KissMeData/049630/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,193300,176184960,680,680,680,680,7223
20241220,193200,176184960,680,680,680,680,0
20241220,193100,176184960,680,680,680,680,0
20241220,193000,176184960,680,680,680,680,0
20241220,192900,176184960,680,680,680,680,0
20241220,192800,176184960,680,680,680,680,0
20241220,192700,176184960,680,680,680,680,0
20241220,192600,176184960,680,680,680,680,0
20241220,192500,176184960,680,680,680,680,0
20241220,192400,176184960,680,680,680,680,0
20241220,192300,176184960,680,680,680,680,0
20241220,192200,176184960,680,680,680,680,0
20241220,192100,176184960,680,680,680,680,0
20241220,192000,176184960,680,680,680,680,0
20241220,191900,176184960,680,680,680,680,0
20241220,191800,176184960,680,680,680,680,0
20241220,191700,176184960,680,680,680,680,0
20241220,191600,176184960,680,680,680,680,0
20241220,191500,176184960,680,680,680,680,0
20241220,191400,176184960,680,680,680,680,0
20241220,191300,176184960,680,680,680,680,0
20241220,191200,176184960,680,680,680,680,0
20241220,191100,176184960,680,680,680,680,0
20241220,191000,176184960,680,680,680,680,0
20241220,190900,176184960,680,680,680,680,0
20241220,190800,176184960,680,680,680,680,0
20241220,190700,176184960,680,680,680,680,0
20241220,190600,176184960,680,680,680,680,0
20241220,190500,176184960,680,680,680,680,0
20241220,190400,176184960,680,680,680,680,0
20241220,190300,176184960,680,680,680,680,7223
20241220,190200,176184960,680,680,680,680,0
20241220,190100,176184960,680,680,680,680,0
20241220,190000,176184960,680,680,680,680,0
20241220,185900,176184960,680,680,680,680,0
20241220,185800,176184960,680,680,680,680,0
20241220,185700,176184960,680,680,680,680,0
20241220,185600,176184960,680,680,680,680,0
20241220,185500,176184960,680,680,680,680,0
20241220,185400,176184960,680,680,680,680,0
20241220,185300,176184960,680,680,680,680,0
20241220,185200,176184960,680,680,680,680,0
20241220,185100,176184960,680,680,680,680,0
20241220,185000,176184960,680,680,680,680,0
20241220,184900,176184960,680,680,680,680,0
20241220,184800,176184960,680,680,680,680,0
20241220,184700,176184960,680,680,680,680,0
20241220,184600,176184960,680,680,680,680,0
20241220,184500,176184960,680,680,680,680,0
20241220,184400,176184960,680,680,680,680,0
20241220,184300,176184960,680,680,680,680,0
20241220,184200,176184960,680,680,680,680,0
20241220,184100,176184960,680,680,680,680,0
20241220,184000,176184960,680,680,680,680,0
20241220,183900,176184960,680,680,680,680,0
20241220,183800,176184960,680,680,680,680,0
20241220,183700,176184960,680,680,680,680,0
20241220,183600,176184960,680,680,680,680,0
20241220,183500,176184960,680,680,680,680,0
20241220,183400,176184960,680,680,680,680,0
20241220,183300,176184960,680,680,680,680,7223
20241220,183200,176184960,680,680,680,680,0
20241220,183100,176184960,680,680,680,680,0
20241220,183000,176184960,680,680,680,680,0
20241220,182900,176184960,680,680,680,680,0
20241220,182800,176184960,680,680,680,680,0
20241220,182700,176184960,680,680,680,680,0
20241220,182600,176184960,680,680,680,680,0
20241220,182500,176184960,680,680,680,680,0
20241220,182400,176184960,680,680,680,680,0
20241220,182300,176184960,680,680,680,680,0
20241220,182200,176184960,680,680,680,680,0
20241220,182100,176184960,680,680,680,680,0
20241220,182000,176184960,680,680,680,680,0
20241220,181900,176184960,680,680,680,680,0
20241220,181800,176184960,680,680,680,680,0
20241220,181700,176184960,680,680,680,680,0
20241220,181600,176184960,680,680,680,680,0
20241220,181500,176184960,680,680,680,680,0
20241220,181400,176184960,680,680,680,680,0
20241220,181300,176184960,680,680,680,680,0
20241220,181200,176184960,680,680,680,680,0
20241220,181100,176184960,680,680,680,680,0
20241220,181000,176184960,680,680,680,680,0
20241220,180900,176184960,680,680,680,680,0
20241220,180800,176184960,680,680,680,680,0
20241220,180700,176184960,680,680,680,680,0
20241220,180600,176184960,680,680,680,680,0
20241220,180500,176184960,680,680,680,680,0
20241220,180400,176184960,680,680,680,680,0
20241220,180300,176184960,680,680,680,680,7223
20241220,180200,176184960,680,680,680,680,0
20241220,180100,176184960,680,680,680,680,0
20241220,180000,176184960,680,680,680,680,0
20241220,175900,176184960,680,680,680,680,0
20241220,175800,176184960,680,680,680,680,0
20241220,175700,176184960,680,680,680,680,0
20241220,175600,176184960,680,680,680,680,0
20241220,175500,176184960,680,680,680,680,0
20241220,175400,176184960,680,680,680,680,0
20241220,175300,176184960,680,680,680,680,0
20241220,175200,176184960,680,680,680,680,0
20241220,175100,176184960,680,680,680,680,0
20241220,175000,176184960,680,680,680,680,0
20241220,174900,176184960,680,680,680,680,0
20241220,174800,176184960,680,680,680,680,0
20241220,174700,176184960,680,680,680,680,0
20241220,174600,176184960,680,680,680,680,0
20241220,174500,176184960,680,680,680,680,0
20241220,174400,176184960,680,680,680,680,0
20241220,174300,176184960,680,680,680,680,0
20241220,174200,176184960,680,680,680,680,0
20241220,174100,176184960,680,680,680,680,0
20241220,174000,176184960,680,680,680,680,0
20241220,173900,176184960,680,680,680,680,0
20241220,173800,176184960,680,680,680,680,0
20241220,173700,176184960,680,680,680,680,0
20241220,173600,176184960,680,680,680,680,0
20241220,173500,176184960,680,680,680,680,0
20241220,173400,176184960,680,680,680,680,0
20241220,173300,176184960,680,680,680,680,7223
20241220,173200,176184960,680,680,680,680,0
20241220,173100,176184960,680,680,680,680,0
20241220,173000,176184960,680,680,680,680,0
20241220,172900,176184960,680,680,680,680,0
20241220,172800,176184960,680,680,680,680,0
20241220,172700,176184960,680,680,680,680,0
20241220,172600,176184960,680,680,680,680,0
20241220,172500,176184960,680,680,680,680,0
20241220,172400,176184960,680,680,680,680,0
20241220,172300,176184960,680,680,680,680,0
20241220,172200,176184960,680,680,680,680,0
20241220,172100,176184960,680,680,680,680,0
20241220,172000,176184960,680,680,680,680,0
20241220,171900,176184960,680,680,680,680,0
20241220,171800,176184960,680,680,680,680,0
20241220,171700,176184960,680,680,680,680,0
20241220,171600,176184960,680,680,680,680,0
20241220,171500,176184960,680,680,680,680,0
20241220,171400,176184960,680,680,680,680,0
20241220,171300,176184960,680,680,680,680,0
20241220,171200,176184960,680,680,680,680,0
20241220,171100,176184960,680,680,680,680,0
20241220,171000,176184960,680,680,680,680,0
20241220,170900,176184960,680,680,680,680,0
20241220,170800,176184960,680,680,680,680,0
20241220,170700,176184960,680,680,680,680,0
20241220,170600,176184960,680,680,680,680,0
20241220,170500,176184960,680,680,680,680,0
20241220,170400,176184960,680,680,680,680,0
20241220,170300,176184960,680,680,680,680,7223
20241220,170200,176184960,680,680,680,680,0
20241220,170100,176184960,680,680,680,680,0
20241220,170000,176184960,680,680,680,680,0
20241220,165900,176184960,680,680,680,680,0
20241220,165800,176184960,680,680,680,680,0
20241220,165700,176184960,680,680,680,680,0
20241220,165600,176184960,680,680,680,680,0
20241220,165500,176184960,680,680,680,680,0
20241220,165400,176184960,680,680,680,680,0
20241220,165300,176184960,680,680,680,680,0
20241220,165200,176184960,680,680,680,680,0
20241220,165100,176184960,680,680,680,680,0
20241220,165000,176184960,680,680,680,680,0
20241220,164900,176184960,680,680,680,680,0
20241220,164800,176184960,680,680,680,680,0
20241220,164700,176184960,680,680,680,680,0
20241220,164600,176184960,680,680,680,680,0
20241220,164500,176184960,680,680,680,680,0
20241220,164400,176184960,680,680,680,680,0
20241220,164300,176184960,680,680,680,680,0
20241220,164200,176184960,680,680,680,680,0
20241220,164100,176184960,680,680,680,680,0
20241220,164000,176184960,680,680,680,680,0
20241220,163900,176184960,680,680,680,680,0
20241220,163800,176184960,680,680,680,680,0
20241220,163700,176184960,680,680,680,680,0
20241220,163600,176184960,680,680,680,680,0
20241220,163500,176184960,680,680,680,680,0
20241220,163400,176184960,680,680,680,680,0
20241220,163300,176184960,680,680,680,680,7223
20241220,163200,176184960,680,680,680,680,0
20241220,163100,176184960,680,680,680,680,0
20241220,163000,176184960,680,680,680,680,0
20241220,162900,176184960,680,680,680,680,0
20241220,162800,176184960,680,680,680,680,0
20241220,162700,176184960,680,680,680,680,0
20241220,162600,176184960,680,680,680,680,0
20241220,162500,176184960,680,680,680,680,0
20241220,162400,176184960,680,680,680,680,0
20241220,162300,176184960,680,680,680,680,0
20241220,162200,176184960,680,680,680,680,0
20241220,162100,176184960,680,680,680,680,0
20241220,162000,176184960,680,680,680,680,0
20241220,161900,176184960,680,680,680,680,0
20241220,161800,176184960,680,680,680,680,0
20241220,161700,176184960,680,680,680,680,0
20241220,161600,176184960,680,680,680,680,0
20241220,161500,176184960,680,680,680,680,0
20241220,161400,176184960,680,680,680,680,0
20241220,161300,176184960,680,680,680,680,0
20241220,161200,176184960,680,680,680,680,0
20241220,161100,176184960,680,680,680,680,0
20241220,161000,176184960,680,680,680,680,0
20241220,160900,176184960,680,680,680,680,0
20241220,160800,176184960,680,680,680,680,0
20241220,160700,176184960,680,680,680,680,0
20241220,160600,176184960,680,680,680,680,0
20241220,160500,176184960,680,680,680,680,0
20241220,160400,176184960,680,680,680,680,0
20241220,160300,176184960,680,680,680,680,7223
20241220,160200,176184960,680,680,680,680,0
20241220,160100,176184960,680,680,680,680,0
20241220,160000,176184960,680,680,680,680,0
20241220,155900,176184960,680,680,680,680,0
20241220,155800,176184960,680,680,680,680,0
20241220,155700,176184960,680,680,680,680,0
20241220,155600,176184960,680,680,680,680,0
20241220,155500,176184960,680,680,680,680,0
20241220,155400,176184960,680,680,680,680,0
20241220,155300,176184960,680,680,680,680,0
20241220,155200,176184960,680,680,680,680,0
20241220,155100,176184960,680,680,680,680,0
20241220,155000,176184960,680,680,680,680,0
20241220,154900,176184960,680,680,680,680,0
20241220,154800,176184960,680,680,680,680,0
20241220,154700,176184960,680,680,680,680,0
20241220,154600,176184960,680,680,680,680,0
20241220,154500,176184960,680,680,680,680,0
20241220,154400,176184960,680,680,680,680,0
20241220,154300,176184960,680,680,680,680,0
20241220,154200,176184960,680,680,680,680,0
20241220,154100,176184960,680,680,680,680,0
20241220,154000,176184960,680,680,680,680,0
20241220,153900,176184960,680,680,680,680,0
20241220,153800,176184960,680,680,680,680,0
20241220,153700,176184960,680,680,680,680,0
20241220,153600,176184960,680,680,680,680,0
20241220,153500,176184960,680,680,680,680,0
20241220,153400,176184960,680,680,680,680,0
20241220,153300,176184960,680,680,680,680,7223
20241220,153200,176184960,680,680,680,680,0
20241220,153100,176184960,680,680,680,680,0
20241220,153000,176184960,680,680,680,680,7223
20241220,152900,171273320,679,679,679,679,0
20241220,152800,171273320,679,679,679,679,0
20241220,152700,171273320,679,679,679,679,0
20241220,152600,171273320,679,679,679,679,0
20241220,152500,171273320,679,679,679,679,0
20241220,152400,171273320,679,679,679,679,0
20241220,152300,171273320,679,679,679,679,0
20241220,152200,171273320,679,679,679,679,0
20241220,152100,171273320,679,679,679,679,0
20241220,152000,171273320,679,679,679,679,0
20241220,151900,171273320,679,679,679,678,1034
20241220,151800,170572167,680,680,680,680,0
20241220,151700,170572167,680,679,680,678,505
20241220,151600,170229271,679,679,679,679,0
20241220,151500,170229271,679,679,679,679,0
20241220,151400,170229271,679,679,679,679,0
20241220,151300,170229271,679,679,679,679,1000
20241220,151200,169550271,679,679,679,679,0
20241220,151100,169550271,679,679,679,679,3
20241220,151000,169548234,679,679,679,679,0
20241220,150900,169548234,679,679,679,679,90
20241220,150800,169487124,679,679,679,679,0
20241220,150700,169487124,679,679,679,679,0
20241220,150600,169487124,679,677,679,676,264
20241220,150500,169308395,679,677,679,677,2
20241220,150400,169307039,679,678,679,678,4
20241220,150300,169304325,678,678,678,677,7002
20241220,150200,164563950,678,678,679,678,310
20241220,150100,164353762,678,678,678,678,0
20241220,150000,164353762,678,678,678,678,0
20241220,145900,164353762,678,678,678,678,0
20241220,145800,164353762,678,678,678,678,2
20241220,145700,164352406,678,679,679,678,9
20241220,145600,164346300,680,680,680,680,4
20241220,145500,164343580,679,679,679,679,1000
20241220,145400,163664580,678,678,678,678,0
20241220,145300,163664580,678,678,678,678,0
20241220,145200,163664580,678,679,680,678,3307
20241220,145100,161419126,678,678,678,678,0
20241220,145000,161419126,678,678,678,678,1
20241220,144900,161418448,677,678,678,677,15454
20241220,144800,150941090,679,679,679,679,0
20241220,144700,150941090,679,679,679,679,0
20241220,144600,150941090,679,679,679,679,0
20241220,144500,150941090,679,679,679,679,0
20241220,144400,150941090,679,677,679,676,4
20241220,144300,150938381,679,679,679,677,303
20241220,144200,150733242,677,677,679,677,42
20241220,144100,150704806,679,678,679,677,301
20241220,144000,150501014,678,678,678,678,0
20241220,143900,150501014,678,678,678,678,20
20241220,143800,150487454,679,679,679,679,0
20241220,143700,150487454,679,679,679,679,1
20241220,143600,150486775,678,678,678,678,0
20241220,143500,150486775,678,678,678,678,0
20241220,143400,150486775,678,679,679,678,6
20241220,143300,150482706,679,679,679,679,0
20241220,143200,150482706,679,679,679,679,0
20241220,143100,150482706,679,679,679,677,1134
20241220,143000,149714693,678,680,680,678,6
20241220,142900,149710621,680,680,680,680,0
20241220,142800,149710621,680,680,680,680,0
20241220,142700,149710621,680,680,680,680,0
20241220,142600,149710621,680,680,680,680,0
20241220,142500,149710621,680,680,680,680,0
20241220,142400,149710621,680,680,680,680,0
20241220,142300,149710621,680,680,680,680,0
20241220,142200,149710621,680,680,680,680,6
20241220,142100,149706541,680,680,680,680,22
20241220,142000,149691581,680,680,680,680,0
20241220,141900,149691581,680,680,680,680,0
20241220,141800,149691581,680,680,680,679,5075
20241220,141700,146245136,680,681,681,680,806
20241220,141600,145697055,681,681,681,681,200
20241220,141500,145560855,680,680,680,680,136
20241220,141400,145468375,682,682,682,682,0
20241220,141300,145468375,682,682,682,682,0
20241220,141200,145468375,682,682,682,682,0
20241220,141100,145468375,682,682,682,682,0
20241220,141000,145468375,682,682,682,682,2
20241220,140900,145467011,680,680,680,680,1367
20241220,140800,144537451,682,682,682,682,0
20241220,140700,144537451,682,682,682,682,0
20241220,140600,144537451,682,682,682,682,0
20241220,140500,144537451,682,682,682,682,0
20241220,140400,144537451,682,682,682,682,3
20241220,140300,144535405,679,679,679,679,0
20241220,140200,144535405,679,679,679,679,0
20241220,140100,144535405,679,679,679,679,2002
20241220,140000,143176047,682,682,682,682,0
20241220,135900,143176047,682,682,682,682,0
20241220,135800,143176047,682,682,682,682,1
20241220,135700,143175365,678,678,678,678,0
20241220,135600,143175365,678,679,680,678,2502
20241220,135500,141479006,679,678,679,678,2
20241220,135400,141477649,678,677,678,677,2871
20241220,135300,139533132,678,678,678,678,4150
20241220,135200,136719432,678,680,680,678,4974
20241220,135100,133347049,679,680,680,679,362
20241220,135000,133101247,679,680,680,679,1700
20241220,134900,131946916,680,682,682,680,2
20241220,134800,131945554,681,681,681,681,0
20241220,134700,131945554,681,680,681,680,920
20241220,134600,131319603,680,680,680,680,5
20241220,134500,131316203,680,680,680,679,234
20241220,134400,131157315,679,681,681,679,2814
20241220,134300,129245327,680,680,680,680,0
20241220,134200,129245327,680,681,681,680,232
20241220,134100,129087557,685,685,685,685,0
20241220,134000,129087557,685,685,685,685,0
20241220,133900,129087557,685,684,685,684,300
20241220,133800,128882164,680,681,681,680,3000
20241220,133700,126842162,681,681,681,681,1500
20241220,133600,125820662,684,684,684,684,0
20241220,133500,125820662,684,684,684,684,0
20241220,133400,125820662,684,682,684,681,102
20241220,133300,125751114,684,684,684,684,0
20241220,133200,125751114,684,684,684,684,0
20241220,133100,125751114,684,684,684,684,0
20241220,133000,125751114,684,684,684,684,0
20241220,132900,125751114,684,684,684,684,2
20241220,132800,125749746,682,681,682,681,99
20241220,132700,125682243,681,681,681,681,5
20241220,132600,125678838,682,682,682,682,1
20241220,132500,125678156,685,679,685,679,62
20241220,132400,125636009,679,680,680,679,71
20241220,132300,125587749,681,681,681,681,0
20241220,132200,125587749,681,681,681,681,0
20241220,132100,125587749,681,681,681,680,6
20241220,132000,125583667,681,681,681,681,0
20241220,131900,125583667,681,681,681,681,0
20241220,131800,125583667,681,681,681,681,0
20241220,131700,125583667,681,681,681,681,0
20241220,131600,125583667,681,680,681,680,3
20241220,131500,125581626,679,680,680,679,300
20241220,131400,125377782,680,680,680,680,0
20241220,131300,125377782,680,682,682,680,11055
20241220,131200,117844976,682,683,683,682,3
20241220,131100,117842928,684,684,684,684,0
20241220,131000,117842928,684,684,684,684,0
20241220,130900,117842928,684,684,684,684,0
20241220,130800,117842928,684,684,684,684,0
20241220,130700,117842928,684,684,684,684,0
20241220,130600,117842928,684,684,684,684,0
20241220,130500,117842928,684,684,684,684,0
20241220,130400,117842928,684,684,684,684,0
20241220,130300,117842928,684,684,684,684,1
20241220,130200,117842244,684,684,684,684,10
20241220,130100,117835404,684,684,684,684,0
20241220,130000,117835404,684,684,684,684,3500
20241220,125900,115441404,683,683,683,683,1
20241220,125800,115440721,680,684,684,680,26361
20241220,125700,97482298,684,685,685,684,176
20241220,125600,97361859,687,687,687,687,0
20241220,125500,97361859,687,687,687,687,7
20241220,125400,97357050,685,685,685,685,0
20241220,125300,97357050,685,685,685,685,0
20241220,125200,97357050,685,685,685,685,0
20241220,125100,97357050,685,685,685,685,0
20241220,125000,97357050,685,685,685,685,0
20241220,124900,97357050,685,685,685,685,0
20241220,124800,97357050,685,685,685,685,629
20241220,124700,96926185,688,688,688,688,0
20241220,124600,96926185,688,688,688,688,0
20241220,124500,96926185,688,688,688,688,0
20241220,124400,96926185,688,688,688,688,0
20241220,124300,96926185,688,688,688,688,0
20241220,124200,96926185,688,688,688,688,0
20241220,124100,96926185,688,688,688,688,0
20241220,124000,96926185,688,688,688,688,0
20241220,123900,96926185,688,688,688,688,0
20241220,123800,96926185,688,688,688,688,0
20241220,123700,96926185,688,688,688,688,0
20241220,123600,96926185,688,688,688,688,0
20241220,123500,96926185,688,688,688,688,0
20241220,123400,96926185,688,685,688,685,475
20241220,123300,96600807,685,685,685,685,9
20241220,123200,96594642,685,685,685,685,3512
20241220,123100,94188922,684,684,684,684,0
20241220,123000,94188922,684,684,684,684,0
20241220,122900,94188922,684,684,684,684,0
20241220,122800,94188922,684,684,684,684,1
20241220,122700,94188238,682,686,686,682,10004
20241220,122600,87361576,685,685,685,685,2
20241220,122500,87360206,685,685,685,684,6002
20241220,122400,83254348,687,687,687,687,0
20241220,122300,83254348,687,687,687,687,1
20241220,122200,83253661,685,686,686,685,2776
20241220,122100,81352100,687,687,687,687,13
20241220,122000,81343169,687,688,688,687,2
20241220,121900,81341794,687,687,687,687,0
20241220,121800,81341794,687,687,687,687,757
20241220,121700,80821735,687,687,687,687,0
20241220,121600,80821735,687,687,687,687,3200
20241220,121500,78623335,686,686,686,686,1
20241220,121400,78622649,685,686,686,685,26
20241220,121300,78604838,686,686,686,686,0
20241220,121200,78604838,686,686,686,686,0
20241220,121100,78604838,686,687,687,686,13
20241220,121000,78595909,686,686,686,686,0
20241220,120900,78595909,686,686,686,686,0
20241220,120800,78595909,686,686,686,686,0
20241220,120700,78595909,686,686,686,686,0
20241220,120600,78595909,686,686,686,686,10
20241220,120500,78589049,687,685,687,685,150
20241220,120400,78486297,685,685,685,685,0
20241220,120300,78486297,685,685,685,685,200
20241220,120200,78349297,685,685,685,685,0
20241220,120100,78349297,685,686,686,685,2
20241220,120000,78347926,686,686,686,686,0
20241220,115900,78347926,686,686,686,686,0
20241220,115800,78347926,686,686,686,686,1
20241220,115700,78347240,686,686,686,686,0
20241220,115600,78347240,686,686,686,686,476
20241220,115500,78020704,687,687,687,687,0
20241220,115400,78020704,687,687,687,687,0
20241220,115300,78020704,687,687,687,687,0
20241220,115200,78020704,687,687,687,687,0
20241220,115100,78020704,687,687,687,687,40
20241220,115000,77993224,686,686,686,686,0
20241220,114900,77993224,686,686,686,686,3224
20241220,114800,75781560,687,687,687,687,100
20241220,114700,75712860,687,687,687,687,0
20241220,114600,75712860,687,687,687,687,101
20241220,114500,75643473,687,687,687,687,0
20241220,114400,75643473,687,685,687,685,190
20241220,114300,75513232,686,688,688,686,115
20241220,114200,75434330,689,689,689,689,0
20241220,114100,75434330,689,689,689,689,0
20241220,114000,75434330,689,690,690,689,105
20241220,113900,75361984,689,689,689,689,1
20241220,113800,75361295,688,689,689,688,300
20241220,113700,75154894,688,689,689,685,18634
20241220,113600,62347728,690,691,691,688,8237
20241220,113500,56670534,691,691,691,691,1502
20241220,113400,55632652,692,692,692,692,0
20241220,113300,55632652,692,692,692,692,0
20241220,113200,55632652,692,692,692,692,0
20241220,113100,55632652,692,692,692,692,13339
20241220,113000,46402064,692,692,692,692,0
20241220,112900,46402064,692,694,694,692,1970
20241220,112800,45038822,692,692,692,692,1500
20241220,112700,44000822,693,693,693,693,0
20241220,112600,44000822,693,692,693,692,4
20241220,112500,43998051,695,695,695,695,0
20241220,112400,43998051,695,695,695,695,0
20241220,112300,43998051,695,695,695,695,0
20241220,112200,43998051,695,695,695,695,1
20241220,112100,43997356,695,695,695,695,0
20241220,112000,43997356,695,693,695,693,43
20241220,111900,43967507,692,692,692,692,0
20241220,111800,43967507,692,692,693,692,4
20241220,111700,43964738,691,691,691,691,292
20241220,111600,43762966,693,693,693,693,0
20241220,111500,43762966,693,693,693,693,0
20241220,111400,43762966,693,693,693,693,0
20241220,111300,43762966,693,693,693,693,0
20241220,111200,43762966,693,693,693,693,0
20241220,111100,43762966,693,693,693,693,0
20241220,111000,43762966,693,693,693,693,0
20241220,110900,43762966,693,693,693,693,11
20241220,110800,43755343,693,693,693,693,0
20241220,110700,43755343,693,693,693,693,1
20241220,110600,43754650,691,691,691,691,0
20241220,110500,43754650,691,691,691,691,0
20241220,110400,43754650,691,691,691,691,0
20241220,110300,43754650,691,691,691,691,0
20241220,110200,43754650,691,691,691,691,0
20241220,110100,43754650,691,691,691,691,586
20241220,110000,43349724,693,693,693,693,0
20241220,105900,43349724,693,693,693,693,0
20241220,105800,43349724,693,693,693,693,0
20241220,105700,43349724,693,693,693,693,0
20241220,105600,43349724,693,693,693,693,0
20241220,105500,43349724,693,692,693,691,101
20241220,105400,43279868,692,692,692,692,0
20241220,105300,43279868,692,692,692,692,0
20241220,105200,43279868,692,692,692,692,0
20241220,105100,43279868,692,692,692,692,200
20241220,105000,43141468,692,692,692,692,240
20241220,104900,42975388,693,693,693,693,0
20241220,104800,42975388,693,693,693,693,0
20241220,104700,42975388,693,693,693,693,0
20241220,104600,42975388,693,693,693,693,0
20241220,104500,42975388,693,693,693,693,0
20241220,104400,42975388,693,693,693,693,0
20241220,104300,42975388,693,693,693,693,0
20241220,104200,42975388,693,693,693,693,0
20241220,104100,42975388,693,693,693,693,0
20241220,104000,42975388,693,693,693,693,2530
20241220,103900,41222098,693,693,693,693,468
20241220,103800,40897774,693,693,693,693,216
20241220,103700,40748086,695,695,695,695,1
20241220,103600,40747391,693,694,694,693,97
20241220,103500,40680120,695,692,695,692,236
20241220,103400,40516658,692,692,693,692,378
20241220,103300,40254981,692,692,692,692,432
20241220,103200,39956037,692,692,692,692,396
20241220,103100,39682005,692,692,692,692,468
20241220,103000,39358149,692,692,692,692,162
20241220,102900,39246045,695,695,695,695,0
20241220,102800,39246045,695,695,695,695,400
20241220,102700,38968045,694,692,694,692,301
20241220,102600,38759751,692,692,692,692,0
20241220,102500,38759751,692,692,692,692,90
20241220,102400,38697471,694,694,694,694,0
20241220,102300,38697471,694,694,694,694,0
20241220,102200,38697471,694,694,694,694,0
20241220,102100,38697471,694,694,694,694,0
20241220,102000,38697471,694,694,694,694,0
20241220,101900,38697471,694,694,694,694,0
20241220,101800,38697471,694,694,694,694,0
20241220,101700,38697471,694,694,694,694,296
20241220,101600,38492047,695,695,695,695,3
20241220,101500,38489962,694,694,694,694,0
20241220,101400,38489962,694,694,694,694,802
20241220,101300,37933374,694,694,694,694,0
20241220,101200,37933374,694,694,694,694,50
20241220,101100,37898674,694,694,694,694,30
20241220,101000,37877854,694,694,694,694,0
20241220,100900,37877854,694,694,694,694,2
20241220,100800,37876466,694,695,695,694,2
20241220,100700,37875077,695,695,695,695,36
20241220,100600,37850057,695,695,696,695,1539
20241220,100500,36779201,695,696,696,695,109
20241220,100400,36703409,696,695,696,695,1536
20241220,100300,35634371,695,694,698,694,1364
20241220,100200,34683964,694,696,696,694,807
20241220,100100,34122904,694,690,694,690,1170
20241220,100000,33312694,690,690,690,690,1
20241220,095900,33312004,693,693,693,693,302
20241220,095800,33102718,693,693,693,693,0
20241220,095700,33102718,693,693,693,693,334
20241220,095600,32871256,693,690,693,690,710
20241220,095500,32381344,688,689,689,687,416
20241220,095400,32095138,690,690,690,690,294
20241220,095300,31892278,690,690,690,690,1
20241220,095200,31891588,689,689,689,689,77
20241220,095100,31838535,688,688,688,688,400
20241220,095000,31563335,689,689,689,689,0
20241220,094900,31563335,689,689,689,689,2293
20241220,094800,29983458,689,689,689,689,2
20241220,094700,29982080,688,688,688,688,0
20241220,094600,29982080,688,688,688,688,0
20241220,094500,29982080,688,689,689,687,988
20241220,094400,29302514,689,689,689,689,8
20241220,094300,29297002,688,688,688,687,743
20241220,094200,28785839,688,688,688,688,2
20241220,094100,28784463,689,689,689,689,0
20241220,094000,28784463,689,689,689,689,100
20241220,093900,28715563,688,688,688,688,1789
20241220,093800,27484731,687,687,687,687,0
20241220,093700,27484731,687,687,687,687,394
20241220,093600,27214053,687,687,687,687,0
20241220,093500,27214053,687,687,687,687,0
20241220,093400,27214053,687,687,687,687,10
20241220,093300,27207183,688,688,688,688,116
20241220,093200,27127375,685,685,685,685,0
20241220,093100,27127375,685,687,687,685,2310
20241220,093000,25543643,685,685,685,685,0
20241220,092900,25543643,685,687,687,685,4384
20241220,092800,22540527,688,688,688,688,300
20241220,092700,22334127,686,686,686,686,0
20241220,092600,22334127,686,686,686,686,0
20241220,092500,22334127,686,686,686,686,1010
20241220,092400,21641267,689,689,689,689,0
20241220,092300,21641267,689,685,689,685,169
20241220,092200,21525498,685,686,687,685,2161
20241220,092100,20045150,686,687,687,686,3101
20241220,092000,17914765,692,692,692,692,0
20241220,091900,17914765,692,692,692,692,0
20241220,091800,17914765,692,692,692,692,0
20241220,091700,17914765,692,692,692,692,2000
20241220,091600,16530765,692,692,692,692,26
20241220,091500,16512773,688,688,688,688,30
20241220,091400,16492133,693,693,693,693,0
20241220,091300,16492133,693,693,693,693,2195
20241220,091200,14970998,693,689,693,689,4201
20241220,091100,12076505,689,688,689,688,500
20241220,091000,11732272,685,685,685,685,0
20241220,090900,11732272,685,690,690,685,5885
20241220,090800,7689799,693,693,693,693,0
20241220,090700,7689799,693,693,693,693,1
20241220,090600,7689106,691,691,691,691,0
20241220,090500,7689106,691,691,691,691,0
20241220,090400,7689106,691,692,692,691,10
20241220,090300,7682188,692,692,692,692,4121
20241220,090200,4830456,692,692,692,692,0
20241220,090100,4830456,692,689,692,689,5
20241220,090000,4827008,688,688,688,688,7016