KissMeData/049630/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,193300,159092473,620,620,620,620,7200
20241205,193200,159092473,620,620,620,620,0
20241205,193100,159092473,620,620,620,620,0
20241205,193000,159092473,620,620,620,620,0
20241205,192900,159092473,620,620,620,620,0
20241205,192800,159092473,620,620,620,620,0
20241205,192700,159092473,620,620,620,620,0
20241205,192600,159092473,620,620,620,620,0
20241205,192500,159092473,620,620,620,620,0
20241205,192400,159092473,620,620,620,620,0
20241205,192300,159092473,620,620,620,620,0
20241205,192200,159092473,620,620,620,620,0
20241205,192100,159092473,620,620,620,620,0
20241205,192000,159092473,620,620,620,620,0
20241205,191900,159092473,620,620,620,620,0
20241205,191800,159092473,620,620,620,620,0
20241205,191700,159092473,620,620,620,620,0
20241205,191600,159092473,620,620,620,620,0
20241205,191500,159092473,620,620,620,620,0
20241205,191400,159092473,620,620,620,620,0
20241205,191300,159092473,620,620,620,620,0
20241205,191200,159092473,620,620,620,620,0
20241205,191100,159092473,620,620,620,620,0
20241205,191000,159092473,620,620,620,620,0
20241205,190900,159092473,620,620,620,620,0
20241205,190800,159092473,620,620,620,620,0
20241205,190700,159092473,620,620,620,620,0
20241205,190600,159092473,620,620,620,620,0
20241205,190500,159092473,620,620,620,620,0
20241205,190400,159092473,620,620,620,620,0
20241205,190300,159092473,620,620,620,620,7200
20241205,190200,159092473,620,620,620,620,0
20241205,190100,159092473,620,620,620,620,0
20241205,190000,159092473,620,620,620,620,0
20241205,185900,159092473,620,620,620,620,0
20241205,185800,159092473,620,620,620,620,0
20241205,185700,159092473,620,620,620,620,0
20241205,185600,159092473,620,620,620,620,0
20241205,185500,159092473,620,620,620,620,0
20241205,185400,159092473,620,620,620,620,0
20241205,185300,159092473,620,620,620,620,0
20241205,185200,159092473,620,620,620,620,0
20241205,185100,159092473,620,620,620,620,0
20241205,185000,159092473,620,620,620,620,0
20241205,184900,159092473,620,620,620,620,0
20241205,184800,159092473,620,620,620,620,0
20241205,184700,159092473,620,620,620,620,0
20241205,184600,159092473,620,620,620,620,0
20241205,184500,159092473,620,620,620,620,0
20241205,184400,159092473,620,620,620,620,0
20241205,184300,159092473,620,620,620,620,0
20241205,184200,159092473,620,620,620,620,0
20241205,184100,159092473,620,620,620,620,0
20241205,184000,159092473,620,620,620,620,0
20241205,183900,159092473,620,620,620,620,0
20241205,183800,159092473,620,620,620,620,0
20241205,183700,159092473,620,620,620,620,0
20241205,183600,159092473,620,620,620,620,0
20241205,183500,159092473,620,620,620,620,0
20241205,183400,159092473,620,620,620,620,0
20241205,183300,159092473,620,620,620,620,7200
20241205,183200,159092473,620,620,620,620,0
20241205,183100,159092473,620,620,620,620,0
20241205,183000,159092473,620,620,620,620,0
20241205,182900,159092473,620,620,620,620,0
20241205,182800,159092473,620,620,620,620,0
20241205,182700,159092473,620,620,620,620,0
20241205,182600,159092473,620,620,620,620,0
20241205,182500,159092473,620,620,620,620,0
20241205,182400,159092473,620,620,620,620,0
20241205,182300,159092473,620,620,620,620,0
20241205,182200,159092473,620,620,620,620,0
20241205,182100,159092473,620,620,620,620,0
20241205,182000,159092473,620,620,620,620,0
20241205,181900,159092473,620,620,620,620,0
20241205,181800,159092473,620,620,620,620,0
20241205,181700,159092473,620,620,620,620,0
20241205,181600,159092473,620,620,620,620,0
20241205,181500,159092473,620,620,620,620,0
20241205,181400,159092473,620,620,620,620,0
20241205,181300,159092473,620,620,620,620,0
20241205,181200,159092473,620,620,620,620,0
20241205,181100,159092473,620,620,620,620,0
20241205,181000,159092473,620,620,620,620,0
20241205,180900,159092473,620,620,620,620,0
20241205,180800,159092473,620,620,620,620,0
20241205,180700,159092473,620,620,620,620,0
20241205,180600,159092473,620,620,620,620,0
20241205,180500,159092473,620,620,620,620,0
20241205,180400,159092473,620,620,620,620,0
20241205,180300,159092473,620,620,620,620,7200
20241205,180200,159092473,620,620,620,620,0
20241205,180100,159092473,620,620,620,620,0
20241205,180000,159092473,620,620,620,620,0
20241205,175900,159092473,620,620,620,620,0
20241205,175800,159092473,620,620,620,620,0
20241205,175700,159092473,620,620,620,620,0
20241205,175600,159092473,620,620,620,620,0
20241205,175500,159092473,620,620,620,620,0
20241205,175400,159092473,620,620,620,620,0
20241205,175300,159092473,620,620,620,620,0
20241205,175200,159092473,620,620,620,620,0
20241205,175100,159092473,620,620,620,620,0
20241205,175000,159092473,620,620,620,620,0
20241205,174900,159092473,620,620,620,620,0
20241205,174800,159092473,620,620,620,620,0
20241205,174700,159092473,620,620,620,620,0
20241205,174600,159092473,620,620,620,620,0
20241205,174500,159092473,620,620,620,620,0
20241205,174400,159092473,620,620,620,620,0
20241205,174300,159092473,620,620,620,620,0
20241205,174200,159092473,620,620,620,620,0
20241205,174100,159092473,620,620,620,620,0
20241205,174000,159092473,620,620,620,620,0
20241205,173900,159092473,620,620,620,620,0
20241205,173800,159092473,620,620,620,620,0
20241205,173700,159092473,620,620,620,620,0
20241205,173600,159092473,620,620,620,620,0
20241205,173500,159092473,620,620,620,620,0
20241205,173400,159092473,620,620,620,620,0
20241205,173300,159092473,620,620,620,620,7200
20241205,173200,159092473,620,620,620,620,0
20241205,173100,159092473,620,620,620,620,0
20241205,173000,159092473,620,620,620,620,0
20241205,172900,159092473,620,620,620,620,0
20241205,172800,159092473,620,620,620,620,0
20241205,172700,159092473,620,620,620,620,0
20241205,172600,159092473,620,620,620,620,0
20241205,172500,159092473,620,620,620,620,0
20241205,172400,159092473,620,620,620,620,0
20241205,172300,159092473,620,620,620,620,0
20241205,172200,159092473,620,620,620,620,0
20241205,172100,159092473,620,620,620,620,0
20241205,172000,159092473,620,620,620,620,0
20241205,171900,159092473,620,620,620,620,0
20241205,171800,159092473,620,620,620,620,0
20241205,171700,159092473,620,620,620,620,0
20241205,171600,159092473,620,620,620,620,0
20241205,171500,159092473,620,620,620,620,0
20241205,171400,159092473,620,620,620,620,0
20241205,171300,159092473,620,620,620,620,0
20241205,171200,159092473,620,620,620,620,0
20241205,171100,159092473,620,620,620,620,0
20241205,171000,159092473,620,620,620,620,0
20241205,170900,159092473,620,620,620,620,0
20241205,170800,159092473,620,620,620,620,0
20241205,170700,159092473,620,620,620,620,0
20241205,170600,159092473,620,620,620,620,0
20241205,170500,159092473,620,620,620,620,0
20241205,170400,159092473,620,620,620,620,0
20241205,170300,159092473,620,620,620,620,7200
20241205,170200,159092473,620,620,620,620,0
20241205,170100,159092473,620,620,620,620,0
20241205,170000,159092473,620,620,620,620,0
20241205,165900,159092473,620,620,620,620,0
20241205,165800,159092473,620,620,620,620,0
20241205,165700,159092473,620,620,620,620,0
20241205,165600,159092473,620,620,620,620,0
20241205,165500,159092473,620,620,620,620,0
20241205,165400,159092473,620,620,620,620,0
20241205,165300,159092473,620,620,620,620,0
20241205,165200,159092473,620,620,620,620,0
20241205,165100,159092473,620,620,620,620,0
20241205,165000,159092473,620,620,620,620,0
20241205,164900,159092473,620,620,620,620,0
20241205,164800,159092473,620,620,620,620,0
20241205,164700,159092473,620,620,620,620,0
20241205,164600,159092473,620,620,620,620,0
20241205,164500,159092473,620,620,620,620,0
20241205,164400,159092473,620,620,620,620,0
20241205,164300,159092473,620,620,620,620,0
20241205,164200,159092473,620,620,620,620,0
20241205,164100,159092473,620,620,620,620,0
20241205,164000,159092473,620,620,620,620,0
20241205,163900,159092473,620,620,620,620,0
20241205,163800,159092473,620,620,620,620,0
20241205,163700,159092473,620,620,620,620,0
20241205,163600,159092473,620,620,620,620,0
20241205,163500,159092473,620,620,620,620,0
20241205,163400,159092473,620,620,620,620,0
20241205,163300,159092473,620,620,620,620,7200
20241205,163200,159092473,620,620,620,620,0
20241205,163100,159092473,620,620,620,620,0
20241205,163000,159092473,620,620,620,620,0
20241205,162900,159092473,620,620,620,620,0
20241205,162800,159092473,620,620,620,620,0
20241205,162700,159092473,620,620,620,620,0
20241205,162600,159092473,620,620,620,620,0
20241205,162500,159092473,620,620,620,620,0
20241205,162400,159092473,620,620,620,620,0
20241205,162300,159092473,620,620,620,620,0
20241205,162200,159092473,620,620,620,620,0
20241205,162100,159092473,620,620,620,620,0
20241205,162000,159092473,620,620,620,620,0
20241205,161900,159092473,620,620,620,620,0
20241205,161800,159092473,620,620,620,620,0
20241205,161700,159092473,620,620,620,620,0
20241205,161600,159092473,620,620,620,620,0
20241205,161500,159092473,620,620,620,620,0
20241205,161400,159092473,620,620,620,620,0
20241205,161300,159092473,620,620,620,620,0
20241205,161200,159092473,620,620,620,620,0
20241205,161100,159092473,620,620,620,620,0
20241205,161000,159092473,620,620,620,620,0
20241205,160900,159092473,620,620,620,620,0
20241205,160800,159092473,620,620,620,620,0
20241205,160700,159092473,620,620,620,620,0
20241205,160600,159092473,620,620,620,620,0
20241205,160500,159092473,620,620,620,620,0
20241205,160400,159092473,620,620,620,620,0
20241205,160300,159092473,620,620,620,620,7200
20241205,160200,159092473,620,620,620,620,0
20241205,160100,159092473,620,620,620,620,0
20241205,160000,159092473,620,620,620,620,0
20241205,155900,159092473,620,620,620,620,0
20241205,155800,159092473,620,620,620,620,0
20241205,155700,159092473,620,620,620,620,0
20241205,155600,159092473,620,620,620,620,0
20241205,155500,159092473,620,620,620,620,0
20241205,155400,159092473,620,620,620,620,0
20241205,155300,159092473,620,620,620,620,0
20241205,155200,159092473,620,620,620,620,0
20241205,155100,159092473,620,620,620,620,0
20241205,155000,159092473,620,620,620,620,0
20241205,154900,159092473,620,620,620,620,0
20241205,154800,159092473,620,620,620,620,0
20241205,154700,159092473,620,620,620,620,0
20241205,154600,159092473,620,620,620,620,0
20241205,154500,159092473,620,620,620,620,0
20241205,154400,159092473,620,620,620,620,0
20241205,154300,159092473,620,620,620,620,0
20241205,154200,159092473,620,620,620,620,0
20241205,154100,159092473,620,620,620,620,0
20241205,154000,159092473,620,620,620,620,0
20241205,153900,159092473,620,620,620,620,0
20241205,153800,159092473,620,620,620,620,0
20241205,153700,159092473,620,620,620,620,0
20241205,153600,159092473,620,620,620,620,0
20241205,153500,159092473,620,620,620,620,0
20241205,153400,159092473,620,620,620,620,0
20241205,153300,159092473,620,620,620,620,7200
20241205,153200,159092473,620,620,620,620,0
20241205,153100,159092473,620,620,620,620,0
20241205,153000,159092473,620,620,620,620,7200
20241205,152900,154628473,624,624,624,624,0
20241205,152800,154628473,624,624,624,624,0
20241205,152700,154628473,624,624,624,624,0
20241205,152600,154628473,624,624,624,624,0
20241205,152500,154628473,624,624,624,624,0
20241205,152400,154628473,624,624,624,624,0
20241205,152300,154628473,624,624,624,624,0
20241205,152200,154628473,624,624,624,624,0
20241205,152100,154628473,624,624,624,624,0
20241205,152000,154628473,624,624,624,624,0
20241205,151900,154628473,624,624,624,624,38
20241205,151800,154604761,624,624,624,624,102
20241205,151700,154541113,625,625,625,625,0
20241205,151600,154541113,625,625,625,625,266
20241205,151500,154374863,625,625,625,625,2
20241205,151400,154373613,625,625,625,625,0
20241205,151300,154373613,625,625,625,625,0
20241205,151200,154373613,625,625,625,625,0
20241205,151100,154373613,625,625,625,625,1
20241205,151000,154372988,625,625,625,625,0
20241205,150900,154372988,625,625,625,625,0
20241205,150800,154372988,625,625,625,625,4000
20241205,150700,151872988,625,625,625,625,279
20241205,150600,151698613,625,625,625,625,1914
20241205,150500,150502363,625,625,625,625,499
20241205,150400,150190488,625,625,625,625,2
20241205,150300,150189238,626,624,626,624,5000
20241205,150200,147065382,624,624,624,624,0
20241205,150100,147065382,624,624,624,624,1
20241205,150000,147064758,625,621,625,621,2
20241205,145900,147063512,621,621,621,621,0
20241205,145800,147063512,621,621,621,621,0
20241205,145700,147063512,621,622,622,621,303
20241205,145600,146875334,621,621,621,621,964
20241205,145500,146276690,621,621,621,620,6009
20241205,145400,142546745,621,621,621,621,4
20241205,145300,142544261,621,623,623,621,8215
20241205,145200,137434425,623,624,624,623,10142
20241205,145100,131115821,624,625,625,624,3450
20241205,145000,128960871,624,624,624,624,0
20241205,144900,128960871,624,624,624,624,7230
20241205,144800,124449351,625,625,625,625,50
20241205,144700,124418101,625,625,625,625,100
20241205,144600,124355601,625,626,626,625,9218
20241205,144500,118594340,626,626,626,626,20
20241205,144400,118581820,626,626,626,626,10
20241205,144300,118575560,626,626,626,626,1733
20241205,144200,117490702,626,625,626,625,1086
20241205,144100,116811021,625,626,626,625,2420
20241205,144000,115298321,626,626,626,626,0
20241205,143900,115298321,626,626,626,626,0
20241205,143800,115298321,626,626,626,626,0
20241205,143700,115298321,626,626,626,626,50
20241205,143600,115267021,626,626,626,626,0
20241205,143500,115267021,626,626,626,626,0
20241205,143400,115267021,626,626,626,626,100
20241205,143300,115204421,626,626,626,626,280
20241205,143200,115029141,626,626,626,626,320
20241205,143100,114828821,626,625,626,625,5
20241205,143000,114825695,626,626,626,626,0
20241205,142900,114825695,626,626,626,626,0
20241205,142800,114825695,626,626,626,626,0
20241205,142700,114825695,626,626,626,626,0
20241205,142600,114825695,626,626,626,626,0
20241205,142500,114825695,626,626,626,626,0
20241205,142400,114825695,626,626,626,626,0
20241205,142300,114825695,626,626,626,626,38
20241205,142200,114801907,626,626,626,626,7
20241205,142100,114797525,626,626,626,626,894
20241205,142000,114237881,629,629,629,629,0
20241205,141900,114237881,629,629,629,629,1
20241205,141800,114237252,628,628,628,626,8721
20241205,141700,108760912,628,628,628,628,0
20241205,141600,108760912,628,628,628,628,22
20241205,141500,108747096,629,629,629,629,0
20241205,141400,108747096,629,629,629,629,0
20241205,141300,108747096,629,629,629,629,0
20241205,141200,108747096,629,629,629,629,220
20241205,141100,108608716,629,629,629,629,0
20241205,141000,108608716,629,629,629,629,0
20241205,140900,108608716,629,629,629,629,0
20241205,140800,108608716,629,629,629,629,1
20241205,140700,108608087,629,629,629,629,0
20241205,140600,108608087,629,629,629,629,0
20241205,140500,108608087,629,629,629,629,0
20241205,140400,108608087,629,629,629,629,0
20241205,140300,108608087,629,629,629,629,0
20241205,140200,108608087,629,629,629,629,400
20241205,140100,108356487,629,629,629,629,1
20241205,140000,108355858,628,628,628,628,0
20241205,135900,108355858,628,628,628,628,3232
20241205,135800,106326162,628,627,628,627,1311
20241205,135700,105504164,628,628,628,628,0
20241205,135600,105504164,628,628,628,628,0
20241205,135500,105504164,628,628,628,628,4
20241205,135400,105501652,627,627,628,627,4
20241205,135300,105499143,628,628,628,628,0
20241205,135200,105499143,628,628,628,628,0
20241205,135100,105499143,628,628,628,628,1769
20241205,135000,104388211,629,629,629,629,0
20241205,134900,104388211,629,629,629,629,0
20241205,134800,104388211,629,629,629,629,4
20241205,134700,104385695,629,629,629,629,0
20241205,134600,104385695,629,629,629,629,0
20241205,134500,104385695,629,629,629,629,0
20241205,134400,104385695,629,629,629,629,0
20241205,134300,104385695,629,629,629,629,0
20241205,134200,104385695,629,629,629,629,0
20241205,134100,104385695,629,629,629,629,0
20241205,134000,104385695,629,629,629,629,0
20241205,133900,104385695,629,629,629,629,14
20241205,133800,104376889,629,629,629,629,0
20241205,133700,104376889,629,629,629,629,0
20241205,133600,104376889,629,629,629,629,0
20241205,133500,104376889,629,629,629,629,0
20241205,133400,104376889,629,629,629,629,0
20241205,133300,104376889,629,629,629,629,0
20241205,133200,104376889,629,629,629,629,0
20241205,133100,104376889,629,629,629,629,0
20241205,133000,104376889,629,629,629,629,0
20241205,132900,104376889,629,629,629,629,0
20241205,132800,104376889,629,629,629,629,0
20241205,132700,104376889,629,629,629,629,0
20241205,132600,104376889,629,629,629,629,0
20241205,132500,104376889,629,629,629,629,0
20241205,132400,104376889,629,629,629,629,0
20241205,132300,104376889,629,629,629,629,0
20241205,132200,104376889,629,629,629,629,0
20241205,132100,104376889,629,629,629,629,0
20241205,132000,104376889,629,629,629,629,0
20241205,131900,104376889,629,629,629,629,0
20241205,131800,104376889,629,629,629,629,0
20241205,131700,104376889,629,629,629,629,0
20241205,131600,104376889,629,629,629,629,0
20241205,131500,104376889,629,629,629,629,0
20241205,131400,104376889,629,629,629,629,0
20241205,131300,104376889,629,629,629,629,0
20241205,131200,104376889,629,628,629,628,13
20241205,131100,104368713,629,629,629,629,1
20241205,131000,104368084,629,628,629,628,1790
20241205,130900,103243963,630,630,630,630,0
20241205,130800,103243963,630,630,630,630,0
20241205,130700,103243963,630,630,630,630,47
20241205,130600,103214353,630,630,630,630,0
20241205,130500,103214353,630,630,630,630,0
20241205,130400,103214353,630,630,630,630,0
20241205,130300,103214353,630,630,630,630,0
20241205,130200,103214353,630,630,630,630,1
20241205,130100,103213723,628,628,628,628,0
20241205,130000,103213723,628,628,628,628,0
20241205,125900,103213723,628,628,628,628,0
20241205,125800,103213723,628,628,628,628,0
20241205,125700,103213723,628,628,628,628,3434
20241205,125600,101057171,628,628,628,628,0
20241205,125500,101057171,628,628,628,628,0
20241205,125400,101057171,628,628,628,628,0
20241205,125300,101057171,628,628,628,628,0
20241205,125200,101057171,628,628,628,628,4
20241205,125100,101054659,629,629,629,629,1
20241205,125000,101054030,626,626,626,626,0
20241205,124900,101054030,626,626,626,626,0
20241205,124800,101054030,626,626,626,626,0
20241205,124700,101054030,626,627,627,626,2000
20241205,124600,99800221,629,629,629,629,2
20241205,124500,99798963,630,630,630,630,0
20241205,124400,99798963,630,630,630,630,33
20241205,124300,99778173,631,631,631,631,0
20241205,124200,99778173,631,631,631,631,0
20241205,124100,99778173,631,631,631,631,0
20241205,124000,99778173,631,631,631,631,0
20241205,123900,99778173,631,631,631,631,0
20241205,123800,99778173,631,631,631,631,0
20241205,123700,99778173,631,631,631,631,0
20241205,123600,99778173,631,631,631,631,2
20241205,123500,99776911,628,633,633,628,4071
20241205,123400,97218211,629,628,629,628,3129
20241205,123300,95250672,628,628,628,628,0
20241205,123200,95250672,628,628,628,628,0
20241205,123100,95250672,628,628,628,628,0
20241205,123000,95250672,628,628,628,628,0
20241205,122900,95250672,628,628,628,628,0
20241205,122800,95250672,628,628,628,628,1
20241205,122700,95250044,625,625,625,625,0
20241205,122600,95250044,625,626,626,625,1500
20241205,122500,94311223,627,627,627,627,0
20241205,122400,94311223,627,627,627,627,1000
20241205,122300,93684223,627,627,627,627,0
20241205,122200,93684223,627,627,627,627,1
20241205,122100,93683596,627,627,627,627,398
20241205,122000,93434050,627,627,627,627,0
20241205,121900,93434050,627,627,627,627,0
20241205,121800,93434050,627,627,627,627,0
20241205,121700,93434050,627,627,627,627,603
20241205,121600,93055969,627,627,627,627,0
20241205,121500,93055969,627,627,627,626,151
20241205,121400,92961440,627,627,627,627,4935
20241205,121300,89867195,627,628,628,627,1037
20241205,121200,89216995,628,628,628,628,202
20241205,121100,89090139,629,629,629,629,0
20241205,121000,89090139,629,629,629,629,0
20241205,120900,89090139,629,629,629,629,0
20241205,120800,89090139,629,629,629,629,0
20241205,120700,89090139,629,629,629,629,0
20241205,120600,89090139,629,629,629,629,0
20241205,120500,89090139,629,629,629,629,0
20241205,120400,89090139,629,629,629,629,0
20241205,120300,89090139,629,629,629,629,0
20241205,120200,89090139,629,628,629,628,16
20241205,120100,89080090,628,628,628,628,203
20241205,120000,88952606,628,629,629,627,1812
20241205,115900,87813301,629,629,629,629,0
20241205,115800,87813301,629,629,629,629,0
20241205,115700,87813301,629,629,629,629,0
20241205,115600,87813301,629,629,629,629,0
20241205,115500,87813301,629,629,629,629,0
20241205,115400,87813301,629,629,629,629,7
20241205,115300,87808898,629,629,629,629,2
20241205,115200,87807640,630,628,630,628,604
20241205,115100,87428324,630,630,630,630,0
20241205,115000,87428324,630,633,633,630,3
20241205,114900,87426431,627,627,627,627,0
20241205,114800,87426431,627,627,627,627,0
20241205,114700,87426431,627,627,627,627,0
20241205,114600,87426431,627,627,627,627,0
20241205,114500,87426431,627,627,627,627,0
20241205,114400,87426431,627,627,627,627,0
20241205,114300,87426431,627,627,627,627,0
20241205,114200,87426431,627,627,627,627,0
20241205,114100,87426431,627,627,627,627,0
20241205,114000,87426431,627,627,627,627,0
20241205,113900,87426431,627,627,627,627,0
20241205,113800,87426431,627,627,627,627,0
20241205,113700,87426431,627,627,627,627,0
20241205,113600,87426431,627,629,630,627,11778
20241205,113500,80034245,629,629,629,629,0
20241205,113400,80034245,629,629,629,629,0
20241205,113300,80034245,629,629,629,629,0
20241205,113200,80034245,629,629,629,629,0
20241205,113100,80034245,629,629,629,629,0
20241205,113000,80034245,629,629,629,629,0
20241205,112900,80034245,629,629,629,629,1
20241205,112800,80033616,628,628,628,628,0
20241205,112700,80033616,628,628,628,628,0
20241205,112600,80033616,628,628,628,628,0
20241205,112500,80033616,628,628,628,628,0
20241205,112400,80033616,628,628,628,628,0
20241205,112300,80033616,628,628,628,628,0
20241205,112200,80033616,628,628,628,628,0
20241205,112100,80033616,628,628,628,628,0
20241205,112000,80033616,628,628,628,628,0
20241205,111900,80033616,628,628,628,628,0
20241205,111800,80033616,628,628,628,628,0
20241205,111700,80033616,628,628,628,628,71
20241205,111600,79989028,628,628,628,628,2
20241205,111500,79987772,628,628,628,628,4
20241205,111400,79985260,628,628,628,628,0
20241205,111300,79985260,628,628,628,628,0
20241205,111200,79985260,628,628,628,628,0
20241205,111100,79985260,628,628,628,628,0
20241205,111000,79985260,628,628,628,628,0
20241205,110900,79985260,628,628,628,628,0
20241205,110800,79985260,628,628,628,628,1
20241205,110700,79984632,628,628,628,628,10
20241205,110600,79978352,628,628,628,628,0
20241205,110500,79978352,628,628,628,628,0
20241205,110400,79978352,628,628,628,628,2
20241205,110300,79977096,629,629,629,629,0
20241205,110200,79977096,629,629,629,629,1
20241205,110100,79976467,627,627,627,627,3000
20241205,110000,78095467,627,627,627,627,0
20241205,105900,78095467,627,627,627,627,0
20241205,105800,78095467,627,627,627,627,0
20241205,105700,78095467,627,627,627,627,4505
20241205,105600,75270832,627,629,629,627,167
20241205,105500,75166121,628,628,628,628,1592
20241205,105400,74166345,628,628,628,627,83
20241205,105300,74114232,629,629,629,629,0
20241205,105200,74114232,629,629,629,629,0
20241205,105100,74114232,629,629,629,629,0
20241205,105000,74114232,629,629,629,629,2
20241205,104900,74112974,629,629,629,629,92
20241205,104800,74055106,628,628,628,628,0
20241205,104700,74055106,628,628,628,628,0
20241205,104600,74055106,628,628,628,628,0
20241205,104500,74055106,628,628,628,628,0
20241205,104400,74055106,628,628,628,628,20
20241205,104300,74042546,627,627,627,627,31
20241205,104200,74023109,629,629,629,629,0
20241205,104100,74023109,629,629,629,629,53
20241205,104000,73989772,629,629,629,629,0
20241205,103900,73989772,629,629,629,629,0
20241205,103800,73989772,629,629,629,629,2
20241205,103700,73988514,629,629,629,629,19
20241205,103600,73976563,629,629,629,629,5
20241205,103500,73973418,627,627,627,627,0
20241205,103400,73973418,627,627,627,627,5697
20241205,103300,70401399,629,629,629,629,1
20241205,103200,70400770,627,628,628,627,600
20241205,103100,70024264,629,629,629,629,0
20241205,103000,70024264,629,629,629,629,0
20241205,102900,70024264,629,629,629,629,0
20241205,102800,70024264,629,629,629,629,300
20241205,102700,69835564,629,629,629,629,1
20241205,102600,69834935,627,627,627,627,0
20241205,102500,69834935,627,627,627,627,0
20241205,102400,69834935,627,627,627,627,0
20241205,102300,69834935,627,627,627,627,0
20241205,102200,69834935,627,627,627,627,0
20241205,102100,69834935,627,627,627,627,0
20241205,102000,69834935,627,627,627,627,0
20241205,101900,69834935,627,627,627,627,0
20241205,101800,69834935,627,627,627,627,0
20241205,101700,69834935,627,627,627,627,0
20241205,101600,69834935,627,627,627,627,0
20241205,101500,69834935,627,627,627,627,0
20241205,101400,69834935,627,627,627,627,1663
20241205,101300,68792234,627,629,629,627,142
20241205,101200,68703178,629,629,629,629,0
20241205,101100,68703178,629,629,629,629,27564
20241205,101000,51365422,630,630,630,630,0
20241205,100900,51365422,630,630,630,630,0
20241205,100800,51365422,630,630,630,630,6
20241205,100700,51361642,630,630,630,630,0
20241205,100600,51361642,630,630,630,630,2
20241205,100500,51360382,630,630,630,630,501
20241205,100400,51044752,630,630,630,630,3000
20241205,100300,49154752,630,630,630,630,0
20241205,100200,49154752,630,634,634,630,3503
20241205,100100,46947719,632,633,633,632,2624
20241205,100000,45286886,633,633,633,633,0
20241205,095900,45286886,633,634,634,633,2
20241205,095800,45285619,634,634,634,634,0
20241205,095700,45285619,634,634,634,634,1
20241205,095600,45284985,634,634,634,634,2
20241205,095500,45283717,633,633,633,633,329
20241205,095400,45075460,633,633,633,633,0
20241205,095300,45075460,633,633,633,633,600
20241205,095200,44695660,633,634,635,633,6608
20241205,095100,40512791,635,635,635,635,0
20241205,095000,40512791,635,635,635,635,0
20241205,094900,40512791,635,635,635,635,0
20241205,094800,40512791,635,635,635,635,1
20241205,094700,40512156,634,634,634,634,0
20241205,094600,40512156,634,634,634,634,90
20241205,094500,40455096,636,636,636,636,0
20241205,094400,40455096,636,636,636,636,0
20241205,094300,40455096,636,636,636,636,12
20241205,094200,40447464,635,635,635,635,3590
20241205,094100,38167814,634,635,635,634,852
20241205,094000,37627621,634,634,634,634,917
20241205,093900,37046243,631,631,631,631,0
20241205,093800,37046243,631,635,635,631,3001
20241205,093700,35152608,635,635,635,635,0
20241205,093600,35152608,635,635,635,635,1
20241205,093500,35151973,634,634,634,634,500
20241205,093400,34834973,634,634,634,634,1000
20241205,093300,34200973,634,634,634,634,0
20241205,093200,34200973,634,633,634,633,901
20241205,093100,33630639,633,633,633,633,0
20241205,093000,33630639,633,633,633,633,15
20241205,092900,33621144,630,628,630,628,15440
20241205,092800,23904425,625,625,625,625,1
20241205,092700,23903800,627,626,627,626,6002
20241205,092600,20141375,626,626,626,626,829
20241205,092500,19622421,626,627,627,626,9077
20241205,092400,13938718,627,627,627,627,1559
20241205,092300,12961225,627,628,628,627,3215
20241205,092200,10943213,629,629,629,629,0
20241205,092100,10943213,629,629,629,629,980
20241205,092000,10326793,633,633,633,633,3
20241205,091900,10324894,629,630,630,629,3493
20241205,091800,8127643,630,631,631,630,4175
20241205,091700,5496393,636,636,636,636,0
20241205,091600,5496393,636,636,636,636,0
20241205,091500,5496393,636,633,636,626,1703
20241205,091400,4421869,628,628,628,628,0
20241205,091300,4421869,628,628,628,628,1279
20241205,091200,3618657,628,628,628,628,0
20241205,091100,3618657,628,628,628,628,0
20241205,091000,3618657,628,628,628,628,0
20241205,090900,3618657,628,628,628,628,0
20241205,090800,3618657,628,629,629,628,600
20241205,090700,3241557,629,629,629,629,1
20241205,090600,3240928,634,634,634,634,0
20241205,090500,3240928,634,634,634,634,0
20241205,090400,3240928,634,634,634,634,0
20241205,090300,3240928,634,634,634,634,47
20241205,090200,3211130,634,634,634,634,200
20241205,090100,3084330,634,634,634,634,200
20241205,090000,2957530,635,625,635,625,4732