KissMeData/159910/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,203000,59405681,621,621,621,621,658
20241216,202900,59405681,621,621,621,621,0
20241216,202800,59405681,621,621,621,621,0
20241216,202700,59405681,621,621,621,621,0
20241216,202600,59405681,621,621,621,621,0
20241216,202500,59405681,621,621,621,621,0
20241216,202400,59405681,621,621,621,621,0
20241216,202300,59405681,621,621,621,621,0
20241216,202200,59405681,621,621,621,621,0
20241216,202100,59405681,621,621,621,621,0
20241216,202000,59405681,621,621,621,621,0
20241216,201900,59405681,621,621,621,621,0
20241216,201800,59405681,621,621,621,621,0
20241216,201700,59405681,621,621,621,621,0
20241216,201600,59405681,621,621,621,621,0
20241216,201500,59405681,621,621,621,621,0
20241216,201400,59405681,621,621,621,621,0
20241216,201300,59405681,621,621,621,621,0
20241216,201200,59405681,621,621,621,621,0
20241216,201100,59405681,621,621,621,621,0
20241216,201000,59405681,621,621,621,621,0
20241216,200900,59405681,621,621,621,621,0
20241216,200800,59405681,621,621,621,621,0
20241216,200700,59405681,621,621,621,621,0
20241216,200600,59405681,621,621,621,621,0
20241216,200500,59405681,621,621,621,621,0
20241216,200400,59405681,621,621,621,621,0
20241216,200300,59405681,621,621,621,621,0
20241216,200200,59405681,621,621,621,621,0
20241216,200100,59405681,621,621,621,621,0
20241216,200000,59405681,621,621,621,621,658
20241216,195900,59405681,621,621,621,621,0
20241216,195800,59405681,621,621,621,621,0
20241216,195700,59405681,621,621,621,621,0
20241216,195600,59405681,621,621,621,621,0
20241216,195500,59405681,621,621,621,621,0
20241216,195400,59405681,621,621,621,621,0
20241216,195300,59405681,621,621,621,621,0
20241216,195200,59405681,621,621,621,621,0
20241216,195100,59405681,621,621,621,621,0
20241216,195000,59405681,621,621,621,621,0
20241216,194900,59405681,621,621,621,621,0
20241216,194800,59405681,621,621,621,621,0
20241216,194700,59405681,621,621,621,621,0
20241216,194600,59405681,621,621,621,621,0
20241216,194500,59405681,621,621,621,621,0
20241216,194400,59405681,621,621,621,621,0
20241216,194300,59405681,621,621,621,621,0
20241216,194200,59405681,621,621,621,621,0
20241216,194100,59405681,621,621,621,621,0
20241216,194000,59405681,621,621,621,621,0
20241216,193900,59405681,621,621,621,621,0
20241216,193800,59405681,621,621,621,621,0
20241216,193700,59405681,621,621,621,621,0
20241216,193600,59405681,621,621,621,621,0
20241216,193500,59405681,621,621,621,621,0
20241216,193400,59405681,621,621,621,621,0
20241216,193300,59405681,621,621,621,621,0
20241216,193200,59405681,621,621,621,621,0
20241216,193100,59405681,621,621,621,621,0
20241216,193000,59405681,621,621,621,621,658
20241216,192900,59405681,621,621,621,621,0
20241216,192800,59405681,621,621,621,621,0
20241216,192700,59405681,621,621,621,621,0
20241216,192600,59405681,621,621,621,621,0
20241216,192500,59405681,621,621,621,621,0
20241216,192400,59405681,621,621,621,621,0
20241216,192300,59405681,621,621,621,621,0
20241216,192200,59405681,621,621,621,621,0
20241216,192100,59405681,621,621,621,621,0
20241216,192000,59405681,621,621,621,621,0
20241216,191900,59405681,621,621,621,621,0
20241216,191800,59405681,621,621,621,621,0
20241216,191700,59405681,621,621,621,621,0
20241216,191600,59405681,621,621,621,621,0
20241216,191500,59405681,621,621,621,621,0
20241216,191400,59405681,621,621,621,621,0
20241216,191300,59405681,621,621,621,621,0
20241216,191200,59405681,621,621,621,621,0
20241216,191100,59405681,621,621,621,621,0
20241216,191000,59405681,621,621,621,621,0
20241216,190900,59405681,621,621,621,621,0
20241216,190800,59405681,621,621,621,621,0
20241216,190700,59405681,621,621,621,621,0
20241216,190600,59405681,621,621,621,621,0
20241216,190500,59405681,621,621,621,621,0
20241216,190400,59405681,621,621,621,621,0
20241216,190300,59405681,621,621,621,621,0
20241216,190200,59405681,621,621,621,621,0
20241216,190100,59405681,621,621,621,621,0
20241216,190000,59405681,621,621,621,621,658
20241216,185900,59405681,621,621,621,621,0
20241216,185800,59405681,621,621,621,621,0
20241216,185700,59405681,621,621,621,621,0
20241216,185600,59405681,621,621,621,621,0
20241216,185500,59405681,621,621,621,621,0
20241216,185400,59405681,621,621,621,621,0
20241216,185300,59405681,621,621,621,621,0
20241216,185200,59405681,621,621,621,621,0
20241216,185100,59405681,621,621,621,621,0
20241216,185000,59405681,621,621,621,621,0
20241216,184900,59405681,621,621,621,621,0
20241216,184800,59405681,621,621,621,621,0
20241216,184700,59405681,621,621,621,621,0
20241216,184600,59405681,621,621,621,621,0
20241216,184500,59405681,621,621,621,621,0
20241216,184400,59405681,621,621,621,621,0
20241216,184300,59405681,621,621,621,621,0
20241216,184200,59405681,621,621,621,621,0
20241216,184100,59405681,621,621,621,621,0
20241216,184000,59405681,621,621,621,621,0
20241216,183900,59405681,621,621,621,621,0
20241216,183800,59405681,621,621,621,621,0
20241216,183700,59405681,621,621,621,621,0
20241216,183600,59405681,621,621,621,621,0
20241216,183500,59405681,621,621,621,621,0
20241216,183400,59405681,621,621,621,621,0
20241216,183300,59405681,621,621,621,621,0
20241216,183200,59405681,621,621,621,621,0
20241216,183100,59405681,621,621,621,621,0
20241216,183000,59405681,621,621,621,621,658
20241216,182900,59405681,621,621,621,621,0
20241216,182800,59405681,621,621,621,621,0
20241216,182700,59405681,621,621,621,621,0
20241216,182600,59405681,621,621,621,621,0
20241216,182500,59405681,621,621,621,621,0
20241216,182400,59405681,621,621,621,621,0
20241216,182300,59405681,621,621,621,621,0
20241216,182200,59405681,621,621,621,621,0
20241216,182100,59405681,621,621,621,621,0
20241216,182000,59405681,621,621,621,621,0
20241216,181900,59405681,621,621,621,621,0
20241216,181800,59405681,621,621,621,621,0
20241216,181700,59405681,621,621,621,621,0
20241216,181600,59405681,621,621,621,621,0
20241216,181500,59405681,621,621,621,621,0
20241216,181400,59405681,621,621,621,621,0
20241216,181300,59405681,621,621,621,621,0
20241216,181200,59405681,621,621,621,621,0
20241216,181100,59405681,621,621,621,621,0
20241216,181000,59405681,621,621,621,621,0
20241216,180900,59405681,621,621,621,621,0
20241216,180800,59405681,621,621,621,621,0
20241216,180700,59405681,621,621,621,621,0
20241216,180600,59405681,621,621,621,621,0
20241216,180500,59405681,621,621,621,621,0
20241216,180400,59405681,621,621,621,621,0
20241216,180300,59405681,621,621,621,621,0
20241216,180200,59405681,621,621,621,621,0
20241216,180100,59405681,621,621,621,621,0
20241216,180000,59405681,621,621,621,621,658
20241216,175900,59405681,621,621,621,621,0
20241216,175800,59405681,621,621,621,621,0
20241216,175700,59405681,621,621,621,621,0
20241216,175600,59405681,621,621,621,621,0
20241216,175500,59405681,621,621,621,621,0
20241216,175400,59405681,621,621,621,621,0
20241216,175300,59405681,621,621,621,621,0
20241216,175200,59405681,621,621,621,621,0
20241216,175100,59405681,621,621,621,621,0
20241216,175000,59405681,621,621,621,621,0
20241216,174900,59405681,621,621,621,621,0
20241216,174800,59405681,621,621,621,621,0
20241216,174700,59405681,621,621,621,621,0
20241216,174600,59405681,621,621,621,621,0
20241216,174500,59405681,621,621,621,621,0
20241216,174400,59405681,621,621,621,621,0
20241216,174300,59405681,621,621,621,621,0
20241216,174200,59405681,621,621,621,621,0
20241216,174100,59405681,621,621,621,621,0
20241216,174000,59405681,621,621,621,621,0
20241216,173900,59405681,621,621,621,621,0
20241216,173800,59405681,621,621,621,621,0
20241216,173700,59405681,621,621,621,621,0
20241216,173600,59405681,621,621,621,621,0
20241216,173500,59405681,621,621,621,621,0
20241216,173400,59405681,621,621,621,621,0
20241216,173300,59405681,621,621,621,621,0
20241216,173200,59405681,621,621,621,621,0
20241216,173100,59405681,621,621,621,621,0
20241216,173000,59405681,621,621,621,621,658
20241216,172900,59405681,621,621,621,621,0
20241216,172800,59405681,621,621,621,621,0
20241216,172700,59405681,621,621,621,621,0
20241216,172600,59405681,621,621,621,621,0
20241216,172500,59405681,621,621,621,621,0
20241216,172400,59405681,621,621,621,621,0
20241216,172300,59405681,621,621,621,621,0
20241216,172200,59405681,621,621,621,621,0
20241216,172100,59405681,621,621,621,621,0
20241216,172000,59405681,621,621,621,621,0
20241216,171900,59405681,621,621,621,621,0
20241216,171800,59405681,621,621,621,621,0
20241216,171700,59405681,621,621,621,621,0
20241216,171600,59405681,621,621,621,621,0
20241216,171500,59405681,621,621,621,621,0
20241216,171400,59405681,621,621,621,621,0
20241216,171300,59405681,621,621,621,621,0
20241216,171200,59405681,621,621,621,621,0
20241216,171100,59405681,621,621,621,621,0
20241216,171000,59405681,621,621,621,621,0
20241216,170900,59405681,621,621,621,621,0
20241216,170800,59405681,621,621,621,621,0
20241216,170700,59405681,621,621,621,621,0
20241216,170600,59405681,621,621,621,621,0
20241216,170500,59405681,621,621,621,621,0
20241216,170400,59405681,621,621,621,621,0
20241216,170300,59405681,621,621,621,621,0
20241216,170200,59405681,621,621,621,621,0
20241216,170100,59405681,621,621,621,621,0
20241216,170000,59405681,621,621,621,621,658
20241216,165900,59405681,621,621,621,621,0
20241216,165800,59405681,621,621,621,621,0
20241216,165700,59405681,621,621,621,621,0
20241216,165600,59405681,621,621,621,621,0
20241216,165500,59405681,621,621,621,621,0
20241216,165400,59405681,621,621,621,621,0
20241216,165300,59405681,621,621,621,621,0
20241216,165200,59405681,621,621,621,621,0
20241216,165100,59405681,621,621,621,621,0
20241216,165000,59405681,621,621,621,621,0
20241216,164900,59405681,621,621,621,621,0
20241216,164800,59405681,621,621,621,621,0
20241216,164700,59405681,621,621,621,621,0
20241216,164600,59405681,621,621,621,621,0
20241216,164500,59405681,621,621,621,621,0
20241216,164400,59405681,621,621,621,621,0
20241216,164300,59405681,621,621,621,621,0
20241216,164200,59405681,621,621,621,621,0
20241216,164100,59405681,621,621,621,621,0
20241216,164000,59405681,621,621,621,621,0
20241216,163900,59405681,621,621,621,621,0
20241216,163800,59405681,621,621,621,621,0
20241216,163700,59405681,621,621,621,621,0
20241216,163600,59405681,621,621,621,621,0
20241216,163500,59405681,621,621,621,621,0
20241216,163400,59405681,621,621,621,621,0
20241216,163300,59405681,621,621,621,621,0
20241216,163200,59405681,621,621,621,621,0
20241216,163100,59405681,621,621,621,621,0
20241216,163000,59405681,621,621,621,621,658
20241216,162900,59405681,621,621,621,621,0
20241216,162800,59405681,621,621,621,621,0
20241216,162700,59405681,621,621,621,621,0
20241216,162600,59405681,621,621,621,621,0
20241216,162500,59405681,621,621,621,621,0
20241216,162400,59405681,621,621,621,621,0
20241216,162300,59405681,621,621,621,621,0
20241216,162200,59405681,621,621,621,621,0
20241216,162100,59405681,621,621,621,621,0
20241216,162000,59405681,621,621,621,621,0
20241216,161900,59405681,621,621,621,621,0
20241216,161800,59405681,621,621,621,621,0
20241216,161700,59405681,621,621,621,621,0
20241216,161600,59405681,621,621,621,621,0
20241216,161500,59405681,621,621,621,621,0
20241216,161400,59405681,621,621,621,621,0
20241216,161300,59405681,621,621,621,621,0
20241216,161200,59405681,621,621,621,621,0
20241216,161100,59405681,621,621,621,621,0
20241216,161000,59405681,621,621,621,621,0
20241216,160900,59405681,621,621,621,621,0
20241216,160800,59405681,621,621,621,621,0
20241216,160700,59405681,621,621,621,621,0
20241216,160600,59405681,621,621,621,621,0
20241216,160500,59405681,621,621,621,621,0
20241216,160400,59405681,621,621,621,621,0
20241216,160300,59405681,621,621,621,621,0
20241216,160200,59405681,621,621,621,621,0
20241216,160100,59405681,621,621,621,621,0
20241216,160000,59405681,621,621,621,621,658
20241216,155900,59405681,621,621,621,621,0
20241216,155800,59405681,621,621,621,621,0
20241216,155700,59405681,621,621,621,621,0
20241216,155600,59405681,621,621,621,621,0
20241216,155500,59405681,621,621,621,621,0
20241216,155400,59405681,621,621,621,621,0
20241216,155300,59405681,621,621,621,621,0
20241216,155200,59405681,621,621,621,621,0
20241216,155100,59405681,621,621,621,621,0
20241216,155000,59405681,621,621,621,621,0
20241216,154900,59405681,621,621,621,621,0
20241216,154800,59405681,621,621,621,621,0
20241216,154700,59405681,621,621,621,621,0
20241216,154600,59405681,621,621,621,621,0
20241216,154500,59405681,621,621,621,621,0
20241216,154400,59405681,621,621,621,621,0
20241216,154300,59405681,621,621,621,621,0
20241216,154200,59405681,621,621,621,621,0
20241216,154100,59405681,621,621,621,621,0
20241216,154000,59405681,621,621,621,621,0
20241216,153900,59405681,621,621,621,621,0
20241216,153800,59405681,621,621,621,621,0
20241216,153700,59405681,621,621,621,621,0
20241216,153600,59405681,621,621,621,621,0
20241216,153500,59405681,621,621,621,621,0
20241216,153400,59405681,621,621,621,621,0
20241216,153300,59405681,621,621,621,621,0
20241216,153200,59405681,621,621,621,621,0
20241216,153100,59405681,621,621,621,621,0
20241216,153000,59405681,621,621,621,621,1316
20241216,152900,58997063,620,620,620,620,0
20241216,152800,58997063,620,620,620,620,0
20241216,152700,58997063,620,620,620,620,0
20241216,152600,58997063,620,620,620,620,0
20241216,152500,58997063,620,620,620,620,0
20241216,152400,58997063,620,620,620,620,0
20241216,152300,58997063,620,620,620,620,0
20241216,152200,58997063,620,620,620,620,0
20241216,152100,58997063,620,620,620,620,0
20241216,152000,58997063,620,620,620,620,0
20241216,151900,58997063,620,620,620,620,1372
20241216,151800,58146423,620,620,620,620,0
20241216,151700,58146423,620,620,620,620,275
20241216,151600,57975923,620,620,620,620,26
20241216,151500,57959803,620,620,620,620,0
20241216,151400,57959803,620,620,620,620,0
20241216,151300,57959803,620,620,620,620,106
20241216,151200,57894083,620,620,620,620,0
20241216,151100,57894083,620,620,620,620,55
20241216,151000,57859983,620,620,620,620,84
20241216,150900,57807903,621,621,621,621,0
20241216,150800,57807903,621,621,621,621,0
20241216,150700,57807903,621,621,621,621,0
20241216,150600,57807903,621,621,621,621,0
20241216,150500,57807903,621,620,621,620,1830
20241216,150400,56673258,620,620,620,620,1
20241216,150300,56672638,619,619,619,619,0
20241216,150200,56672638,619,619,619,619,9
20241216,150100,56667067,619,619,619,619,0
20241216,150000,56667067,619,619,619,619,0
20241216,145900,56667067,619,619,619,619,0
20241216,145800,56667067,619,619,619,619,0
20241216,145700,56667067,619,619,619,619,0
20241216,145600,56667067,619,619,619,619,0
20241216,145500,56667067,619,618,619,618,699
20241216,145400,56235008,618,618,618,618,0
20241216,145300,56235008,618,618,618,618,0
20241216,145200,56235008,618,618,618,618,0
20241216,145100,56235008,618,618,618,618,168
20241216,145000,56131184,618,618,618,618,0
20241216,144900,56131184,618,618,618,618,0
20241216,144800,56131184,618,618,618,618,647
20241216,144700,55731338,619,619,619,619,0
20241216,144600,55731338,619,619,619,619,0
20241216,144500,55731338,619,619,619,619,0
20241216,144400,55731338,619,619,619,619,1
20241216,144300,55730719,618,618,618,618,2005
20241216,144200,54491629,619,619,619,619,0
20241216,144100,54491629,619,619,619,619,0
20241216,144000,54491629,619,619,619,619,0
20241216,143900,54491629,619,619,619,619,0
20241216,143800,54491629,619,619,619,619,0
20241216,143700,54491629,619,619,619,619,0
20241216,143600,54491629,619,619,619,619,100
20241216,143500,54429729,619,618,619,618,231
20241216,143400,54286940,619,619,619,619,0
20241216,143300,54286940,619,619,619,619,0
20241216,143200,54286940,619,619,619,619,0
20241216,143100,54286940,619,619,619,619,1
20241216,143000,54286321,619,619,619,619,164
20241216,142900,54184805,618,618,618,618,64
20241216,142800,54145253,619,619,619,619,0
20241216,142700,54145253,619,619,619,619,0
20241216,142600,54145253,619,619,619,619,0
20241216,142500,54145253,619,619,619,619,0
20241216,142400,54145253,619,619,619,619,0
20241216,142300,54145253,619,619,619,619,0
20241216,142200,54145253,619,619,619,619,0
20241216,142100,54145253,619,619,619,619,0
20241216,142000,54145253,619,619,619,619,0
20241216,141900,54145253,619,619,619,619,0
20241216,141800,54145253,619,619,619,619,0
20241216,141700,54145253,619,619,619,619,0
20241216,141600,54145253,619,619,619,619,1
20241216,141500,54144634,619,619,619,619,0
20241216,141400,54144634,619,619,619,619,8
20241216,141300,54139682,619,619,619,619,0
20241216,141200,54139682,619,619,619,619,0
20241216,141100,54139682,619,619,619,619,200
20241216,141000,54015882,619,619,619,619,4
20241216,140900,54013406,619,619,619,619,0
20241216,140800,54013406,619,619,619,619,0
20241216,140700,54013406,619,619,619,619,0
20241216,140600,54013406,619,619,619,619,0
20241216,140500,54013406,619,619,619,619,0
20241216,140400,54013406,619,619,619,619,0
20241216,140300,54013406,619,619,619,619,97
20241216,140200,53953363,619,619,619,619,0
20241216,140100,53953363,619,619,619,619,0
20241216,140000,53953363,619,619,619,619,0
20241216,135900,53953363,619,619,619,619,88
20241216,135800,53898891,619,619,619,619,0
20241216,135700,53898891,619,619,619,619,0
20241216,135600,53898891,619,619,619,619,0
20241216,135500,53898891,619,619,619,619,1000
20241216,135400,53279891,619,619,619,619,0
20241216,135300,53279891,619,619,619,619,30
20241216,135200,53261321,619,619,619,619,0
20241216,135100,53261321,619,619,619,619,0
20241216,135000,53261321,619,619,619,619,0
20241216,134900,53261321,619,619,619,619,0
20241216,134800,53261321,619,619,619,619,0
20241216,134700,53261321,619,619,619,619,0
20241216,134600,53261321,619,619,619,619,0
20241216,134500,53261321,619,619,619,619,0
20241216,134400,53261321,619,619,619,619,0
20241216,134300,53261321,619,619,619,619,63
20241216,134200,53222324,619,619,619,619,0
20241216,134100,53222324,619,619,619,619,0
20241216,134000,53222324,619,619,619,619,0
20241216,133900,53222324,619,619,619,619,1682
20241216,133800,52181166,619,619,619,619,0
20241216,133700,52181166,619,619,619,619,0
20241216,133600,52181166,619,619,619,619,0
20241216,133500,52181166,619,619,619,619,0
20241216,133400,52181166,619,619,619,619,468
20241216,133300,51891474,619,619,619,619,0
20241216,133200,51891474,619,619,619,619,505
20241216,133100,51578879,619,619,619,619,0
20241216,133000,51578879,619,619,619,619,0
20241216,132900,51578879,619,619,619,619,0
20241216,132800,51578879,619,619,619,619,0
20241216,132700,51578879,619,619,619,619,0
20241216,132600,51578879,619,619,619,619,0
20241216,132500,51578879,619,619,619,619,0
20241216,132400,51578879,619,619,619,619,245
20241216,132300,51427224,618,618,618,618,0
20241216,132200,51427224,618,618,618,618,0
20241216,132100,51427224,618,618,618,618,0
20241216,132000,51427224,618,618,618,618,0
20241216,131900,51427224,618,618,618,618,0
20241216,131800,51427224,618,618,618,618,0
20241216,131700,51427224,618,618,618,618,0
20241216,131600,51427224,618,618,618,618,0
20241216,131500,51427224,618,618,618,618,51
20241216,131400,51395706,618,618,618,618,0
20241216,131300,51395706,618,618,618,618,0
20241216,131200,51395706,618,618,618,618,0
20241216,131100,51395706,618,618,618,618,0
20241216,131000,51395706,618,618,618,618,0
20241216,130900,51395706,618,618,618,618,231
20241216,130800,51252948,620,620,620,620,0
20241216,130700,51252948,620,620,620,620,0
20241216,130600,51252948,620,617,620,617,644
20241216,130500,50854804,617,617,617,617,1658
20241216,130400,49831818,617,617,617,617,0
20241216,130300,49831818,617,617,617,617,0
20241216,130200,49831818,617,617,617,617,1662
20241216,130100,48806364,617,617,617,617,1
20241216,130000,48805747,617,617,617,617,2
20241216,125900,48804513,617,617,617,617,0
20241216,125800,48804513,617,617,617,617,10
20241216,125700,48798343,617,617,617,617,11
20241216,125600,48791556,617,617,617,616,564
20241216,125500,48443622,615,615,615,615,0
20241216,125400,48443622,615,615,615,615,0
20241216,125300,48443622,615,615,615,615,0
20241216,125200,48443622,615,615,615,615,0
20241216,125100,48443622,615,615,615,615,0
20241216,125000,48443622,615,615,615,615,0
20241216,124900,48443622,615,615,615,615,0
20241216,124800,48443622,615,615,615,615,0
20241216,124700,48443622,615,615,615,615,0
20241216,124600,48443622,615,615,615,615,0
20241216,124500,48443622,615,615,615,615,0
20241216,124400,48443622,615,615,615,615,0
20241216,124300,48443622,615,615,615,615,0
20241216,124200,48443622,615,615,615,615,0
20241216,124100,48443622,615,615,615,615,0
20241216,124000,48443622,615,615,615,615,0
20241216,123900,48443622,615,615,615,615,0
20241216,123800,48443622,615,615,615,615,0
20241216,123700,48443622,615,615,615,615,0
20241216,123600,48443622,615,615,615,615,0
20241216,123500,48443622,615,615,615,615,0
20241216,123400,48443622,615,615,615,615,0
20241216,123300,48443622,615,615,615,615,0
20241216,123200,48443622,615,615,615,615,0
20241216,123100,48443622,615,615,615,615,0
20241216,123000,48443622,615,615,615,615,0
20241216,122900,48443622,615,615,615,615,0
20241216,122800,48443622,615,615,615,615,0
20241216,122700,48443622,615,615,615,615,0
20241216,122600,48443622,615,615,615,615,0
20241216,122500,48443622,615,615,615,615,0
20241216,122400,48443622,615,615,615,615,14
20241216,122300,48435012,615,615,615,615,0
20241216,122200,48435012,615,615,615,615,0
20241216,122100,48435012,615,615,615,615,0
20241216,122000,48435012,615,615,615,615,0
20241216,121900,48435012,615,615,615,615,0
20241216,121800,48435012,615,616,616,615,2605
20241216,121700,46832932,617,617,617,617,0
20241216,121600,46832932,617,617,617,617,0
20241216,121500,46832932,617,617,617,617,1000
20241216,121400,46215932,615,615,615,615,0
20241216,121300,46215932,615,615,615,615,0
20241216,121200,46215932,615,615,615,615,0
20241216,121100,46215932,615,615,615,615,0
20241216,121000,46215932,615,615,615,615,0
20241216,120900,46215932,615,615,615,615,0
20241216,120800,46215932,615,615,615,615,1000
20241216,120700,45600932,615,615,615,615,0
20241216,120600,45600932,615,615,615,615,494
20241216,120500,45297122,614,615,615,614,5
20241216,120400,45294051,614,615,615,614,59
20241216,120300,45257820,615,615,615,615,0
20241216,120200,45257820,615,615,615,615,0
20241216,120100,45257820,615,615,615,615,0
20241216,120000,45257820,615,615,615,615,0
20241216,115900,45257820,615,615,615,615,0
20241216,115800,45257820,615,615,615,615,3
20241216,115700,45255975,615,615,615,615,36
20241216,115600,45233835,615,615,615,615,502
20241216,115500,44925105,615,615,615,615,0
20241216,115400,44925105,615,615,615,615,3
20241216,115300,44923260,615,616,616,615,2169
20241216,115200,43589274,616,616,616,616,15
20241216,115100,43580034,616,616,616,616,1
20241216,115000,43579418,618,618,618,618,0
20241216,114900,43579418,618,618,618,618,0
20241216,114800,43579418,618,618,618,618,0
20241216,114700,43579418,618,618,618,618,0
20241216,114600,43579418,618,618,618,618,0
20241216,114500,43579418,618,618,618,618,12
20241216,114400,43572002,618,618,618,618,27
20241216,114300,43555316,618,618,618,618,100
20241216,114200,43493516,618,618,618,618,0
20241216,114100,43493516,618,618,618,618,1
20241216,114000,43492898,618,618,618,618,0
20241216,113900,43492898,618,618,618,618,0
20241216,113800,43492898,618,618,618,618,0
20241216,113700,43492898,618,618,618,618,0
20241216,113600,43492898,618,618,618,618,0
20241216,113500,43492898,618,617,618,617,363
20241216,113400,43268926,617,617,617,617,638
20241216,113300,42875280,614,614,614,614,1
20241216,113200,42874666,614,614,614,614,1
20241216,113100,42874052,620,620,620,620,17
20241216,113000,42863512,620,620,620,620,0
20241216,112900,42863512,620,620,620,620,0
20241216,112800,42863512,620,620,620,620,0
20241216,112700,42863512,620,620,620,620,0
20241216,112600,42863512,620,620,620,620,0
20241216,112500,42863512,620,620,620,620,0
20241216,112400,42863512,620,620,620,620,0
20241216,112300,42863512,620,620,620,620,0
20241216,112200,42863512,620,620,620,620,0
20241216,112100,42863512,620,620,620,620,1
20241216,112000,42862892,621,621,621,621,0
20241216,111900,42862892,621,620,621,620,1201
20241216,111800,42117571,621,621,621,621,0
20241216,111700,42117571,621,621,621,621,0
20241216,111600,42117571,621,621,621,621,0
20241216,111500,42117571,621,621,621,621,0
20241216,111400,42117571,621,621,621,621,0
20241216,111300,42117571,621,621,621,621,0
20241216,111200,42117571,621,614,621,614,2458
20241216,111100,40605433,617,617,617,617,5
20241216,111000,40602348,617,615,617,615,21
20241216,110900,40589431,614,614,614,614,0
20241216,110800,40589431,614,614,614,614,206
20241216,110700,40462947,614,614,614,614,0
20241216,110600,40462947,614,614,614,614,9
20241216,110500,40457421,613,613,613,613,0
20241216,110400,40457421,613,613,613,613,0
20241216,110300,40457421,613,613,613,613,0
20241216,110200,40457421,613,613,613,613,0
20241216,110100,40457421,613,613,613,613,2
20241216,110000,40456195,614,614,614,614,2
20241216,105900,40454967,614,614,614,614,0
20241216,105800,40454967,614,614,614,614,0
20241216,105700,40454967,614,614,614,614,0
20241216,105600,40454967,614,614,614,614,0
20241216,105500,40454967,614,616,616,614,1057
20241216,105400,39804489,615,615,615,615,0
20241216,105300,39804489,615,615,615,615,520
20241216,105200,39484689,615,616,616,615,3480
20241216,105100,37342468,617,617,617,617,190
20241216,105000,37225238,622,622,622,622,0
20241216,104900,37225238,622,621,622,621,711
20241216,104800,36783069,617,621,621,617,6073
20241216,104700,33012028,621,621,621,621,0
20241216,104600,33012028,621,621,621,621,0
20241216,104500,33012028,621,621,621,621,0
20241216,104400,33012028,621,621,621,621,0
20241216,104300,33012028,621,621,621,621,1
20241216,104200,33011407,621,621,621,621,0
20241216,104100,33011407,621,621,621,621,0
20241216,104000,33011407,621,621,621,621,0
20241216,103900,33011407,621,621,621,621,0
20241216,103800,33011407,621,621,621,621,0
20241216,103700,33011407,621,621,621,621,0
20241216,103600,33011407,621,621,621,621,0
20241216,103500,33011407,621,621,621,621,0
20241216,103400,33011407,621,621,621,621,0
20241216,103300,33011407,621,621,621,621,0
20241216,103200,33011407,621,621,621,621,50
20241216,103100,32980357,621,621,621,621,300
20241216,103000,32794057,616,616,616,616,0
20241216,102900,32794057,616,616,616,616,0
20241216,102800,32794057,616,616,616,616,0
20241216,102700,32794057,616,616,616,616,0
20241216,102600,32794057,616,617,617,616,118
20241216,102500,32721269,617,617,617,617,42
20241216,102400,32695355,617,617,617,617,0
20241216,102300,32695355,617,617,617,617,65
20241216,102200,32655250,619,620,620,619,127
20241216,102100,32576630,622,622,622,622,1
20241216,102000,32576008,623,623,623,623,1
20241216,101900,32575385,619,619,619,619,1881
20241216,101800,31411046,619,619,619,619,0
20241216,101700,31411046,619,619,619,619,0
20241216,101600,31411046,619,619,619,619,1
20241216,101500,31410427,619,619,619,619,0
20241216,101400,31410427,619,619,619,619,0
20241216,101300,31410427,619,619,619,619,1
20241216,101200,31409808,618,618,618,618,10
20241216,101100,31403628,618,618,618,618,0
20241216,101000,31403628,618,618,618,618,0
20241216,100900,31403628,618,618,618,618,0
20241216,100800,31403628,618,618,618,618,100
20241216,100700,31341828,618,618,618,618,0
20241216,100600,31341828,618,618,618,618,10
20241216,100500,31335648,619,619,619,619,41
20241216,100400,31310269,619,619,619,619,0
20241216,100300,31310269,619,619,619,619,3
20241216,100200,31308412,616,616,616,616,4883
20241216,100100,28300484,615,615,615,615,0
20241216,100000,28300484,615,615,615,615,0
20241216,095900,28300484,615,615,615,615,480
20241216,095800,28005284,615,615,615,615,0
20241216,095700,28005284,615,615,615,615,100
20241216,095600,27943784,615,615,615,615,26
20241216,095500,27927794,615,615,615,615,0
20241216,095400,27927794,615,615,615,615,0
20241216,095300,27927794,615,615,615,615,0
20241216,095200,27927794,615,615,615,615,1
20241216,095100,27927179,614,614,614,614,26
20241216,095000,27911215,614,613,614,613,20
20241216,094900,27898948,613,613,613,613,79
20241216,094800,27850521,613,613,613,613,8
20241216,094700,27845617,614,614,614,614,30
20241216,094600,27827197,614,614,614,614,954
20241216,094500,27241441,614,614,614,614,467
20241216,094400,26954703,614,614,614,614,1580
20241216,094300,25984583,614,614,614,614,1
20241216,094200,25983969,614,614,614,614,200
20241216,094100,25861169,614,614,614,614,2
20241216,094000,25859941,614,614,614,614,3
20241216,093900,25858099,614,614,614,614,0
20241216,093800,25858099,614,614,614,614,2
20241216,093700,25856871,609,609,609,609,0
20241216,093600,25856871,609,609,609,609,0
20241216,093500,25856871,609,609,609,609,0
20241216,093400,25856871,609,609,609,609,80
20241216,093300,25808151,609,609,609,609,20
20241216,093200,25795971,609,609,609,609,0
20241216,093100,25795971,609,609,609,609,0
20241216,093000,25795971,609,609,609,609,0
20241216,092900,25795971,609,609,609,609,0
20241216,092800,25795971,609,609,609,609,0
20241216,092700,25795971,609,609,609,609,1
20241216,092600,25795362,611,611,611,611,163
20241216,092500,25695769,611,611,611,611,10
20241216,092400,25689659,612,612,612,612,0
20241216,092300,25689659,612,612,612,612,20
20241216,092200,25677419,614,614,614,614,14
20241216,092100,25668823,614,614,614,614,2
20241216,092000,25667595,614,614,614,614,0
20241216,091900,25667595,614,608,614,608,1541
20241216,091800,24730661,609,609,609,609,242
20241216,091700,24583283,609,609,609,609,6
20241216,091600,24579629,609,608,609,608,586
20241216,091500,24223281,608,608,608,608,25
20241216,091400,24208081,608,608,608,608,104
20241216,091300,24144849,608,608,608,608,173
20241216,091200,24039665,606,606,606,606,6
20241216,091100,24036029,608,607,608,607,550
20241216,091000,23701635,605,605,605,605,0
20241216,090900,23701635,605,605,605,605,0
20241216,090800,23701635,605,605,605,605,4191
20241216,090700,21166080,605,603,605,603,1006
20241216,090600,20559450,603,602,603,601,12637
20241216,090500,12944828,603,603,603,603,1892
20241216,090400,11803952,603,605,605,603,1245
20241216,090300,11052487,605,605,605,604,10628
20241216,090200,4623825,605,606,606,605,4676
20241216,090100,1794173,612,613,619,612,86
20241216,090000,1741533,613,613,613,613,2841