KissMeData/153490/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,202900,218142683,711,711,711,711,68205
20241216,202800,218142683,711,711,711,711,0
20241216,202700,218142683,711,711,711,711,0
20241216,202600,218142683,711,711,711,711,0
20241216,202500,218142683,711,711,711,711,0
20241216,202400,218142683,711,711,711,711,0
20241216,202300,218142683,711,711,711,711,0
20241216,202200,218142683,711,711,711,711,0
20241216,202100,218142683,711,711,711,711,0
20241216,202000,218142683,711,711,711,711,0
20241216,201900,218142683,711,711,711,711,0
20241216,201800,218142683,711,711,711,711,0
20241216,201700,218142683,711,711,711,711,0
20241216,201600,218142683,711,711,711,711,0
20241216,201500,218142683,711,711,711,711,0
20241216,201400,218142683,711,711,711,711,0
20241216,201300,218142683,711,711,711,711,0
20241216,201200,218142683,711,711,711,711,0
20241216,201100,218142683,711,711,711,711,0
20241216,201000,218142683,711,711,711,711,0
20241216,200900,218142683,711,711,711,711,0
20241216,200800,218142683,711,711,711,711,0
20241216,200700,218142683,711,711,711,711,0
20241216,200600,218142683,711,711,711,711,0
20241216,200500,218142683,711,711,711,711,0
20241216,200400,218142683,711,711,711,711,0
20241216,200300,218142683,711,711,711,711,0
20241216,200200,218142683,711,711,711,711,0
20241216,200100,218142683,711,711,711,711,0
20241216,200000,218142683,711,711,711,711,0
20241216,195900,218142683,711,711,711,711,68205
20241216,195800,218142683,711,711,711,711,0
20241216,195700,218142683,711,711,711,711,0
20241216,195600,218142683,711,711,711,711,0
20241216,195500,218142683,711,711,711,711,0
20241216,195400,218142683,711,711,711,711,0
20241216,195300,218142683,711,711,711,711,0
20241216,195200,218142683,711,711,711,711,0
20241216,195100,218142683,711,711,711,711,0
20241216,195000,218142683,711,711,711,711,0
20241216,194900,218142683,711,711,711,711,0
20241216,194800,218142683,711,711,711,711,0
20241216,194700,218142683,711,711,711,711,0
20241216,194600,218142683,711,711,711,711,0
20241216,194500,218142683,711,711,711,711,0
20241216,194400,218142683,711,711,711,711,0
20241216,194300,218142683,711,711,711,711,0
20241216,194200,218142683,711,711,711,711,0
20241216,194100,218142683,711,711,711,711,0
20241216,194000,218142683,711,711,711,711,0
20241216,193900,218142683,711,711,711,711,0
20241216,193800,218142683,711,711,711,711,0
20241216,193700,218142683,711,711,711,711,0
20241216,193600,218142683,711,711,711,711,0
20241216,193500,218142683,711,711,711,711,0
20241216,193400,218142683,711,711,711,711,0
20241216,193300,218142683,711,711,711,711,0
20241216,193200,218142683,711,711,711,711,0
20241216,193100,218142683,711,711,711,711,0
20241216,193000,218142683,711,711,711,711,0
20241216,192900,218142683,711,711,711,711,68205
20241216,192800,218142683,711,711,711,711,0
20241216,192700,218142683,711,711,711,711,0
20241216,192600,218142683,711,711,711,711,0
20241216,192500,218142683,711,711,711,711,0
20241216,192400,218142683,711,711,711,711,0
20241216,192300,218142683,711,711,711,711,0
20241216,192200,218142683,711,711,711,711,0
20241216,192100,218142683,711,711,711,711,0
20241216,192000,218142683,711,711,711,711,0
20241216,191900,218142683,711,711,711,711,0
20241216,191800,218142683,711,711,711,711,0
20241216,191700,218142683,711,711,711,711,0
20241216,191600,218142683,711,711,711,711,0
20241216,191500,218142683,711,711,711,711,0
20241216,191400,218142683,711,711,711,711,0
20241216,191300,218142683,711,711,711,711,0
20241216,191200,218142683,711,711,711,711,0
20241216,191100,218142683,711,711,711,711,0
20241216,191000,218142683,711,711,711,711,0
20241216,190900,218142683,711,711,711,711,0
20241216,190800,218142683,711,711,711,711,0
20241216,190700,218142683,711,711,711,711,0
20241216,190600,218142683,711,711,711,711,0
20241216,190500,218142683,711,711,711,711,0
20241216,190400,218142683,711,711,711,711,0
20241216,190300,218142683,711,711,711,711,0
20241216,190200,218142683,711,711,711,711,0
20241216,190100,218142683,711,711,711,711,0
20241216,190000,218142683,711,711,711,711,0
20241216,185900,218142683,711,711,711,711,68205
20241216,185800,218142683,711,711,711,711,0
20241216,185700,218142683,711,711,711,711,0
20241216,185600,218142683,711,711,711,711,0
20241216,185500,218142683,711,711,711,711,0
20241216,185400,218142683,711,711,711,711,0
20241216,185300,218142683,711,711,711,711,0
20241216,185200,218142683,711,711,711,711,0
20241216,185100,218142683,711,711,711,711,0
20241216,185000,218142683,711,711,711,711,0
20241216,184900,218142683,711,711,711,711,0
20241216,184800,218142683,711,711,711,711,0
20241216,184700,218142683,711,711,711,711,0
20241216,184600,218142683,711,711,711,711,0
20241216,184500,218142683,711,711,711,711,0
20241216,184400,218142683,711,711,711,711,0
20241216,184300,218142683,711,711,711,711,0
20241216,184200,218142683,711,711,711,711,0
20241216,184100,218142683,711,711,711,711,0
20241216,184000,218142683,711,711,711,711,0
20241216,183900,218142683,711,711,711,711,0
20241216,183800,218142683,711,711,711,711,0
20241216,183700,218142683,711,711,711,711,0
20241216,183600,218142683,711,711,711,711,0
20241216,183500,218142683,711,711,711,711,0
20241216,183400,218142683,711,711,711,711,0
20241216,183300,218142683,711,711,711,711,0
20241216,183200,218142683,711,711,711,711,0
20241216,183100,218142683,711,711,711,711,0
20241216,183000,218142683,711,711,711,711,0
20241216,182900,218142683,711,711,711,711,68205
20241216,182800,218142683,711,711,711,711,0
20241216,182700,218142683,711,711,711,711,0
20241216,182600,218142683,711,711,711,711,0
20241216,182500,218142683,711,711,711,711,0
20241216,182400,218142683,711,711,711,711,0
20241216,182300,218142683,711,711,711,711,0
20241216,182200,218142683,711,711,711,711,0
20241216,182100,218142683,711,711,711,711,0
20241216,182000,218142683,711,711,711,711,0
20241216,181900,218142683,711,711,711,711,0
20241216,181800,218142683,711,711,711,711,0
20241216,181700,218142683,711,711,711,711,0
20241216,181600,218142683,711,711,711,711,0
20241216,181500,218142683,711,711,711,711,0
20241216,181400,218142683,711,711,711,711,0
20241216,181300,218142683,711,711,711,711,0
20241216,181200,218142683,711,711,711,711,0
20241216,181100,218142683,711,711,711,711,0
20241216,181000,218142683,711,711,711,711,0
20241216,180900,218142683,711,711,711,711,0
20241216,180800,218142683,711,711,711,711,0
20241216,180700,218142683,711,711,711,711,0
20241216,180600,218142683,711,711,711,711,0
20241216,180500,218142683,711,711,711,711,0
20241216,180400,218142683,711,711,711,711,0
20241216,180300,218142683,711,711,711,711,0
20241216,180200,218142683,711,711,711,711,0
20241216,180100,218142683,711,711,711,711,0
20241216,180000,218142683,711,711,711,711,0
20241216,175900,218142683,711,711,711,711,68205
20241216,175800,218142683,711,711,711,711,0
20241216,175700,218142683,711,711,711,711,0
20241216,175600,218142683,711,711,711,711,0
20241216,175500,218142683,711,711,711,711,0
20241216,175400,218142683,711,711,711,711,0
20241216,175300,218142683,711,711,711,711,0
20241216,175200,218142683,711,711,711,711,0
20241216,175100,218142683,711,711,711,711,0
20241216,175000,218142683,711,711,711,711,0
20241216,174900,218142683,711,711,711,711,0
20241216,174800,218142683,711,711,711,711,0
20241216,174700,218142683,711,711,711,711,0
20241216,174600,218142683,711,711,711,711,0
20241216,174500,218142683,711,711,711,711,0
20241216,174400,218142683,711,711,711,711,0
20241216,174300,218142683,711,711,711,711,0
20241216,174200,218142683,711,711,711,711,0
20241216,174100,218142683,711,711,711,711,0
20241216,174000,218142683,711,711,711,711,0
20241216,173900,218142683,711,711,711,711,0
20241216,173800,218142683,711,711,711,711,0
20241216,173700,218142683,711,711,711,711,0
20241216,173600,218142683,711,711,711,711,0
20241216,173500,218142683,711,711,711,711,0
20241216,173400,218142683,711,711,711,711,0
20241216,173300,218142683,711,711,711,711,0
20241216,173200,218142683,711,711,711,711,0
20241216,173100,218142683,711,711,711,711,0
20241216,173000,218142683,711,711,711,711,0
20241216,172900,218142683,711,711,711,711,68205
20241216,172800,218142683,711,711,711,711,0
20241216,172700,218142683,711,711,711,711,0
20241216,172600,218142683,711,711,711,711,0
20241216,172500,218142683,711,711,711,711,0
20241216,172400,218142683,711,711,711,711,0
20241216,172300,218142683,711,711,711,711,0
20241216,172200,218142683,711,711,711,711,0
20241216,172100,218142683,711,711,711,711,0
20241216,172000,218142683,711,711,711,711,0
20241216,171900,218142683,711,711,711,711,0
20241216,171800,218142683,711,711,711,711,0
20241216,171700,218142683,711,711,711,711,0
20241216,171600,218142683,711,711,711,711,0
20241216,171500,218142683,711,711,711,711,0
20241216,171400,218142683,711,711,711,711,0
20241216,171300,218142683,711,711,711,711,0
20241216,171200,218142683,711,711,711,711,0
20241216,171100,218142683,711,711,711,711,0
20241216,171000,218142683,711,711,711,711,0
20241216,170900,218142683,711,711,711,711,0
20241216,170800,218142683,711,711,711,711,0
20241216,170700,218142683,711,711,711,711,0
20241216,170600,218142683,711,711,711,711,0
20241216,170500,218142683,711,711,711,711,0
20241216,170400,218142683,711,711,711,711,0
20241216,170300,218142683,711,711,711,711,0
20241216,170200,218142683,711,711,711,711,0
20241216,170100,218142683,711,711,711,711,0
20241216,170000,218142683,711,711,711,711,0
20241216,165900,218142683,711,711,711,711,68205
20241216,165800,218142683,711,711,711,711,0
20241216,165700,218142683,711,711,711,711,0
20241216,165600,218142683,711,711,711,711,0
20241216,165500,218142683,711,711,711,711,0
20241216,165400,218142683,711,711,711,711,0
20241216,165300,218142683,711,711,711,711,0
20241216,165200,218142683,711,711,711,711,0
20241216,165100,218142683,711,711,711,711,0
20241216,165000,218142683,711,711,711,711,0
20241216,164900,218142683,711,711,711,711,0
20241216,164800,218142683,711,711,711,711,0
20241216,164700,218142683,711,711,711,711,0
20241216,164600,218142683,711,711,711,711,0
20241216,164500,218142683,711,711,711,711,0
20241216,164400,218142683,711,711,711,711,0
20241216,164300,218142683,711,711,711,711,0
20241216,164200,218142683,711,711,711,711,0
20241216,164100,218142683,711,711,711,711,0
20241216,164000,218142683,711,711,711,711,0
20241216,163900,218142683,711,711,711,711,0
20241216,163800,218142683,711,711,711,711,0
20241216,163700,218142683,711,711,711,711,0
20241216,163600,218142683,711,711,711,711,0
20241216,163500,218142683,711,711,711,711,0
20241216,163400,218142683,711,711,711,711,0
20241216,163300,218142683,711,711,711,711,0
20241216,163200,218142683,711,711,711,711,0
20241216,163100,218142683,711,711,711,711,0
20241216,163000,218142683,711,711,711,711,0
20241216,162900,218142683,711,711,711,711,68205
20241216,162800,218142683,711,711,711,711,0
20241216,162700,218142683,711,711,711,711,0
20241216,162600,218142683,711,711,711,711,0
20241216,162500,218142683,711,711,711,711,0
20241216,162400,218142683,711,711,711,711,0
20241216,162300,218142683,711,711,711,711,0
20241216,162200,218142683,711,711,711,711,0
20241216,162100,218142683,711,711,711,711,0
20241216,162000,218142683,711,711,711,711,0
20241216,161900,218142683,711,711,711,711,0
20241216,161800,218142683,711,711,711,711,0
20241216,161700,218142683,711,711,711,711,0
20241216,161600,218142683,711,711,711,711,0
20241216,161500,218142683,711,711,711,711,0
20241216,161400,218142683,711,711,711,711,0
20241216,161300,218142683,711,711,711,711,0
20241216,161200,218142683,711,711,711,711,0
20241216,161100,218142683,711,711,711,711,0
20241216,161000,218142683,711,711,711,711,0
20241216,160900,218142683,711,711,711,711,0
20241216,160800,218142683,711,711,711,711,0
20241216,160700,218142683,711,711,711,711,0
20241216,160600,218142683,711,711,711,711,0
20241216,160500,218142683,711,711,711,711,0
20241216,160400,218142683,711,711,711,711,0
20241216,160300,218142683,711,711,711,711,0
20241216,160200,218142683,711,711,711,711,0
20241216,160100,218142683,711,711,711,711,0
20241216,160000,218142683,711,711,711,711,0
20241216,155900,218142683,711,711,711,711,68205
20241216,155800,218142683,711,711,711,711,0
20241216,155700,218142683,711,711,711,711,0
20241216,155600,218142683,711,711,711,711,0
20241216,155500,218142683,711,711,711,711,0
20241216,155400,218142683,711,711,711,711,0
20241216,155300,218142683,711,711,711,711,0
20241216,155200,218142683,711,711,711,711,0
20241216,155100,218142683,711,711,711,711,0
20241216,155000,218142683,711,711,711,711,0
20241216,154900,218142683,711,711,711,711,0
20241216,154800,218142683,711,711,711,711,0
20241216,154700,218142683,711,711,711,711,0
20241216,154600,218142683,711,711,711,711,0
20241216,154500,218142683,711,711,711,711,0
20241216,154400,218142683,711,711,711,711,0
20241216,154300,218142683,711,711,711,711,0
20241216,154200,218142683,711,711,711,711,0
20241216,154100,218142683,711,711,711,711,0
20241216,154000,218142683,711,711,711,711,0
20241216,153900,218142683,711,711,711,711,0
20241216,153800,218142683,711,711,711,711,0
20241216,153700,218142683,711,711,711,711,0
20241216,153600,218142683,711,711,711,711,0
20241216,153500,218142683,711,711,711,711,0
20241216,153400,218142683,711,711,711,711,0
20241216,153300,218142683,711,711,711,711,0
20241216,153200,218142683,711,711,711,711,0
20241216,153100,218142683,711,711,711,711,0
20241216,153000,218142683,711,711,711,711,68205
20241216,152900,169648928,713,713,713,713,0
20241216,152800,169648928,713,713,713,713,0
20241216,152700,169648928,713,713,713,713,0
20241216,152600,169648928,713,713,713,713,0
20241216,152500,169648928,713,713,713,713,0
20241216,152400,169648928,713,713,713,713,0
20241216,152300,169648928,713,713,713,713,0
20241216,152200,169648928,713,713,713,713,0
20241216,152100,169648928,713,713,713,713,0
20241216,152000,169648928,713,713,713,713,0
20241216,151900,169648928,713,714,714,713,12
20241216,151800,169640361,715,715,715,715,0
20241216,151700,169640361,715,715,715,715,0
20241216,151600,169640361,715,715,715,715,210
20241216,151500,169490211,717,717,717,717,0
20241216,151400,169490211,717,717,717,717,0
20241216,151300,169490211,717,716,717,712,4601
20241216,151200,166213657,717,717,717,717,0
20241216,151100,166213657,717,717,717,717,1
20241216,151000,166212940,718,718,718,718,0
20241216,150900,166212940,718,718,718,718,0
20241216,150800,166212940,718,718,718,718,0
20241216,150700,166212940,718,718,718,718,1878
20241216,150600,164864536,719,718,719,718,204
20241216,150500,164718063,719,719,719,718,2351
20241216,150400,163027884,718,718,719,718,1625
20241216,150300,161861048,718,717,718,715,1744
20241216,150200,160613906,718,718,718,718,1
20241216,150100,160613188,715,716,716,715,100
20241216,150000,160541650,719,719,719,719,0
20241216,145900,160541650,719,719,719,719,0
20241216,145800,160541650,719,719,719,719,0
20241216,145700,160541650,719,719,719,719,0
20241216,145600,160541650,719,719,719,719,0
20241216,145500,160541650,719,719,719,719,0
20241216,145400,160541650,719,717,719,717,3
20241216,145300,160539495,719,719,719,719,0
20241216,145200,160539495,719,719,719,719,0
20241216,145100,160539495,719,719,719,719,10
20241216,145000,160532305,719,719,719,719,0
20241216,144900,160532305,719,717,719,715,11
20241216,144800,160524433,719,719,719,719,0
20241216,144700,160524433,719,719,719,719,0
20241216,144600,160524433,719,719,719,719,1
20241216,144500,160523714,715,717,717,715,532
20241216,144400,160143331,719,716,719,716,2384
20241216,144300,158432448,719,719,719,719,0
20241216,144200,158432448,719,719,719,719,0
20241216,144100,158432448,719,717,719,717,13
20241216,144000,158423103,717,717,719,715,145
20241216,143900,158319330,719,719,719,719,0
20241216,143800,158319330,719,719,719,719,1
20241216,143700,158318611,720,720,720,720,0
20241216,143600,158318611,720,720,720,720,0
20241216,143500,158318611,720,720,720,720,0
20241216,143400,158318611,720,720,720,720,0
20241216,143300,158318611,720,718,720,718,52
20241216,143200,158281269,718,717,718,717,2
20241216,143100,158279834,718,717,718,717,2
20241216,143000,158278399,720,720,720,720,0
20241216,142900,158278399,720,720,720,720,0
20241216,142800,158278399,720,720,720,720,0
20241216,142700,158278399,720,720,720,720,0
20241216,142600,158278399,720,720,720,720,0
20241216,142500,158278399,720,720,720,720,0
20241216,142400,158278399,720,720,720,720,0
20241216,142300,158278399,720,720,720,720,0
20241216,142200,158278399,720,720,720,720,0
20241216,142100,158278399,720,718,720,718,282
20241216,142000,158075659,718,718,718,718,1
20241216,141900,158074941,720,719,720,715,1344
20241216,141800,157108603,719,719,719,719,9
20241216,141700,157102132,719,719,719,719,0
20241216,141600,157102132,719,719,719,719,0
20241216,141500,157102132,719,719,719,719,0
20241216,141400,157102132,719,719,719,719,0
20241216,141300,157102132,719,717,720,713,11184
20241216,141200,149062193,717,717,717,717,0
20241216,141100,149062193,717,717,717,717,0
20241216,141000,149062193,717,717,717,717,500
20241216,140900,148703693,717,717,717,717,0
20241216,140800,148703693,717,717,717,717,0
20241216,140700,148703693,717,716,717,716,10
20241216,140600,148696524,717,713,717,713,18
20241216,140500,148683686,716,715,716,715,14308
20241216,140400,138439902,715,715,715,715,0
20241216,140300,138439902,715,715,715,715,0
20241216,140200,138439902,715,713,715,713,4304
20241216,140100,135365876,714,714,714,714,1
20241216,140000,135365162,712,713,714,712,88
20241216,135900,135302441,713,713,713,713,204
20241216,135800,135156989,714,714,714,714,0
20241216,135700,135156989,714,713,714,713,700
20241216,135600,134657540,713,713,713,713,0
20241216,135500,134657540,713,713,713,713,0
20241216,135400,134657540,713,713,713,713,0
20241216,135300,134657540,713,713,713,713,0
20241216,135200,134657540,713,713,713,713,0
20241216,135100,134657540,713,713,713,713,0
20241216,135000,134657540,713,713,713,713,0
20241216,134900,134657540,713,713,713,713,0
20241216,134800,134657540,713,711,713,711,503
20241216,134700,134299727,713,713,713,713,1
20241216,134600,134299014,710,710,710,710,20000
20241216,134500,120099014,713,712,713,712,1617
20241216,134400,118947253,712,712,712,712,209
20241216,134300,118798445,712,712,712,712,0
20241216,134200,118798445,712,712,712,712,0
20241216,134100,118798445,712,712,712,712,0
20241216,134000,118798445,712,712,712,712,0
20241216,133900,118798445,712,710,712,710,4831
20241216,133800,115368433,712,712,712,712,30
20241216,133700,115347073,712,712,712,712,0
20241216,133600,115347073,712,712,712,712,0
20241216,133500,115347073,712,712,712,712,1
20241216,133400,115346361,710,710,710,710,0
20241216,133300,115346361,710,710,710,710,8185
20241216,133200,109535011,712,712,712,712,0
20241216,133100,109535011,712,712,712,712,0
20241216,133000,109535011,712,712,712,712,1
20241216,132900,109534299,711,711,711,711,99
20241216,132800,109463910,711,711,711,711,0
20241216,132700,109463910,711,711,711,711,0
20241216,132600,109463910,711,711,711,711,0
20241216,132500,109463910,711,711,711,711,0
20241216,132400,109463910,711,710,711,710,5137
20241216,132300,105816639,712,712,712,712,0
20241216,132200,105816639,712,712,712,712,0
20241216,132100,105816639,712,712,712,712,0
20241216,132000,105816639,712,712,712,712,0
20241216,131900,105816639,712,712,712,712,0
20241216,131800,105816639,712,712,712,712,0
20241216,131700,105816639,712,712,712,712,0
20241216,131600,105816639,712,712,712,712,0
20241216,131500,105816639,712,712,712,712,0
20241216,131400,105816639,712,712,712,712,0
20241216,131300,105816639,712,712,712,712,0
20241216,131200,105816639,712,710,712,710,11002
20241216,131100,98005217,712,712,712,712,0
20241216,131000,98005217,712,712,712,712,0
20241216,130900,98005217,712,712,712,712,0
20241216,130800,98005217,712,712,712,712,0
20241216,130700,98005217,712,712,712,712,0
20241216,130600,98005217,712,712,712,712,0
20241216,130500,98005217,712,712,712,712,50
20241216,130400,97969617,712,712,712,712,0
20241216,130300,97969617,712,712,712,712,0
20241216,130200,97969617,712,710,712,710,29
20241216,130100,97949025,712,712,712,712,0
20241216,130000,97949025,712,712,712,712,0
20241216,125900,97949025,712,712,712,712,130
20241216,125800,97856465,712,712,712,712,0
20241216,125700,97856465,712,712,712,712,0
20241216,125600,97856465,712,711,712,711,48
20241216,125500,97822336,711,711,711,711,200
20241216,125400,97680136,711,711,711,711,0
20241216,125300,97680136,711,711,711,711,0
20241216,125200,97680136,711,711,711,711,0
20241216,125100,97680136,711,711,711,711,0
20241216,125000,97680136,711,711,711,711,0
20241216,124900,97680136,711,711,711,711,209
20241216,124800,97531537,711,711,711,711,1546
20241216,124700,96432331,712,712,712,712,0
20241216,124600,96432331,712,712,712,712,0
20241216,124500,96432331,712,712,712,712,5
20241216,124400,96428771,711,711,711,711,459
20241216,124300,96102422,711,711,711,711,290
20241216,124200,95896232,711,711,711,711,120
20241216,124100,95810912,711,711,711,711,0
20241216,124000,95810912,711,711,711,711,1000
20241216,123900,95099912,711,711,711,711,0
20241216,123800,95099912,711,711,711,711,5
20241216,123700,95096357,711,711,711,711,0
20241216,123600,95096357,711,711,711,711,275
20241216,123500,94900832,711,710,711,710,136
20241216,123400,94804271,711,711,711,711,0
20241216,123300,94804271,711,711,711,710,3367
20241216,123200,92413699,710,710,710,710,0
20241216,123100,92413699,710,710,710,710,881
20241216,123000,91788189,711,711,711,711,1
20241216,122900,91787478,710,711,711,710,13
20241216,122800,91778247,710,710,710,710,1813
20241216,122700,90491017,711,710,711,710,2311
20241216,122600,88850189,711,711,711,711,36
20241216,122500,88824593,711,711,711,711,0
20241216,122400,88824593,711,711,711,711,0
20241216,122300,88824593,711,711,711,711,0
20241216,122200,88824593,711,711,711,711,0
20241216,122100,88824593,711,711,711,711,0
20241216,122000,88824593,711,711,711,711,0
20241216,121900,88824593,711,711,711,711,0
20241216,121800,88824593,711,711,711,711,27
20241216,121700,88805396,710,710,710,710,500
20241216,121600,88450396,710,710,710,710,0
20241216,121500,88450396,710,710,710,710,0
20241216,121400,88450396,710,710,710,710,1441
20241216,121300,87427286,708,709,709,708,945
20241216,121200,86758126,709,709,709,709,0
20241216,121100,86758126,709,711,711,709,2
20241216,121000,86756706,708,708,708,708,0
20241216,120900,86756706,708,708,708,708,0
20241216,120800,86756706,708,708,708,708,0
20241216,120700,86756706,708,708,708,708,12
20241216,120600,86748210,711,711,711,711,0
20241216,120500,86748210,711,711,711,711,0
20241216,120400,86748210,711,711,711,711,0
20241216,120300,86748210,711,711,711,711,0
20241216,120200,86748210,711,711,711,711,0
20241216,120100,86748210,711,711,711,711,0
20241216,120000,86748210,711,711,711,711,0
20241216,115900,86748210,711,708,711,707,1417
20241216,115800,85746373,712,712,712,712,0
20241216,115700,85746373,712,712,712,712,0
20241216,115600,85746373,712,712,712,712,0
20241216,115500,85746373,712,712,712,712,1
20241216,115400,85745661,712,712,712,712,0
20241216,115300,85745661,712,709,712,707,533
20241216,115200,85368805,712,712,712,712,0
20241216,115100,85368805,712,711,713,710,4
20241216,115000,85365959,713,711,713,711,10805
20241216,114900,77682788,711,711,711,711,156
20241216,114800,77571872,711,711,711,711,0
20241216,114700,77571872,711,711,711,711,0
20241216,114600,77571872,711,711,711,711,0
20241216,114500,77571872,711,711,711,711,0
20241216,114400,77571872,711,711,711,711,0
20241216,114300,77571872,711,707,711,707,2
20241216,114200,77570454,711,711,711,711,0
20241216,114100,77570454,711,711,711,711,0
20241216,114000,77570454,711,708,711,708,11
20241216,113900,77562663,711,711,711,711,0
20241216,113800,77562663,711,711,711,711,0
20241216,113700,77562663,711,711,711,711,0
20241216,113600,77562663,711,711,711,711,0
20241216,113500,77562663,711,711,711,711,0
20241216,113400,77562663,711,711,711,711,0
20241216,113300,77562663,711,711,711,711,0
20241216,113200,77562663,711,709,711,709,4
20241216,113100,77559823,711,711,711,711,1
20241216,113000,77559112,710,710,710,710,0
20241216,112900,77559112,710,709,710,709,10014
20241216,112800,70449182,710,710,710,710,0
20241216,112700,70449182,710,710,710,710,0
20241216,112600,70449182,710,707,710,705,5401
20241216,112500,66639915,710,710,710,710,0
20241216,112400,66639915,710,710,710,710,0
20241216,112300,66639915,710,708,710,706,93
20241216,112200,66574225,707,708,708,707,3000
20241216,112100,64452795,710,710,710,710,0
20241216,112000,64452795,710,710,710,710,0
20241216,111900,64452795,710,710,710,710,0
20241216,111800,64452795,710,710,710,710,0
20241216,111700,64452795,710,710,710,710,0
20241216,111600,64452795,710,710,710,710,0
20241216,111500,64452795,710,710,710,710,0
20241216,111400,64452795,710,710,710,710,0
20241216,111300,64452795,710,710,710,710,0
20241216,111200,64452795,710,710,710,710,0
20241216,111100,64452795,710,710,710,710,0
20241216,111000,64452795,710,710,710,710,0
20241216,110900,64452795,710,710,710,710,0
20241216,110800,64452795,710,710,710,710,0
20241216,110700,64452795,710,710,710,710,0
20241216,110600,64452795,710,710,710,710,0
20241216,110500,64452795,710,710,710,710,0
20241216,110400,64452795,710,710,710,710,0
20241216,110300,64452795,710,710,710,710,0
20241216,110200,64452795,710,710,710,710,0
20241216,110100,64452795,710,710,710,710,0
20241216,110000,64452795,710,710,710,710,0
20241216,105900,64452795,710,708,710,708,2
20241216,105800,64451377,710,710,710,710,0
20241216,105700,64451377,710,710,710,710,0
20241216,105600,64451377,710,710,710,710,0
20241216,105500,64451377,710,710,710,710,0
20241216,105400,64451377,710,710,710,710,1403
20241216,105300,63455247,710,706,710,706,23
20241216,105200,63439005,707,710,710,707,3
20241216,105100,63436880,706,710,710,706,1842
20241216,105000,62134179,710,710,710,710,273
20241216,104900,61940349,710,710,710,710,142
20241216,104800,61839529,710,710,710,710,150
20241216,104700,61733029,707,710,710,707,1100
20241216,104600,60954444,709,709,709,709,546
20241216,104500,60567330,709,709,709,709,0
20241216,104400,60567330,709,709,709,709,0
20241216,104300,60567330,709,709,709,709,0
20241216,104200,60567330,709,709,709,709,0
20241216,104100,60567330,709,709,709,709,0
20241216,104000,60567330,709,709,709,709,1
20241216,103900,60566621,707,707,707,707,0
20241216,103800,60566621,707,707,707,707,3196
20241216,103700,58307049,710,710,710,710,0
20241216,103600,58307049,710,710,710,710,0
20241216,103500,58307049,710,710,710,710,0
20241216,103400,58307049,710,710,710,710,0
20241216,103300,58307049,710,710,710,710,0
20241216,103200,58307049,710,710,710,710,0
20241216,103100,58307049,710,710,710,710,0
20241216,103000,58307049,710,710,710,710,0
20241216,102900,58307049,710,710,710,710,0
20241216,102800,58307049,710,710,710,710,0
20241216,102700,58307049,710,709,710,709,284
20241216,102600,58105419,710,710,710,710,0
20241216,102500,58105419,710,707,710,707,241
20241216,102400,57935029,710,710,710,710,0
20241216,102300,57935029,710,710,710,710,0
20241216,102200,57935029,710,710,710,710,0
20241216,102100,57935029,710,710,710,710,0
20241216,102000,57935029,710,710,710,710,10
20241216,101900,57927929,710,710,710,710,1
20241216,101800,57927219,709,709,709,709,1338
20241216,101700,56978577,709,709,709,709,0
20241216,101600,56978577,709,707,709,705,71
20241216,101500,56928515,710,710,710,710,0
20241216,101400,56928515,710,710,710,710,0
20241216,101300,56928515,710,710,710,710,1
20241216,101200,56927805,710,709,711,708,1574
20241216,101100,55810350,709,709,709,709,0
20241216,101000,55810350,709,707,709,707,253
20241216,100900,55630977,709,709,709,707,54
20241216,100800,55592695,708,708,708,708,4623
20241216,100700,52319611,708,708,708,708,0
20241216,100600,52319611,708,708,708,708,70
20241216,100500,52270051,708,708,708,708,0
20241216,100400,52270051,708,706,708,706,2
20241216,100300,52268637,709,709,709,709,0
20241216,100200,52268637,709,709,709,709,0
20241216,100100,52268637,709,706,709,706,502
20241216,100000,51912722,709,709,709,709,13
20241216,095900,51903505,709,701,709,701,1012
20241216,095800,51188861,705,705,705,705,0
20241216,095700,51188861,705,705,705,705,1
20241216,095600,51188156,701,705,705,700,63
20241216,095500,51144035,704,703,704,703,2251
20241216,095400,49559469,704,704,704,704,0
20241216,095300,49559469,704,704,704,704,0
20241216,095200,49559469,704,704,704,704,0
20241216,095100,49559469,704,704,704,704,0
20241216,095000,49559469,704,704,704,700,12054
20241216,094900,41102033,704,704,704,704,140
20241216,094800,41003473,704,703,704,703,122
20241216,094700,40917706,702,702,702,702,339
20241216,094600,40679728,700,700,700,700,1410
20241216,094500,39692728,701,701,701,701,0
20241216,094400,39692728,701,701,701,701,118
20241216,094300,39610010,700,700,700,700,1
20241216,094200,39609310,700,700,700,700,10
20241216,094100,39602310,700,700,700,700,0
20241216,094000,39602310,700,700,700,700,50
20241216,093900,39567310,701,698,701,698,9468
20241216,093800,32941128,698,695,698,694,898
20241216,093700,32316929,693,693,693,693,0
20241216,093600,32316929,693,693,693,693,151
20241216,093500,32212286,693,693,693,693,0
20241216,093400,32212286,693,693,693,693,919
20241216,093300,31575419,691,691,691,691,0
20241216,093200,31575419,691,691,691,691,0
20241216,093100,31575419,691,691,691,691,0
20241216,093000,31575419,691,691,691,691,0
20241216,092900,31575419,691,691,691,691,2
20241216,092800,31574037,691,693,693,691,360
20241216,092700,31325275,691,690,691,690,177
20241216,092600,31202970,690,689,690,689,6664
20241216,092500,26605030,688,688,688,688,14
20241216,092400,26595398,688,688,688,688,2846
20241216,092300,24637350,688,687,688,686,6105
20241216,092200,20438817,686,686,686,686,1201
20241216,092100,19614931,686,686,686,686,3037
20241216,092000,17531549,686,686,686,686,2
20241216,091900,17530177,686,686,686,686,2
20241216,091800,17528805,686,686,689,686,390
20241216,091700,17261259,686,686,686,686,2
20241216,091600,17259887,686,686,686,686,2
20241216,091500,17258515,686,687,687,686,69
20241216,091400,17211180,687,687,687,687,2
20241216,091300,17209806,687,689,689,687,6
20241216,091200,17205676,686,686,686,686,2
20241216,091100,17204304,686,686,686,686,535
20241216,091000,16837294,685,685,685,685,102
20241216,090900,16767424,685,685,685,685,2
20241216,090800,16766054,685,685,690,685,19
20241216,090700,16752964,685,685,685,685,0
20241216,090600,16752964,685,685,685,685,2
20241216,090500,16751594,685,685,685,685,1173
20241216,090400,15948089,685,685,685,685,4
20241216,090300,15945349,685,691,691,685,423
20241216,090200,15654508,685,685,685,685,2
20241216,090100,15653138,685,685,685,685,904
20241216,090000,15033898,685,684,691,684,21693