KissMeData/049630/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,192800,224387644,635,635,635,635,10586
20231214,192700,224387644,635,635,635,635,0
20231214,192600,224387644,635,635,635,635,0
20231214,192500,224387644,635,635,635,635,0
20231214,192400,224387644,635,635,635,635,0
20231214,192300,224387644,635,635,635,635,0
20231214,192200,224387644,635,635,635,635,0
20231214,192100,224387644,635,635,635,635,0
20231214,192000,224387644,635,635,635,635,0
20231214,191900,224387644,635,635,635,635,0
20231214,191800,224387644,635,635,635,635,0
20231214,191700,224387644,635,635,635,635,0
20231214,191600,224387644,635,635,635,635,0
20231214,191500,224387644,635,635,635,635,0
20231214,191400,224387644,635,635,635,635,0
20231214,191300,224387644,635,635,635,635,0
20231214,191200,224387644,635,635,635,635,0
20231214,191100,224387644,635,635,635,635,0
20231214,191000,224387644,635,635,635,635,0
20231214,190900,224387644,635,635,635,635,0
20231214,190800,224387644,635,635,635,635,0
20231214,190700,224387644,635,635,635,635,0
20231214,190600,224387644,635,635,635,635,0
20231214,190500,224387644,635,635,635,635,0
20231214,190400,224387644,635,635,635,635,0
20231214,190300,224387644,635,635,635,635,0
20231214,190200,224387644,635,635,635,635,0
20231214,190100,224387644,635,635,635,635,0
20231214,190000,224387644,635,635,635,635,0
20231214,185900,224387644,635,635,635,635,0
20231214,185800,224387644,635,635,635,635,10586
20231214,185700,224387644,635,635,635,635,0
20231214,185600,224387644,635,635,635,635,0
20231214,185500,224387644,635,635,635,635,0
20231214,185400,224387644,635,635,635,635,0
20231214,185300,224387644,635,635,635,635,0
20231214,185200,224387644,635,635,635,635,0
20231214,185100,224387644,635,635,635,635,0
20231214,185000,224387644,635,635,635,635,0
20231214,184900,224387644,635,635,635,635,0
20231214,184800,224387644,635,635,635,635,0
20231214,184700,224387644,635,635,635,635,0
20231214,184600,224387644,635,635,635,635,0
20231214,184500,224387644,635,635,635,635,0
20231214,184400,224387644,635,635,635,635,0
20231214,184300,224387644,635,635,635,635,0
20231214,184200,224387644,635,635,635,635,0
20231214,184100,224387644,635,635,635,635,0
20231214,184000,224387644,635,635,635,635,0
20231214,183900,224387644,635,635,635,635,0
20231214,183800,224387644,635,635,635,635,0
20231214,183700,224387644,635,635,635,635,0
20231214,183600,224387644,635,635,635,635,0
20231214,183500,224387644,635,635,635,635,0
20231214,183400,224387644,635,635,635,635,0
20231214,183300,224387644,635,635,635,635,0
20231214,183200,224387644,635,635,635,635,0
20231214,183100,224387644,635,635,635,635,0
20231214,183000,224387644,635,635,635,635,0
20231214,182900,224387644,635,635,635,635,0
20231214,182800,224387644,635,635,635,635,10586
20231214,182700,224387644,635,635,635,635,0
20231214,182600,224387644,635,635,635,635,0
20231214,182500,224387644,635,635,635,635,0
20231214,182400,224387644,635,635,635,635,0
20231214,182300,224387644,635,635,635,635,0
20231214,182200,224387644,635,635,635,635,0
20231214,182100,224387644,635,635,635,635,0
20231214,182000,224387644,635,635,635,635,0
20231214,181900,224387644,635,635,635,635,0
20231214,181800,224387644,635,635,635,635,0
20231214,181700,224387644,635,635,635,635,0
20231214,181600,224387644,635,635,635,635,0
20231214,181500,224387644,635,635,635,635,0
20231214,181400,224387644,635,635,635,635,0
20231214,181300,224387644,635,635,635,635,0
20231214,181200,224387644,635,635,635,635,0
20231214,181100,224387644,635,635,635,635,0
20231214,181000,224387644,635,635,635,635,0
20231214,180900,224387644,635,635,635,635,0
20231214,180800,224387644,635,635,635,635,0
20231214,180700,224387644,635,635,635,635,0
20231214,180600,224387644,635,635,635,635,0
20231214,180500,224387644,635,635,635,635,0
20231214,180400,224387644,635,635,635,635,0
20231214,180300,224387644,635,635,635,635,0
20231214,180200,224387644,635,635,635,635,0
20231214,180100,224387644,635,635,635,635,0
20231214,180000,224387644,635,635,635,635,0
20231214,175900,224387644,635,635,635,635,0
20231214,175800,224387644,635,635,635,635,10586
20231214,175700,224387644,635,635,635,635,0
20231214,175600,224387644,635,635,635,635,0
20231214,175500,224387644,635,635,635,635,0
20231214,175400,224387644,635,635,635,635,0
20231214,175300,224387644,635,635,635,635,0
20231214,175200,224387644,635,635,635,635,0
20231214,175100,224387644,635,635,635,635,0
20231214,175000,224387644,635,635,635,635,0
20231214,174900,224387644,635,635,635,635,0
20231214,174800,224387644,635,635,635,635,0
20231214,174700,224387644,635,635,635,635,0
20231214,174600,224387644,635,635,635,635,0
20231214,174500,224387644,635,635,635,635,0
20231214,174400,224387644,635,635,635,635,0
20231214,174300,224387644,635,635,635,635,0
20231214,174200,224387644,635,635,635,635,0
20231214,174100,224387644,635,635,635,635,0
20231214,174000,224387644,635,635,635,635,0
20231214,173900,224387644,635,635,635,635,0
20231214,173800,224387644,635,635,635,635,0
20231214,173700,224387644,635,635,635,635,0
20231214,173600,224387644,635,635,635,635,0
20231214,173500,224387644,635,635,635,635,0
20231214,173400,224387644,635,635,635,635,0
20231214,173300,224387644,635,635,635,635,0
20231214,173200,224387644,635,635,635,635,0
20231214,173100,224387644,635,635,635,635,0
20231214,173000,224387644,635,635,635,635,0
20231214,172900,224387644,635,635,635,635,0
20231214,172800,224387644,635,635,635,635,10586
20231214,172700,224387644,635,635,635,635,0
20231214,172600,224387644,635,635,635,635,0
20231214,172500,224387644,635,635,635,635,0
20231214,172400,224387644,635,635,635,635,0
20231214,172300,224387644,635,635,635,635,0
20231214,172200,224387644,635,635,635,635,0
20231214,172100,224387644,635,635,635,635,0
20231214,172000,224387644,635,635,635,635,0
20231214,171900,224387644,635,635,635,635,0
20231214,171800,224387644,635,635,635,635,0
20231214,171700,224387644,635,635,635,635,0
20231214,171600,224387644,635,635,635,635,0
20231214,171500,224387644,635,635,635,635,0
20231214,171400,224387644,635,635,635,635,0
20231214,171300,224387644,635,635,635,635,0
20231214,171200,224387644,635,635,635,635,0
20231214,171100,224387644,635,635,635,635,0
20231214,171000,224387644,635,635,635,635,0
20231214,170900,224387644,635,635,635,635,0
20231214,170800,224387644,635,635,635,635,0
20231214,170700,224387644,635,635,635,635,0
20231214,170600,224387644,635,635,635,635,0
20231214,170500,224387644,635,635,635,635,0
20231214,170400,224387644,635,635,635,635,0
20231214,170300,224387644,635,635,635,635,0
20231214,170200,224387644,635,635,635,635,0
20231214,170100,224387644,635,635,635,635,0
20231214,170000,224387644,635,635,635,635,0
20231214,165900,224387644,635,635,635,635,0
20231214,165800,224387644,635,635,635,635,10586
20231214,165700,224387644,635,635,635,635,0
20231214,165600,224387644,635,635,635,635,0
20231214,165500,224387644,635,635,635,635,0
20231214,165400,224387644,635,635,635,635,0
20231214,165300,224387644,635,635,635,635,0
20231214,165200,224387644,635,635,635,635,0
20231214,165100,224387644,635,635,635,635,0
20231214,165000,224387644,635,635,635,635,0
20231214,164900,224387644,635,635,635,635,0
20231214,164800,224387644,635,635,635,635,0
20231214,164700,224387644,635,635,635,635,0
20231214,164600,224387644,635,635,635,635,0
20231214,164500,224387644,635,635,635,635,0
20231214,164400,224387644,635,635,635,635,0
20231214,164300,224387644,635,635,635,635,0
20231214,164200,224387644,635,635,635,635,0
20231214,164100,224387644,635,635,635,635,0
20231214,164000,224387644,635,635,635,635,0
20231214,163900,224387644,635,635,635,635,0
20231214,163800,224387644,635,635,635,635,0
20231214,163700,224387644,635,635,635,635,0
20231214,163600,224387644,635,635,635,635,0
20231214,163500,224387644,635,635,635,635,0
20231214,163400,224387644,635,635,635,635,0
20231214,163300,224387644,635,635,635,635,0
20231214,163200,224387644,635,635,635,635,0
20231214,163100,224387644,635,635,635,635,0
20231214,163000,224387644,635,635,635,635,0
20231214,162900,224387644,635,635,635,635,0
20231214,162800,224387644,635,635,635,635,10586
20231214,162700,224387644,635,635,635,635,0
20231214,162600,224387644,635,635,635,635,0
20231214,162500,224387644,635,635,635,635,0
20231214,162400,224387644,635,635,635,635,0
20231214,162300,224387644,635,635,635,635,0
20231214,162200,224387644,635,635,635,635,0
20231214,162100,224387644,635,635,635,635,0
20231214,162000,224387644,635,635,635,635,0
20231214,161900,224387644,635,635,635,635,0
20231214,161800,224387644,635,635,635,635,0
20231214,161700,224387644,635,635,635,635,0
20231214,161600,224387644,635,635,635,635,0
20231214,161500,224387644,635,635,635,635,0
20231214,161400,224387644,635,635,635,635,0
20231214,161300,224387644,635,635,635,635,0
20231214,161200,224387644,635,635,635,635,0
20231214,161100,224387644,635,635,635,635,0
20231214,161000,224387644,635,635,635,635,0
20231214,160900,224387644,635,635,635,635,0
20231214,160800,224387644,635,635,635,635,0
20231214,160700,224387644,635,635,635,635,0
20231214,160600,224387644,635,635,635,635,0
20231214,160500,224387644,635,635,635,635,0
20231214,160400,224387644,635,635,635,635,0
20231214,160300,224387644,635,635,635,635,0
20231214,160200,224387644,635,635,635,635,0
20231214,160100,224387644,635,635,635,635,0
20231214,160000,224387644,635,635,635,635,0
20231214,155900,224387644,635,635,635,635,0
20231214,155800,224387644,635,635,635,635,10586
20231214,155700,224387644,635,635,635,635,0
20231214,155600,224387644,635,635,635,635,0
20231214,155500,224387644,635,635,635,635,0
20231214,155400,224387644,635,635,635,635,0
20231214,155300,224387644,635,635,635,635,0
20231214,155200,224387644,635,635,635,635,0
20231214,155100,224387644,635,635,635,635,0
20231214,155000,224387644,635,635,635,635,0
20231214,154900,224387644,635,635,635,635,0
20231214,154800,224387644,635,635,635,635,0
20231214,154700,224387644,635,635,635,635,0
20231214,154600,224387644,635,635,635,635,0
20231214,154500,224387644,635,635,635,635,0
20231214,154400,224387644,635,635,635,635,0
20231214,154300,224387644,635,635,635,635,0
20231214,154200,224387644,635,635,635,635,0
20231214,154100,224387644,635,635,635,635,0
20231214,154000,224387644,635,635,635,635,0
20231214,153900,224387644,635,635,635,635,0
20231214,153800,224387644,635,635,635,635,0
20231214,153700,224387644,635,635,635,635,0
20231214,153600,224387644,635,635,635,635,0
20231214,153500,224387644,635,635,635,635,0
20231214,153400,224387644,635,635,635,635,0
20231214,153300,224387644,635,635,635,635,0
20231214,153200,224387644,635,635,635,635,0
20231214,153100,224387644,635,635,635,635,0
20231214,153000,224387644,635,635,635,635,10586
20231214,152900,217665534,640,640,640,640,0
20231214,152800,217665534,640,640,640,640,0
20231214,152700,217665534,640,640,640,640,0
20231214,152600,217665534,640,640,640,640,0
20231214,152500,217665534,640,640,640,640,0
20231214,152400,217665534,640,640,640,640,0
20231214,152300,217665534,640,640,640,640,0
20231214,152200,217665534,640,640,640,640,0
20231214,152100,217665534,640,640,640,640,0
20231214,152000,217665534,640,640,640,640,0
20231214,151900,217665534,640,640,640,640,0
20231214,151800,217665534,640,640,640,640,500
20231214,151700,217345534,641,641,641,641,0
20231214,151600,217345534,641,641,641,641,0
20231214,151500,217345534,641,638,641,637,94
20231214,151400,217285638,641,640,641,640,8
20231214,151300,217280517,641,641,641,641,0
20231214,151200,217280517,641,637,641,637,1501
20231214,151100,216324376,638,638,638,638,0
20231214,151000,216324376,638,638,638,638,7592
20231214,150900,211480680,638,638,638,638,1
20231214,150800,211480042,638,638,638,638,503
20231214,150700,211159128,638,638,638,638,0
20231214,150600,211159128,638,638,638,638,2
20231214,150500,211157852,638,638,638,638,516
20231214,150400,210828644,637,637,637,636,5230
20231214,150300,207502134,638,637,638,637,1800
20231214,150200,206354534,638,638,638,638,0
20231214,150100,206354534,638,637,638,637,601
20231214,150000,205971696,637,637,637,637,0
20231214,145900,205971696,637,637,637,637,783
20231214,145800,205472925,638,638,638,638,9
20231214,145700,205467183,638,639,639,638,376
20231214,145600,205227273,639,639,639,639,0
20231214,145500,205227273,639,639,639,639,0
20231214,145400,205227273,639,639,639,639,0
20231214,145300,205227273,639,640,640,639,27
20231214,145200,205210011,641,641,641,641,0
20231214,145100,205210011,641,640,641,640,17
20231214,145000,205199128,642,641,642,641,2
20231214,144900,205197845,641,641,641,641,3
20231214,144800,205195922,641,641,641,641,1184
20231214,144700,204436978,642,642,642,642,10
20231214,144600,204430558,642,642,642,642,3
20231214,144500,204428632,642,642,642,641,2108
20231214,144400,203077401,641,641,641,641,1761
20231214,144300,201948600,641,641,641,641,0
20231214,144200,201948600,641,640,641,640,101
20231214,144100,201883959,640,640,640,640,0
20231214,144000,201883959,640,640,640,640,0
20231214,143900,201883959,640,638,640,638,90
20231214,143800,201826534,638,640,640,638,1209
20231214,143700,201055186,639,639,640,638,399
20231214,143600,200800618,639,639,639,639,21
20231214,143500,200787199,640,640,640,640,0
20231214,143400,200787199,640,640,640,640,0
20231214,143300,200787199,640,640,640,640,0
20231214,143200,200787199,640,640,640,640,0
20231214,143100,200787199,640,640,640,640,0
20231214,143000,200787199,640,640,640,640,0
20231214,142900,200787199,640,640,640,640,2000
20231214,142800,199507199,640,640,640,640,0
20231214,142700,199507199,640,640,640,640,1
20231214,142600,199506559,640,640,640,640,0
20231214,142500,199506559,640,640,640,640,0
20231214,142400,199506559,640,640,640,640,0
20231214,142300,199506559,640,640,640,640,0
20231214,142200,199506559,640,640,640,640,0
20231214,142100,199506559,640,640,640,640,0
20231214,142000,199506559,640,640,640,640,516
20231214,141900,199176319,640,640,640,640,0
20231214,141800,199176319,640,640,640,640,0
20231214,141700,199176319,640,640,640,640,0
20231214,141600,199176319,640,640,640,640,0
20231214,141500,199176319,640,640,640,640,1
20231214,141400,199175679,640,640,640,640,0
20231214,141300,199175679,640,640,640,640,150
20231214,141200,199079679,640,640,640,640,0
20231214,141100,199079679,640,640,640,640,2
20231214,141000,199078399,640,640,640,640,0
20231214,140900,199078399,640,640,640,640,0
20231214,140800,199078399,640,640,640,640,0
20231214,140700,199078399,640,640,640,640,0
20231214,140600,199078399,640,640,640,640,3
20231214,140500,199076479,640,640,640,640,2
20231214,140400,199075199,642,642,642,642,1
20231214,140300,199074557,640,640,640,640,0
20231214,140200,199074557,640,640,642,640,45
20231214,140100,199045753,642,642,642,642,0
20231214,140000,199045753,642,642,642,642,0
20231214,135900,199045753,642,642,642,642,0
20231214,135800,199045753,642,642,642,642,0
20231214,135700,199045753,642,642,642,642,10
20231214,135600,199039333,642,642,642,642,0
20231214,135500,199039333,642,642,642,642,0
20231214,135400,199039333,642,642,642,642,0
20231214,135300,199039333,642,642,642,642,1
20231214,135200,199038691,640,640,640,640,0
20231214,135100,199038691,640,640,640,640,0
20231214,135000,199038691,640,640,640,640,0
20231214,134900,199038691,640,640,640,640,3
20231214,134800,199036771,640,640,640,640,2
20231214,134700,199035491,640,640,640,640,459
20231214,134600,198741731,640,640,640,640,0
20231214,134500,198741731,640,640,640,640,40
20231214,134400,198716131,640,640,640,640,0
20231214,134300,198716131,640,640,640,640,0
20231214,134200,198716131,640,640,640,640,1
20231214,134100,198715491,637,639,639,637,9940
20231214,134000,192378030,640,640,640,640,1
20231214,133900,192377390,639,639,639,639,0
20231214,133800,192377390,639,639,639,639,0
20231214,133700,192377390,639,639,639,639,726
20231214,133600,191913476,639,639,639,639,32
20231214,133500,191893028,639,639,639,639,1242
20231214,133400,191099390,640,640,640,640,6
20231214,133300,191095550,640,640,640,640,508
20231214,133200,190770430,641,641,641,640,8
20231214,133100,190765306,641,641,641,641,241
20231214,133000,190610825,641,641,641,641,1278
20231214,132900,189791627,641,641,641,641,0
20231214,132800,189791627,641,640,641,640,502
20231214,132700,189470345,641,641,641,641,0
20231214,132600,189470345,641,641,641,641,10
20231214,132500,189463935,641,641,641,641,30
20231214,132400,189444705,641,641,641,641,0
20231214,132300,189444705,641,641,641,641,0
20231214,132200,189444705,641,641,641,641,0
20231214,132100,189444705,641,641,641,641,2287
20231214,132000,187978738,641,641,641,641,0
20231214,131900,187978738,641,641,641,641,1
20231214,131800,187978097,641,641,641,641,0
20231214,131700,187978097,641,641,641,641,0
20231214,131600,187978097,641,641,641,641,40
20231214,131500,187952457,641,641,641,641,7
20231214,131400,187947970,641,641,641,641,0
20231214,131300,187947970,641,641,641,641,0
20231214,131200,187947970,641,641,641,641,0
20231214,131100,187947970,641,641,641,641,0
20231214,131000,187947970,641,641,641,641,0
20231214,130900,187947970,641,641,641,641,0
20231214,130800,187947970,641,641,641,641,0
20231214,130700,187947970,641,641,641,641,0
20231214,130600,187947970,641,640,641,637,4501
20231214,130500,185080568,641,641,641,641,0
20231214,130400,185080568,641,641,641,641,0
20231214,130300,185080568,641,641,641,641,0
20231214,130200,185080568,641,641,641,641,0
20231214,130100,185080568,641,641,641,641,0
20231214,130000,185080568,641,641,641,641,0
20231214,125900,185080568,641,641,641,641,1
20231214,125800,185079927,641,641,641,641,1
20231214,125700,185079286,641,641,641,641,0
20231214,125600,185079286,641,641,641,641,0
20231214,125500,185079286,641,641,641,641,0
20231214,125400,185079286,641,641,641,641,0
20231214,125300,185079286,641,641,641,641,0
20231214,125200,185079286,641,641,641,641,0
20231214,125100,185079286,641,640,641,637,501
20231214,125000,184760040,641,641,641,641,0
20231214,124900,184760040,641,641,641,641,0
20231214,124800,184760040,641,641,641,641,208
20231214,124700,184626712,641,641,641,641,0
20231214,124600,184626712,641,641,641,641,90
20231214,124500,184569022,642,642,642,642,0
20231214,124400,184569022,642,642,642,642,0
20231214,124300,184569022,642,642,642,642,0
20231214,124200,184569022,642,641,642,641,1602
20231214,124100,183541996,641,640,641,637,5001
20231214,124000,180353499,641,641,641,641,0
20231214,123900,180353499,641,641,641,641,0
20231214,123800,180353499,641,641,641,641,0
20231214,123700,180353499,641,641,641,641,100
20231214,123600,180289399,641,641,641,641,0
20231214,123500,180289399,641,640,641,639,53
20231214,123400,180255524,642,642,642,642,0
20231214,123300,180255524,642,642,642,642,0
20231214,123200,180255524,642,642,642,642,0
20231214,123100,180255524,642,642,642,642,1
20231214,123000,180254882,638,642,642,638,2795
20231214,122900,178468324,641,641,641,641,55
20231214,122800,178433069,641,639,641,639,371
20231214,122700,178195658,641,640,641,638,4001
20231214,122600,175641892,640,641,641,640,109
20231214,122500,175572129,641,641,641,641,4
20231214,122400,175569565,642,642,642,642,0
20231214,122300,175569565,642,642,642,642,0
20231214,122200,175569565,642,642,642,641,57
20231214,122100,175533016,642,642,642,642,0
20231214,122000,175533016,642,642,642,642,3
20231214,121900,175531090,641,641,641,641,0
20231214,121800,175531090,641,642,642,641,565
20231214,121700,175168425,642,642,642,642,0
20231214,121600,175168425,642,642,642,642,0
20231214,121500,175168425,642,642,642,642,0
20231214,121400,175168425,642,642,642,642,2
20231214,121300,175167141,642,642,642,642,0
20231214,121200,175167141,642,642,642,642,0
20231214,121100,175167141,642,642,642,642,2
20231214,121000,175165857,640,640,640,640,10
20231214,120900,175159457,641,641,641,641,0
20231214,120800,175159457,641,641,641,641,2
20231214,120700,175158175,642,642,642,642,0
20231214,120600,175158175,642,642,642,642,0
20231214,120500,175158175,642,642,642,642,0
20231214,120400,175158175,642,642,642,642,1
20231214,120300,175157533,640,640,640,640,1
20231214,120200,175156893,638,640,640,638,10000
20231214,120100,168773040,640,641,641,640,600
20231214,120000,168388989,643,643,643,643,0
20231214,115900,168388989,643,643,643,643,1
20231214,115800,168388346,640,640,640,640,0
20231214,115700,168388346,640,640,640,640,0
20231214,115600,168388346,640,640,640,640,0
20231214,115500,168388346,640,640,640,640,289
20231214,115400,168203386,640,640,640,640,0
20231214,115300,168203386,640,639,640,639,1011
20231214,115200,167557348,640,640,640,640,577
20231214,115100,167188068,640,640,640,640,0
20231214,115000,167188068,640,643,643,640,227
20231214,114900,167042782,640,641,641,640,1004
20231214,114800,166400218,640,640,640,640,5
20231214,114700,166397018,641,641,641,641,5
20231214,114600,166393813,641,641,641,641,0
20231214,114500,166393813,641,641,641,641,0
20231214,114400,166393813,641,641,641,641,10
20231214,114300,166387403,641,641,641,641,3
20231214,114200,166385480,641,641,641,641,0
20231214,114100,166385480,641,642,642,641,330
20231214,114000,166173938,644,644,644,644,0
20231214,113900,166173938,644,644,644,644,0
20231214,113800,166173938,644,644,644,644,0
20231214,113700,166173938,644,644,644,644,150
20231214,113600,166077338,644,644,644,644,0
20231214,113500,166077338,644,644,644,644,1
20231214,113400,166076694,641,641,641,641,0
20231214,113300,166076694,641,641,641,641,2
20231214,113200,166075412,641,641,641,641,3
20231214,113100,166073489,644,644,644,644,0
20231214,113000,166073489,644,641,644,641,13
20231214,112900,166065120,640,640,640,640,78
20231214,112800,166015200,644,644,644,644,1
20231214,112700,166014556,640,640,640,640,48
20231214,112600,165983836,640,639,640,639,10
20231214,112500,165977445,640,644,644,640,34
20231214,112400,165955677,640,640,640,640,22
20231214,112300,165941597,640,644,644,640,15
20231214,112200,165931993,640,640,640,640,0
20231214,112100,165931993,640,642,642,640,1954
20231214,112000,164680897,644,643,644,643,14862
20231214,111900,155124630,644,644,644,644,0
20231214,111800,155124630,644,644,644,644,48
20231214,111700,155093718,643,643,643,643,139
20231214,111600,155004341,644,644,644,644,0
20231214,111500,155004341,644,643,644,643,718
20231214,111400,154542656,643,642,643,642,2698
20231214,111300,152808814,642,642,642,641,42
20231214,111200,152781866,642,641,642,641,3
20231214,111100,152779941,640,640,640,640,474
20231214,111000,152476581,640,640,640,640,2456
20231214,110900,150904741,640,640,640,640,1001
20231214,110800,150264101,640,640,640,640,0
20231214,110700,150264101,640,640,640,640,0
20231214,110600,150264101,640,639,640,639,6
20231214,110500,150260262,640,640,640,640,2
20231214,110400,150258982,638,638,638,638,0
20231214,110300,150258982,638,638,638,638,203
20231214,110200,150129468,640,640,640,640,0
20231214,110100,150129468,640,638,640,638,200
20231214,110000,150001668,638,638,638,638,0
20231214,105900,150001668,638,638,638,638,250
20231214,105800,149842168,639,639,639,639,829
20231214,105700,149312437,639,639,639,639,0
20231214,105600,149312437,639,639,639,639,5
20231214,105500,149309242,639,639,639,639,55
20231214,105400,149274097,640,640,640,640,0
20231214,105300,149274097,640,639,640,639,3047
20231214,105200,147324162,639,639,639,639,68
20231214,105100,147280710,639,639,639,639,2
20231214,105000,147279432,639,639,639,639,210
20231214,104900,147145242,640,640,640,640,2
20231214,104800,147143962,637,637,637,637,215
20231214,104700,147007007,635,640,640,635,15854
20231214,104600,136906177,644,644,644,644,0
20231214,104500,136906177,644,644,644,644,69
20231214,104400,136861741,644,644,644,644,0
20231214,104300,136861741,644,644,644,644,0
20231214,104200,136861741,644,644,644,644,62
20231214,104100,136821813,645,645,645,645,58
20231214,104000,136784403,645,642,645,639,641
20231214,103900,136373580,638,644,645,638,146
20231214,103800,136279573,637,642,649,637,10395
20231214,103700,129631415,640,640,640,640,1850
20231214,103600,128447415,640,640,640,640,2227
20231214,103500,127022135,642,642,642,642,1
20231214,103400,127021493,640,639,642,639,6696
20231214,103300,122737120,639,636,639,636,1131
20231214,103200,122017511,635,636,636,634,3230
20231214,103100,119966534,639,636,639,636,3124
20231214,103000,117979618,637,639,639,637,1817
20231214,102900,116821887,639,639,639,639,0
20231214,102800,116821887,639,639,639,639,1114
20231214,102700,116110041,640,640,640,640,838
20231214,102600,115573721,640,643,643,640,1103
20231214,102500,114866647,643,642,643,642,101
20231214,102400,114801803,643,644,644,643,5
20231214,102300,114798587,639,639,639,639,0
20231214,102200,114798587,639,641,641,639,2000
20231214,102100,113519353,645,645,645,640,4002
20231214,102000,110957052,642,644,644,642,11505
20231214,101900,103564565,645,645,645,645,77
20231214,101800,103514900,645,645,645,645,762
20231214,101700,103023410,646,647,647,646,367
20231214,101600,102786228,648,648,648,648,5
20231214,101500,102782988,649,647,649,647,15
20231214,101400,102773273,647,647,647,647,2
20231214,101300,102771979,649,649,649,649,0
20231214,101200,102771979,649,649,649,649,0
20231214,101100,102771979,649,647,649,646,32
20231214,101000,102751283,647,647,647,647,21
20231214,100900,102737696,648,648,648,648,30
20231214,100800,102718256,648,648,648,648,15
20231214,100700,102708536,648,648,648,648,101
20231214,100600,102643088,649,649,649,649,9
20231214,100500,102637247,646,646,646,646,162
20231214,100400,102532595,646,646,646,646,31
20231214,100300,102512569,646,647,648,646,11905
20231214,100200,94821867,646,650,650,646,2401
20231214,100100,93266560,650,650,650,650,420
20231214,100000,92993560,650,650,650,650,419
20231214,095900,92721210,650,654,654,650,19067
20231214,095800,80327153,653,653,653,653,645
20231214,095700,79905968,653,653,653,653,355
20231214,095600,79674153,651,651,651,651,0
20231214,095500,79674153,651,652,652,651,4130
20231214,095400,76984522,652,652,652,652,0
20231214,095300,76984522,652,652,652,652,0
20231214,095200,76984522,652,653,653,652,23
20231214,095100,76969514,654,654,654,654,0
20231214,095000,76969514,654,654,654,654,0
20231214,094900,76969514,654,654,654,654,4
20231214,094800,76966898,654,654,654,654,10
20231214,094700,76960358,656,651,656,651,6174
20231214,094600,72941079,651,653,653,651,13872
20231214,094500,63906786,656,656,656,656,0
20231214,094400,63906786,656,653,656,653,2028
20231214,094300,62582493,653,653,653,653,10
20231214,094200,62575963,653,653,653,653,465
20231214,094100,62272318,653,656,656,653,968
20231214,094000,61638412,657,657,657,657,12
20231214,093900,61630528,657,657,657,657,0
20231214,093800,61630528,657,657,657,657,5
20231214,093700,61627243,657,657,657,657,13
20231214,093600,61618702,655,655,655,655,0
20231214,093500,61618702,655,655,655,655,298
20231214,093400,61423512,653,654,654,653,249
20231214,093300,61260715,654,654,654,654,3
20231214,093200,61258753,654,654,654,654,8
20231214,093100,61253521,654,655,655,654,11
20231214,093000,61246319,655,655,655,654,231
20231214,092900,61095233,655,655,655,655,4
20231214,092800,61092613,655,652,655,652,513
20231214,092700,60757762,652,657,657,652,610
20231214,092600,60360027,651,653,653,651,7277
20231214,092500,55610890,657,655,657,653,16002
20231214,092400,45161273,655,654,655,654,974
20231214,092300,44524269,654,653,654,653,10504
20231214,092200,37665001,653,652,653,652,11072
20231214,092100,30435460,652,653,653,652,1328
20231214,092000,29569401,654,654,654,654,2
20231214,091900,29568093,654,654,654,654,1500
20231214,091800,28587093,654,654,654,654,384
20231214,091700,28335957,654,654,654,654,60
20231214,091600,28296717,655,654,655,654,152
20231214,091500,28197279,654,654,655,654,1500
20231214,091400,27216276,651,652,653,651,1835
20231214,091300,26021666,652,652,652,651,2781
20231214,091200,24210556,652,651,652,650,13678
20231214,091100,15310911,652,652,652,651,5316
20231214,091000,11848435,652,652,652,652,299
20231214,090900,11653487,653,652,653,652,2002
20231214,090800,10348034,653,654,654,652,2198
20231214,090700,8912263,655,654,656,651,3862
20231214,090600,6395395,654,656,658,654,1532
20231214,090500,5389563,658,659,660,658,6296
20231214,090400,1242709,660,660,660,660,1
20231214,090300,1242049,658,660,660,658,688
20231214,090200,789343,661,661,662,661,98
20231214,090100,724564,661,661,661,661,31
20231214,090000,704073,662,658,662,658,1067