KissMeData/159910/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,202900,48561510,621,621,621,621,1926
20241218,202800,48561510,621,621,621,621,0
20241218,202700,48561510,621,621,621,621,0
20241218,202600,48561510,621,621,621,621,0
20241218,202500,48561510,621,621,621,621,0
20241218,202400,48561510,621,621,621,621,0
20241218,202300,48561510,621,621,621,621,0
20241218,202200,48561510,621,621,621,621,0
20241218,202100,48561510,621,621,621,621,0
20241218,202000,48561510,621,621,621,621,0
20241218,201900,48561510,621,621,621,621,0
20241218,201800,48561510,621,621,621,621,0
20241218,201700,48561510,621,621,621,621,0
20241218,201600,48561510,621,621,621,621,0
20241218,201500,48561510,621,621,621,621,0
20241218,201400,48561510,621,621,621,621,0
20241218,201300,48561510,621,621,621,621,0
20241218,201200,48561510,621,621,621,621,0
20241218,201100,48561510,621,621,621,621,0
20241218,201000,48561510,621,621,621,621,0
20241218,200900,48561510,621,621,621,621,0
20241218,200800,48561510,621,621,621,621,0
20241218,200700,48561510,621,621,621,621,0
20241218,200600,48561510,621,621,621,621,0
20241218,200500,48561510,621,621,621,621,0
20241218,200400,48561510,621,621,621,621,0
20241218,200300,48561510,621,621,621,621,0
20241218,200200,48561510,621,621,621,621,0
20241218,200100,48561510,621,621,621,621,0
20241218,200000,48561510,621,621,621,621,0
20241218,195900,48561510,621,621,621,621,1926
20241218,195800,48561510,621,621,621,621,0
20241218,195700,48561510,621,621,621,621,0
20241218,195600,48561510,621,621,621,621,0
20241218,195500,48561510,621,621,621,621,0
20241218,195400,48561510,621,621,621,621,0
20241218,195300,48561510,621,621,621,621,0
20241218,195200,48561510,621,621,621,621,0
20241218,195100,48561510,621,621,621,621,0
20241218,195000,48561510,621,621,621,621,0
20241218,194900,48561510,621,621,621,621,0
20241218,194800,48561510,621,621,621,621,0
20241218,194700,48561510,621,621,621,621,0
20241218,194600,48561510,621,621,621,621,0
20241218,194500,48561510,621,621,621,621,0
20241218,194400,48561510,621,621,621,621,0
20241218,194300,48561510,621,621,621,621,0
20241218,194200,48561510,621,621,621,621,0
20241218,194100,48561510,621,621,621,621,0
20241218,194000,48561510,621,621,621,621,0
20241218,193900,48561510,621,621,621,621,0
20241218,193800,48561510,621,621,621,621,0
20241218,193700,48561510,621,621,621,621,0
20241218,193600,48561510,621,621,621,621,0
20241218,193500,48561510,621,621,621,621,0
20241218,193400,48561510,621,621,621,621,0
20241218,193300,48561510,621,621,621,621,0
20241218,193200,48561510,621,621,621,621,0
20241218,193100,48561510,621,621,621,621,0
20241218,193000,48561510,621,621,621,621,0
20241218,192900,48561510,621,621,621,621,1926
20241218,192800,48561510,621,621,621,621,0
20241218,192700,48561510,621,621,621,621,0
20241218,192600,48561510,621,621,621,621,0
20241218,192500,48561510,621,621,621,621,0
20241218,192400,48561510,621,621,621,621,0
20241218,192300,48561510,621,621,621,621,0
20241218,192200,48561510,621,621,621,621,0
20241218,192100,48561510,621,621,621,621,0
20241218,192000,48561510,621,621,621,621,0
20241218,191900,48561510,621,621,621,621,0
20241218,191800,48561510,621,621,621,621,0
20241218,191700,48561510,621,621,621,621,0
20241218,191600,48561510,621,621,621,621,0
20241218,191500,48561510,621,621,621,621,0
20241218,191400,48561510,621,621,621,621,0
20241218,191300,48561510,621,621,621,621,0
20241218,191200,48561510,621,621,621,621,0
20241218,191100,48561510,621,621,621,621,0
20241218,191000,48561510,621,621,621,621,0
20241218,190900,48561510,621,621,621,621,0
20241218,190800,48561510,621,621,621,621,0
20241218,190700,48561510,621,621,621,621,0
20241218,190600,48561510,621,621,621,621,0
20241218,190500,48561510,621,621,621,621,0
20241218,190400,48561510,621,621,621,621,0
20241218,190300,48561510,621,621,621,621,0
20241218,190200,48561510,621,621,621,621,0
20241218,190100,48561510,621,621,621,621,0
20241218,190000,48561510,621,621,621,621,0
20241218,185900,48561510,621,621,621,621,1926
20241218,185800,48561510,621,621,621,621,0
20241218,185700,48561510,621,621,621,621,0
20241218,185600,48561510,621,621,621,621,0
20241218,185500,48561510,621,621,621,621,0
20241218,185400,48561510,621,621,621,621,0
20241218,185300,48561510,621,621,621,621,0
20241218,185200,48561510,621,621,621,621,0
20241218,185100,48561510,621,621,621,621,0
20241218,185000,48561510,621,621,621,621,0
20241218,184900,48561510,621,621,621,621,0
20241218,184800,48561510,621,621,621,621,0
20241218,184700,48561510,621,621,621,621,0
20241218,184600,48561510,621,621,621,621,0
20241218,184500,48561510,621,621,621,621,0
20241218,184400,48561510,621,621,621,621,0
20241218,184300,48561510,621,621,621,621,0
20241218,184200,48561510,621,621,621,621,0
20241218,184100,48561510,621,621,621,621,0
20241218,184000,48561510,621,621,621,621,0
20241218,183900,48561510,621,621,621,621,0
20241218,183800,48561510,621,621,621,621,0
20241218,183700,48561510,621,621,621,621,0
20241218,183600,48561510,621,621,621,621,0
20241218,183500,48561510,621,621,621,621,0
20241218,183400,48561510,621,621,621,621,0
20241218,183300,48561510,621,621,621,621,0
20241218,183200,48561510,621,621,621,621,0
20241218,183100,48561510,621,621,621,621,0
20241218,183000,48561510,621,621,621,621,0
20241218,182900,48561510,621,621,621,621,1926
20241218,182800,48561510,621,621,621,621,0
20241218,182700,48561510,621,621,621,621,0
20241218,182600,48561510,621,621,621,621,0
20241218,182500,48561510,621,621,621,621,0
20241218,182400,48561510,621,621,621,621,0
20241218,182300,48561510,621,621,621,621,0
20241218,182200,48561510,621,621,621,621,0
20241218,182100,48561510,621,621,621,621,0
20241218,182000,48561510,621,621,621,621,0
20241218,181900,48561510,621,621,621,621,0
20241218,181800,48561510,621,621,621,621,0
20241218,181700,48561510,621,621,621,621,0
20241218,181600,48561510,621,621,621,621,0
20241218,181500,48561510,621,621,621,621,0
20241218,181400,48561510,621,621,621,621,0
20241218,181300,48561510,621,621,621,621,0
20241218,181200,48561510,621,621,621,621,0
20241218,181100,48561510,621,621,621,621,0
20241218,181000,48561510,621,621,621,621,0
20241218,180900,48561510,621,621,621,621,0
20241218,180800,48561510,621,621,621,621,0
20241218,180700,48561510,621,621,621,621,0
20241218,180600,48561510,621,621,621,621,0
20241218,180500,48561510,621,621,621,621,0
20241218,180400,48561510,621,621,621,621,0
20241218,180300,48561510,621,621,621,621,0
20241218,180200,48561510,621,621,621,621,0
20241218,180100,48561510,621,621,621,621,0
20241218,180000,48561510,621,621,621,621,0
20241218,175900,48561510,621,621,621,621,1926
20241218,175800,48561510,621,621,621,621,0
20241218,175700,48561510,621,621,621,621,0
20241218,175600,48561510,621,621,621,621,0
20241218,175500,48561510,621,621,621,621,0
20241218,175400,48561510,621,621,621,621,0
20241218,175300,48561510,621,621,621,621,0
20241218,175200,48561510,621,621,621,621,0
20241218,175100,48561510,621,621,621,621,0
20241218,175000,48561510,621,621,621,621,0
20241218,174900,48561510,621,621,621,621,0
20241218,174800,48561510,621,621,621,621,0
20241218,174700,48561510,621,621,621,621,0
20241218,174600,48561510,621,621,621,621,0
20241218,174500,48561510,621,621,621,621,0
20241218,174400,48561510,621,621,621,621,0
20241218,174300,48561510,621,621,621,621,0
20241218,174200,48561510,621,621,621,621,0
20241218,174100,48561510,621,621,621,621,0
20241218,174000,48561510,621,621,621,621,0
20241218,173900,48561510,621,621,621,621,0
20241218,173800,48561510,621,621,621,621,0
20241218,173700,48561510,621,621,621,621,0
20241218,173600,48561510,621,621,621,621,0
20241218,173500,48561510,621,621,621,621,0
20241218,173400,48561510,621,621,621,621,0
20241218,173300,48561510,621,621,621,621,0
20241218,173200,48561510,621,621,621,621,0
20241218,173100,48561510,621,621,621,621,0
20241218,173000,48561510,621,621,621,621,0
20241218,172900,48561510,621,621,621,621,1926
20241218,172800,48561510,621,621,621,621,0
20241218,172700,48561510,621,621,621,621,0
20241218,172600,48561510,621,621,621,621,0
20241218,172500,48561510,621,621,621,621,0
20241218,172400,48561510,621,621,621,621,0
20241218,172300,48561510,621,621,621,621,0
20241218,172200,48561510,621,621,621,621,0
20241218,172100,48561510,621,621,621,621,0
20241218,172000,48561510,621,621,621,621,0
20241218,171900,48561510,621,621,621,621,0
20241218,171800,48561510,621,621,621,621,0
20241218,171700,48561510,621,621,621,621,0
20241218,171600,48561510,621,621,621,621,0
20241218,171500,48561510,621,621,621,621,0
20241218,171400,48561510,621,621,621,621,0
20241218,171300,48561510,621,621,621,621,0
20241218,171200,48561510,621,621,621,621,0
20241218,171100,48561510,621,621,621,621,0
20241218,171000,48561510,621,621,621,621,0
20241218,170900,48561510,621,621,621,621,0
20241218,170800,48561510,621,621,621,621,0
20241218,170700,48561510,621,621,621,621,0
20241218,170600,48561510,621,621,621,621,0
20241218,170500,48561510,621,621,621,621,0
20241218,170400,48561510,621,621,621,621,0
20241218,170300,48561510,621,621,621,621,0
20241218,170200,48561510,621,621,621,621,0
20241218,170100,48561510,621,621,621,621,0
20241218,170000,48561510,621,621,621,621,0
20241218,165900,48561510,621,621,621,621,1926
20241218,165800,48561510,621,621,621,621,0
20241218,165700,48561510,621,621,621,621,0
20241218,165600,48561510,621,621,621,621,0
20241218,165500,48561510,621,621,621,621,0
20241218,165400,48561510,621,621,621,621,0
20241218,165300,48561510,621,621,621,621,0
20241218,165200,48561510,621,621,621,621,0
20241218,165100,48561510,621,621,621,621,0
20241218,165000,48561510,621,621,621,621,0
20241218,164900,48561510,621,621,621,621,0
20241218,164800,48561510,621,621,621,621,0
20241218,164700,48561510,621,621,621,621,0
20241218,164600,48561510,621,621,621,621,0
20241218,164500,48561510,621,621,621,621,0
20241218,164400,48561510,621,621,621,621,0
20241218,164300,48561510,621,621,621,621,0
20241218,164200,48561510,621,621,621,621,0
20241218,164100,48561510,621,621,621,621,0
20241218,164000,48561510,621,621,621,621,0
20241218,163900,48561510,621,621,621,621,0
20241218,163800,48561510,621,621,621,621,0
20241218,163700,48561510,621,621,621,621,0
20241218,163600,48561510,621,621,621,621,0
20241218,163500,48561510,621,621,621,621,0
20241218,163400,48561510,621,621,621,621,0
20241218,163300,48561510,621,621,621,621,0
20241218,163200,48561510,621,621,621,621,0
20241218,163100,48561510,621,621,621,621,0
20241218,163000,48561510,621,621,621,621,0
20241218,162900,48561510,621,621,621,621,1926
20241218,162800,48561510,621,621,621,621,0
20241218,162700,48561510,621,621,621,621,0
20241218,162600,48561510,621,621,621,621,0
20241218,162500,48561510,621,621,621,621,0
20241218,162400,48561510,621,621,621,621,0
20241218,162300,48561510,621,621,621,621,0
20241218,162200,48561510,621,621,621,621,0
20241218,162100,48561510,621,621,621,621,0
20241218,162000,48561510,621,621,621,621,0
20241218,161900,48561510,621,621,621,621,0
20241218,161800,48561510,621,621,621,621,0
20241218,161700,48561510,621,621,621,621,0
20241218,161600,48561510,621,621,621,621,0
20241218,161500,48561510,621,621,621,621,0
20241218,161400,48561510,621,621,621,621,0
20241218,161300,48561510,621,621,621,621,0
20241218,161200,48561510,621,621,621,621,0
20241218,161100,48561510,621,621,621,621,0
20241218,161000,48561510,621,621,621,621,0
20241218,160900,48561510,621,621,621,621,0
20241218,160800,48561510,621,621,621,621,0
20241218,160700,48561510,621,621,621,621,0
20241218,160600,48561510,621,621,621,621,0
20241218,160500,48561510,621,621,621,621,0
20241218,160400,48561510,621,621,621,621,0
20241218,160300,48561510,621,621,621,621,0
20241218,160200,48561510,621,621,621,621,0
20241218,160100,48561510,621,621,621,621,0
20241218,160000,48561510,621,621,621,621,0
20241218,155900,48561510,621,621,621,621,1926
20241218,155800,48561510,621,621,621,621,0
20241218,155700,48561510,621,621,621,621,0
20241218,155600,48561510,621,621,621,621,0
20241218,155500,48561510,621,621,621,621,0
20241218,155400,48561510,621,621,621,621,0
20241218,155300,48561510,621,621,621,621,0
20241218,155200,48561510,621,621,621,621,0
20241218,155100,48561510,621,621,621,621,0
20241218,155000,48561510,621,621,621,621,0
20241218,154900,48561510,621,621,621,621,0
20241218,154800,48561510,621,621,621,621,0
20241218,154700,48561510,621,621,621,621,0
20241218,154600,48561510,621,621,621,621,0
20241218,154500,48561510,621,621,621,621,0
20241218,154400,48561510,621,621,621,621,0
20241218,154300,48561510,621,621,621,621,0
20241218,154200,48561510,621,621,621,621,0
20241218,154100,48561510,621,621,621,621,0
20241218,154000,48561510,621,621,621,621,0
20241218,153900,48561510,621,621,621,621,0
20241218,153800,48561510,621,621,621,621,0
20241218,153700,48561510,621,621,621,621,0
20241218,153600,48561510,621,621,621,621,0
20241218,153500,48561510,621,621,621,621,0
20241218,153400,48561510,621,621,621,621,0
20241218,153300,48561510,621,621,621,621,0
20241218,153200,48561510,621,621,621,621,0
20241218,153100,48561510,621,621,621,621,0
20241218,153000,48561510,621,621,621,621,1926
20241218,152900,47365464,624,624,624,624,0
20241218,152800,47365464,624,624,624,624,0
20241218,152700,47365464,624,624,624,624,0
20241218,152600,47365464,624,624,624,624,0
20241218,152500,47365464,624,624,624,624,0
20241218,152400,47365464,624,624,624,624,0
20241218,152300,47365464,624,624,624,624,0
20241218,152200,47365464,624,624,624,624,0
20241218,152100,47365464,624,624,624,624,0
20241218,152000,47365464,624,624,624,624,0
20241218,151900,47365464,624,624,624,624,0
20241218,151800,47365464,624,624,624,624,0
20241218,151700,47365464,624,624,624,624,0
20241218,151600,47365464,624,624,624,624,0
20241218,151500,47365464,624,624,624,624,0
20241218,151400,47365464,624,624,624,624,0
20241218,151300,47365464,624,624,624,624,0
20241218,151200,47365464,624,624,624,624,0
20241218,151100,47365464,624,624,624,624,0
20241218,151000,47365464,624,624,624,624,0
20241218,150900,47365464,624,624,624,624,0
20241218,150800,47365464,624,624,624,624,0
20241218,150700,47365464,624,624,624,624,0
20241218,150600,47365464,624,624,624,624,0
20241218,150500,47365464,624,624,624,624,150
20241218,150400,47271864,622,622,622,622,0
20241218,150300,47271864,622,622,622,622,300
20241218,150200,47085264,622,622,622,622,0
20241218,150100,47085264,622,622,622,622,0
20241218,150000,47085264,622,622,622,622,0
20241218,145900,47085264,622,622,622,622,0
20241218,145800,47085264,622,624,624,622,950
20241218,145700,46492564,624,624,624,624,3
20241218,145600,46490692,624,624,624,624,0
20241218,145500,46490692,624,624,624,624,0
20241218,145400,46490692,624,624,624,624,4
20241218,145300,46488196,622,622,622,622,0
20241218,145200,46488196,622,623,623,622,5000
20241218,145100,43377985,624,624,624,624,0
20241218,145000,43377985,624,624,624,624,0
20241218,144900,43377985,624,624,624,624,15
20241218,144800,43368625,625,625,625,625,35
20241218,144700,43346750,624,624,624,624,0
20241218,144600,43346750,624,624,624,624,0
20241218,144500,43346750,624,624,624,624,0
20241218,144400,43346750,624,624,624,624,0
20241218,144300,43346750,624,624,624,624,0
20241218,144200,43346750,624,624,624,624,0
20241218,144100,43346750,624,624,624,624,10
20241218,144000,43340510,621,621,621,621,1
20241218,143900,43339889,625,625,625,625,0
20241218,143800,43339889,625,625,625,625,809
20241218,143700,42834264,625,625,625,625,0
20241218,143600,42834264,625,625,625,625,0
20241218,143500,42834264,625,625,625,625,0
20241218,143400,42834264,625,625,625,625,1
20241218,143300,42833639,625,625,625,625,1
20241218,143200,42833014,624,624,624,624,3000
20241218,143100,40961014,624,624,624,624,0
20241218,143000,40961014,624,624,624,624,0
20241218,142900,40961014,624,624,624,624,0
20241218,142800,40961014,624,624,624,624,1
20241218,142700,40960390,624,624,624,624,0
20241218,142600,40960390,624,624,624,624,0
20241218,142500,40960390,624,624,624,624,0
20241218,142400,40960390,624,624,624,624,0
20241218,142300,40960390,624,624,624,624,0
20241218,142200,40960390,624,620,624,620,10529
20241218,142100,34432030,621,621,621,621,3700
20241218,142000,32134330,621,621,621,621,0
20241218,141900,32134330,621,621,621,621,1
20241218,141800,32133709,624,624,624,624,0
20241218,141700,32133709,624,624,624,624,0
20241218,141600,32133709,624,624,624,624,0
20241218,141500,32133709,624,624,624,624,0
20241218,141400,32133709,624,624,624,624,0
20241218,141300,32133709,624,624,624,624,0
20241218,141200,32133709,624,624,624,624,0
20241218,141100,32133709,624,622,624,622,110
20241218,141000,32065269,622,623,623,622,200
20241218,140900,31940769,623,623,623,623,0
20241218,140800,31940769,623,623,623,623,0
20241218,140700,31940769,623,623,623,623,0
20241218,140600,31940769,623,623,623,623,0
20241218,140500,31940769,623,623,623,623,0
20241218,140400,31940769,623,623,623,623,0
20241218,140300,31940769,623,623,623,623,0
20241218,140200,31940769,623,623,623,623,0
20241218,140100,31940769,623,623,623,623,8
20241218,140000,31935785,623,623,623,623,0
20241218,135900,31935785,623,623,623,623,0
20241218,135800,31935785,623,623,623,623,0
20241218,135700,31935785,623,623,623,623,0
20241218,135600,31935785,623,623,623,623,0
20241218,135500,31935785,623,623,623,623,0
20241218,135400,31935785,623,623,623,623,8
20241218,135300,31930801,624,622,624,622,830
20241218,135200,31414481,624,624,624,624,0
20241218,135100,31414481,624,624,624,624,0
20241218,135000,31414481,624,624,624,624,0
20241218,134900,31414481,624,624,624,624,801
20241218,134800,30914657,624,624,624,624,0
20241218,134700,30914657,624,624,624,624,0
20241218,134600,30914657,624,622,624,621,3059
20241218,134500,29014823,624,624,624,624,0
20241218,134400,29014823,624,624,624,624,0
20241218,134300,29014823,624,624,624,624,0
20241218,134200,29014823,624,624,624,624,0
20241218,134100,29014823,624,624,624,624,0
20241218,134000,29014823,624,624,624,624,0
20241218,133900,29014823,624,624,624,624,0
20241218,133800,29014823,624,624,624,624,0
20241218,133700,29014823,624,624,624,624,0
20241218,133600,29014823,624,624,624,624,0
20241218,133500,29014823,624,624,624,624,0
20241218,133400,29014823,624,624,624,624,0
20241218,133300,29014823,624,624,624,624,0
20241218,133200,29014823,624,624,624,624,0
20241218,133100,29014823,624,624,624,624,0
20241218,133000,29014823,624,624,624,624,0
20241218,132900,29014823,624,624,624,624,0
20241218,132800,29014823,624,624,624,624,1
20241218,132700,29014199,624,624,624,624,4
20241218,132600,29011703,624,624,624,624,1
20241218,132500,29011079,622,622,622,622,1567
20241218,132400,28036405,622,622,622,622,0
20241218,132300,28036405,622,622,622,622,200
20241218,132200,27912005,624,624,624,624,0
20241218,132100,27912005,624,624,624,624,0
20241218,132000,27912005,624,624,624,624,0
20241218,131900,27912005,624,624,624,624,0
20241218,131800,27912005,624,624,624,624,3
20241218,131700,27910133,623,623,623,623,28
20241218,131600,27892689,623,623,623,623,40
20241218,131500,27867769,623,623,623,623,100
20241218,131400,27805469,623,623,623,623,100
20241218,131300,27743169,624,624,624,624,1
20241218,131200,27742545,621,621,621,621,0
20241218,131100,27742545,621,621,621,621,2004
20241218,131000,26498061,624,624,624,624,0
20241218,130900,26498061,624,624,624,624,0
20241218,130800,26498061,624,624,624,624,0
20241218,130700,26498061,624,624,624,624,0
20241218,130600,26498061,624,624,624,624,0
20241218,130500,26498061,624,624,624,624,0
20241218,130400,26498061,624,624,624,624,1
20241218,130300,26497437,620,620,620,620,1800
20241218,130200,25381437,624,624,624,624,0
20241218,130100,25381437,624,624,624,624,0
20241218,130000,25381437,624,624,624,624,0
20241218,125900,25381437,624,624,624,624,0
20241218,125800,25381437,624,624,624,624,0
20241218,125700,25381437,624,624,624,624,0
20241218,125600,25381437,624,624,624,624,2000
20241218,125500,24133437,624,624,624,624,0
20241218,125400,24133437,624,624,624,624,0
20241218,125300,24133437,624,624,624,624,1
20241218,125200,24132813,623,623,623,623,0
20241218,125100,24132813,623,623,623,623,0
20241218,125000,24132813,623,623,623,623,47
20241218,124900,24103532,623,623,623,623,1250
20241218,124800,23324782,622,621,622,621,2351
20241218,124700,21863276,621,621,621,621,0
20241218,124600,21863276,621,621,621,621,0
20241218,124500,21863276,621,621,621,621,870
20241218,124400,21323006,621,621,621,621,0
20241218,124300,21323006,621,621,621,621,0
20241218,124200,21323006,621,621,621,621,0
20241218,124100,21323006,621,621,621,621,0
20241218,124000,21323006,621,621,621,621,0
20241218,123900,21323006,621,621,621,621,0
20241218,123800,21323006,621,621,621,621,0
20241218,123700,21323006,621,621,621,621,0
20241218,123600,21323006,621,621,621,621,1
20241218,123500,21322385,621,621,621,621,0
20241218,123400,21322385,621,621,621,621,0
20241218,123300,21322385,621,621,621,621,0
20241218,123200,21322385,621,621,621,621,0
20241218,123100,21322385,621,621,621,621,0
20241218,123000,21322385,621,621,621,621,4
20241218,122900,21319901,621,621,621,621,0
20241218,122800,21319901,621,621,621,621,0
20241218,122700,21319901,621,621,621,621,40
20241218,122600,21295061,621,621,621,621,10
20241218,122500,21288851,619,619,619,619,0
20241218,122400,21288851,619,619,619,619,0
20241218,122300,21288851,619,619,619,619,0
20241218,122200,21288851,619,619,619,619,400
20241218,122100,21041251,619,619,619,619,0
20241218,122000,21041251,619,619,619,619,0
20241218,121900,21041251,619,619,619,619,0
20241218,121800,21041251,619,619,619,619,0
20241218,121700,21041251,619,619,619,619,1
20241218,121600,21040632,619,619,619,619,0
20241218,121500,21040632,619,619,619,619,86
20241218,121400,20987398,619,619,619,619,0
20241218,121300,20987398,619,621,621,619,15
20241218,121200,20978085,622,622,622,622,0
20241218,121100,20978085,622,622,622,622,0
20241218,121000,20978085,622,622,622,622,31
20241218,120900,20958803,622,622,622,622,0
20241218,120800,20958803,622,622,622,622,0
20241218,120700,20958803,622,622,622,622,100
20241218,120600,20896603,619,619,619,619,0
20241218,120500,20896603,619,619,619,619,0
20241218,120400,20896603,619,619,619,619,100
20241218,120300,20834703,621,621,621,621,0
20241218,120200,20834703,621,621,621,621,0
20241218,120100,20834703,621,621,621,621,0
20241218,120000,20834703,621,621,621,621,0
20241218,115900,20834703,621,621,621,621,0
20241218,115800,20834703,621,621,621,621,0
20241218,115700,20834703,621,621,621,621,499
20241218,115600,20524824,619,619,619,619,0
20241218,115500,20524824,619,619,619,619,0
20241218,115400,20524824,619,619,619,619,1
20241218,115300,20524205,620,620,620,620,4999
20241218,115200,17424825,620,620,620,620,1
20241218,115100,17424205,619,619,619,619,0
20241218,115000,17424205,619,619,619,619,0
20241218,114900,17424205,619,619,619,619,0
20241218,114800,17424205,619,619,619,619,0
20241218,114700,17424205,619,619,619,619,0
20241218,114600,17424205,619,619,619,619,25
20241218,114500,17408730,620,620,620,620,0
20241218,114400,17408730,620,620,620,620,0
20241218,114300,17408730,620,620,620,620,0
20241218,114200,17408730,620,620,620,620,0
20241218,114100,17408730,620,620,620,620,0
20241218,114000,17408730,620,620,620,620,4
20241218,113900,17406250,621,621,621,621,1
20241218,113800,17405629,619,619,619,619,0
20241218,113700,17405629,619,619,619,619,2
20241218,113600,17404391,619,619,619,619,0
20241218,113500,17404391,619,619,619,619,0
20241218,113400,17404391,619,619,619,619,0
20241218,113300,17404391,619,619,619,619,0
20241218,113200,17404391,619,619,619,619,0
20241218,113100,17404391,619,619,619,619,101
20241218,113000,17341872,621,621,621,621,0
20241218,112900,17341872,621,621,621,621,0
20241218,112800,17341872,621,621,621,621,0
20241218,112700,17341872,621,621,621,621,0
20241218,112600,17341872,621,621,621,621,0
20241218,112500,17341872,621,621,621,621,0
20241218,112400,17341872,621,621,621,621,1180
20241218,112300,16609092,620,620,620,620,2000
20241218,112200,15369092,619,619,619,619,0
20241218,112100,15369092,619,619,619,619,0
20241218,112000,15369092,619,619,619,619,2288
20241218,111900,13952820,621,621,621,621,0
20241218,111800,13952820,621,621,621,621,11
20241218,111700,13945989,621,621,621,621,8
20241218,111600,13941021,621,621,621,621,0
20241218,111500,13941021,621,621,621,621,1
20241218,111400,13940400,619,619,619,619,2
20241218,111300,13939162,621,620,621,620,3055
20241218,111200,12043563,620,620,620,620,10
20241218,111100,12037363,620,620,620,620,0
20241218,111000,12037363,620,620,620,620,0
20241218,110900,12037363,620,620,620,620,0
20241218,110800,12037363,620,620,620,620,0
20241218,110700,12037363,620,620,620,620,0
20241218,110600,12037363,620,620,620,620,0
20241218,110500,12037363,620,620,620,620,0
20241218,110400,12037363,620,620,620,620,0
20241218,110300,12037363,620,620,620,620,18
20241218,110200,12026203,618,618,618,618,0
20241218,110100,12026203,618,618,618,618,0
20241218,110000,12026203,618,618,618,618,0
20241218,105900,12026203,618,618,618,618,0
20241218,105800,12026203,618,618,618,618,0
20241218,105700,12026203,618,618,618,618,0
20241218,105600,12026203,618,618,618,618,0
20241218,105500,12026203,618,618,618,618,0
20241218,105400,12026203,618,618,618,618,0
20241218,105300,12026203,618,618,618,618,0
20241218,105200,12026203,618,618,618,618,0
20241218,105100,12026203,618,618,618,618,2179
20241218,105000,10679581,618,618,618,618,0
20241218,104900,10679581,618,618,618,618,0
20241218,104800,10679581,618,618,618,618,0
20241218,104700,10679581,618,618,618,618,0
20241218,104600,10679581,618,618,618,618,0
20241218,104500,10679581,618,618,618,618,0
20241218,104400,10679581,618,618,618,618,0
20241218,104300,10679581,618,618,618,618,0
20241218,104200,10679581,618,618,618,618,0
20241218,104100,10679581,618,618,618,618,0
20241218,104000,10679581,618,618,618,618,0
20241218,103900,10679581,618,618,618,618,0
20241218,103800,10679581,618,618,618,618,13
20241218,103700,10671547,617,617,617,617,0
20241218,103600,10671547,617,617,617,617,0
20241218,103500,10671547,617,617,617,617,0
20241218,103400,10671547,617,617,617,617,0
20241218,103300,10671547,617,617,617,617,0
20241218,103200,10671547,617,617,617,617,0
20241218,103100,10671547,617,617,617,617,1
20241218,103000,10670930,621,621,621,621,0
20241218,102900,10670930,621,621,621,621,0
20241218,102800,10670930,621,621,621,621,1
20241218,102700,10670309,616,616,616,616,1
20241218,102600,10669693,620,620,620,620,2000
20241218,102500,9429693,620,620,620,616,1028
20241218,102400,8792341,620,620,620,620,0
20241218,102300,8792341,620,617,620,617,10
20241218,102200,8786168,617,617,617,617,0
20241218,102100,8786168,617,617,617,617,0
20241218,102000,8786168,617,617,617,617,2
20241218,101900,8784934,615,615,615,615,0
20241218,101800,8784934,615,615,615,615,0
20241218,101700,8784934,615,615,615,615,0
20241218,101600,8784934,615,615,615,615,0
20241218,101500,8784934,615,615,615,615,1
20241218,101400,8784319,617,617,617,617,40
20241218,101300,8759639,620,620,620,620,0
20241218,101200,8759639,620,620,620,620,0
20241218,101100,8759639,620,620,620,620,0
20241218,101000,8759639,620,620,620,620,0
20241218,100900,8759639,620,619,620,619,401
20241218,100800,8511047,619,619,619,619,0
20241218,100700,8511047,619,619,619,619,0
20241218,100600,8511047,619,619,619,619,0
20241218,100500,8511047,619,619,619,619,0
20241218,100400,8511047,619,619,619,619,12
20241218,100300,8503619,619,619,619,619,0
20241218,100200,8503619,619,619,619,619,3
20241218,100100,8501762,616,616,616,616,0
20241218,100000,8501762,616,616,616,616,354
20241218,095900,8283698,615,615,615,615,0
20241218,095800,8283698,615,615,615,615,0
20241218,095700,8283698,615,615,615,615,0
20241218,095600,8283698,615,615,615,615,1
20241218,095500,8283083,616,616,616,616,1242
20241218,095400,7518011,616,619,619,616,4000
20241218,095300,5050563,619,619,619,619,0
20241218,095200,5050563,619,619,619,619,2600
20241218,095100,3441163,619,620,620,619,102
20241218,095000,3378023,619,619,619,619,1
20241218,094900,3377404,620,620,620,620,286
20241218,094800,3200084,620,620,620,620,0
20241218,094700,3200084,620,620,620,620,0
20241218,094600,3200084,620,620,620,620,10
20241218,094500,3193884,620,620,620,620,34
20241218,094400,3172804,620,620,620,620,170
20241218,094300,3067404,620,620,620,620,22
20241218,094200,3053764,620,620,620,620,6
20241218,094100,3050044,620,620,620,620,0
20241218,094000,3050044,620,620,620,620,0
20241218,093900,3050044,620,620,620,620,0
20241218,093800,3050044,620,620,620,620,0
20241218,093700,3050044,620,620,620,620,0
20241218,093600,3050044,620,620,620,620,0
20241218,093500,3050044,620,620,620,620,0
20241218,093400,3050044,620,620,620,620,0
20241218,093300,3050044,620,620,620,620,0
20241218,093200,3050044,620,620,620,620,0
20241218,093100,3050044,620,620,620,620,0
20241218,093000,3050044,620,620,620,620,0
20241218,092900,3050044,620,620,620,620,0
20241218,092800,3050044,620,620,620,620,3
20241218,092700,3048184,620,620,620,620,0
20241218,092600,3048184,620,620,620,620,0
20241218,092500,3048184,620,620,620,620,0
20241218,092400,3048184,620,620,620,620,0
20241218,092300,3048184,620,620,620,620,0
20241218,092200,3048184,620,620,620,620,1
20241218,092100,3047564,619,619,619,619,0
20241218,092000,3047564,619,619,619,619,0
20241218,091900,3047564,619,619,619,619,0
20241218,091800,3047564,619,619,619,619,0
20241218,091700,3047564,619,619,619,619,10
20241218,091600,3041374,619,619,619,619,58
20241218,091500,3005472,619,619,619,619,19
20241218,091400,2993711,622,622,622,622,0
20241218,091300,2993711,622,622,622,622,0
20241218,091200,2993711,622,619,622,619,469
20241218,091100,2703388,619,619,619,619,29
20241218,091000,2685437,618,618,618,618,0
20241218,090900,2685437,618,618,618,618,0
20241218,090800,2685437,618,618,618,618,68
20241218,090700,2643413,623,623,623,623,1
20241218,090600,2642790,620,620,620,620,1
20241218,090500,2642170,619,619,619,619,30
20241218,090400,2623600,616,614,616,614,3568
20241218,090300,428584,614,614,614,614,0
20241218,090200,428584,614,614,614,614,120
20241218,090100,354904,614,614,614,614,1
20241218,090000,354290,614,614,614,614,575