KissMeData/049630/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,193300,207020228,639,639,639,639,8696
20241203,193200,207020228,639,639,639,639,0
20241203,193100,207020228,639,639,639,639,0
20241203,193000,207020228,639,639,639,639,0
20241203,192900,207020228,639,639,639,639,0
20241203,192800,207020228,639,639,639,639,0
20241203,192700,207020228,639,639,639,639,0
20241203,192600,207020228,639,639,639,639,0
20241203,192500,207020228,639,639,639,639,0
20241203,192400,207020228,639,639,639,639,0
20241203,192300,207020228,639,639,639,639,0
20241203,192200,207020228,639,639,639,639,0
20241203,192100,207020228,639,639,639,639,0
20241203,192000,207020228,639,639,639,639,0
20241203,191900,207020228,639,639,639,639,0
20241203,191800,207020228,639,639,639,639,0
20241203,191700,207020228,639,639,639,639,0
20241203,191600,207020228,639,639,639,639,0
20241203,191500,207020228,639,639,639,639,0
20241203,191400,207020228,639,639,639,639,0
20241203,191300,207020228,639,639,639,639,0
20241203,191200,207020228,639,639,639,639,0
20241203,191100,207020228,639,639,639,639,0
20241203,191000,207020228,639,639,639,639,0
20241203,190900,207020228,639,639,639,639,0
20241203,190800,207020228,639,639,639,639,0
20241203,190700,207020228,639,639,639,639,0
20241203,190600,207020228,639,639,639,639,0
20241203,190500,207020228,639,639,639,639,0
20241203,190400,207020228,639,639,639,639,0
20241203,190300,207020228,639,639,639,639,8696
20241203,190200,207020228,639,639,639,639,0
20241203,190100,207020228,639,639,639,639,0
20241203,190000,207020228,639,639,639,639,0
20241203,185900,207020228,639,639,639,639,0
20241203,185800,207020228,639,639,639,639,0
20241203,185700,207020228,639,639,639,639,0
20241203,185600,207020228,639,639,639,639,0
20241203,185500,207020228,639,639,639,639,0
20241203,185400,207020228,639,639,639,639,0
20241203,185300,207020228,639,639,639,639,0
20241203,185200,207020228,639,639,639,639,0
20241203,185100,207020228,639,639,639,639,0
20241203,185000,207020228,639,639,639,639,0
20241203,184900,207020228,639,639,639,639,0
20241203,184800,207020228,639,639,639,639,0
20241203,184700,207020228,639,639,639,639,0
20241203,184600,207020228,639,639,639,639,0
20241203,184500,207020228,639,639,639,639,0
20241203,184400,207020228,639,639,639,639,0
20241203,184300,207020228,639,639,639,639,0
20241203,184200,207020228,639,639,639,639,0
20241203,184100,207020228,639,639,639,639,0
20241203,184000,207020228,639,639,639,639,0
20241203,183900,207020228,639,639,639,639,0
20241203,183800,207020228,639,639,639,639,0
20241203,183700,207020228,639,639,639,639,0
20241203,183600,207020228,639,639,639,639,0
20241203,183500,207020228,639,639,639,639,0
20241203,183400,207020228,639,639,639,639,0
20241203,183300,207020228,639,639,639,639,8696
20241203,183200,207020228,639,639,639,639,0
20241203,183100,207020228,639,639,639,639,0
20241203,183000,207020228,639,639,639,639,0
20241203,182900,207020228,639,639,639,639,0
20241203,182800,207020228,639,639,639,639,0
20241203,182700,207020228,639,639,639,639,0
20241203,182600,207020228,639,639,639,639,0
20241203,182500,207020228,639,639,639,639,0
20241203,182400,207020228,639,639,639,639,0
20241203,182300,207020228,639,639,639,639,0
20241203,182200,207020228,639,639,639,639,0
20241203,182100,207020228,639,639,639,639,0
20241203,182000,207020228,639,639,639,639,0
20241203,181900,207020228,639,639,639,639,0
20241203,181800,207020228,639,639,639,639,0
20241203,181700,207020228,639,639,639,639,0
20241203,181600,207020228,639,639,639,639,0
20241203,181500,207020228,639,639,639,639,0
20241203,181400,207020228,639,639,639,639,0
20241203,181300,207020228,639,639,639,639,0
20241203,181200,207020228,639,639,639,639,0
20241203,181100,207020228,639,639,639,639,0
20241203,181000,207020228,639,639,639,639,0
20241203,180900,207020228,639,639,639,639,0
20241203,180800,207020228,639,639,639,639,0
20241203,180700,207020228,639,639,639,639,0
20241203,180600,207020228,639,639,639,639,0
20241203,180500,207020228,639,639,639,639,0
20241203,180400,207020228,639,639,639,639,0
20241203,180300,207020228,639,639,639,639,8696
20241203,180200,207020228,639,639,639,639,0
20241203,180100,207020228,639,639,639,639,0
20241203,180000,207020228,639,639,639,639,0
20241203,175900,207020228,639,639,639,639,0
20241203,175800,207020228,639,639,639,639,0
20241203,175700,207020228,639,639,639,639,0
20241203,175600,207020228,639,639,639,639,0
20241203,175500,207020228,639,639,639,639,0
20241203,175400,207020228,639,639,639,639,0
20241203,175300,207020228,639,639,639,639,0
20241203,175200,207020228,639,639,639,639,0
20241203,175100,207020228,639,639,639,639,0
20241203,175000,207020228,639,639,639,639,0
20241203,174900,207020228,639,639,639,639,0
20241203,174800,207020228,639,639,639,639,0
20241203,174700,207020228,639,639,639,639,0
20241203,174600,207020228,639,639,639,639,0
20241203,174500,207020228,639,639,639,639,0
20241203,174400,207020228,639,639,639,639,0
20241203,174300,207020228,639,639,639,639,0
20241203,174200,207020228,639,639,639,639,0
20241203,174100,207020228,639,639,639,639,0
20241203,174000,207020228,639,639,639,639,0
20241203,173900,207020228,639,639,639,639,0
20241203,173800,207020228,639,639,639,639,0
20241203,173700,207020228,639,639,639,639,0
20241203,173600,207020228,639,639,639,639,0
20241203,173500,207020228,639,639,639,639,0
20241203,173400,207020228,639,639,639,639,0
20241203,173300,207020228,639,639,639,639,8696
20241203,173200,207020228,639,639,639,639,0
20241203,173100,207020228,639,639,639,639,0
20241203,173000,207020228,639,639,639,639,0
20241203,172900,207020228,639,639,639,639,0
20241203,172800,207020228,639,639,639,639,0
20241203,172700,207020228,639,639,639,639,0
20241203,172600,207020228,639,639,639,639,0
20241203,172500,207020228,639,639,639,639,0
20241203,172400,207020228,639,639,639,639,0
20241203,172300,207020228,639,639,639,639,0
20241203,172200,207020228,639,639,639,639,0
20241203,172100,207020228,639,639,639,639,0
20241203,172000,207020228,639,639,639,639,0
20241203,171900,207020228,639,639,639,639,0
20241203,171800,207020228,639,639,639,639,0
20241203,171700,207020228,639,639,639,639,0
20241203,171600,207020228,639,639,639,639,0
20241203,171500,207020228,639,639,639,639,0
20241203,171400,207020228,639,639,639,639,0
20241203,171300,207020228,639,639,639,639,0
20241203,171200,207020228,639,639,639,639,0
20241203,171100,207020228,639,639,639,639,0
20241203,171000,207020228,639,639,639,639,0
20241203,170900,207020228,639,639,639,639,0
20241203,170800,207020228,639,639,639,639,0
20241203,170700,207020228,639,639,639,639,0
20241203,170600,207020228,639,639,639,639,0
20241203,170500,207020228,639,639,639,639,0
20241203,170400,207020228,639,639,639,639,0
20241203,170300,207020228,639,639,639,639,8696
20241203,170200,207020228,639,639,639,639,0
20241203,170100,207020228,639,639,639,639,0
20241203,170000,207020228,639,639,639,639,0
20241203,165900,207020228,639,639,639,639,0
20241203,165800,207020228,639,639,639,639,0
20241203,165700,207020228,639,639,639,639,0
20241203,165600,207020228,639,639,639,639,0
20241203,165500,207020228,639,639,639,639,0
20241203,165400,207020228,639,639,639,639,0
20241203,165300,207020228,639,639,639,639,0
20241203,165200,207020228,639,639,639,639,0
20241203,165100,207020228,639,639,639,639,0
20241203,165000,207020228,639,639,639,639,0
20241203,164900,207020228,639,639,639,639,0
20241203,164800,207020228,639,639,639,639,0
20241203,164700,207020228,639,639,639,639,0
20241203,164600,207020228,639,639,639,639,0
20241203,164500,207020228,639,639,639,639,0
20241203,164400,207020228,639,639,639,639,0
20241203,164300,207020228,639,639,639,639,0
20241203,164200,207020228,639,639,639,639,0
20241203,164100,207020228,639,639,639,639,0
20241203,164000,207020228,639,639,639,639,0
20241203,163900,207020228,639,639,639,639,0
20241203,163800,207020228,639,639,639,639,0
20241203,163700,207020228,639,639,639,639,0
20241203,163600,207020228,639,639,639,639,0
20241203,163500,207020228,639,639,639,639,0
20241203,163400,207020228,639,639,639,639,0
20241203,163300,207020228,639,639,639,639,8696
20241203,163200,207020228,639,639,639,639,0
20241203,163100,207020228,639,639,639,639,0
20241203,163000,207020228,639,639,639,639,0
20241203,162900,207020228,639,639,639,639,0
20241203,162800,207020228,639,639,639,639,0
20241203,162700,207020228,639,639,639,639,0
20241203,162600,207020228,639,639,639,639,0
20241203,162500,207020228,639,639,639,639,0
20241203,162400,207020228,639,639,639,639,0
20241203,162300,207020228,639,639,639,639,0
20241203,162200,207020228,639,639,639,639,0
20241203,162100,207020228,639,639,639,639,0
20241203,162000,207020228,639,639,639,639,0
20241203,161900,207020228,639,639,639,639,0
20241203,161800,207020228,639,639,639,639,0
20241203,161700,207020228,639,639,639,639,0
20241203,161600,207020228,639,639,639,639,0
20241203,161500,207020228,639,639,639,639,0
20241203,161400,207020228,639,639,639,639,0
20241203,161300,207020228,639,639,639,639,0
20241203,161200,207020228,639,639,639,639,0
20241203,161100,207020228,639,639,639,639,0
20241203,161000,207020228,639,639,639,639,0
20241203,160900,207020228,639,639,639,639,0
20241203,160800,207020228,639,639,639,639,0
20241203,160700,207020228,639,639,639,639,0
20241203,160600,207020228,639,639,639,639,0
20241203,160500,207020228,639,639,639,639,0
20241203,160400,207020228,639,639,639,639,0
20241203,160300,207020228,639,639,639,639,8696
20241203,160200,207020228,639,639,639,639,0
20241203,160100,207020228,639,639,639,639,0
20241203,160000,207020228,639,639,639,639,0
20241203,155900,207020228,639,639,639,639,0
20241203,155800,207020228,639,639,639,639,0
20241203,155700,207020228,639,639,639,639,0
20241203,155600,207020228,639,639,639,639,0
20241203,155500,207020228,639,639,639,639,0
20241203,155400,207020228,639,639,639,639,0
20241203,155300,207020228,639,639,639,639,0
20241203,155200,207020228,639,639,639,639,0
20241203,155100,207020228,639,639,639,639,0
20241203,155000,207020228,639,639,639,639,0
20241203,154900,207020228,639,639,639,639,0
20241203,154800,207020228,639,639,639,639,0
20241203,154700,207020228,639,639,639,639,0
20241203,154600,207020228,639,639,639,639,0
20241203,154500,207020228,639,639,639,639,0
20241203,154400,207020228,639,639,639,639,0
20241203,154300,207020228,639,639,639,639,0
20241203,154200,207020228,639,639,639,639,0
20241203,154100,207020228,639,639,639,639,0
20241203,154000,207020228,639,639,639,639,0
20241203,153900,207020228,639,639,639,639,0
20241203,153800,207020228,639,639,639,639,0
20241203,153700,207020228,639,639,639,639,0
20241203,153600,207020228,639,639,639,639,0
20241203,153500,207020228,639,639,639,639,0
20241203,153400,207020228,639,639,639,639,0
20241203,153300,207020228,639,639,639,639,8696
20241203,153200,207020228,639,639,639,639,0
20241203,153100,207020228,639,639,639,639,0
20241203,153000,207020228,639,639,639,639,8696
20241203,152900,201463484,639,639,639,639,0
20241203,152800,201463484,639,639,639,639,0
20241203,152700,201463484,639,639,639,639,0
20241203,152600,201463484,639,639,639,639,0
20241203,152500,201463484,639,639,639,639,0
20241203,152400,201463484,639,639,639,639,0
20241203,152300,201463484,639,639,639,639,0
20241203,152200,201463484,639,639,639,639,0
20241203,152100,201463484,639,639,639,639,0
20241203,152000,201463484,639,639,639,639,0
20241203,151900,201463484,639,639,639,639,1
20241203,151800,201462845,638,638,638,638,6000
20241203,151700,197634845,639,639,639,639,1
20241203,151600,197634206,638,638,638,638,428
20241203,151500,197361142,639,639,639,639,0
20241203,151400,197361142,639,638,639,638,1002
20241203,151300,196721865,639,638,639,638,2029
20241203,151200,195427362,639,639,639,639,100
20241203,151100,195363462,639,639,639,639,0
20241203,151000,195363462,639,638,639,638,120
20241203,150900,195286802,638,638,638,638,1
20241203,150800,195286164,636,637,637,636,270
20241203,150700,195114312,638,638,638,638,2000
20241203,150600,193838312,637,637,637,637,10
20241203,150500,193831942,637,637,637,637,0
20241203,150400,193831942,637,637,637,637,10
20241203,150300,193825572,638,638,638,638,0
20241203,150200,193825572,638,638,638,638,0
20241203,150100,193825572,638,637,638,637,11
20241203,150000,193818564,637,637,637,636,1542
20241203,145900,192837831,638,638,638,638,0
20241203,145800,192837831,638,638,638,638,0
20241203,145700,192837831,638,638,638,638,5
20241203,145600,192834641,638,637,638,637,100
20241203,145500,192770861,638,638,638,638,0
20241203,145400,192770861,638,638,638,638,500
20241203,145300,192451861,638,638,638,638,0
20241203,145200,192451861,638,638,638,638,0
20241203,145100,192451861,638,638,638,638,0
20241203,145000,192451861,638,638,638,638,450
20241203,144900,192164761,638,638,638,638,0
20241203,144800,192164761,638,638,638,638,0
20241203,144700,192164761,638,638,638,638,1
20241203,144600,192164123,636,636,636,636,2
20241203,144500,192162851,636,639,639,636,829
20241203,144400,191635580,639,639,639,639,0
20241203,144300,191635580,639,639,639,639,12
20241203,144200,191627912,638,638,638,638,3002
20241203,144100,189712636,638,638,638,638,0
20241203,144000,189712636,638,638,638,638,0
20241203,143900,189712636,638,638,638,638,0
20241203,143800,189712636,638,638,638,638,0
20241203,143700,189712636,638,638,638,638,0
20241203,143600,189712636,638,638,638,638,2
20241203,143500,189711360,638,638,638,638,1
20241203,143400,189710722,636,636,636,636,1000
20241203,143300,189074722,638,638,638,638,1024
20241203,143200,188421410,638,638,638,638,888
20241203,143100,187854866,638,638,638,638,777
20241203,143000,187359140,638,636,638,636,11
20241203,142900,187352142,636,636,636,636,0
20241203,142800,187352142,636,636,636,636,0
20241203,142700,187352142,636,636,636,636,0
20241203,142600,187352142,636,636,636,636,0
20241203,142500,187352142,636,636,636,636,0
20241203,142400,187352142,636,636,636,636,0
20241203,142300,187352142,636,639,639,636,101
20241203,142200,187287892,638,638,638,638,1
20241203,142100,187287254,639,639,639,639,0
20241203,142000,187287254,639,639,639,639,0
20241203,141900,187287254,639,639,639,639,0
20241203,141800,187287254,639,639,639,639,0
20241203,141700,187287254,639,639,639,639,0
20241203,141600,187287254,639,639,639,639,0
20241203,141500,187287254,639,639,639,639,0
20241203,141400,187287254,639,639,639,639,0
20241203,141300,187287254,639,639,639,639,0
20241203,141200,187287254,639,639,639,639,6
20241203,141100,187283420,639,639,639,639,0
20241203,141000,187283420,639,639,639,639,0
20241203,140900,187283420,639,639,639,639,0
20241203,140800,187283420,639,639,639,639,0
20241203,140700,187283420,639,639,639,639,0
20241203,140600,187283420,639,639,639,639,0
20241203,140500,187283420,639,639,639,639,0
20241203,140400,187283420,639,639,639,639,0
20241203,140300,187283420,639,639,639,639,0
20241203,140200,187283420,639,639,639,639,0
20241203,140100,187283420,639,639,639,639,0
20241203,140000,187283420,639,639,639,635,5003
20241203,135900,184105542,639,636,639,636,600
20241203,135800,183723642,639,639,639,639,1821
20241203,135700,182560023,639,637,639,636,3001
20241203,135600,180651382,639,639,639,639,1
20241203,135500,180650743,637,637,637,637,0
20241203,135400,180650743,637,637,637,637,3
20241203,135300,180648832,636,637,637,636,4643
20241203,135200,177695131,639,639,639,639,0
20241203,135100,177695131,639,639,639,639,0
20241203,135000,177695131,639,639,639,639,0
20241203,134900,177695131,639,639,639,639,0
20241203,134800,177695131,639,639,639,639,30
20241203,134700,177675961,639,639,639,639,0
20241203,134600,177675961,639,639,639,639,277
20241203,134500,177498958,639,639,639,639,0
20241203,134400,177498958,639,639,639,639,173
20241203,134300,177388411,639,639,639,639,79
20241203,134200,177337930,640,640,640,640,2
20241203,134100,177336650,639,639,639,639,421
20241203,134000,177067631,637,638,638,637,222
20241203,133900,176926167,640,640,640,640,0
20241203,133800,176926167,640,640,640,640,0
20241203,133700,176926167,640,640,640,640,0
20241203,133600,176926167,640,640,640,640,18
20241203,133500,176914647,638,638,638,638,0
20241203,133400,176914647,638,638,638,638,2
20241203,133300,176913371,638,638,638,638,0
20241203,133200,176913371,638,638,638,638,449
20241203,133100,176626909,638,638,638,638,0
20241203,133000,176626909,638,638,638,638,0
20241203,132900,176626909,638,638,638,638,0
20241203,132800,176626909,638,638,638,638,550
20241203,132700,176276009,636,636,636,636,430
20241203,132600,176002529,638,638,638,638,1159
20241203,132500,175263087,639,639,639,639,0
20241203,132400,175263087,639,639,639,639,0
20241203,132300,175263087,639,639,639,639,500
20241203,132200,174943587,639,639,639,639,0
20241203,132100,174943587,639,639,639,639,500
20241203,132000,174624087,636,636,636,636,329
20241203,131900,174414843,639,639,639,639,0
20241203,131800,174414843,639,639,639,639,0
20241203,131700,174414843,639,639,639,639,0
20241203,131600,174414843,639,639,639,639,0
20241203,131500,174414843,639,639,639,639,2
20241203,131400,174413565,637,637,637,637,130
20241203,131300,174330755,639,639,639,639,500
20241203,131200,174011255,639,639,639,639,0
20241203,131100,174011255,639,639,639,639,0
20241203,131000,174011255,639,639,639,639,0
20241203,130900,174011255,639,639,639,639,0
20241203,130800,174011255,639,639,639,639,0
20241203,130700,174011255,639,639,639,639,800
20241203,130600,173500055,638,638,638,638,0
20241203,130500,173500055,638,638,638,638,0
20241203,130400,173500055,638,638,638,638,0
20241203,130300,173500055,638,638,638,638,700
20241203,130200,173053455,638,638,638,638,0
20241203,130100,173053455,638,638,638,638,0
20241203,130000,173053455,638,638,638,638,6
20241203,125900,173049627,638,638,638,638,0
20241203,125800,173049627,638,638,638,638,0
20241203,125700,173049627,638,638,638,638,0
20241203,125600,173049627,638,638,638,638,0
20241203,125500,173049627,638,638,638,638,0
20241203,125400,173049627,638,638,638,638,0
20241203,125300,173049627,638,638,638,638,0
20241203,125200,173049627,638,638,638,638,0
20241203,125100,173049627,638,638,638,638,1
20241203,125000,173048989,636,636,636,636,0
20241203,124900,173048989,636,636,636,636,0
20241203,124800,173048989,636,636,636,636,0
20241203,124700,173048989,636,636,636,636,0
20241203,124600,173048989,636,636,636,636,0
20241203,124500,173048989,636,636,636,636,0
20241203,124400,173048989,636,636,636,636,0
20241203,124300,173048989,636,638,638,636,2002
20241203,124200,171775713,638,638,638,638,2
20241203,124100,171774437,636,636,636,636,0
20241203,124000,171774437,636,636,636,636,0
20241203,123900,171774437,636,636,636,636,0
20241203,123800,171774437,636,636,636,636,2001
20241203,123700,170501801,636,637,637,636,5000
20241203,123600,167321781,637,637,637,637,0
20241203,123500,167321781,637,637,637,637,0
20241203,123400,167321781,637,637,637,637,1701
20241203,123300,166238244,636,636,636,636,0
20241203,123200,166238244,636,636,636,636,500
20241203,123100,165920244,637,637,637,637,0
20241203,123000,165920244,637,637,637,637,1
20241203,122900,165919607,636,636,636,636,2000
20241203,122800,164647607,636,636,636,636,1
20241203,122700,164646971,637,637,637,637,0
20241203,122600,164646971,637,637,637,637,1
20241203,122500,164646334,636,636,636,636,0
20241203,122400,164646334,636,636,636,636,0
20241203,122300,164646334,636,637,637,636,1001
20241203,122200,164009697,636,636,636,636,500
20241203,122100,163691697,636,636,636,636,0
20241203,122000,163691697,636,636,636,636,758
20241203,121900,163209609,637,637,637,637,0
20241203,121800,163209609,637,637,637,637,0
20241203,121700,163209609,637,637,637,637,0
20241203,121600,163209609,637,637,637,637,0
20241203,121500,163209609,637,637,637,637,0
20241203,121400,163209609,637,637,637,637,0
20241203,121300,163209609,637,637,637,637,0
20241203,121200,163209609,637,637,637,637,2821
20241203,121100,161412632,636,636,636,636,6080
20241203,121000,157545752,636,636,636,636,1000
20241203,120900,156909752,636,636,636,636,1589
20241203,120800,155899148,636,637,637,636,1451
20241203,120700,154975971,637,637,637,637,0
20241203,120600,154975971,637,637,637,637,0
20241203,120500,154975971,637,637,637,637,1000
20241203,120400,154338971,637,637,637,637,0
20241203,120300,154338971,637,637,637,637,0
20241203,120200,154338971,637,637,637,637,0
20241203,120100,154338971,637,637,637,637,0
20241203,120000,154338971,637,637,637,637,1221
20241203,115900,153561194,639,639,639,639,2
20241203,115800,153559916,639,639,639,639,3
20241203,115700,153557999,637,637,637,637,5000
20241203,115600,150372999,637,637,637,637,0
20241203,115500,150372999,637,637,637,637,0
20241203,115400,150372999,637,637,637,637,0
20241203,115300,150372999,637,637,637,637,0
20241203,115200,150372999,637,637,637,637,5000
20241203,115100,147187999,637,637,637,637,0
20241203,115000,147187999,637,637,637,637,0
20241203,114900,147187999,637,637,637,637,0
20241203,114800,147187999,637,637,637,637,0
20241203,114700,147187999,637,638,638,637,2000
20241203,114600,145913985,638,639,640,638,20
20241203,114500,145901190,640,640,640,640,0
20241203,114400,145901190,640,640,640,640,0
20241203,114300,145901190,640,640,640,640,1
20241203,114200,145900550,639,639,639,639,0
20241203,114100,145900550,639,639,639,639,0
20241203,114000,145900550,639,639,639,639,0
20241203,113900,145900550,639,639,639,639,0
20241203,113800,145900550,639,639,639,639,0
20241203,113700,145900550,639,639,639,639,0
20241203,113600,145900550,639,639,639,639,0
20241203,113500,145900550,639,639,639,639,513
20241203,113400,145572743,640,640,640,640,0
20241203,113300,145572743,640,640,640,640,0
20241203,113200,145572743,640,640,640,640,0
20241203,113100,145572743,640,640,640,640,0
20241203,113000,145572743,640,640,640,640,2
20241203,112900,145571463,639,639,639,639,17
20241203,112800,145560600,640,640,640,640,0
20241203,112700,145560600,640,640,640,640,0
20241203,112600,145560600,640,640,640,640,0
20241203,112500,145560600,640,640,640,640,0
20241203,112400,145560600,640,640,640,640,45
20241203,112300,145531800,641,641,641,641,0
20241203,112200,145531800,641,640,641,640,600
20241203,112100,145147711,640,640,640,640,0
20241203,112000,145147711,640,640,640,639,10001
20241203,111900,138756542,641,641,641,641,1
20241203,111800,138755901,640,640,640,640,0
20241203,111700,138755901,640,640,640,640,0
20241203,111600,138755901,640,640,640,640,927
20241203,111500,138162621,640,640,640,640,0
20241203,111400,138162621,640,640,640,640,0
20241203,111300,138162621,640,640,640,640,0
20241203,111200,138162621,640,640,640,640,2
20241203,111100,138161341,641,641,641,641,0
20241203,111000,138161341,641,641,641,641,0
20241203,110900,138161341,641,641,641,641,0
20241203,110800,138161341,641,641,641,641,0
20241203,110700,138161341,641,641,641,641,0
20241203,110600,138161341,641,641,641,641,0
20241203,110500,138161341,641,641,641,641,0
20241203,110400,138161341,641,641,641,641,0
20241203,110300,138161341,641,638,641,638,501
20241203,110200,137841700,638,638,638,638,500
20241203,110100,137522700,638,640,640,638,2057
20241203,110000,136207996,640,640,640,640,0
20241203,105900,136207996,640,640,640,640,500
20241203,105800,135887996,640,639,640,639,1688
20241203,105700,134807680,639,639,639,639,0
20241203,105600,134807680,639,639,639,639,0
20241203,105500,134807680,639,639,639,639,1
20241203,105400,134807041,639,639,639,639,0
20241203,105300,134807041,639,639,639,639,4818
20241203,105200,131728339,638,638,638,638,221
20241203,105100,131587341,639,639,639,639,1
20241203,105000,131586702,638,638,638,638,0
20241203,104900,131586702,638,638,638,638,0
20241203,104800,131586702,638,638,638,638,0
20241203,104700,131586702,638,638,638,638,400
20241203,104600,131331502,637,637,637,637,0
20241203,104500,131331502,637,637,637,637,0
20241203,104400,131331502,637,637,637,637,0
20241203,104300,131331502,637,636,637,636,4311
20241203,104200,128589099,636,636,636,636,0
20241203,104100,128589099,636,636,636,636,0
20241203,104000,128589099,636,636,636,636,46
20241203,103900,128559843,636,636,636,636,3
20241203,103800,128557935,635,635,635,635,2285
20241203,103700,127106960,635,635,635,635,7000
20241203,103600,122661960,638,638,638,638,0
20241203,103500,122661960,638,638,638,638,1
20241203,103400,122661322,635,635,635,635,0
20241203,103300,122661322,635,635,635,635,3000
20241203,103200,120756322,636,636,636,636,0
20241203,103100,120756322,636,636,636,636,30
20241203,103000,120737242,638,638,638,638,0
20241203,102900,120737242,638,635,638,635,5002
20241203,102800,117560969,635,635,635,635,1341
20241203,102700,116709434,638,638,638,638,0
20241203,102600,116709434,638,638,638,638,0
20241203,102500,116709434,638,638,638,638,1
20241203,102400,116708796,635,637,637,635,5000
20241203,102300,113533102,638,638,638,638,0
20241203,102200,113533102,638,638,638,638,1
20241203,102100,113532464,637,637,637,637,3000
20241203,102000,111621464,637,637,637,637,221
20241203,101900,111480687,638,638,638,638,0
20241203,101800,111480687,638,638,638,638,100
20241203,101700,111416887,635,638,638,635,102
20241203,101600,111352114,634,635,635,634,8000
20241203,101500,106279968,635,635,635,635,4000
20241203,101400,103739968,638,638,638,638,0
20241203,101300,103739968,638,638,638,638,12
20241203,101200,103732312,638,638,638,638,0
20241203,101100,103732312,638,636,638,636,4
20241203,101000,103729766,635,638,638,635,5008
20241203,100900,100549566,636,637,637,636,1000
20241203,100800,99913515,638,638,638,638,1
20241203,100700,99912877,636,636,636,636,0
20241203,100600,99912877,636,636,636,636,0
20241203,100500,99912877,636,636,636,636,0
20241203,100400,99912877,636,636,637,635,7451
20241203,100300,95172090,637,637,637,637,0
20241203,100200,95172090,637,637,637,637,1
20241203,100100,95171453,635,635,635,635,400
20241203,100000,94917453,636,637,637,636,155
20241203,095900,94818818,637,637,637,637,0
20241203,095800,94818818,637,637,637,637,0
20241203,095700,94818818,637,635,637,635,4059
20241203,095600,92240751,633,633,633,633,1721
20241203,095500,91151358,634,637,637,634,428
20241203,095400,90879766,637,637,637,637,1
20241203,095300,90879129,634,635,635,634,4000
20241203,095200,88341128,635,636,636,635,3000
20241203,095100,86435926,636,636,636,636,0
20241203,095000,86435926,636,636,636,636,10000
20241203,094900,80075926,639,639,639,639,0
20241203,094800,80075926,639,639,639,639,0
20241203,094700,80075926,639,639,639,639,0
20241203,094600,80075926,639,639,639,639,1
20241203,094500,80075287,634,634,634,634,0
20241203,094400,80075287,634,634,634,634,8294
20241203,094300,74816891,634,634,634,634,4000
20241203,094200,72280891,639,639,639,634,6006
20241203,094100,68468907,639,635,639,635,3028
20241203,094000,66546015,635,635,635,635,1000
20241203,093900,65911015,640,640,640,640,0
20241203,093800,65911015,640,635,640,634,5100
20241203,093700,62676281,638,635,638,634,5601
20241203,093600,59119742,638,638,638,634,10007
20241203,093500,52770275,638,635,638,634,10001
20241203,093400,46426204,635,638,638,635,2001
20241203,093300,45155566,634,637,637,634,5719
20241203,093200,41519506,636,636,636,635,4052
20241203,093100,38945434,637,638,638,637,2157
20241203,093000,37570339,638,640,640,638,10015
20241203,092900,31180739,638,641,641,638,2220
20241203,092800,29763874,641,641,641,641,1
20241203,092700,29763233,641,642,642,641,1867
20241203,092600,28565709,643,643,643,643,1
20241203,092500,28565066,644,643,644,642,1564
20241203,092400,27560727,643,641,643,641,7803
20241203,092300,22554751,640,639,640,639,2634
20241203,092200,20870991,639,639,639,639,1000
20241203,092100,20231991,640,639,640,639,705
20241203,092000,19780991,639,640,640,639,6263
20241203,091900,15776933,638,639,639,638,1200
20241203,091800,15011332,640,640,640,640,1
20241203,091700,15010692,639,639,639,639,0
20241203,091600,15010692,639,638,639,638,1866
20241203,091500,13818322,639,639,639,639,102
20241203,091400,13753144,637,639,639,637,5
20241203,091300,13749957,638,638,638,638,30
20241203,091200,13730817,639,639,639,639,0
20241203,091100,13730817,639,639,639,639,9
20241203,091000,13725066,636,636,636,636,0
20241203,090900,13725066,636,636,636,636,22
20241203,090800,13711074,635,635,635,635,4
20241203,090700,13708534,635,640,640,635,44
20241203,090600,13680444,634,636,636,634,2500
20241203,090500,12093474,646,646,646,646,0
20241203,090400,12093474,646,646,646,646,0
20241203,090300,12093474,646,639,646,631,9322
20241203,090200,6187991,647,648,648,637,727
20241203,090100,5724350,647,647,647,647,500
20241203,090000,5400850,650,650,650,650,8309