KissMeData/049630/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,193300,157256449,624,624,624,624,7551
20241210,193200,157256449,624,624,624,624,0
20241210,193100,157256449,624,624,624,624,0
20241210,193000,157256449,624,624,624,624,0
20241210,192900,157256449,624,624,624,624,0
20241210,192800,157256449,624,624,624,624,0
20241210,192700,157256449,624,624,624,624,0
20241210,192600,157256449,624,624,624,624,0
20241210,192500,157256449,624,624,624,624,0
20241210,192400,157256449,624,624,624,624,0
20241210,192300,157256449,624,624,624,624,0
20241210,192200,157256449,624,624,624,624,0
20241210,192100,157256449,624,624,624,624,0
20241210,192000,157256449,624,624,624,624,0
20241210,191900,157256449,624,624,624,624,0
20241210,191800,157256449,624,624,624,624,0
20241210,191700,157256449,624,624,624,624,0
20241210,191600,157256449,624,624,624,624,0
20241210,191500,157256449,624,624,624,624,0
20241210,191400,157256449,624,624,624,624,0
20241210,191300,157256449,624,624,624,624,0
20241210,191200,157256449,624,624,624,624,0
20241210,191100,157256449,624,624,624,624,0
20241210,191000,157256449,624,624,624,624,0
20241210,190900,157256449,624,624,624,624,0
20241210,190800,157256449,624,624,624,624,0
20241210,190700,157256449,624,624,624,624,0
20241210,190600,157256449,624,624,624,624,0
20241210,190500,157256449,624,624,624,624,0
20241210,190400,157256449,624,624,624,624,0
20241210,190300,157256449,624,624,624,624,7551
20241210,190200,157256449,624,624,624,624,0
20241210,190100,157256449,624,624,624,624,0
20241210,190000,157256449,624,624,624,624,0
20241210,185900,157256449,624,624,624,624,0
20241210,185800,157256449,624,624,624,624,0
20241210,185700,157256449,624,624,624,624,0
20241210,185600,157256449,624,624,624,624,0
20241210,185500,157256449,624,624,624,624,0
20241210,185400,157256449,624,624,624,624,0
20241210,185300,157256449,624,624,624,624,0
20241210,185200,157256449,624,624,624,624,0
20241210,185100,157256449,624,624,624,624,0
20241210,185000,157256449,624,624,624,624,0
20241210,184900,157256449,624,624,624,624,0
20241210,184800,157256449,624,624,624,624,0
20241210,184700,157256449,624,624,624,624,0
20241210,184600,157256449,624,624,624,624,0
20241210,184500,157256449,624,624,624,624,0
20241210,184400,157256449,624,624,624,624,0
20241210,184300,157256449,624,624,624,624,0
20241210,184200,157256449,624,624,624,624,0
20241210,184100,157256449,624,624,624,624,0
20241210,184000,157256449,624,624,624,624,0
20241210,183900,157256449,624,624,624,624,0
20241210,183800,157256449,624,624,624,624,0
20241210,183700,157256449,624,624,624,624,0
20241210,183600,157256449,624,624,624,624,0
20241210,183500,157256449,624,624,624,624,0
20241210,183400,157256449,624,624,624,624,0
20241210,183300,157256449,624,624,624,624,7551
20241210,183200,157256449,624,624,624,624,0
20241210,183100,157256449,624,624,624,624,0
20241210,183000,157256449,624,624,624,624,0
20241210,182900,157256449,624,624,624,624,0
20241210,182800,157256449,624,624,624,624,0
20241210,182700,157256449,624,624,624,624,0
20241210,182600,157256449,624,624,624,624,0
20241210,182500,157256449,624,624,624,624,0
20241210,182400,157256449,624,624,624,624,0
20241210,182300,157256449,624,624,624,624,0
20241210,182200,157256449,624,624,624,624,0
20241210,182100,157256449,624,624,624,624,0
20241210,182000,157256449,624,624,624,624,0
20241210,181900,157256449,624,624,624,624,0
20241210,181800,157256449,624,624,624,624,0
20241210,181700,157256449,624,624,624,624,0
20241210,181600,157256449,624,624,624,624,0
20241210,181500,157256449,624,624,624,624,0
20241210,181400,157256449,624,624,624,624,0
20241210,181300,157256449,624,624,624,624,0
20241210,181200,157256449,624,624,624,624,0
20241210,181100,157256449,624,624,624,624,0
20241210,181000,157256449,624,624,624,624,0
20241210,180900,157256449,624,624,624,624,0
20241210,180800,157256449,624,624,624,624,0
20241210,180700,157256449,624,624,624,624,0
20241210,180600,157256449,624,624,624,624,0
20241210,180500,157256449,624,624,624,624,0
20241210,180400,157256449,624,624,624,624,0
20241210,180300,157256449,624,624,624,624,7551
20241210,180200,157256449,624,624,624,624,0
20241210,180100,157256449,624,624,624,624,0
20241210,180000,157256449,624,624,624,624,0
20241210,175900,157256449,624,624,624,624,0
20241210,175800,157256449,624,624,624,624,0
20241210,175700,157256449,624,624,624,624,0
20241210,175600,157256449,624,624,624,624,0
20241210,175500,157256449,624,624,624,624,0
20241210,175400,157256449,624,624,624,624,0
20241210,175300,157256449,624,624,624,624,0
20241210,175200,157256449,624,624,624,624,0
20241210,175100,157256449,624,624,624,624,0
20241210,175000,157256449,624,624,624,624,0
20241210,174900,157256449,624,624,624,624,0
20241210,174800,157256449,624,624,624,624,0
20241210,174700,157256449,624,624,624,624,0
20241210,174600,157256449,624,624,624,624,0
20241210,174500,157256449,624,624,624,624,0
20241210,174400,157256449,624,624,624,624,0
20241210,174300,157256449,624,624,624,624,0
20241210,174200,157256449,624,624,624,624,0
20241210,174100,157256449,624,624,624,624,0
20241210,174000,157256449,624,624,624,624,0
20241210,173900,157256449,624,624,624,624,0
20241210,173800,157256449,624,624,624,624,0
20241210,173700,157256449,624,624,624,624,0
20241210,173600,157256449,624,624,624,624,0
20241210,173500,157256449,624,624,624,624,0
20241210,173400,157256449,624,624,624,624,0
20241210,173300,157256449,624,624,624,624,7551
20241210,173200,157256449,624,624,624,624,0
20241210,173100,157256449,624,624,624,624,0
20241210,173000,157256449,624,624,624,624,0
20241210,172900,157256449,624,624,624,624,0
20241210,172800,157256449,624,624,624,624,0
20241210,172700,157256449,624,624,624,624,0
20241210,172600,157256449,624,624,624,624,0
20241210,172500,157256449,624,624,624,624,0
20241210,172400,157256449,624,624,624,624,0
20241210,172300,157256449,624,624,624,624,0
20241210,172200,157256449,624,624,624,624,0
20241210,172100,157256449,624,624,624,624,0
20241210,172000,157256449,624,624,624,624,0
20241210,171900,157256449,624,624,624,624,0
20241210,171800,157256449,624,624,624,624,0
20241210,171700,157256449,624,624,624,624,0
20241210,171600,157256449,624,624,624,624,0
20241210,171500,157256449,624,624,624,624,0
20241210,171400,157256449,624,624,624,624,0
20241210,171300,157256449,624,624,624,624,0
20241210,171200,157256449,624,624,624,624,0
20241210,171100,157256449,624,624,624,624,0
20241210,171000,157256449,624,624,624,624,0
20241210,170900,157256449,624,624,624,624,0
20241210,170800,157256449,624,624,624,624,0
20241210,170700,157256449,624,624,624,624,0
20241210,170600,157256449,624,624,624,624,0
20241210,170500,157256449,624,624,624,624,0
20241210,170400,157256449,624,624,624,624,0
20241210,170300,157256449,624,624,624,624,7551
20241210,170200,157256449,624,624,624,624,0
20241210,170100,157256449,624,624,624,624,0
20241210,170000,157256449,624,624,624,624,0
20241210,165900,157256449,624,624,624,624,0
20241210,165800,157256449,624,624,624,624,0
20241210,165700,157256449,624,624,624,624,0
20241210,165600,157256449,624,624,624,624,0
20241210,165500,157256449,624,624,624,624,0
20241210,165400,157256449,624,624,624,624,0
20241210,165300,157256449,624,624,624,624,0
20241210,165200,157256449,624,624,624,624,0
20241210,165100,157256449,624,624,624,624,0
20241210,165000,157256449,624,624,624,624,0
20241210,164900,157256449,624,624,624,624,0
20241210,164800,157256449,624,624,624,624,0
20241210,164700,157256449,624,624,624,624,0
20241210,164600,157256449,624,624,624,624,0
20241210,164500,157256449,624,624,624,624,0
20241210,164400,157256449,624,624,624,624,0
20241210,164300,157256449,624,624,624,624,0
20241210,164200,157256449,624,624,624,624,0
20241210,164100,157256449,624,624,624,624,0
20241210,164000,157256449,624,624,624,624,0
20241210,163900,157256449,624,624,624,624,0
20241210,163800,157256449,624,624,624,624,0
20241210,163700,157256449,624,624,624,624,0
20241210,163600,157256449,624,624,624,624,0
20241210,163500,157256449,624,624,624,624,0
20241210,163400,157256449,624,624,624,624,0
20241210,163300,157256449,624,624,624,624,7551
20241210,163200,157256449,624,624,624,624,0
20241210,163100,157256449,624,624,624,624,0
20241210,163000,157256449,624,624,624,624,0
20241210,162900,157256449,624,624,624,624,0
20241210,162800,157256449,624,624,624,624,0
20241210,162700,157256449,624,624,624,624,0
20241210,162600,157256449,624,624,624,624,0
20241210,162500,157256449,624,624,624,624,0
20241210,162400,157256449,624,624,624,624,0
20241210,162300,157256449,624,624,624,624,0
20241210,162200,157256449,624,624,624,624,0
20241210,162100,157256449,624,624,624,624,0
20241210,162000,157256449,624,624,624,624,0
20241210,161900,157256449,624,624,624,624,0
20241210,161800,157256449,624,624,624,624,0
20241210,161700,157256449,624,624,624,624,0
20241210,161600,157256449,624,624,624,624,0
20241210,161500,157256449,624,624,624,624,0
20241210,161400,157256449,624,624,624,624,0
20241210,161300,157256449,624,624,624,624,0
20241210,161200,157256449,624,624,624,624,0
20241210,161100,157256449,624,624,624,624,0
20241210,161000,157256449,624,624,624,624,0
20241210,160900,157256449,624,624,624,624,0
20241210,160800,157256449,624,624,624,624,0
20241210,160700,157256449,624,624,624,624,0
20241210,160600,157256449,624,624,624,624,0
20241210,160500,157256449,624,624,624,624,0
20241210,160400,157256449,624,624,624,624,0
20241210,160300,157256449,624,624,624,624,7551
20241210,160200,157256449,624,624,624,624,0
20241210,160100,157256449,624,624,624,624,0
20241210,160000,157256449,624,624,624,624,0
20241210,155900,157256449,624,624,624,624,0
20241210,155800,157256449,624,624,624,624,0
20241210,155700,157256449,624,624,624,624,0
20241210,155600,157256449,624,624,624,624,0
20241210,155500,157256449,624,624,624,624,0
20241210,155400,157256449,624,624,624,624,0
20241210,155300,157256449,624,624,624,624,0
20241210,155200,157256449,624,624,624,624,0
20241210,155100,157256449,624,624,624,624,0
20241210,155000,157256449,624,624,624,624,0
20241210,154900,157256449,624,624,624,624,0
20241210,154800,157256449,624,624,624,624,0
20241210,154700,157256449,624,624,624,624,0
20241210,154600,157256449,624,624,624,624,0
20241210,154500,157256449,624,624,624,624,0
20241210,154400,157256449,624,624,624,624,0
20241210,154300,157256449,624,624,624,624,0
20241210,154200,157256449,624,624,624,624,0
20241210,154100,157256449,624,624,624,624,0
20241210,154000,157256449,624,624,624,624,0
20241210,153900,157256449,624,624,624,624,0
20241210,153800,157256449,624,624,624,624,0
20241210,153700,157256449,624,624,624,624,0
20241210,153600,157256449,624,624,624,624,0
20241210,153500,157256449,624,624,624,624,0
20241210,153400,157256449,624,624,624,624,0
20241210,153300,157256449,624,624,624,624,7551
20241210,153200,157256449,624,624,624,624,0
20241210,153100,157256449,624,624,624,624,0
20241210,153000,157256449,624,624,624,624,7551
20241210,152900,152544625,630,630,630,630,0
20241210,152800,152544625,630,630,630,630,0
20241210,152700,152544625,630,630,630,630,0
20241210,152600,152544625,630,630,630,630,0
20241210,152500,152544625,630,630,630,630,0
20241210,152400,152544625,630,630,630,630,0
20241210,152300,152544625,630,630,630,630,0
20241210,152200,152544625,630,630,630,630,0
20241210,152100,152544625,630,630,630,630,0
20241210,152000,152544625,630,630,630,630,0
20241210,151900,152544625,630,628,630,628,2453
20241210,151800,151002135,629,628,629,628,5913
20241210,151700,147288770,628,628,628,628,0
20241210,151600,147288770,628,628,628,628,0
20241210,151500,147288770,628,627,628,627,329
20241210,151400,147082486,627,627,627,627,0
20241210,151300,147082486,627,625,627,625,17
20241210,151200,147071859,625,625,625,625,1001
20241210,151100,146446234,627,627,627,627,0
20241210,151000,146446234,627,625,627,624,1001
20241210,150900,145821125,626,626,626,626,0
20241210,150800,145821125,626,626,626,626,0
20241210,150700,145821125,626,626,626,626,0
20241210,150600,145821125,626,626,626,626,0
20241210,150500,145821125,626,626,626,626,0
20241210,150400,145821125,626,628,628,626,21
20241210,150300,145807977,626,625,626,625,409
20241210,150200,145552351,627,627,627,626,23
20241210,150100,145537950,627,628,628,625,906
20241210,150000,144969434,628,628,628,628,12
20241210,145900,144961898,628,628,628,628,0
20241210,145800,144961898,628,628,628,628,155
20241210,145700,144864558,628,628,628,628,483
20241210,145600,144561234,625,629,629,625,350
20241210,145500,144341702,629,628,629,627,347
20241210,145400,144124108,629,629,629,629,3
20241210,145300,144122221,630,630,630,630,298
20241210,145200,143934481,631,631,631,630,1699
20241210,145100,142864106,631,631,631,631,4
20241210,145000,142861582,631,631,631,630,4
20241210,144900,142859060,631,631,631,631,1
20241210,144800,142858429,629,631,631,629,10
20241210,144700,142852134,632,632,633,632,404
20241210,144600,142596406,631,631,633,630,610
20241210,144500,142210296,631,631,631,630,162
20241210,144400,142108224,631,633,634,629,3455
20241210,144300,139918649,629,632,632,629,11050
20241210,144200,132967161,633,633,633,633,61
20241210,144100,132928548,632,632,633,632,102
20241210,144000,132864034,631,631,631,631,0
20241210,143900,132864034,631,631,631,631,157
20241210,143800,132764967,630,630,630,630,440
20241210,143700,132487767,631,631,631,631,0
20241210,143600,132487767,631,631,631,631,0
20241210,143500,132487767,631,629,631,629,5802
20241210,143400,128834010,628,628,628,628,0
20241210,143300,128834010,628,628,628,628,3242
20241210,143200,126798034,628,628,628,628,0
20241210,143100,126798034,628,628,628,628,0
20241210,143000,126798034,628,628,628,628,0
20241210,142900,126798034,628,628,628,628,86
20241210,142800,126744026,627,627,627,627,4
20241210,142700,126741518,627,627,627,627,339
20241210,142600,126528965,628,628,628,628,1
20241210,142500,126528337,626,626,626,626,0
20241210,142400,126528337,626,627,627,626,2911
20241210,142300,124704653,627,627,627,627,0
20241210,142200,124704653,627,627,627,627,3
20241210,142100,124702772,627,627,627,627,0
20241210,142000,124702772,627,627,627,627,1
20241210,141900,124702145,626,626,626,626,0
20241210,141800,124702145,626,626,626,626,500
20241210,141700,124389145,626,625,626,625,14909
20241210,141600,115069495,625,625,625,625,0
20241210,141500,115069495,625,625,625,625,0
20241210,141400,115069495,625,625,625,625,0
20241210,141300,115069495,625,625,625,625,1
20241210,141200,115068870,625,625,625,625,0
20241210,141100,115068870,625,626,626,625,17
20241210,141000,115058229,626,626,626,626,0
20241210,140900,115058229,626,626,626,626,0
20241210,140800,115058229,626,626,626,626,0
20241210,140700,115058229,626,626,626,626,100
20241210,140600,114995629,626,626,626,626,1
20241210,140500,114995003,626,627,627,623,3004
20241210,140400,113123464,626,624,626,624,701
20241210,140300,112686038,627,627,627,627,0
20241210,140200,112686038,627,627,627,627,0
20241210,140100,112686038,627,626,627,626,4
20241210,140000,112683532,625,625,625,625,0
20241210,135900,112683532,625,625,625,625,0
20241210,135800,112683532,625,625,625,625,1007
20241210,135700,112054157,625,625,625,625,0
20241210,135600,112054157,625,625,625,625,0
20241210,135500,112054157,625,625,625,625,772
20241210,135400,111571657,624,624,624,624,1000
20241210,135300,110947657,625,625,625,625,0
20241210,135200,110947657,625,625,625,625,0
20241210,135100,110947657,625,625,625,625,0
20241210,135000,110947657,625,624,625,624,520
20241210,134900,110623157,626,626,626,626,0
20241210,134800,110623157,626,626,626,626,0
20241210,134700,110623157,626,626,626,626,0
20241210,134600,110623157,626,626,626,626,2
20241210,134500,110621905,624,624,624,624,500
20241210,134400,110309905,627,627,627,627,0
20241210,134300,110309905,627,627,627,627,0
20241210,134200,110309905,627,627,627,627,0
20241210,134100,110309905,627,627,627,627,0
20241210,134000,110309905,627,627,627,627,0
20241210,133900,110309905,627,627,627,627,0
20241210,133800,110309905,627,627,627,627,3
20241210,133700,110308024,624,624,624,624,0
20241210,133600,110308024,624,624,624,624,316
20241210,133500,110110840,625,625,625,625,1998
20241210,133400,108862090,628,628,628,628,0
20241210,133300,108862090,628,628,628,628,0
20241210,133200,108862090,628,628,628,628,0
20241210,133100,108862090,628,628,628,628,0
20241210,133000,108862090,628,628,628,628,2314
20241210,132900,107408898,628,628,628,628,0
20241210,132800,107408898,628,626,628,626,13741
20241210,132700,98795900,626,626,626,626,0
20241210,132600,98795900,626,626,626,626,0
20241210,132500,98795900,626,623,626,623,2
20241210,132400,98794651,626,624,626,624,111
20241210,132300,98725365,627,627,627,627,0
20241210,132200,98725365,627,627,627,627,0
20241210,132100,98725365,627,627,627,627,0
20241210,132000,98725365,627,627,627,627,0
20241210,131900,98725365,627,627,627,627,0
20241210,131800,98725365,627,627,627,627,0
20241210,131700,98725365,627,627,627,627,0
20241210,131600,98725365,627,627,627,627,0
20241210,131500,98725365,627,624,627,624,2
20241210,131400,98724114,623,623,623,623,0
20241210,131300,98724114,623,623,623,623,1301
20241210,131200,97913591,623,623,623,623,0
20241210,131100,97913591,623,624,624,623,5142
20241210,131000,94710122,626,626,626,626,0
20241210,130900,94710122,626,626,626,626,0
20241210,130800,94710122,626,626,626,626,0
20241210,130700,94710122,626,626,626,626,0
20241210,130600,94710122,626,626,626,626,0
20241210,130500,94710122,626,626,626,626,0
20241210,130400,94710122,626,626,626,626,0
20241210,130300,94710122,626,626,626,626,0
20241210,130200,94710122,626,626,626,626,0
20241210,130100,94710122,626,626,626,626,11
20241210,130000,94703236,626,626,626,626,0
20241210,125900,94703236,626,626,626,626,0
20241210,125800,94703236,626,626,626,626,0
20241210,125700,94703236,626,626,626,626,15
20241210,125600,94693846,626,626,626,626,0
20241210,125500,94693846,626,626,626,626,0
20241210,125400,94693846,626,626,626,626,0
20241210,125300,94693846,626,626,626,626,351
20241210,125200,94474120,626,626,626,626,0
20241210,125100,94474120,626,626,626,626,0
20241210,125000,94474120,626,626,626,626,166
20241210,124900,94370204,626,626,626,626,0
20241210,124800,94370204,626,626,626,626,136
20241210,124700,94285068,626,624,626,623,4001
20241210,124600,91788724,625,625,625,625,634
20241210,124500,91392474,627,627,627,627,5
20241210,124400,91389339,627,627,627,627,0
20241210,124300,91389339,627,627,627,627,0
20241210,124200,91389339,627,627,627,627,0
20241210,124100,91389339,627,627,627,627,0
20241210,124000,91389339,627,627,627,627,0
20241210,123900,91389339,627,627,627,627,0
20241210,123800,91389339,627,627,627,627,100
20241210,123700,91326639,626,626,626,626,0
20241210,123600,91326639,626,624,626,624,6440
20241210,123500,87307679,624,624,624,624,0
20241210,123400,87307679,624,624,624,624,0
20241210,123300,87307679,624,624,624,624,0
20241210,123200,87307679,624,624,624,624,0
20241210,123100,87307679,624,623,624,623,2024
20241210,123000,86046703,623,623,623,623,0
20241210,122900,86046703,623,623,623,623,0
20241210,122800,86046703,623,623,623,623,0
20241210,122700,86046703,623,623,623,623,0
20241210,122600,86046703,623,623,623,623,0
20241210,122500,86046703,623,623,623,623,0
20241210,122400,86046703,623,623,623,623,3183
20241210,122300,84063694,622,622,622,622,0
20241210,122200,84063694,622,622,622,622,0
20241210,122100,84063694,622,622,622,622,0
20241210,122000,84063694,622,622,622,622,2
20241210,121900,84062450,624,624,624,624,0
20241210,121800,84062450,624,624,624,624,0
20241210,121700,84062450,624,624,624,624,0
20241210,121600,84062450,624,624,624,624,1
20241210,121500,84061826,622,621,622,621,8663
20241210,121400,78680705,622,622,622,622,2
20241210,121300,78679461,622,622,622,622,400
20241210,121200,78430661,623,622,623,622,770
20241210,121100,77951661,624,624,624,624,0
20241210,121000,77951661,624,624,624,624,0
20241210,120900,77951661,624,623,624,622,470
20241210,120800,77659299,624,624,624,624,449
20241210,120700,77379123,624,623,624,622,1041
20241210,120600,76731386,624,624,624,624,0
20241210,120500,76731386,624,624,624,624,0
20241210,120400,76731386,624,624,624,624,0
20241210,120300,76731386,624,624,624,624,0
20241210,120200,76731386,624,624,624,624,22
20241210,120100,76717658,626,626,626,626,0
20241210,120000,76717658,626,626,626,626,0
20241210,115900,76717658,626,626,626,626,1
20241210,115800,76717032,627,627,627,627,0
20241210,115700,76717032,627,627,627,627,0
20241210,115600,76717032,627,627,627,627,0
20241210,115500,76717032,627,627,627,627,0
20241210,115400,76717032,627,627,628,627,58
20241210,115300,76680663,627,627,627,627,0
20241210,115200,76680663,627,627,627,627,0
20241210,115100,76680663,627,627,627,627,0
20241210,115000,76680663,627,627,628,627,1334
20241210,114900,75844045,626,626,626,626,2001
20241210,114800,74591419,625,625,625,625,16
20241210,114700,74581419,626,626,626,626,0
20241210,114600,74581419,626,626,626,626,0
20241210,114500,74581419,626,626,626,626,0
20241210,114400,74581419,626,626,626,626,0
20241210,114300,74581419,626,626,626,626,0
20241210,114200,74581419,626,626,626,626,0
20241210,114100,74581419,626,626,626,626,0
20241210,114000,74581419,626,626,626,626,0
20241210,113900,74581419,626,626,626,626,0
20241210,113800,74581419,626,626,626,626,0
20241210,113700,74581419,626,626,626,626,112
20241210,113600,74511307,623,623,623,623,1000
20241210,113500,73888307,626,626,626,626,0
20241210,113400,73888307,626,626,626,626,72
20241210,113300,73843235,627,627,627,627,0
20241210,113200,73843235,627,627,627,627,53
20241210,113100,73810004,627,627,627,627,0
20241210,113000,73810004,627,627,627,627,0
20241210,112900,73810004,627,627,627,627,0
20241210,112800,73810004,627,627,627,627,1
20241210,112700,73809377,623,623,623,623,0
20241210,112600,73809377,623,623,623,623,0
20241210,112500,73809377,623,623,623,623,0
20241210,112400,73809377,623,623,623,623,0
20241210,112300,73809377,623,623,623,623,0
20241210,112200,73809377,623,623,623,623,0
20241210,112100,73809377,623,623,623,623,0
20241210,112000,73809377,623,623,623,623,0
20241210,111900,73809377,623,623,623,623,0
20241210,111800,73809377,623,623,623,623,3550
20241210,111700,71597727,623,623,623,623,0
20241210,111600,71597727,623,627,627,623,950
20241210,111500,71005845,627,627,627,627,0
20241210,111400,71005845,627,627,627,627,0
20241210,111300,71005845,627,627,627,627,0
20241210,111200,71005845,627,626,627,626,7701
20241210,111100,66178770,626,626,626,626,105
20241210,111000,66113040,626,623,626,623,370
20241210,110900,65882527,625,625,625,625,500
20241210,110800,65570027,625,624,625,624,1690
20241210,110700,64514777,623,623,623,623,351
20241210,110600,64296104,623,623,623,623,0
20241210,110500,64296104,623,623,623,623,0
20241210,110400,64296104,623,623,623,623,431
20241210,110300,64027591,623,622,623,622,1941
20241210,110200,62820050,622,622,622,622,1000
20241210,110100,62198050,620,620,620,620,0
20241210,110000,62198050,620,620,620,620,0
20241210,105900,62198050,620,620,620,620,0
20241210,105800,62198050,620,621,621,620,50
20241210,105700,62167004,621,619,621,619,714
20241210,105600,61723973,619,619,619,618,22
20241210,105500,61710360,619,619,619,619,5
20241210,105400,61707265,619,619,619,619,10
20241210,105300,61701075,619,619,619,619,10
20241210,105200,61694885,619,619,619,619,10
20241210,105100,61688695,622,619,622,619,12
20241210,105000,61681261,622,619,623,618,12866
20241210,104900,53710502,619,622,622,619,245
20241210,104800,53558127,619,619,619,619,10
20241210,104700,53551937,617,617,617,617,10
20241210,104600,53545767,617,617,617,617,10
20241210,104500,53539597,622,617,622,617,108
20241210,104400,53472446,617,617,622,617,111
20241210,104300,53403454,617,620,620,617,8005
20241210,104200,48443721,622,620,622,620,6
20241210,104100,48439999,620,620,620,620,10
20241210,104000,48433799,620,620,620,620,0
20241210,103900,48433799,620,620,620,620,5
20241210,103800,48430699,623,623,623,623,0
20241210,103700,48430699,623,623,623,623,0
20241210,103600,48430699,623,623,623,623,0
20241210,103500,48430699,623,623,623,623,0
20241210,103400,48430699,623,623,623,623,0
20241210,103300,48430699,623,623,623,623,0
20241210,103200,48430699,623,623,623,623,1
20241210,103100,48430076,623,623,623,623,0
20241210,103000,48430076,623,623,623,623,0
20241210,102900,48430076,623,623,623,623,0
20241210,102800,48430076,623,623,623,623,0
20241210,102700,48430076,623,623,623,623,0
20241210,102600,48430076,623,623,623,623,581
20241210,102500,48068113,622,622,622,622,496
20241210,102400,47759601,623,623,623,623,0
20241210,102300,47759601,623,620,623,620,3000
20241210,102200,45894518,619,619,619,619,0
20241210,102100,45894518,619,619,619,619,0
20241210,102000,45894518,619,619,619,619,0
20241210,101900,45894518,619,619,619,619,0
20241210,101800,45894518,619,619,619,619,0
20241210,101700,45894518,619,619,619,619,0
20241210,101600,45894518,619,619,619,619,26
20241210,101500,45878424,618,618,618,618,0
20241210,101400,45878424,618,618,618,618,0
20241210,101300,45878424,618,619,619,618,833
20241210,101200,45363110,619,619,619,619,0
20241210,101100,45363110,619,619,619,619,0
20241210,101000,45363110,619,619,619,619,0
20241210,100900,45363110,619,619,619,619,0
20241210,100800,45363110,619,619,619,619,0
20241210,100700,45363110,619,619,619,619,150
20241210,100600,45270260,621,621,621,621,0
20241210,100500,45270260,621,620,621,620,3901
20241210,100400,42848925,619,619,619,619,0
20241210,100300,42848925,619,619,619,619,351
20241210,100200,42631656,619,619,619,619,0
20241210,100100,42631656,619,619,619,619,800
20241210,100000,42136456,616,616,616,616,0
20241210,095900,42136456,616,616,616,616,0
20241210,095800,42136456,616,616,616,616,2000
20241210,095700,40904456,616,616,616,616,0
20241210,095600,40904456,616,616,616,616,0
20241210,095500,40904456,616,616,616,616,0
20241210,095400,40904456,616,616,616,616,0
20241210,095300,40904456,616,616,616,616,0
20241210,095200,40904456,616,619,619,616,2000
20241210,095100,39671767,621,621,621,621,0
20241210,095000,39671767,621,621,621,621,0
20241210,094900,39671767,621,621,621,621,0
20241210,094800,39671767,621,621,621,621,0
20241210,094700,39671767,621,621,621,621,25
20241210,094600,39656242,621,621,621,621,0
20241210,094500,39656242,621,621,621,621,0
20241210,094400,39656242,621,620,621,620,82
20241210,094300,39605401,620,620,620,620,6
20241210,094200,39601681,620,620,620,620,13
20241210,094100,39593621,621,621,621,621,0
20241210,094000,39593621,621,621,621,621,0
20241210,093900,39593621,621,621,621,621,1
20241210,093800,39593000,621,621,621,621,0
20241210,093700,39593000,621,619,621,619,41
20241210,093600,39567573,618,618,618,617,1451
20241210,093500,38671271,619,619,619,619,0
20241210,093400,38671271,619,619,619,619,400
20241210,093300,38423671,620,620,620,620,0
20241210,093200,38423671,620,620,620,620,0
20241210,093100,38423671,620,618,620,618,101
20241210,093000,38361251,622,622,622,622,15
20241210,092900,38351921,622,621,623,618,9752
20241210,092800,32319317,621,621,621,621,1
20241210,092700,32318696,619,619,619,619,2000
20241210,092600,31080696,621,617,621,617,14102
20241210,092500,22352261,617,616,617,616,2001
20241210,092400,21119644,616,616,616,616,0
20241210,092300,21119644,616,615,616,615,2
20241210,092200,21118413,616,615,616,613,1767
20241210,092100,20035039,613,615,615,613,2406
20241210,092000,18559691,616,615,616,615,42
20241210,091900,18533839,615,615,615,615,277
20241210,091800,18363484,615,615,615,615,230
20241210,091700,18222034,613,613,613,613,210
20241210,091600,18093304,613,616,616,613,970
20241210,091500,17496156,615,615,615,612,1640
20241210,091400,16489980,615,615,615,615,1801
20241210,091300,15382365,611,615,615,611,401
20241210,091200,15135754,611,614,615,611,105
20241210,091100,15071219,615,613,615,613,140
20241210,091000,14985283,613,614,614,609,3715
20241210,090900,12711479,610,610,610,610,2000
20241210,090800,11491479,610,615,615,610,7
20241210,090700,11487179,615,615,615,615,619
20241210,090600,11106494,615,611,615,611,1567
20241210,090500,10145709,610,608,610,606,1170
20241210,090400,9432965,607,604,607,604,11737
20241210,090300,2331355,600,600,600,600,0
20241210,090200,2331355,600,604,604,600,153
20241210,090100,2238947,605,599,605,599,3425
20241210,090000,169192,594,600,600,594,282