KissMeData/054220/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,193800,202100538,525,525,525,525,16562
20241224,193700,202100538,525,525,525,525,0
20241224,193600,202100538,525,525,525,525,0
20241224,193500,202100538,525,525,525,525,0
20241224,193400,202100538,525,525,525,525,0
20241224,193300,202100538,525,525,525,525,0
20241224,193200,202100538,525,525,525,525,0
20241224,193100,202100538,525,525,525,525,0
20241224,193000,202100538,525,525,525,525,0
20241224,192900,202100538,525,525,525,525,0
20241224,192800,202100538,525,525,525,525,0
20241224,192700,202100538,525,525,525,525,0
20241224,192600,202100538,525,525,525,525,0
20241224,192500,202100538,525,525,525,525,0
20241224,192400,202100538,525,525,525,525,0
20241224,192300,202100538,525,525,525,525,0
20241224,192200,202100538,525,525,525,525,0
20241224,192100,202100538,525,525,525,525,0
20241224,192000,202100538,525,525,525,525,0
20241224,191900,202100538,525,525,525,525,0
20241224,191800,202100538,525,525,525,525,0
20241224,191700,202100538,525,525,525,525,0
20241224,191600,202100538,525,525,525,525,0
20241224,191500,202100538,525,525,525,525,0
20241224,191400,202100538,525,525,525,525,0
20241224,191300,202100538,525,525,525,525,0
20241224,191200,202100538,525,525,525,525,0
20241224,191100,202100538,525,525,525,525,0
20241224,191000,202100538,525,525,525,525,0
20241224,190900,202100538,525,525,525,525,0
20241224,190800,202100538,525,525,525,525,16562
20241224,190700,202100538,525,525,525,525,0
20241224,190600,202100538,525,525,525,525,0
20241224,190500,202100538,525,525,525,525,0
20241224,190400,202100538,525,525,525,525,0
20241224,190300,202100538,525,525,525,525,0
20241224,190200,202100538,525,525,525,525,0
20241224,190100,202100538,525,525,525,525,0
20241224,190000,202100538,525,525,525,525,0
20241224,185900,202100538,525,525,525,525,0
20241224,185800,202100538,525,525,525,525,0
20241224,185700,202100538,525,525,525,525,0
20241224,185600,202100538,525,525,525,525,0
20241224,185500,202100538,525,525,525,525,0
20241224,185400,202100538,525,525,525,525,0
20241224,185300,202100538,525,525,525,525,0
20241224,185200,202100538,525,525,525,525,0
20241224,185100,202100538,525,525,525,525,0
20241224,185000,202100538,525,525,525,525,0
20241224,184900,202100538,525,525,525,525,0
20241224,184800,202100538,525,525,525,525,0
20241224,184700,202100538,525,525,525,525,0
20241224,184600,202100538,525,525,525,525,0
20241224,184500,202100538,525,525,525,525,0
20241224,184400,202100538,525,525,525,525,0
20241224,184300,202100538,525,525,525,525,0
20241224,184200,202100538,525,525,525,525,0
20241224,184100,202100538,525,525,525,525,0
20241224,184000,202100538,525,525,525,525,0
20241224,183900,202100538,525,525,525,525,0
20241224,183800,202100538,525,525,525,525,16562
20241224,183700,202100538,525,525,525,525,0
20241224,183600,202100538,525,525,525,525,0
20241224,183500,202100538,525,525,525,525,0
20241224,183400,202100538,525,525,525,525,0
20241224,183300,202100538,525,525,525,525,0
20241224,183200,202100538,525,525,525,525,0
20241224,183100,202100538,525,525,525,525,0
20241224,183000,202100538,525,525,525,525,0
20241224,182900,202100538,525,525,525,525,0
20241224,182800,202100538,525,525,525,525,0
20241224,182700,202100538,525,525,525,525,0
20241224,182600,202100538,525,525,525,525,0
20241224,182500,202100538,525,525,525,525,0
20241224,182400,202100538,525,525,525,525,0
20241224,182300,202100538,525,525,525,525,0
20241224,182200,202100538,525,525,525,525,0
20241224,182100,202100538,525,525,525,525,0
20241224,182000,202100538,525,525,525,525,0
20241224,181900,202100538,525,525,525,525,0
20241224,181800,202100538,525,525,525,525,0
20241224,181700,202100538,525,525,525,525,0
20241224,181600,202100538,525,525,525,525,0
20241224,181500,202100538,525,525,525,525,0
20241224,181400,202100538,525,525,525,525,0
20241224,181300,202100538,525,525,525,525,0
20241224,181200,202100538,525,525,525,525,0
20241224,181100,202100538,525,525,525,525,0
20241224,181000,202100538,525,525,525,525,0
20241224,180900,202100538,525,525,525,525,0
20241224,180800,202100538,525,525,525,525,16562
20241224,180700,202100538,525,525,525,525,0
20241224,180600,202100538,525,525,525,525,0
20241224,180500,202100538,525,525,525,525,0
20241224,180400,202100538,525,525,525,525,0
20241224,180300,202100538,525,525,525,525,0
20241224,180200,202100538,525,525,525,525,0
20241224,180100,202100538,525,525,525,525,0
20241224,180000,202100538,525,525,525,525,0
20241224,175900,202100538,525,525,525,525,0
20241224,175800,202100538,525,525,525,525,0
20241224,175700,202100538,525,525,525,525,0
20241224,175600,202100538,525,525,525,525,0
20241224,175500,202100538,525,525,525,525,0
20241224,175400,202100538,525,525,525,525,0
20241224,175300,202100538,525,525,525,525,0
20241224,175200,202100538,525,525,525,525,0
20241224,175100,202100538,525,525,525,525,0
20241224,175000,202100538,525,525,525,525,0
20241224,174900,202100538,525,525,525,525,0
20241224,174800,202100538,525,525,525,525,0
20241224,174700,202100538,525,525,525,525,0
20241224,174600,202100538,525,525,525,525,0
20241224,174500,202100538,525,525,525,525,0
20241224,174400,202100538,525,525,525,525,0
20241224,174300,202100538,525,525,525,525,0
20241224,174200,202100538,525,525,525,525,0
20241224,174100,202100538,525,525,525,525,0
20241224,174000,202100538,525,525,525,525,0
20241224,173900,202100538,525,525,525,525,0
20241224,173800,202100538,525,525,525,525,16562
20241224,173700,202100538,525,525,525,525,0
20241224,173600,202100538,525,525,525,525,0
20241224,173500,202100538,525,525,525,525,0
20241224,173400,202100538,525,525,525,525,0
20241224,173300,202100538,525,525,525,525,0
20241224,173200,202100538,525,525,525,525,0
20241224,173100,202100538,525,525,525,525,0
20241224,173000,202100538,525,525,525,525,0
20241224,172900,202100538,525,525,525,525,0
20241224,172800,202100538,525,525,525,525,0
20241224,172700,202100538,525,525,525,525,0
20241224,172600,202100538,525,525,525,525,0
20241224,172500,202100538,525,525,525,525,0
20241224,172400,202100538,525,525,525,525,0
20241224,172300,202100538,525,525,525,525,0
20241224,172200,202100538,525,525,525,525,0
20241224,172100,202100538,525,525,525,525,0
20241224,172000,202100538,525,525,525,525,0
20241224,171900,202100538,525,525,525,525,0
20241224,171800,202100538,525,525,525,525,0
20241224,171700,202100538,525,525,525,525,0
20241224,171600,202100538,525,525,525,525,0
20241224,171500,202100538,525,525,525,525,0
20241224,171400,202100538,525,525,525,525,0
20241224,171300,202100538,525,525,525,525,0
20241224,171200,202100538,525,525,525,525,0
20241224,171100,202100538,525,525,525,525,0
20241224,171000,202100538,525,525,525,525,0
20241224,170900,202100538,525,525,525,525,0
20241224,170800,202100538,525,525,525,525,16562
20241224,170700,202100538,525,525,525,525,0
20241224,170600,202100538,525,525,525,525,0
20241224,170500,202100538,525,525,525,525,0
20241224,170400,202100538,525,525,525,525,0
20241224,170300,202100538,525,525,525,525,0
20241224,170200,202100538,525,525,525,525,0
20241224,170100,202100538,525,525,525,525,0
20241224,170000,202100538,525,525,525,525,0
20241224,165900,202100538,525,525,525,525,0
20241224,165800,202100538,525,525,525,525,0
20241224,165700,202100538,525,525,525,525,0
20241224,165600,202100538,525,525,525,525,0
20241224,165500,202100538,525,525,525,525,0
20241224,165400,202100538,525,525,525,525,0
20241224,165300,202100538,525,525,525,525,0
20241224,165200,202100538,525,525,525,525,0
20241224,165100,202100538,525,525,525,525,0
20241224,165000,202100538,525,525,525,525,0
20241224,164900,202100538,525,525,525,525,0
20241224,164800,202100538,525,525,525,525,0
20241224,164700,202100538,525,525,525,525,0
20241224,164600,202100538,525,525,525,525,0
20241224,164500,202100538,525,525,525,525,0
20241224,164400,202100538,525,525,525,525,0
20241224,164300,202100538,525,525,525,525,0
20241224,164200,202100538,525,525,525,525,0
20241224,164100,202100538,525,525,525,525,0
20241224,164000,202100538,525,525,525,525,0
20241224,163900,202100538,525,525,525,525,0
20241224,163800,202100538,525,525,525,525,16562
20241224,163700,202100538,525,525,525,525,0
20241224,163600,202100538,525,525,525,525,0
20241224,163500,202100538,525,525,525,525,0
20241224,163400,202100538,525,525,525,525,0
20241224,163300,202100538,525,525,525,525,0
20241224,163200,202100538,525,525,525,525,0
20241224,163100,202100538,525,525,525,525,0
20241224,163000,202100538,525,525,525,525,0
20241224,162900,202100538,525,525,525,525,0
20241224,162800,202100538,525,525,525,525,0
20241224,162700,202100538,525,525,525,525,0
20241224,162600,202100538,525,525,525,525,0
20241224,162500,202100538,525,525,525,525,0
20241224,162400,202100538,525,525,525,525,0
20241224,162300,202100538,525,525,525,525,0
20241224,162200,202100538,525,525,525,525,0
20241224,162100,202100538,525,525,525,525,0
20241224,162000,202100538,525,525,525,525,0
20241224,161900,202100538,525,525,525,525,0
20241224,161800,202100538,525,525,525,525,0
20241224,161700,202100538,525,525,525,525,0
20241224,161600,202100538,525,525,525,525,0
20241224,161500,202100538,525,525,525,525,0
20241224,161400,202100538,525,525,525,525,0
20241224,161300,202100538,525,525,525,525,0
20241224,161200,202100538,525,525,525,525,0
20241224,161100,202100538,525,525,525,525,0
20241224,161000,202100538,525,525,525,525,0
20241224,160900,202100538,525,525,525,525,0
20241224,160800,202100538,525,525,525,525,16562
20241224,160700,202100538,525,525,525,525,0
20241224,160600,202100538,525,525,525,525,0
20241224,160500,202100538,525,525,525,525,0
20241224,160400,202100538,525,525,525,525,0
20241224,160300,202100538,525,525,525,525,0
20241224,160200,202100538,525,525,525,525,0
20241224,160100,202100538,525,525,525,525,0
20241224,160000,202100538,525,525,525,525,0
20241224,155900,202100538,525,525,525,525,0
20241224,155800,202100538,525,525,525,525,0
20241224,155700,202100538,525,525,525,525,0
20241224,155600,202100538,525,525,525,525,0
20241224,155500,202100538,525,525,525,525,0
20241224,155400,202100538,525,525,525,525,0
20241224,155300,202100538,525,525,525,525,0
20241224,155200,202100538,525,525,525,525,0
20241224,155100,202100538,525,525,525,525,0
20241224,155000,202100538,525,525,525,525,0
20241224,154900,202100538,525,525,525,525,0
20241224,154800,202100538,525,525,525,525,0
20241224,154700,202100538,525,525,525,525,0
20241224,154600,202100538,525,525,525,525,0
20241224,154500,202100538,525,525,525,525,0
20241224,154400,202100538,525,525,525,525,0
20241224,154300,202100538,525,525,525,525,0
20241224,154200,202100538,525,525,525,525,0
20241224,154100,202100538,525,525,525,525,0
20241224,154000,202100538,525,525,525,525,0
20241224,153900,202100538,525,525,525,525,0
20241224,153800,202100538,525,525,525,525,16562
20241224,153700,202100538,525,525,525,525,0
20241224,153600,202100538,525,525,525,525,0
20241224,153500,202100538,525,525,525,525,0
20241224,153400,202100538,525,525,525,525,0
20241224,153300,202100538,525,525,525,525,0
20241224,153200,202100538,525,525,525,525,0
20241224,153100,202100538,525,525,525,525,0
20241224,153000,202100538,525,525,525,525,16562
20241224,152900,193405488,525,525,525,525,0
20241224,152800,193405488,525,525,525,525,0
20241224,152700,193405488,525,525,525,525,0
20241224,152600,193405488,525,525,525,525,0
20241224,152500,193405488,525,525,525,525,0
20241224,152400,193405488,525,525,525,525,0
20241224,152300,193405488,525,525,525,525,0
20241224,152200,193405488,525,525,525,525,0
20241224,152100,193405488,525,525,525,525,0
20241224,152000,193405488,525,525,525,525,0
20241224,151900,193405488,525,525,525,524,102
20241224,151800,193351939,525,524,525,524,5100
20241224,151700,190678103,524,524,524,524,15
20241224,151600,190670243,524,523,524,523,15000
20241224,151500,182810306,524,524,524,524,0
20241224,151400,182810306,524,525,525,524,322
20241224,151300,182641356,525,522,525,522,28618
20241224,151200,167665106,522,522,522,522,0
20241224,151100,167665106,522,522,522,522,0
20241224,151000,167665106,522,522,522,522,0
20241224,150900,167665106,522,521,522,517,30
20241224,150800,167649527,517,519,519,517,4000
20241224,150700,165579162,522,521,522,518,4840
20241224,150600,163057523,517,519,520,517,5532
20241224,150500,160183314,519,517,519,515,7002
20241224,150400,156575499,520,519,520,519,502
20241224,150300,156314959,521,521,521,521,0
20241224,150200,156314959,521,516,521,515,1010
20241224,150100,155793761,521,521,521,521,0
20241224,150000,155793761,521,521,521,521,53
20241224,145900,155766148,520,520,520,520,4
20241224,145800,155764068,521,519,521,519,50
20241224,145700,155738024,521,521,521,521,0
20241224,145600,155738024,521,521,521,521,0
20241224,145500,155738024,521,515,521,514,9374
20241224,145400,150913760,522,521,522,521,10
20241224,145300,150908541,522,522,522,522,0
20241224,145200,150908541,522,519,522,519,3650
20241224,145100,149009760,515,515,515,515,9000
20241224,145000,144374760,520,517,520,517,555
20241224,144900,144086712,519,516,519,514,10002
20241224,144800,138930220,520,521,521,515,10647
20241224,144700,133428594,518,518,518,518,0
20241224,144600,133428594,518,518,518,518,5279
20241224,144500,130694072,520,520,520,520,475
20241224,144400,130447072,522,522,522,522,0
20241224,144300,130447072,522,522,522,522,0
20241224,144200,130447072,522,522,522,522,0
20241224,144100,130447072,522,522,522,522,0
20241224,144000,130447072,522,516,522,516,104
20241224,143900,130393385,522,521,522,521,2
20241224,143800,130392342,522,522,522,522,0
20241224,143700,130392342,522,522,522,522,0
20241224,143600,130392342,522,522,522,522,0
20241224,143500,130392342,522,517,522,515,5100
20241224,143400,127760604,523,523,523,523,0
20241224,143300,127760604,523,523,523,523,0
20241224,143200,127760604,523,523,523,523,0
20241224,143100,127760604,523,523,523,523,0
20241224,143000,127760604,523,523,523,523,0
20241224,142900,127760604,523,518,523,518,2002
20241224,142800,126723558,523,523,523,523,0
20241224,142700,126723558,523,522,523,522,20
20241224,142600,126713115,518,518,518,518,0
20241224,142500,126713115,518,518,518,518,10
20241224,142400,126707935,523,523,523,523,0
20241224,142300,126707935,523,523,523,523,0
20241224,142200,126707935,523,523,523,523,0
20241224,142100,126707935,523,523,523,523,1
20241224,142000,126707412,523,523,523,523,0
20241224,141900,126707412,523,523,523,523,0
20241224,141800,126707412,523,523,523,523,0
20241224,141700,126707412,523,523,523,523,105
20241224,141600,126652497,524,524,524,524,0
20241224,141500,126652497,524,522,524,522,15000
20241224,141400,118807408,522,522,522,522,0
20241224,141300,118807408,522,522,522,522,0
20241224,141200,118807408,522,520,522,520,6702
20241224,141100,115319355,520,520,520,520,0
20241224,141000,115319355,520,518,520,518,1500
20241224,140900,114541591,518,518,518,518,2
20241224,140800,114540555,517,517,518,517,3
20241224,140700,114539003,518,517,518,513,9002
20241224,140600,109909323,519,519,519,519,0
20241224,140500,109909323,519,519,519,519,0
20241224,140400,109909323,519,519,519,519,300
20241224,140300,109753623,519,519,519,519,0
20241224,140200,109753623,519,519,519,519,0
20241224,140100,109753623,519,519,519,519,2
20241224,140000,109752585,517,517,517,517,35
20241224,135900,109734490,519,519,519,519,2
20241224,135800,109733452,518,518,518,518,0
20241224,135700,109733452,518,518,518,518,1
20241224,135600,109732934,518,518,518,518,1
20241224,135500,109732416,519,519,519,519,0
20241224,135400,109732416,519,519,519,519,0
20241224,135300,109732416,519,519,519,519,0
20241224,135200,109732416,519,519,519,519,2
20241224,135100,109731378,518,518,519,518,345
20241224,135000,109552616,518,515,518,513,5002
20241224,134900,106981498,520,520,520,520,0
20241224,134800,106981498,520,520,520,520,0
20241224,134700,106981498,520,520,520,520,0
20241224,134600,106981498,520,520,520,520,0
20241224,134500,106981498,520,520,520,520,0
20241224,134400,106981498,520,520,520,520,0
20241224,134300,106981498,520,520,520,520,9
20241224,134200,106976818,520,519,520,519,2
20241224,134100,106975779,515,515,515,515,0
20241224,134000,106975779,515,515,515,515,5000
20241224,133900,104400779,520,520,520,520,0
20241224,133800,104400779,520,520,520,520,0
20241224,133700,104400779,520,516,520,515,4002
20241224,133600,102338487,520,520,520,520,0
20241224,133500,102338487,520,516,520,516,3
20241224,133400,102336931,520,520,520,520,0
20241224,133300,102336931,520,520,520,520,0
20241224,133200,102336931,520,520,520,520,0
20241224,133100,102336931,520,520,520,520,0
20241224,133000,102336931,520,520,520,520,0
20241224,132900,102336931,520,520,520,520,0
20241224,132800,102336931,520,520,520,520,0
20241224,132700,102336931,520,520,520,520,0
20241224,132600,102336931,520,520,520,520,0
20241224,132500,102336931,520,520,520,520,0
20241224,132400,102336931,520,520,520,520,2
20241224,132300,102335891,515,515,515,515,0
20241224,132200,102335891,515,515,515,515,104
20241224,132100,102282331,520,520,520,520,0
20241224,132000,102282331,520,520,520,520,0
20241224,131900,102282331,520,520,520,520,0
20241224,131800,102282331,520,519,520,519,602
20241224,131700,101969891,520,520,520,520,0
20241224,131600,101969891,520,520,520,520,0
20241224,131500,101969891,520,520,520,520,0
20241224,131400,101969891,520,520,520,520,0
20241224,131300,101969891,520,520,520,520,0
20241224,131200,101969891,520,520,520,520,0
20241224,131100,101969891,520,520,520,520,0
20241224,131000,101969891,520,520,520,520,0
20241224,130900,101969891,520,520,520,520,0
20241224,130800,101969891,520,515,520,515,766
20241224,130700,101575391,519,519,519,519,1
20241224,130600,101574872,520,519,520,519,2
20241224,130500,101573833,515,515,515,515,500
20241224,130400,101316333,520,519,520,519,2
20241224,130300,101315294,520,520,520,520,0
20241224,130200,101315294,520,520,520,520,0
20241224,130100,101315294,520,516,520,515,2502
20241224,130000,100025968,520,520,520,520,0
20241224,125900,100025968,520,520,520,520,0
20241224,125800,100025968,520,520,520,520,0
20241224,125700,100025968,520,520,520,520,1
20241224,125600,100025448,516,519,519,516,5801
20241224,125500,97028619,519,519,519,519,35
20241224,125400,97010454,520,520,520,520,0
20241224,125300,97010454,520,519,520,519,341
20241224,125200,96833474,520,520,520,520,0
20241224,125100,96833474,520,520,520,520,0
20241224,125000,96833474,520,520,520,520,0
20241224,124900,96833474,520,520,520,520,0
20241224,124800,96833474,520,520,520,520,0
20241224,124700,96833474,520,520,520,520,0
20241224,124600,96833474,520,520,520,520,0
20241224,124500,96833474,520,520,520,520,2
20241224,124400,96832434,519,519,519,519,0
20241224,124300,96832434,519,519,519,519,1
20241224,124200,96831915,520,520,520,520,0
20241224,124100,96831915,520,520,520,520,0
20241224,124000,96831915,520,520,520,520,0
20241224,123900,96831915,520,520,520,520,2
20241224,123800,96830875,519,519,519,519,35
20241224,123700,96812710,520,520,520,520,0
20241224,123600,96812710,520,520,520,520,0
20241224,123500,96812710,520,520,520,520,0
20241224,123400,96812710,520,520,520,520,0
20241224,123300,96812710,520,520,520,519,469
20241224,123200,96568835,520,520,520,520,0
20241224,123100,96568835,520,520,520,520,0
20241224,123000,96568835,520,520,520,520,0
20241224,122900,96568835,520,520,520,520,0
20241224,122800,96568835,520,520,520,520,1
20241224,122700,96568315,519,519,519,519,454
20241224,122600,96332689,520,520,520,520,150
20241224,122500,96254689,520,520,520,520,2
20241224,122400,96253649,519,519,519,519,9010
20241224,122300,91577459,519,519,519,519,0
20241224,122200,91577459,519,519,519,519,2
20241224,122100,91576421,516,518,519,516,185
20241224,122000,91480623,517,517,517,517,0
20241224,121900,91480623,517,517,517,517,13
20241224,121800,91473902,518,518,518,518,0
20241224,121700,91473902,518,518,518,518,0
20241224,121600,91473902,518,518,518,518,2
20241224,121500,91472866,516,516,516,516,1
20241224,121400,91472350,519,518,519,518,200
20241224,121300,91368671,518,518,518,518,0
20241224,121200,91368671,518,518,518,518,0
20241224,121100,91368671,518,518,518,518,500
20241224,121000,91109671,518,518,518,518,0
20241224,120900,91109671,518,517,518,517,8
20241224,120800,91105533,518,518,518,518,0
20241224,120700,91105533,518,518,518,518,0
20241224,120600,91105533,518,518,518,518,0
20241224,120500,91105533,518,518,518,517,14
20241224,120400,91098291,516,516,516,516,35
20241224,120300,91080231,519,519,519,519,0
20241224,120200,91080231,519,519,519,519,0
20241224,120100,91080231,519,519,519,519,0
20241224,120000,91080231,519,519,519,519,0
20241224,115900,91080231,519,519,519,519,0
20241224,115800,91080231,519,519,519,519,0
20241224,115700,91080231,519,519,519,519,0
20241224,115600,91080231,519,519,519,519,2
20241224,115500,91079193,515,515,515,515,0
20241224,115400,91079193,515,515,515,515,1
20241224,115300,91078678,519,519,519,519,0
20241224,115200,91078678,519,519,519,519,0
20241224,115100,91078678,519,519,519,519,0
20241224,115000,91078678,519,519,519,519,0
20241224,114900,91078678,519,519,519,519,889
20241224,114800,90617287,519,519,519,519,2
20241224,114700,90616249,514,517,519,514,10035
20241224,114600,85418922,514,514,514,514,133
20241224,114500,85350560,517,517,517,517,0
20241224,114400,85350560,517,517,517,517,0
20241224,114300,85350560,517,517,517,517,0
20241224,114200,85350560,517,514,517,514,44
20241224,114100,85327938,517,517,517,517,2
20241224,114000,85326904,515,515,515,515,200
20241224,113900,85223904,516,516,516,516,48
20241224,113800,85199136,516,516,516,516,0
20241224,113700,85199136,516,516,516,516,0
20241224,113600,85199136,516,516,516,516,0
20241224,113500,85199136,516,516,516,516,0
20241224,113400,85199136,516,516,516,516,0
20241224,113300,85199136,516,516,516,516,0
20241224,113200,85199136,516,516,516,516,2
20241224,113100,85198104,512,515,515,512,523
20241224,113000,84929491,515,515,515,515,36
20241224,112900,84910951,516,516,516,516,90
20241224,112800,84864511,516,516,516,516,60
20241224,112700,84833551,517,517,517,517,5
20241224,112600,84830966,516,517,517,516,15
20241224,112500,84823215,517,516,517,516,74
20241224,112400,84785030,517,517,517,517,5
20241224,112300,84782445,516,516,516,516,10
20241224,112200,84777285,516,516,516,516,5
20241224,112100,84774705,517,516,517,516,10
20241224,112000,84769540,517,516,517,515,14
20241224,111900,84762315,517,517,517,517,0
20241224,111800,84762315,517,517,517,517,0
20241224,111700,84762315,517,517,517,517,0
20241224,111600,84762315,517,517,517,517,0
20241224,111500,84762315,517,517,517,517,0
20241224,111400,84762315,517,517,517,517,41
20241224,111300,84741118,514,516,516,514,36
20241224,111200,84722599,517,517,517,517,15
20241224,111100,84714844,517,517,517,517,5
20241224,111000,84712259,517,517,517,517,0
20241224,110900,84712259,517,517,517,517,0
20241224,110800,84712259,517,516,517,516,12
20241224,110700,84706062,517,517,517,517,1
20241224,110600,84705545,516,516,516,516,1
20241224,110500,84705029,517,517,517,517,4
20241224,110400,84702961,517,517,517,517,4655
20241224,110300,82296326,513,516,516,513,15000
20241224,110200,74597614,517,517,517,517,0
20241224,110100,74597614,517,517,517,517,2
20241224,110000,74596580,517,517,517,517,338
20241224,105900,74421834,517,517,517,517,0
20241224,105800,74421834,517,517,517,517,11
20241224,105700,74416147,515,515,515,515,0
20241224,105600,74416147,515,515,515,515,36
20241224,105500,74397607,516,516,516,516,12
20241224,105400,74391415,517,517,517,517,0
20241224,105300,74391415,517,517,517,517,0
20241224,105200,74391415,517,517,517,517,100
20241224,105100,74339715,517,517,517,517,165
20241224,105000,74254410,517,516,517,516,133
20241224,104900,74185650,517,517,517,517,0
20241224,104800,74185650,517,517,517,517,0
20241224,104700,74185650,517,516,517,516,2
20241224,104600,74184617,515,515,515,515,1
20241224,104500,74184102,514,514,514,514,0
20241224,104400,74184102,514,514,514,514,11
20241224,104300,74178448,515,514,515,514,122
20241224,104200,74115619,517,517,517,517,0
20241224,104100,74115619,517,517,517,517,3
20241224,104000,74114068,512,512,512,512,0
20241224,103900,74114068,512,516,517,512,63
20241224,103800,74081678,517,516,517,516,1164
20241224,103700,73479891,517,518,518,517,5003
20241224,103600,70888340,517,515,517,515,4974
20241224,103500,68326727,514,515,515,514,2
20241224,103400,68325698,515,514,515,514,431
20241224,103300,68103735,515,515,515,515,1341
20241224,103200,67413120,518,518,520,515,710
20241224,103100,67046200,519,515,519,514,11022
20241224,103000,61351394,516,515,516,512,10003
20241224,102900,56227997,516,513,516,513,1203
20241224,102800,55610850,513,516,516,513,3805
20241224,102700,53658870,513,514,514,513,5155
20241224,102600,51014200,512,516,516,512,20100
20241224,102500,40712769,515,515,515,515,0
20241224,102400,40712769,515,516,516,515,1959
20241224,102300,39701928,516,516,516,516,2500
20241224,102200,38411928,515,517,517,515,7015
20241224,102100,34792453,521,521,521,521,0
20241224,102000,34792453,521,521,521,521,0
20241224,101900,34792453,521,521,521,521,0
20241224,101800,34792453,521,517,521,517,201
20241224,101700,34688448,521,521,521,521,5
20241224,101600,34685843,521,521,521,521,5
20241224,101500,34683238,521,518,521,518,3255
20241224,101400,32992850,520,520,520,520,0
20241224,101300,32992850,520,520,520,520,0
20241224,101200,32992850,520,520,520,520,0
20241224,101100,32992850,520,520,520,520,0
20241224,101000,32992850,520,520,520,520,0
20241224,100900,32992850,520,516,520,512,19007
20241224,100800,23236470,522,522,522,522,0
20241224,100700,23236470,522,522,522,522,0
20241224,100600,23236470,522,522,522,522,119
20241224,100500,23174352,522,522,522,522,0
20241224,100400,23174352,522,522,522,522,59
20241224,100300,23143554,522,522,522,522,1
20241224,100200,23143032,522,522,522,521,830
20241224,100100,22710072,522,522,522,522,0
20241224,100000,22710072,522,522,522,522,0
20241224,095900,22710072,522,521,522,521,3
20241224,095800,22708507,522,522,522,522,0
20241224,095700,22708507,522,522,522,522,0
20241224,095600,22708507,522,521,522,521,1919
20241224,095500,21708505,521,521,521,521,0
20241224,095400,21708505,521,521,521,521,0
20241224,095300,21708505,521,521,521,521,0
20241224,095200,21708505,521,521,521,521,0
20241224,095100,21708505,521,521,521,521,0
20241224,095000,21708505,521,519,521,519,2359
20241224,094900,20481013,518,518,518,518,0
20241224,094800,20481013,518,518,518,518,0
20241224,094700,20481013,518,515,518,515,2
20241224,094600,20479980,519,519,519,519,0
20241224,094500,20479980,519,519,519,519,0
20241224,094400,20479980,519,515,519,514,1810
20241224,094300,19549600,517,517,517,517,1
20241224,094200,19549083,519,519,519,518,19
20241224,094100,19539223,514,519,520,514,64
20241224,094000,19506246,520,520,520,520,0
20241224,093900,19506246,520,517,520,517,5
20241224,093800,19503652,517,516,519,516,506
20241224,093700,19242048,512,517,517,512,12245
20241224,093600,12954837,519,519,519,519,0
20241224,093500,12954837,519,516,519,516,50
20241224,093400,12928950,518,517,518,517,4
20241224,093300,12926880,519,519,519,519,0
20241224,093200,12926880,519,519,519,519,2
20241224,093100,12925842,518,518,518,518,1
20241224,093000,12925324,517,517,517,517,1
20241224,092900,12924807,519,515,519,515,5
20241224,092800,12922222,514,514,514,514,0
20241224,092700,12922222,514,514,514,514,0
20241224,092600,12922222,514,515,515,514,26
20241224,092500,12908841,515,515,515,515,71
20241224,092400,12872276,515,515,515,515,0
20241224,092300,12872276,515,515,515,515,0
20241224,092200,12872276,515,515,515,515,521
20241224,092100,12603961,515,517,517,515,1804
20241224,092000,11672854,520,520,520,520,0
20241224,091900,11672854,520,520,520,520,0
20241224,091800,11672854,520,520,520,520,720
20241224,091700,11298454,517,517,517,517,75
20241224,091600,11259679,517,517,517,517,0
20241224,091500,11259679,517,517,517,517,0
20241224,091400,11259679,517,517,517,517,0
20241224,091300,11259679,517,517,517,517,72
20241224,091200,11222455,520,520,520,520,100
20241224,091100,11170455,520,520,520,520,1
20241224,091000,11169935,520,519,520,519,3
20241224,090900,11168377,520,517,520,517,74
20241224,090800,11130114,521,517,521,517,209
20241224,090700,11021445,517,518,518,517,700
20241224,090600,10659445,520,519,520,519,3
20241224,090500,10657886,521,521,521,521,0
20241224,090400,10657886,521,517,521,517,6
20241224,090300,10654774,516,517,517,516,5303
20241224,090200,7913223,522,522,522,522,50
20241224,090100,7887123,523,520,524,519,10650
20241224,090000,2354704,521,524,524,521,4498