,843,843,843,843,0
20241213,100900,9213194,843,843,843,843,1
20241213,100800,9212351,844,844,844,844,1
20241213,100700,9211507,841,841,841,841,0
20241213,100600,9211507,841,841,841,841,0
20241213,100500,9211507,841,841,841,841,300
20241213,100400,8959207,847,847,847,847,0
20241213,100300,8959207,847,847,847,847,0
20241213,100200,8959207,847,847,847,847,1
20241213,100100,8958360,847,847,847,847,1
20241213,100000,8957513,841,841,841,841,0
20241213,095900,8957513,841,841,841,841,0
20241213,095800,8957513,841,842,842,841,107
20241213,095700,8867426,843,843,843,843,118
20241213,095600,8767952,849,849,849,849,1
20241213,095500,8767103,849,849,849,849,1
20241213,095400,8766254,843,849,849,843,2140
20241213,095300,6962228,841,842,842,841,1215
20241213,095200,5940403,850,850,850,850,0
20241213,095100,5940403,850,850,850,850,0
20241213,095000,5940403,850,850,850,850,0
20241213,094900,5940403,850,850,850,850,0
20241213,094800,5940403,850,850,850,850,0
20241213,094700,5940403,850,850,850,850,0
20241213,094600,5940403,850,850,850,850,0
20241213,094500,5940403,850,849,850,849,3573
20241213,094400,2903813,850,844,850,844,2460
20241213,094300,817907,842,842,842,842,1
20241213,094200,817065,844,844,844,844,0
20241213,094100,817065,844,844,844,844,5
20241213,094000,812845,844,844,844,844,1
20241213,093900,812001,840,840,840,840,0
20241213,093800,812001,840,840,840,840,56
20241213,093700,764961,844,844,844,844,3
20241213,093600,762429,844,844,844,844,6
20241213,093500,757365,844,840,844,840,155
20241213,093400,627001,843,842,843,842,29
20241213,093300,602581,842,842,842,842,4
20241213,093200,599213,842,842,842,842,16
20241213,093100,585741,842,842,842,840,18
20241213,093000,570599,842,842,842,842,20
20241213,092900,553759,842,842,842,842,16
20241213,092800,540287,842,842,842,842,8
20241213,092700,533551,842,842,842,842,10
20241213,092600,525131,842,842,842,842,16
20241213,092500,511659,842,841,842,841,10
20241213,092400,503240,842,842,842,842,71
20241213,092300,443458,842,842,842,842,21
20241213,092200,425776,842,842,842,842,9
20241213,092100,418198,842,842,842,842,10
20241213,092000,409778,842,842,842,839,114
20241213,091900,314039,841,849,849,841,95
20241213,091800,234008,849,849,849,849,19
20241213,091700,217877,849,849,849,849,35
20241213,091600,188162,846,849,849,845,11
20241213,091500,178830,849,849,849,849,10
20241213,091400,170340,849,849,849,849,14
20241213,091300,158454,849,849,849,849,12
20241213,091200,148266,849,849,849,849,11
20241213,091100,138927,849,849,849,842,24
20241213,091000,118628,849,849,849,849,8
20241213,090900,111836,849,849,849,849,10
20241213,090800,103346,849,849,849,849,8
20241213,090700,96554,849,849,849,849,22
20241213,090600,77876,849,849,849,849,7
20241213,090500,71933,849,849,849,849,4
20241213,090400,68537,849,849,849,849,11
20241213,090300,59198,849,849,849,849,6
20241213,090200,54104,843,843,843,843,0
20241213,090100,54104,843,843,843,843,0
20241213,090000,54104,843,850,850,843,64