KissMeData/049630/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,193200,207215663,694,694,694,694,5771
20241218,193100,207215663,694,694,694,694,0
20241218,193000,207215663,694,694,694,694,0
20241218,192900,207215663,694,694,694,694,0
20241218,192800,207215663,694,694,694,694,0
20241218,192700,207215663,694,694,694,694,0
20241218,192600,207215663,694,694,694,694,0
20241218,192500,207215663,694,694,694,694,0
20241218,192400,207215663,694,694,694,694,0
20241218,192300,207215663,694,694,694,694,0
20241218,192200,207215663,694,694,694,694,0
20241218,192100,207215663,694,694,694,694,0
20241218,192000,207215663,694,694,694,694,0
20241218,191900,207215663,694,694,694,694,0
20241218,191800,207215663,694,694,694,694,0
20241218,191700,207215663,694,694,694,694,0
20241218,191600,207215663,694,694,694,694,0
20241218,191500,207215663,694,694,694,694,0
20241218,191400,207215663,694,694,694,694,0
20241218,191300,207215663,694,694,694,694,0
20241218,191200,207215663,694,694,694,694,0
20241218,191100,207215663,694,694,694,694,0
20241218,191000,207215663,694,694,694,694,0
20241218,190900,207215663,694,694,694,694,0
20241218,190800,207215663,694,694,694,694,0
20241218,190700,207215663,694,694,694,694,0
20241218,190600,207215663,694,694,694,694,0
20241218,190500,207215663,694,694,694,694,0
20241218,190400,207215663,694,694,694,694,0
20241218,190300,207215663,694,694,694,694,0
20241218,190200,207215663,694,694,694,694,5771
20241218,190100,207215663,694,694,694,694,0
20241218,190000,207215663,694,694,694,694,0
20241218,185900,207215663,694,694,694,694,0
20241218,185800,207215663,694,694,694,694,0
20241218,185700,207215663,694,694,694,694,0
20241218,185600,207215663,694,694,694,694,0
20241218,185500,207215663,694,694,694,694,0
20241218,185400,207215663,694,694,694,694,0
20241218,185300,207215663,694,694,694,694,0
20241218,185200,207215663,694,694,694,694,0
20241218,185100,207215663,694,694,694,694,0
20241218,185000,207215663,694,694,694,694,0
20241218,184900,207215663,694,694,694,694,0
20241218,184800,207215663,694,694,694,694,0
20241218,184700,207215663,694,694,694,694,0
20241218,184600,207215663,694,694,694,694,0
20241218,184500,207215663,694,694,694,694,0
20241218,184400,207215663,694,694,694,694,0
20241218,184300,207215663,694,694,694,694,0
20241218,184200,207215663,694,694,694,694,0
20241218,184100,207215663,694,694,694,694,0
20241218,184000,207215663,694,694,694,694,0
20241218,183900,207215663,694,694,694,694,0
20241218,183800,207215663,694,694,694,694,0
20241218,183700,207215663,694,694,694,694,0
20241218,183600,207215663,694,694,694,694,0
20241218,183500,207215663,694,694,694,694,0
20241218,183400,207215663,694,694,694,694,0
20241218,183300,207215663,694,694,694,694,0
20241218,183200,207215663,694,694,694,694,5771
20241218,183100,207215663,694,694,694,694,0
20241218,183000,207215663,694,694,694,694,0
20241218,182900,207215663,694,694,694,694,0
20241218,182800,207215663,694,694,694,694,0
20241218,182700,207215663,694,694,694,694,0
20241218,182600,207215663,694,694,694,694,0
20241218,182500,207215663,694,694,694,694,0
20241218,182400,207215663,694,694,694,694,0
20241218,182300,207215663,694,694,694,694,0
20241218,182200,207215663,694,694,694,694,0
20241218,182100,207215663,694,694,694,694,0
20241218,182000,207215663,694,694,694,694,0
20241218,181900,207215663,694,694,694,694,0
20241218,181800,207215663,694,694,694,694,0
20241218,181700,207215663,694,694,694,694,0
20241218,181600,207215663,694,694,694,694,0
20241218,181500,207215663,694,694,694,694,0
20241218,181400,207215663,694,694,694,694,0
20241218,181300,207215663,694,694,694,694,0
20241218,181200,207215663,694,694,694,694,0
20241218,181100,207215663,694,694,694,694,0
20241218,181000,207215663,694,694,694,694,0
20241218,180900,207215663,694,694,694,694,0
20241218,180800,207215663,694,694,694,694,0
20241218,180700,207215663,694,694,694,694,0
20241218,180600,207215663,694,694,694,694,0
20241218,180500,207215663,694,694,694,694,0
20241218,180400,207215663,694,694,694,694,0
20241218,180300,207215663,694,694,694,694,0
20241218,180200,207215663,694,694,694,694,5771
20241218,180100,207215663,694,694,694,694,0
20241218,180000,207215663,694,694,694,694,0
20241218,175900,207215663,694,694,694,694,0
20241218,175800,207215663,694,694,694,694,0
20241218,175700,207215663,694,694,694,694,0
20241218,175600,207215663,694,694,694,694,0
20241218,175500,207215663,694,694,694,694,0
20241218,175400,207215663,694,694,694,694,0
20241218,175300,207215663,694,694,694,694,0
20241218,175200,207215663,694,694,694,694,0
20241218,175100,207215663,694,694,694,694,0
20241218,175000,207215663,694,694,694,694,0
20241218,174900,207215663,694,694,694,694,0
20241218,174800,207215663,694,694,694,694,0
20241218,174700,207215663,694,694,694,694,0
20241218,174600,207215663,694,694,694,694,0
20241218,174500,207215663,694,694,694,694,0
20241218,174400,207215663,694,694,694,694,0
20241218,174300,207215663,694,694,694,694,0
20241218,174200,207215663,694,694,694,694,0
20241218,174100,207215663,694,694,694,694,0
20241218,174000,207215663,694,694,694,694,0
20241218,173900,207215663,694,694,694,694,0
20241218,173800,207215663,694,694,694,694,0
20241218,173700,207215663,694,694,694,694,0
20241218,173600,207215663,694,694,694,694,0
20241218,173500,207215663,694,694,694,694,0
20241218,173400,207215663,694,694,694,694,0
20241218,173300,207215663,694,694,694,694,0
20241218,173200,207215663,694,694,694,694,5771
20241218,173100,207215663,694,694,694,694,0
20241218,173000,207215663,694,694,694,694,0
20241218,172900,207215663,694,694,694,694,0
20241218,172800,207215663,694,694,694,694,0
20241218,172700,207215663,694,694,694,694,0
20241218,172600,207215663,694,694,694,694,0
20241218,172500,207215663,694,694,694,694,0
20241218,172400,207215663,694,694,694,694,0
20241218,172300,207215663,694,694,694,694,0
20241218,172200,207215663,694,694,694,694,0
20241218,172100,207215663,694,694,694,694,0
20241218,172000,207215663,694,694,694,694,0
20241218,171900,207215663,694,694,694,694,0
20241218,171800,207215663,694,694,694,694,0
20241218,171700,207215663,694,694,694,694,0
20241218,171600,207215663,694,694,694,694,0
20241218,171500,207215663,694,694,694,694,0
20241218,171400,207215663,694,694,694,694,0
20241218,171300,207215663,694,694,694,694,0
20241218,171200,207215663,694,694,694,694,0
20241218,171100,207215663,694,694,694,694,0
20241218,171000,207215663,694,694,694,694,0
20241218,170900,207215663,694,694,694,694,0
20241218,170800,207215663,694,694,694,694,0
20241218,170700,207215663,694,694,694,694,0
20241218,170600,207215663,694,694,694,694,0
20241218,170500,207215663,694,694,694,694,0
20241218,170400,207215663,694,694,694,694,0
20241218,170300,207215663,694,694,694,694,0
20241218,170200,207215663,694,694,694,694,5771
20241218,170100,207215663,694,694,694,694,0
20241218,170000,207215663,694,694,694,694,0
20241218,165900,207215663,694,694,694,694,0
20241218,165800,207215663,694,694,694,694,0
20241218,165700,207215663,694,694,694,694,0
20241218,165600,207215663,694,694,694,694,0
20241218,165500,207215663,694,694,694,694,0
20241218,165400,207215663,694,694,694,694,0
20241218,165300,207215663,694,694,694,694,0
20241218,165200,207215663,694,694,694,694,0
20241218,165100,207215663,694,694,694,694,0
20241218,165000,207215663,694,694,694,694,0
20241218,164900,207215663,694,694,694,694,0
20241218,164800,207215663,694,694,694,694,0
20241218,164700,207215663,694,694,694,694,0
20241218,164600,207215663,694,694,694,694,0
20241218,164500,207215663,694,694,694,694,0
20241218,164400,207215663,694,694,694,694,0
20241218,164300,207215663,694,694,694,694,0
20241218,164200,207215663,694,694,694,694,0
20241218,164100,207215663,694,694,694,694,0
20241218,164000,207215663,694,694,694,694,0
20241218,163900,207215663,694,694,694,694,0
20241218,163800,207215663,694,694,694,694,0
20241218,163700,207215663,694,694,694,694,0
20241218,163600,207215663,694,694,694,694,0
20241218,163500,207215663,694,694,694,694,0
20241218,163400,207215663,694,694,694,694,0
20241218,163300,207215663,694,694,694,694,0
20241218,163200,207215663,694,694,694,694,5771
20241218,163100,207215663,694,694,694,694,0
20241218,163000,207215663,694,694,694,694,0
20241218,162900,207215663,694,694,694,694,0
20241218,162800,207215663,694,694,694,694,0
20241218,162700,207215663,694,694,694,694,0
20241218,162600,207215663,694,694,694,694,0
20241218,162500,207215663,694,694,694,694,0
20241218,162400,207215663,694,694,694,694,0
20241218,162300,207215663,694,694,694,694,0
20241218,162200,207215663,694,694,694,694,0
20241218,162100,207215663,694,694,694,694,0
20241218,162000,207215663,694,694,694,694,0
20241218,161900,207215663,694,694,694,694,0
20241218,161800,207215663,694,694,694,694,0
20241218,161700,207215663,694,694,694,694,0
20241218,161600,207215663,694,694,694,694,0
20241218,161500,207215663,694,694,694,694,0
20241218,161400,207215663,694,694,694,694,0
20241218,161300,207215663,694,694,694,694,0
20241218,161200,207215663,694,694,694,694,0
20241218,161100,207215663,694,694,694,694,0
20241218,161000,207215663,694,694,694,694,0
20241218,160900,207215663,694,694,694,694,0
20241218,160800,207215663,694,694,694,694,0
20241218,160700,207215663,694,694,694,694,0
20241218,160600,207215663,694,694,694,694,0
20241218,160500,207215663,694,694,694,694,0
20241218,160400,207215663,694,694,694,694,0
20241218,160300,207215663,694,694,694,694,0
20241218,160200,207215663,694,694,694,694,5771
20241218,160100,207215663,694,694,694,694,0
20241218,160000,207215663,694,694,694,694,0
20241218,155900,207215663,694,694,694,694,0
20241218,155800,207215663,694,694,694,694,0
20241218,155700,207215663,694,694,694,694,0
20241218,155600,207215663,694,694,694,694,0
20241218,155500,207215663,694,694,694,694,0
20241218,155400,207215663,694,694,694,694,0
20241218,155300,207215663,694,694,694,694,0
20241218,155200,207215663,694,694,694,694,0
20241218,155100,207215663,694,694,694,694,0
20241218,155000,207215663,694,694,694,694,0
20241218,154900,207215663,694,694,694,694,0
20241218,154800,207215663,694,694,694,694,0
20241218,154700,207215663,694,694,694,694,0
20241218,154600,207215663,694,694,694,694,0
20241218,154500,207215663,694,694,694,694,0
20241218,154400,207215663,694,694,694,694,0
20241218,154300,207215663,694,694,694,694,0
20241218,154200,207215663,694,694,694,694,0
20241218,154100,207215663,694,694,694,694,0
20241218,154000,207215663,694,694,694,694,0
20241218,153900,207215663,694,694,694,694,0
20241218,153800,207215663,694,694,694,694,0
20241218,153700,207215663,694,694,694,694,0
20241218,153600,207215663,694,694,694,694,0
20241218,153500,207215663,694,694,694,694,0
20241218,153400,207215663,694,694,694,694,0
20241218,153300,207215663,694,694,694,694,0
20241218,153200,207215663,694,694,694,694,5771
20241218,153100,207215663,694,694,694,694,0
20241218,153000,207215663,694,694,694,694,5771
20241218,152900,203210589,692,692,692,692,0
20241218,152800,203210589,692,692,692,692,0
20241218,152700,203210589,692,692,692,692,0
20241218,152600,203210589,692,692,692,692,0
20241218,152500,203210589,692,692,692,692,0
20241218,152400,203210589,692,692,692,692,0
20241218,152300,203210589,692,692,692,692,0
20241218,152200,203210589,692,692,692,692,0
20241218,152100,203210589,692,692,692,692,0
20241218,152000,203210589,692,692,692,692,0
20241218,151900,203210589,692,692,692,692,0
20241218,151800,203210589,692,692,692,692,30
20241218,151700,203189829,692,692,692,692,0
20241218,151600,203189829,692,692,692,692,0
20241218,151500,203189829,692,692,692,692,0
20241218,151400,203189829,692,692,692,692,0
20241218,151300,203189829,692,690,692,690,2600
20241218,151200,201393721,690,690,690,690,0
20241218,151100,201393721,690,690,690,690,0
20241218,151000,201393721,690,691,691,690,1481
20241218,150900,200371830,690,690,690,690,2764
20241218,150800,198464670,690,691,691,688,654
20241218,150700,198014713,688,690,690,688,2000
20241218,150600,196638362,691,691,691,691,0
20241218,150500,196638362,691,691,691,691,0
20241218,150400,196638362,691,691,691,691,1
20241218,150300,196637671,690,690,690,690,0
20241218,150200,196637671,690,690,690,690,0
20241218,150100,196637671,690,690,690,690,497
20241218,150000,196294741,690,690,690,690,0
20241218,145900,196294741,690,690,690,690,0
20241218,145800,196294741,690,690,690,690,0
20241218,145700,196294741,690,690,690,690,0
20241218,145600,196294741,690,690,690,690,2
20241218,145500,196293361,690,690,690,690,1
20241218,145400,196292671,690,689,690,689,746
20241218,145300,195778676,691,691,691,691,12352
20241218,145200,187243444,690,690,690,690,1
20241218,145100,187242754,688,690,690,688,99
20241218,145000,187174637,690,690,690,688,3004
20241218,144900,185106778,691,691,691,691,0
20241218,144800,185106778,691,691,691,691,0
20241218,144700,185106778,691,691,691,691,1
20241218,144600,185106087,690,690,690,690,204
20241218,144500,184965327,691,691,691,691,0
20241218,144400,184965327,691,691,691,691,0
20241218,144300,184965327,691,691,691,691,0
20241218,144200,184965327,691,691,691,691,0
20241218,144100,184965327,691,691,691,691,1
20241218,144000,184964636,690,690,690,690,1830
20241218,143900,183701936,691,691,691,691,798
20241218,143800,183150518,691,693,693,691,2982
20241218,143700,181087946,693,693,693,693,0
20241218,143600,181087946,693,693,693,693,0
20241218,143500,181087946,693,693,693,693,0
20241218,143400,181087946,693,693,693,693,0
20241218,143300,181087946,693,693,693,693,0
20241218,143200,181087946,693,693,693,693,0
20241218,143100,181087946,693,693,693,693,0
20241218,143000,181087946,693,693,693,693,5
20241218,142900,181084481,693,693,693,693,0
20241218,142800,181084481,693,693,693,693,1
20241218,142700,181083788,692,692,692,692,0
20241218,142600,181083788,692,692,692,692,0
20241218,142500,181083788,692,692,692,692,0
20241218,142400,181083788,692,692,692,692,0
20241218,142300,181083788,692,692,692,692,0
20241218,142200,181083788,692,692,692,692,120
20241218,142100,181000748,691,691,691,691,1
20241218,142000,181000057,690,690,690,690,500
20241218,141900,180655057,692,691,692,690,4252
20241218,141800,177715667,691,691,691,691,860
20241218,141700,177121407,691,691,691,691,0
20241218,141600,177121407,691,691,691,691,0
20241218,141500,177121407,691,692,692,691,425
20241218,141400,176827731,691,691,691,691,0
20241218,141300,176827731,691,691,692,691,1501
20241218,141200,175790539,691,691,691,691,0
20241218,141100,175790539,691,691,691,691,5
20241218,141000,175787084,691,691,691,691,3
20241218,140900,175785011,692,692,692,692,3
20241218,140800,175782935,692,692,692,692,0
20241218,140700,175782935,692,692,692,692,5
20241218,140600,175779475,692,692,692,692,0
20241218,140500,175779475,692,692,692,692,0
20241218,140400,175779475,692,692,692,692,0
20241218,140300,175779475,692,692,692,692,0
20241218,140200,175779475,692,692,692,692,0
20241218,140100,175779475,692,693,693,692,3
20241218,140000,175777398,691,691,691,691,0
20241218,135900,175777398,691,691,691,691,122
20241218,135800,175693096,692,692,692,692,0
20241218,135700,175693096,692,692,692,692,0
20241218,135600,175693096,692,692,692,692,0
20241218,135500,175693096,692,692,692,692,7343
20241218,135400,170611740,692,692,692,692,0
20241218,135300,170611740,692,692,692,692,1
20241218,135200,170611048,691,691,691,691,0
20241218,135100,170611048,691,691,691,691,2
20241218,135000,170609666,690,690,690,690,14
20241218,134900,170600006,691,691,691,691,0
20241218,134800,170600006,691,691,691,691,0
20241218,134700,170600006,691,691,691,691,10
20241218,134600,170593096,691,691,691,691,1447
20241218,134500,169593219,691,691,691,691,0
20241218,134400,169593219,691,691,691,691,0
20241218,134300,169593219,691,691,691,691,0
20241218,134200,169593219,691,691,691,691,0
20241218,134100,169593219,691,691,691,691,0
20241218,134000,169593219,691,691,691,691,0
20241218,133900,169593219,691,691,691,691,0
20241218,133800,169593219,691,691,691,691,0
20241218,133700,169593219,691,691,691,691,300
20241218,133600,169385919,691,691,691,691,0
20241218,133500,169385919,691,691,691,691,0
20241218,133400,169385919,691,691,691,691,0
20241218,133300,169385919,691,691,691,691,1
20241218,133200,169385228,690,690,690,690,2
20241218,133100,169383848,692,692,692,692,54
20241218,133000,169346480,692,692,692,692,1
20241218,132900,169345788,690,689,690,689,3542
20241218,132800,166905250,689,689,689,689,0
20241218,132700,166905250,689,689,689,689,0
20241218,132600,166905250,689,689,689,689,0
20241218,132500,166905250,689,687,689,687,1001
20241218,132400,166217561,689,688,689,688,1005
20241218,132300,165525119,687,687,687,687,0
20241218,132200,165525119,687,687,687,687,0
20241218,132100,165525119,687,687,687,687,1000
20241218,132000,164838119,687,687,687,687,0
20241218,131900,164838119,687,687,687,687,2981
20241218,131800,162790172,687,687,687,687,10
20241218,131700,162783302,685,685,685,685,0
20241218,131600,162783302,685,685,685,685,0
20241218,131500,162783302,685,685,685,685,0
20241218,131400,162783302,685,685,685,685,7
20241218,131300,162778507,688,688,688,688,0
20241218,131200,162778507,688,686,688,686,6647
20241218,131100,158212702,685,687,687,685,3
20241218,131000,158210645,683,683,683,683,0
20241218,130900,158210645,683,683,683,683,108
20241218,130800,158136881,683,683,683,683,0
20241218,130700,158136881,683,683,683,683,0
20241218,130600,158136881,683,683,683,683,0
20241218,130500,158136881,683,683,683,683,0
20241218,130400,158136881,683,683,683,683,0
20241218,130300,158136881,683,684,684,683,1198
20241218,130200,157318640,683,683,683,683,861
20241218,130100,156730577,684,688,688,684,18015
20241218,130000,144339969,685,688,688,685,11713
20241218,125900,136301107,689,689,689,689,50
20241218,125800,136266657,688,688,688,688,1556
20241218,125700,135196129,689,689,689,689,0
20241218,125600,135196129,689,689,689,689,0
20241218,125500,135196129,689,689,689,689,0
20241218,125400,135196129,689,689,689,689,3
20241218,125300,135194062,689,689,689,689,952
20241218,125200,134538134,689,689,689,689,0
20241218,125100,134538134,689,689,689,689,0
20241218,125000,134538134,689,689,689,689,0
20241218,124900,134538134,689,689,689,689,0
20241218,124800,134538134,689,689,689,689,0
20241218,124700,134538134,689,689,689,689,0
20241218,124600,134538134,689,689,689,689,2565
20241218,124500,132770849,690,690,690,690,1
20241218,124400,132770159,688,688,688,688,183
20241218,124300,132644255,693,693,693,693,0
20241218,124200,132644255,693,693,693,693,0
20241218,124100,132644255,693,693,693,693,0
20241218,124000,132644255,693,693,693,693,0
20241218,123900,132644255,693,693,693,693,0
20241218,123800,132644255,693,693,693,693,0
20241218,123700,132644255,693,693,693,693,0
20241218,123600,132644255,693,693,693,693,0
20241218,123500,132644255,693,690,693,688,26
20241218,123400,132626340,688,690,693,688,24216
20241218,123300,115958581,695,695,695,695,0
20241218,123200,115958581,695,695,695,695,0
20241218,123100,115958581,695,691,695,691,2801
20241218,123000,114023086,695,695,695,695,1
20241218,122900,114022391,691,692,692,691,4900
20241218,122800,110634736,696,696,696,691,7201
20241218,122700,105651114,696,696,696,696,0
20241218,122600,105651114,696,696,696,696,0
20241218,122500,105651114,696,694,696,694,500
20241218,122400,105304112,694,694,694,694,0
20241218,122300,105304112,694,694,694,694,1
20241218,122200,105303418,692,692,692,692,0
20241218,122100,105303418,692,692,692,692,0
20241218,122000,105303418,692,692,692,692,0
20241218,121900,105303418,692,692,692,692,0
20241218,121800,105303418,692,692,692,692,0
20241218,121700,105303418,692,692,692,692,0
20241218,121600,105303418,692,692,692,692,416
20241218,121500,105015546,691,691,691,691,6123
20241218,121400,100784553,691,691,691,691,0
20241218,121300,100784553,691,691,691,691,0
20241218,121200,100784553,691,691,691,691,0
20241218,121100,100784553,691,691,691,691,0
20241218,121000,100784553,691,691,691,691,1
20241218,120900,100783862,689,691,691,689,727
20241218,120800,100282929,691,691,691,688,22
20241218,120700,100267733,688,691,691,688,52
20241218,120600,100231807,688,691,691,688,53
20241218,120500,100195193,688,688,688,688,0
20241218,120400,100195193,688,691,691,688,104
20241218,120300,100123341,688,691,691,688,5
20241218,120200,100119898,688,688,688,688,1700
20241218,120100,98950298,688,691,691,688,12
20241218,120000,98942012,686,686,686,686,80
20241218,115900,98887132,691,691,691,691,20
20241218,115800,98873312,691,691,691,691,0
20241218,115700,98873312,691,691,691,691,0
20241218,115600,98873312,691,691,691,691,0
20241218,115500,98873312,691,691,691,687,53
20241218,115400,98836701,687,691,691,687,4
20241218,115300,98833945,685,689,689,685,15000
20241218,115200,88534070,690,689,690,689,368
20241218,115100,88280516,692,690,692,690,15726
20241218,115000,77429536,693,693,693,693,0
20241218,114900,77429536,693,691,693,690,4003
20241218,114800,74667458,694,694,694,694,0
20241218,114700,74667458,694,694,694,694,0
20241218,114600,74667458,694,694,694,694,0
20241218,114500,74667458,694,694,694,694,1
20241218,114400,74666764,692,694,694,692,12
20241218,114300,74658440,690,690,690,690,7
20241218,114200,74653610,692,692,692,692,0
20241218,114100,74653610,692,691,692,691,3841
20241218,114000,71996157,691,691,691,691,62
20241218,113900,71953315,691,691,691,690,1019
20241218,113800,71249786,693,693,693,693,0
20241218,113700,71249786,693,693,693,693,0
20241218,113600,71249786,693,693,693,693,0
20241218,113500,71249786,693,693,693,693,0
20241218,113400,71249786,693,693,693,693,0
20241218,113300,71249786,693,693,693,693,0
20241218,113200,71249786,693,693,693,693,1
20241218,113100,71249093,692,692,692,692,0
20241218,113000,71249093,692,692,692,692,200
20241218,112900,71110693,691,691,691,691,0
20241218,112800,71110693,691,691,691,691,0
20241218,112700,71110693,691,691,691,691,12
20241218,112600,71102401,692,692,692,692,0
20241218,112500,71102401,692,692,692,692,0
20241218,112400,71102401,692,692,692,692,5
20241218,112300,71098941,692,692,692,692,7
20241218,112200,71094097,692,692,692,692,0
20241218,112100,71094097,692,692,692,692,0
20241218,112000,71094097,692,692,692,692,2
20241218,111900,71092713,691,691,691,691,0
20241218,111800,71092713,691,691,691,691,0
20241218,111700,71092713,691,691,691,691,0
20241218,111600,71092713,691,691,691,691,0
20241218,111500,71092713,691,691,691,691,0
20241218,111400,71092713,691,691,691,691,0
20241218,111300,71092713,691,691,692,691,1232
20241218,111200,70241399,692,692,692,692,10
20241218,111100,70234479,693,691,693,691,31
20241218,111000,70213056,691,691,691,691,0
20241218,110900,70213056,691,691,691,691,261
20241218,110800,70032705,693,693,693,693,0
20241218,110700,70032705,693,693,693,693,0
20241218,110600,70032705,693,692,693,692,3
20241218,110500,70030628,694,694,694,694,1
20241218,110400,70029934,694,694,695,694,6
20241218,110300,70025769,695,695,695,695,0
20241218,110200,70025769,695,695,695,695,0
20241218,110100,70025769,695,695,695,695,0
20241218,110000,70025769,695,695,695,695,0
20241218,105900,70025769,695,695,695,695,0
20241218,105800,70025769,695,695,695,695,0
20241218,105700,70025769,695,695,695,695,0
20241218,105600,70025769,695,695,695,695,0
20241218,105500,70025769,695,695,695,695,0
20241218,105400,70025769,695,695,695,695,1
20241218,105300,70025074,695,695,695,695,0
20241218,105200,70025074,695,695,695,695,0
20241218,105100,70025074,695,695,695,695,0
20241218,105000,70025074,695,695,695,695,0
20241218,104900,70025074,695,695,695,695,0
20241218,104800,70025074,695,695,695,695,3
20241218,104700,70022989,695,695,695,695,0
20241218,104600,70022989,695,695,695,695,1
20241218,104500,70022294,692,692,692,692,0
20241218,104400,70022294,692,692,692,692,0
20241218,104300,70022294,692,695,695,692,133
20241218,104200,69929862,695,695,695,695,0
20241218,104100,69929862,695,695,695,695,0
20241218,104000,69929862,695,695,695,695,0
20241218,103900,69929862,695,695,695,695,2
20241218,103800,69928472,695,695,695,695,2
20241218,103700,69927082,695,695,695,695,0
20241218,103600,69927082,695,691,695,691,13
20241218,103500,69918081,694,694,694,694,0
20241218,103400,69918081,694,694,694,694,0
20241218,103300,69918081,694,694,694,694,200
20241218,103200,69779281,693,693,693,693,0
20241218,103100,69779281,693,693,693,693,0
20241218,103000,69779281,693,692,693,692,3584
20241218,102900,67295682,692,692,692,692,10
20241218,102800,67288762,692,692,692,692,0
20241218,102700,67288762,692,693,694,692,15
20241218,102600,67278379,692,692,692,692,93
20241218,102500,67214023,693,693,693,693,1
20241218,102400,67213330,693,692,693,692,3
20241218,102300,67211252,691,691,691,691,0
20241218,102200,67211252,691,691,696,690,164
20241218,102100,67097949,695,695,695,695,451
20241218,102000,66784504,695,695,695,695,2
20241218,101900,66783114,695,695,695,695,1
20241218,101800,66782419,691,692,692,691,4310
20241218,101700,63803778,693,694,694,693,2
20241218,101600,63802391,693,693,695,693,5
20241218,101500,63798924,695,694,695,694,8000
20241218,101400,58239134,693,694,694,691,147
20241218,101300,58137381,690,690,690,690,0
20241218,101200,58137381,690,691,691,690,2950
20241218,101100,56101679,692,692,692,692,5
20241218,101000,56098219,692,692,692,692,1
20241218,100900,56097527,692,692,692,692,0
20241218,100800,56097527,692,692,692,692,0
20241218,100700,56097527,692,692,692,692,0
20241218,100600,56097527,692,692,692,692,0
20241218,100500,56097527,692,692,692,692,5
20241218,100400,56094067,694,692,694,692,6
20241218,100300,56089913,691,691,691,691,0
20241218,100200,56089913,691,691,691,691,0
20241218,100100,56089913,691,691,691,691,0
20241218,100000,56089913,691,691,691,691,0
20241218,095900,56089913,691,691,691,691,500
20241218,095800,55744413,692,692,692,692,2
20241218,095700,55743029,692,692,692,692,5
20241218,095600,55739569,692,694,694,692,31
20241218,095500,55718113,692,692,692,692,0
20241218,095400,55718113,692,694,694,692,135
20241218,095300,55624557,694,694,694,691,1385
20241218,095200,54667454,692,692,694,692,88
20241218,095100,54606552,694,694,694,694,5
20241218,095000,54603082,694,694,694,694,460
20241218,094900,54283842,691,692,692,691,4001
20241218,094800,51519148,692,692,692,692,1
20241218,094700,51518456,691,690,691,690,180
20241218,094600,51394255,694,694,694,694,1
20241218,094500,51393561,686,695,695,686,11568
20241218,094400,43394861,694,694,694,694,1
20241218,094300,43394167,695,695,695,695,8
20241218,094200,43388607,695,695,695,695,5
20241218,094100,43385132,695,695,695,693,16
20241218,094000,43374030,693,694,695,693,245
20241218,093900,43204211,694,692,694,692,11854
20241218,093800,34989624,692,693,693,692,4398
20241218,093700,31942231,693,698,698,693,7689
20241218,093600,26594854,698,698,698,698,0
20241218,093500,26594854,698,698,698,698,0
20241218,093400,26594854,698,699,699,698,201
20241218,093300,26454455,702,702,702,702,0
20241218,093200,26454455,702,702,702,702,0
20241218,093100,26454455,702,702,702,702,0
20241218,093000,26454455,702,702,702,702,13
20241218,092900,26445329,703,703,703,703,0
20241218,092800,26445329,703,703,703,703,0
20241218,092700,26445329,703,703,703,703,1
20241218,092600,26444626,701,701,701,701,2910
20241218,092500,24404716,704,700,704,700,1317
20241218,092400,23479760,700,700,700,700,0
20241218,092300,23479760,700,696,700,696,51
20241218,092200,23444202,699,699,699,699,100
20241218,092100,23374302,697,697,697,697,5
20241218,092000,23370817,698,700,701,698,7408
20241218,091900,18185219,700,700,700,700,6885
20241218,091800,13365719,700,700,700,700,0
20241218,091700,13365719,700,700,700,700,500
20241218,091600,13015719,700,699,700,696,9551
20241218,091500,6365456,699,699,699,699,579
20241218,091400,5960735,699,700,700,699,259
20241218,091300,5779515,700,700,700,700,0
20241218,091200,5779515,700,700,700,700,0
20241218,091100,5779515,700,699,700,699,3700
20241218,091000,3189657,700,700,700,700,100
20241218,090900,3119657,700,698,700,698,700
20241218,090800,2629839,700,700,700,700,0
20241218,090700,2629839,700,700,700,700,0
20241218,090600,2629839,700,700,700,700,0
20241218,090500,2629839,700,699,700,699,500
20241218,090400,2279918,700,698,700,697,558
20241218,090300,1890511,695,696,698,695,1254
20241218,090200,1017905,695,690,695,690,1221
20241218,090100,170430,690,690,690,690,230
20241218,090000,11730,690,690,690,690,17