KissMeData/131760/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,202000,61263322,735,735,735,735,1976
20241213,201900,61263322,735,735,735,735,0
20241213,201800,61263322,735,735,735,735,0
20241213,201700,61263322,735,735,735,735,0
20241213,201600,61263322,735,735,735,735,0
20241213,201500,61263322,735,735,735,735,0
20241213,201400,61263322,735,735,735,735,0
20241213,201300,61263322,735,735,735,735,0
20241213,201200,61263322,735,735,735,735,0
20241213,201100,61263322,735,735,735,735,0
20241213,201000,61263322,735,735,735,735,0
20241213,200900,61263322,735,735,735,735,0
20241213,200800,61263322,735,735,735,735,0
20241213,200700,61263322,735,735,735,735,0
20241213,200600,61263322,735,735,735,735,0
20241213,200500,61263322,735,735,735,735,0
20241213,200400,61263322,735,735,735,735,0
20241213,200300,61263322,735,735,735,735,0
20241213,200200,61263322,735,735,735,735,0
20241213,200100,61263322,735,735,735,735,0
20241213,200000,61263322,735,735,735,735,0
20241213,195900,61263322,735,735,735,735,0
20241213,195800,61263322,735,735,735,735,0
20241213,195700,61263322,735,735,735,735,0
20241213,195600,61263322,735,735,735,735,0
20241213,195500,61263322,735,735,735,735,0
20241213,195400,61263322,735,735,735,735,0
20241213,195300,61263322,735,735,735,735,0
20241213,195200,61263322,735,735,735,735,0
20241213,195100,61263322,735,735,735,735,0
20241213,195000,61263322,735,735,735,735,1976
20241213,194900,61263322,735,735,735,735,0
20241213,194800,61263322,735,735,735,735,0
20241213,194700,61263322,735,735,735,735,0
20241213,194600,61263322,735,735,735,735,0
20241213,194500,61263322,735,735,735,735,0
20241213,194400,61263322,735,735,735,735,0
20241213,194300,61263322,735,735,735,735,0
20241213,194200,61263322,735,735,735,735,0
20241213,194100,61263322,735,735,735,735,0
20241213,194000,61263322,735,735,735,735,0
20241213,193900,61263322,735,735,735,735,0
20241213,193800,61263322,735,735,735,735,0
20241213,193700,61263322,735,735,735,735,0
20241213,193600,61263322,735,735,735,735,0
20241213,193500,61263322,735,735,735,735,0
20241213,193400,61263322,735,735,735,735,0
20241213,193300,61263322,735,735,735,735,0
20241213,193200,61263322,735,735,735,735,0
20241213,193100,61263322,735,735,735,735,0
20241213,193000,61263322,735,735,735,735,0
20241213,192900,61263322,735,735,735,735,0
20241213,192800,61263322,735,735,735,735,0
20241213,192700,61263322,735,735,735,735,0
20241213,192600,61263322,735,735,735,735,0
20241213,192500,61263322,735,735,735,735,0
20241213,192400,61263322,735,735,735,735,0
20241213,192300,61263322,735,735,735,735,0
20241213,192200,61263322,735,735,735,735,0
20241213,192100,61263322,735,735,735,735,0
20241213,192000,61263322,735,735,735,735,1976
20241213,191900,61263322,735,735,735,735,0
20241213,191800,61263322,735,735,735,735,0
20241213,191700,61263322,735,735,735,735,0
20241213,191600,61263322,735,735,735,735,0
20241213,191500,61263322,735,735,735,735,0
20241213,191400,61263322,735,735,735,735,0
20241213,191300,61263322,735,735,735,735,0
20241213,191200,61263322,735,735,735,735,0
20241213,191100,61263322,735,735,735,735,0
20241213,191000,61263322,735,735,735,735,0
20241213,190900,61263322,735,735,735,735,0
20241213,190800,61263322,735,735,735,735,0
20241213,190700,61263322,735,735,735,735,0
20241213,190600,61263322,735,735,735,735,0
20241213,190500,61263322,735,735,735,735,0
20241213,190400,61263322,735,735,735,735,0
20241213,190300,61263322,735,735,735,735,0
20241213,190200,61263322,735,735,735,735,0
20241213,190100,61263322,735,735,735,735,0
20241213,190000,61263322,735,735,735,735,0
20241213,185900,61263322,735,735,735,735,0
20241213,185800,61263322,735,735,735,735,0
20241213,185700,61263322,735,735,735,735,0
20241213,185600,61263322,735,735,735,735,0
20241213,185500,61263322,735,735,735,735,0
20241213,185400,61263322,735,735,735,735,0
20241213,185300,61263322,735,735,735,735,0
20241213,185200,61263322,735,735,735,735,0
20241213,185100,61263322,735,735,735,735,0
20241213,185000,61263322,735,735,735,735,1976
20241213,184900,61263322,735,735,735,735,0
20241213,184800,61263322,735,735,735,735,0
20241213,184700,61263322,735,735,735,735,0
20241213,184600,61263322,735,735,735,735,0
20241213,184500,61263322,735,735,735,735,0
20241213,184400,61263322,735,735,735,735,0
20241213,184300,61263322,735,735,735,735,0
20241213,184200,61263322,735,735,735,735,0
20241213,184100,61263322,735,735,735,735,0
20241213,184000,61263322,735,735,735,735,0
20241213,183900,61263322,735,735,735,735,0
20241213,183800,61263322,735,735,735,735,0
20241213,183700,61263322,735,735,735,735,0
20241213,183600,61263322,735,735,735,735,0
20241213,183500,61263322,735,735,735,735,0
20241213,183400,61263322,735,735,735,735,0
20241213,183300,61263322,735,735,735,735,0
20241213,183200,61263322,735,735,735,735,0
20241213,183100,61263322,735,735,735,735,0
20241213,183000,61263322,735,735,735,735,0
20241213,182900,61263322,735,735,735,735,0
20241213,182800,61263322,735,735,735,735,0
20241213,182700,61263322,735,735,735,735,0
20241213,182600,61263322,735,735,735,735,0
20241213,182500,61263322,735,735,735,735,0
20241213,182400,61263322,735,735,735,735,0
20241213,182300,61263322,735,735,735,735,0
20241213,182200,61263322,735,735,735,735,0
20241213,182100,61263322,735,735,735,735,0
20241213,182000,61263322,735,735,735,735,1976
20241213,181900,61263322,735,735,735,735,0
20241213,181800,61263322,735,735,735,735,0
20241213,181700,61263322,735,735,735,735,0
20241213,181600,61263322,735,735,735,735,0
20241213,181500,61263322,735,735,735,735,0
20241213,181400,61263322,735,735,735,735,0
20241213,181300,61263322,735,735,735,735,0
20241213,181200,61263322,735,735,735,735,0
20241213,181100,61263322,735,735,735,735,0
20241213,181000,61263322,735,735,735,735,0
20241213,180900,61263322,735,735,735,735,0
20241213,180800,61263322,735,735,735,735,0
20241213,180700,61263322,735,735,735,735,0
20241213,180600,61263322,735,735,735,735,0
20241213,180500,61263322,735,735,735,735,0
20241213,180400,61263322,735,735,735,735,0
20241213,180300,61263322,735,735,735,735,0
20241213,180200,61263322,735,735,735,735,0
20241213,180100,61263322,735,735,735,735,0
20241213,180000,61263322,735,735,735,735,0
20241213,175900,61263322,735,735,735,735,0
20241213,175800,61263322,735,735,735,735,0
20241213,175700,61263322,735,735,735,735,0
20241213,175600,61263322,735,735,735,735,0
20241213,175500,61263322,735,735,735,735,0
20241213,175400,61263322,735,735,735,735,0
20241213,175300,61263322,735,735,735,735,0
20241213,175200,61263322,735,735,735,735,0
20241213,175100,61263322,735,735,735,735,0
20241213,175000,61263322,735,735,735,735,1976
20241213,174900,61263322,735,735,735,735,0
20241213,174800,61263322,735,735,735,735,0
20241213,174700,61263322,735,735,735,735,0
20241213,174600,61263322,735,735,735,735,0
20241213,174500,61263322,735,735,735,735,0
20241213,174400,61263322,735,735,735,735,0
20241213,174300,61263322,735,735,735,735,0
20241213,174200,61263322,735,735,735,735,0
20241213,174100,61263322,735,735,735,735,0
20241213,174000,61263322,735,735,735,735,0
20241213,173900,61263322,735,735,735,735,0
20241213,173800,61263322,735,735,735,735,0
20241213,173700,61263322,735,735,735,735,0
20241213,173600,61263322,735,735,735,735,0
20241213,173500,61263322,735,735,735,735,0
20241213,173400,61263322,735,735,735,735,0
20241213,173300,61263322,735,735,735,735,0
20241213,173200,61263322,735,735,735,735,0
20241213,173100,61263322,735,735,735,735,0
20241213,173000,61263322,735,735,735,735,0
20241213,172900,61263322,735,735,735,735,0
20241213,172800,61263322,735,735,735,735,0
20241213,172700,61263322,735,735,735,735,0
20241213,172600,61263322,735,735,735,735,0
20241213,172500,61263322,735,735,735,735,0
20241213,172400,61263322,735,735,735,735,0
20241213,172300,61263322,735,735,735,735,0
20241213,172200,61263322,735,735,735,735,0
20241213,172100,61263322,735,735,735,735,0
20241213,172000,61263322,735,735,735,735,1976
20241213,171900,61263322,735,735,735,735,0
20241213,171800,61263322,735,735,735,735,0
20241213,171700,61263322,735,735,735,735,0
20241213,171600,61263322,735,735,735,735,0
20241213,171500,61263322,735,735,735,735,0
20241213,171400,61263322,735,735,735,735,0
20241213,171300,61263322,735,735,735,735,0
20241213,171200,61263322,735,735,735,735,0
20241213,171100,61263322,735,735,735,735,0
20241213,171000,61263322,735,735,735,735,0
20241213,170900,61263322,735,735,735,735,0
20241213,170800,61263322,735,735,735,735,0
20241213,170700,61263322,735,735,735,735,0
20241213,170600,61263322,735,735,735,735,0
20241213,170500,61263322,735,735,735,735,0
20241213,170400,61263322,735,735,735,735,0
20241213,170300,61263322,735,735,735,735,0
20241213,170200,61263322,735,735,735,735,0
20241213,170100,61263322,735,735,735,735,0
20241213,170000,61263322,735,735,735,735,0
20241213,165900,61263322,735,735,735,735,0
20241213,165800,61263322,735,735,735,735,0
20241213,165700,61263322,735,735,735,735,0
20241213,165600,61263322,735,735,735,735,0
20241213,165500,61263322,735,735,735,735,0
20241213,165400,61263322,735,735,735,735,0
20241213,165300,61263322,735,735,735,735,0
20241213,165200,61263322,735,735,735,735,0
20241213,165100,61263322,735,735,735,735,0
20241213,165000,61263322,735,735,735,735,1976
20241213,164900,61263322,735,735,735,735,0
20241213,164800,61263322,735,735,735,735,0
20241213,164700,61263322,735,735,735,735,0
20241213,164600,61263322,735,735,735,735,0
20241213,164500,61263322,735,735,735,735,0
20241213,164400,61263322,735,735,735,735,0
20241213,164300,61263322,735,735,735,735,0
20241213,164200,61263322,735,735,735,735,0
20241213,164100,61263322,735,735,735,735,0
20241213,164000,61263322,735,735,735,735,0
20241213,163900,61263322,735,735,735,735,0
20241213,163800,61263322,735,735,735,735,0
20241213,163700,61263322,735,735,735,735,0
20241213,163600,61263322,735,735,735,735,0
20241213,163500,61263322,735,735,735,735,0
20241213,163400,61263322,735,735,735,735,0
20241213,163300,61263322,735,735,735,735,0
20241213,163200,61263322,735,735,735,735,0
20241213,163100,61263322,735,735,735,735,0
20241213,163000,61263322,735,735,735,735,0
20241213,162900,61263322,735,735,735,735,0
20241213,162800,61263322,735,735,735,735,0
20241213,162700,61263322,735,735,735,735,0
20241213,162600,61263322,735,735,735,735,0
20241213,162500,61263322,735,735,735,735,0
20241213,162400,61263322,735,735,735,735,0
20241213,162300,61263322,735,735,735,735,0
20241213,162200,61263322,735,735,735,735,0
20241213,162100,61263322,735,735,735,735,0
20241213,162000,61263322,735,735,735,735,1976
20241213,161900,61263322,735,735,735,735,0
20241213,161800,61263322,735,735,735,735,0
20241213,161700,61263322,735,735,735,735,0
20241213,161600,61263322,735,735,735,735,0
20241213,161500,61263322,735,735,735,735,0
20241213,161400,61263322,735,735,735,735,0
20241213,161300,61263322,735,735,735,735,0
20241213,161200,61263322,735,735,735,735,0
20241213,161100,61263322,735,735,735,735,0
20241213,161000,61263322,735,735,735,735,0
20241213,160900,61263322,735,735,735,735,0
20241213,160800,61263322,735,735,735,735,0
20241213,160700,61263322,735,735,735,735,0
20241213,160600,61263322,735,735,735,735,0
20241213,160500,61263322,735,735,735,735,0
20241213,160400,61263322,735,735,735,735,0
20241213,160300,61263322,735,735,735,735,0
20241213,160200,61263322,735,735,735,735,0
20241213,160100,61263322,735,735,735,735,0
20241213,160000,61263322,735,735,735,735,0
20241213,155900,61263322,735,735,735,735,0
20241213,155800,61263322,735,735,735,735,0
20241213,155700,61263322,735,735,735,735,0
20241213,155600,61263322,735,735,735,735,0
20241213,155500,61263322,735,735,735,735,0
20241213,155400,61263322,735,735,735,735,0
20241213,155300,61263322,735,735,735,735,0
20241213,155200,61263322,735,735,735,735,0
20241213,155100,61263322,735,735,735,735,0
20241213,155000,61263322,735,735,735,735,1976
20241213,154900,61263322,735,735,735,735,0
20241213,154800,61263322,735,735,735,735,0
20241213,154700,61263322,735,735,735,735,0
20241213,154600,61263322,735,735,735,735,0
20241213,154500,61263322,735,735,735,735,0
20241213,154400,61263322,735,735,735,735,0
20241213,154300,61263322,735,735,735,735,0
20241213,154200,61263322,735,735,735,735,0
20241213,154100,61263322,735,735,735,735,0
20241213,154000,61263322,735,735,735,735,0
20241213,153900,61263322,735,735,735,735,0
20241213,153800,61263322,735,735,735,735,0
20241213,153700,61263322,735,735,735,735,0
20241213,153600,61263322,735,735,735,735,0
20241213,153500,61263322,735,735,735,735,0
20241213,153400,61263322,735,735,735,735,0
20241213,153300,61263322,735,735,735,735,0
20241213,153200,61263322,735,735,735,735,0
20241213,153100,61263322,735,735,735,735,0
20241213,153000,61263322,735,735,735,735,1976
20241213,152900,59810962,735,735,735,735,0
20241213,152800,59810962,735,735,735,735,0
20241213,152700,59810962,735,735,735,735,0
20241213,152600,59810962,735,735,735,735,0
20241213,152500,59810962,735,735,735,735,0
20241213,152400,59810962,735,735,735,735,0
20241213,152300,59810962,735,735,735,735,0
20241213,152200,59810962,735,735,735,735,0
20241213,152100,59810962,735,735,735,735,0
20241213,152000,59810962,735,735,735,735,0
20241213,151900,59810962,735,735,735,735,0
20241213,151800,59810962,735,735,735,735,0
20241213,151700,59810962,735,736,736,735,136
20241213,151600,59710935,737,737,737,737,0
20241213,151500,59710935,737,737,737,737,0
20241213,151400,59710935,737,737,737,737,0
20241213,151300,59710935,737,737,737,737,0
20241213,151200,59710935,737,737,737,737,0
20241213,151100,59710935,737,736,737,736,600
20241213,151000,59269235,737,737,737,737,44
20241213,150900,59236807,737,737,737,737,0
20241213,150800,59236807,737,737,737,737,412
20241213,150700,58933163,737,733,737,733,639
20241213,150600,58464772,736,736,736,736,300
20241213,150500,58243972,736,736,736,736,431
20241213,150400,57926756,736,736,736,736,566
20241213,150300,57510180,737,737,737,737,1
20241213,150200,57509443,737,737,737,737,0
20241213,150100,57509443,737,737,737,737,1
20241213,150000,57508706,736,736,736,736,0
20241213,145900,57508706,736,736,736,736,0
20241213,145800,57508706,736,736,736,736,0
20241213,145700,57508706,736,736,736,736,0
20241213,145600,57508706,736,736,736,736,186
20241213,145500,57371810,736,736,736,736,887
20241213,145400,56718978,736,736,736,736,0
20241213,145300,56718978,736,736,736,736,0
20241213,145200,56718978,736,736,736,736,10
20241213,145100,56711618,736,736,736,736,0
20241213,145000,56711618,736,736,736,736,0
20241213,144900,56711618,736,736,736,736,0
20241213,144800,56711618,736,736,736,736,0
20241213,144700,56711618,736,736,736,736,50
20241213,144600,56674818,736,736,736,736,1
20241213,144500,56674082,733,733,733,733,0
20241213,144400,56674082,733,733,733,733,0
20241213,144300,56674082,733,733,733,733,0
20241213,144200,56674082,733,733,733,733,0
20241213,144100,56674082,733,733,733,733,4
20241213,144000,56671150,736,736,736,736,500
20241213,143900,56303150,736,736,736,736,0
20241213,143800,56303150,736,736,736,736,0
20241213,143700,56303150,736,736,736,736,1
20241213,143600,56302414,735,735,735,735,0
20241213,143500,56302414,735,735,735,735,0
20241213,143400,56302414,735,735,735,735,0
20241213,143300,56302414,735,735,735,735,0
20241213,143200,56302414,735,735,735,735,0
20241213,143100,56302414,735,735,735,735,0
20241213,143000,56302414,735,735,735,735,0
20241213,142900,56302414,735,735,735,735,0
20241213,142800,56302414,735,735,735,735,0
20241213,142700,56302414,735,735,735,735,0
20241213,142600,56302414,735,735,735,735,971
20241213,142500,55588729,735,735,735,735,0
20241213,142400,55588729,735,735,735,735,79
20241213,142300,55530664,735,734,735,734,2151
20241213,142200,53950594,734,734,734,734,0
20241213,142100,53950594,734,734,734,734,0
20241213,142000,53950594,734,734,734,734,0
20241213,141900,53950594,734,734,734,734,49
20241213,141800,53914628,734,734,734,734,0
20241213,141700,53914628,734,734,734,734,0
20241213,141600,53914628,734,733,734,732,702
20241213,141500,53400761,733,733,733,733,0
20241213,141400,53400761,733,733,733,733,0
20241213,141300,53400761,733,733,733,733,0
20241213,141200,53400761,733,733,733,733,1022
20241213,141100,52651635,735,735,735,735,0
20241213,141000,52651635,735,735,735,735,0
20241213,140900,52651635,735,735,735,735,0
20241213,140800,52651635,735,735,735,735,0
20241213,140700,52651635,735,735,735,735,0
20241213,140600,52651635,735,735,735,735,0
20241213,140500,52651635,735,735,735,735,0
20241213,140400,52651635,735,735,735,735,0
20241213,140300,52651635,735,735,735,735,0
20241213,140200,52651635,735,735,735,735,0
20241213,140100,52651635,735,735,735,735,0
20241213,140000,52651635,735,735,735,735,0
20241213,135900,52651635,735,735,735,735,1
20241213,135800,52650900,733,733,733,733,0
20241213,135700,52650900,733,733,733,733,0
20241213,135600,52650900,733,733,733,733,0
20241213,135500,52650900,733,733,733,733,0
20241213,135400,52650900,733,733,733,733,0
20241213,135300,52650900,733,733,733,733,0
20241213,135200,52650900,733,733,733,733,0
20241213,135100,52650900,733,733,733,733,0
20241213,135000,52650900,733,733,733,733,0
20241213,134900,52650900,733,733,733,733,1000
20241213,134800,51917900,733,733,733,733,0
20241213,134700,51917900,733,733,733,733,0
20241213,134600,51917900,733,733,733,733,0
20241213,134500,51917900,733,733,733,733,0
20241213,134400,51917900,733,733,733,733,0
20241213,134300,51917900,733,733,733,733,0
20241213,134200,51917900,733,733,733,733,0
20241213,134100,51917900,733,733,733,733,0
20241213,134000,51917900,733,733,733,733,1000
20241213,133900,51184900,733,733,733,733,0
20241213,133800,51184900,733,733,733,733,0
20241213,133700,51184900,733,733,733,733,0
20241213,133600,51184900,733,733,733,733,50
20241213,133500,51148250,734,734,734,734,1208
20241213,133400,50261578,734,734,734,734,0
20241213,133300,50261578,734,734,734,734,0
20241213,133200,50261578,734,734,734,734,0
20241213,133100,50261578,734,734,734,734,0
20241213,133000,50261578,734,734,734,734,0
20241213,132900,50261578,734,734,734,734,0
20241213,132800,50261578,734,734,734,734,0
20241213,132700,50261578,734,734,734,734,0
20241213,132600,50261578,734,734,734,734,156
20241213,132500,50147074,733,733,733,733,0
20241213,132400,50147074,733,733,733,733,0
20241213,132300,50147074,733,733,733,733,0
20241213,132200,50147074,733,733,733,733,0
20241213,132100,50147074,733,733,733,733,0
20241213,132000,50147074,733,733,733,733,501
20241213,131900,49779841,733,733,733,733,1000
20241213,131800,49046841,734,733,734,733,567
20241213,131700,48630664,734,734,734,734,100
20241213,131600,48557264,734,734,734,734,0
20241213,131500,48557264,734,733,734,733,12
20241213,131400,48548464,734,734,734,734,0
20241213,131300,48548464,734,734,734,734,0
20241213,131200,48548464,734,734,734,734,0
20241213,131100,48548464,734,734,734,734,0
20241213,131000,48548464,734,734,734,734,791
20241213,130900,47967870,734,734,734,734,0
20241213,130800,47967870,734,734,734,734,0
20241213,130700,47967870,734,734,734,734,5
20241213,130600,47964200,735,735,735,735,0
20241213,130500,47964200,735,734,735,734,103
20241213,130400,47888595,734,734,734,734,99
20241213,130300,47815929,734,734,734,734,0
20241213,130200,47815929,734,734,734,734,0
20241213,130100,47815929,734,734,734,734,1
20241213,130000,47815195,735,735,735,735,0
20241213,125900,47815195,735,733,735,732,104
20241213,125800,47739024,734,734,734,734,0
20241213,125700,47739024,734,734,734,734,107
20241213,125600,47660486,734,734,734,734,226
20241213,125500,47494602,734,734,734,734,32
20241213,125400,47471114,734,734,734,734,2
20241213,125300,47469646,735,735,735,735,0
20241213,125200,47469646,735,735,735,735,0
20241213,125100,47469646,735,735,735,735,0
20241213,125000,47469646,735,735,735,735,0
20241213,124900,47469646,735,735,735,735,0
20241213,124800,47469646,735,735,735,735,4
20241213,124700,47466706,733,733,733,733,0
20241213,124600,47466706,733,733,733,733,0
20241213,124500,47466706,733,733,733,733,0
20241213,124400,47466706,733,733,733,733,0
20241213,124300,47466706,733,733,733,733,812
20241213,124200,46871510,732,732,732,732,337
20241213,124100,46624826,732,732,732,732,33
20241213,124000,46600670,732,732,732,732,0
20241213,123900,46600670,732,730,732,730,1458
20241213,123800,45536320,730,730,730,730,47
20241213,123700,45502010,729,729,729,729,448
20241213,123600,45175418,729,729,729,729,20
20241213,123500,45160838,729,729,729,729,1
20241213,123400,45160109,725,725,725,725,7
20241213,123300,45155034,725,725,725,725,6
20241213,123200,45150684,730,730,730,730,4
20241213,123100,45147764,729,729,729,729,1086
20241213,123000,44356070,728,728,728,728,0
20241213,122900,44356070,728,728,728,728,0
20241213,122800,44356070,728,728,728,728,0
20241213,122700,44356070,728,728,728,728,0
20241213,122600,44356070,728,728,728,728,0
20241213,122500,44356070,728,728,728,728,0
20241213,122400,44356070,728,728,728,728,0
20241213,122300,44356070,728,728,728,728,1385
20241213,122200,43347790,727,727,727,727,0
20241213,122100,43347790,727,727,727,727,1039
20241213,122000,42592437,727,727,727,727,0
20241213,121900,42592437,727,727,727,727,0
20241213,121800,42592437,727,727,727,727,0
20241213,121700,42592437,727,727,727,727,0
20241213,121600,42592437,727,727,727,727,0
20241213,121500,42592437,727,727,727,727,0
20241213,121400,42592437,727,727,727,727,0
20241213,121300,42592437,727,727,727,727,0
20241213,121200,42592437,727,727,727,727,4
20241213,121100,42589529,725,725,725,725,0
20241213,121000,42589529,725,725,725,725,0
20241213,120900,42589529,725,725,725,725,336
20241213,120800,42345929,725,725,725,725,1243
20241213,120700,41444754,726,726,726,726,0
20241213,120600,41444754,726,726,726,726,0
20241213,120500,41444754,726,726,726,726,0
20241213,120400,41444754,726,726,726,726,0
20241213,120300,41444754,726,726,726,726,0
20241213,120200,41444754,726,726,726,726,0
20241213,120100,41444754,726,726,726,726,0
20241213,120000,41444754,726,726,726,726,100
20241213,115900,41372154,727,727,727,727,0
20241213,115800,41372154,727,727,727,727,0
20241213,115700,41372154,727,727,727,727,0
20241213,115600,41372154,727,727,727,727,0
20241213,115500,41372154,727,727,727,727,200
20241213,115400,41226754,727,726,727,726,551
20241213,115300,40826247,726,726,726,726,202
20241213,115200,40679595,726,726,726,726,0
20241213,115100,40679595,726,726,726,726,0
20241213,115000,40679595,726,726,726,726,0
20241213,114900,40679595,726,726,726,726,100
20241213,114800,40606995,723,723,723,723,0
20241213,114700,40606995,723,724,724,723,10385
20241213,114600,33088450,724,724,724,724,0
20241213,114500,33088450,724,724,724,724,0
20241213,114400,33088450,724,724,724,724,0
20241213,114300,33088450,724,724,724,724,0
20241213,114200,33088450,724,724,724,724,100
20241213,114100,33016050,724,724,724,724,385
20241213,114000,32737310,724,724,724,724,0
20241213,113900,32737310,724,724,724,724,0
20241213,113800,32737310,724,724,724,724,0
20241213,113700,32737310,724,724,724,724,0
20241213,113600,32737310,724,724,724,724,0
20241213,113500,32737310,724,724,724,724,0
20241213,113400,32737310,724,724,724,724,1
20241213,113300,32736586,725,725,725,725,9
20241213,113200,32730061,726,726,726,726,0
20241213,113100,32730061,726,726,726,726,0
20241213,113000,32730061,726,726,726,726,1
20241213,112900,32729335,723,723,723,723,0
20241213,112800,32729335,723,723,723,723,3
20241213,112700,32727166,721,721,721,721,0
20241213,112600,32727166,721,721,721,721,0
20241213,112500,32727166,721,721,721,721,0
20241213,112400,32727166,721,721,721,721,0
20241213,112300,32727166,721,721,721,721,0
20241213,112200,32727166,721,721,721,721,0
20241213,112100,32727166,721,721,721,721,0
20241213,112000,32727166,721,721,721,721,0
20241213,111900,32727166,721,721,721,721,0
20241213,111800,32727166,721,722,722,721,112
20241213,111700,32646385,726,726,726,726,0
20241213,111600,32646385,726,726,726,726,0
20241213,111500,32646385,726,726,726,726,0
20241213,111400,32646385,726,726,726,726,0
20241213,111300,32646385,726,726,726,726,0
20241213,111200,32646385,726,726,726,726,1
20241213,111100,32645659,721,721,721,721,0
20241213,111000,32645659,721,721,721,721,54
20241213,110900,32606725,721,721,721,721,9
20241213,110800,32600236,721,721,721,721,1137
20241213,110700,31780459,721,721,721,721,0
20241213,110600,31780459,721,721,721,721,0
20241213,110500,31780459,721,721,721,721,0
20241213,110400,31780459,721,721,721,721,0
20241213,110300,31780459,721,721,721,721,0
20241213,110200,31780459,721,721,721,721,0
20241213,110100,31780459,721,721,721,721,0
20241213,110000,31780459,721,725,725,721,1000
20241213,105900,31059140,727,726,727,726,256
20241213,105800,30873167,725,725,725,725,0
20241213,105700,30873167,725,723,725,723,437
20241213,105600,30557213,723,723,723,723,0
20241213,105500,30557213,723,723,723,723,20
20241213,105400,30542753,723,723,723,723,10
20241213,105300,30535523,722,722,722,722,0
20241213,105200,30535523,722,722,722,722,0
20241213,105100,30535523,722,722,722,722,0
20241213,105000,30535523,722,722,722,722,0
20241213,104900,30535523,722,722,722,722,0
20241213,104800,30535523,722,722,722,722,0
20241213,104700,30535523,722,722,722,722,0
20241213,104600,30535523,722,722,722,722,0
20241213,104500,30535523,722,722,722,722,0
20241213,104400,30535523,722,722,722,722,0
20241213,104300,30535523,722,722,722,722,811
20241213,104200,29949981,722,722,722,722,1
20241213,104100,29949259,723,723,723,723,10
20241213,104000,29942029,723,723,723,723,191
20241213,103900,29803936,723,723,724,723,11
20241213,103800,29795974,729,729,729,729,0
20241213,103700,29795974,729,729,729,729,0
20241213,103600,29795974,729,729,729,729,0
20241213,103500,29795974,729,729,729,729,0
20241213,103400,29795974,729,729,729,729,0
20241213,103300,29795974,729,729,729,729,0
20241213,103200,29795974,729,724,729,724,6
20241213,103100,29791615,729,729,729,729,0
20241213,103000,29791615,729,729,729,729,0
20241213,102900,29791615,729,724,729,724,300
20241213,102800,29573002,724,723,724,723,2
20241213,102700,29571555,723,723,723,723,0
20241213,102600,29571555,723,723,723,723,19
20241213,102500,29557818,723,723,723,723,4
20241213,102400,29554926,723,723,723,723,1
20241213,102300,29554203,724,724,724,724,80
20241213,102200,29496283,723,723,723,723,1
20241213,102100,29495560,723,723,723,723,0
20241213,102000,29495560,723,723,723,723,5
20241213,101900,29491945,723,724,724,723,82
20241213,101800,29432579,723,723,723,723,81
20241213,101700,29374016,724,722,724,722,99
20241213,101600,29302432,722,722,722,722,3
20241213,101500,29300266,723,723,723,723,10
20241213,101400,29293036,723,724,724,722,1417
20241213,101300,28268960,724,724,724,724,100
20241213,101200,28196560,725,725,725,725,0
20241213,101100,28196560,725,725,725,725,200
20241213,101000,28051560,725,725,725,725,0
20241213,100900,28051560,725,725,725,725,0
20241213,100800,28051560,725,725,725,725,0
20241213,100700,28051560,725,725,725,725,61
20241213,100600,28007335,729,729,729,729,10
20241213,100500,28000045,729,729,729,729,0
20241213,100400,28000045,729,729,729,729,0
20241213,100300,28000045,729,729,729,729,0
20241213,100200,28000045,729,729,729,729,0
20241213,100100,28000045,729,729,729,729,0
20241213,100000,28000045,729,729,729,729,1
20241213,095900,27999316,729,729,729,729,0
20241213,095800,27999316,729,729,729,729,0
20241213,095700,27999316,729,729,729,729,0
20241213,095600,27999316,729,729,729,729,0
20241213,095500,27999316,729,729,729,729,0
20241213,095400,27999316,729,729,729,729,7
20241213,095300,27994213,729,729,729,729,0
20241213,095200,27994213,729,729,729,729,0
20241213,095100,27994213,729,729,729,729,200
20241213,095000,27848413,729,729,729,729,0
20241213,094900,27848413,729,729,729,729,0
20241213,094800,27848413,729,729,729,729,500
20241213,094700,27483913,730,730,730,730,0
20241213,094600,27483913,730,730,730,730,0
20241213,094500,27483913,730,730,730,730,0
20241213,094400,27483913,730,728,731,720,5134
20241213,094300,23774894,727,737,737,727,6672
20241213,094200,18915280,737,737,737,737,4
20241213,094100,18912332,733,733,733,733,1111
20241213,094000,18097969,737,737,737,737,0
20241213,093900,18097969,737,737,737,737,2
20241213,093800,18096495,736,736,736,736,0
20241213,093700,18096495,736,736,736,736,0
20241213,093600,18096495,736,736,736,736,135
20241213,093500,17997135,736,736,736,736,5
20241213,093400,17993455,736,736,736,736,100
20241213,093300,17919855,736,734,736,733,260
20241213,093200,17729072,734,735,735,734,200
20241213,093100,17582122,735,735,735,735,91
20241213,093000,17515237,732,732,732,732,0
20241213,092900,17515237,732,732,732,732,1021
20241213,092800,16767865,731,738,738,731,1506
20241213,092700,15663506,738,738,738,738,10
20241213,092600,15656126,738,738,738,738,1
20241213,092500,15655388,735,737,737,735,2559
20241213,092400,13773143,737,737,737,737,195
20241213,092300,13629428,737,737,737,737,0
20241213,092200,13629428,737,737,737,737,0
20241213,092100,13629428,737,737,737,737,0
20241213,092000,13629428,737,737,737,737,1000
20241213,091900,12892428,737,738,738,737,1320
20241213,091800,11918712,738,738,738,738,0
20241213,091700,11918712,738,738,738,738,23
20241213,091600,11901738,738,738,738,738,0
20241213,091500,11901738,738,738,738,738,20
20241213,091400,11886978,739,739,739,739,532
20241213,091300,11493830,739,739,739,739,200
20241213,091200,11346030,739,739,739,739,468
20241213,091100,11000178,740,741,741,740,2237
20241213,091000,9344755,740,741,741,740,2978
20241213,090900,7140084,741,741,741,741,0
20241213,090800,7140084,741,741,741,741,9
20241213,090700,7133415,741,741,741,741,100
20241213,090600,7059315,747,747,747,747,1500
20241213,090500,5938815,755,755,755,755,0
20241213,090400,5938815,755,755,755,755,0
20241213,090300,5938815,755,755,755,755,0
20241213,090200,5938815,755,755,755,755,0
20241213,090100,5938815,755,755,755,755,0
20241213,090000,5938815,755,734,755,734,8091