KissMeData/159910/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,203000,28766993,622,622,622,622,3725
20241220,202900,28766993,622,622,622,622,0
20241220,202800,28766993,622,622,622,622,0
20241220,202700,28766993,622,622,622,622,0
20241220,202600,28766993,622,622,622,622,0
20241220,202500,28766993,622,622,622,622,0
20241220,202400,28766993,622,622,622,622,0
20241220,202300,28766993,622,622,622,622,0
20241220,202200,28766993,622,622,622,622,0
20241220,202100,28766993,622,622,622,622,0
20241220,202000,28766993,622,622,622,622,0
20241220,201900,28766993,622,622,622,622,0
20241220,201800,28766993,622,622,622,622,0
20241220,201700,28766993,622,622,622,622,0
20241220,201600,28766993,622,622,622,622,0
20241220,201500,28766993,622,622,622,622,0
20241220,201400,28766993,622,622,622,622,0
20241220,201300,28766993,622,622,622,622,0
20241220,201200,28766993,622,622,622,622,0
20241220,201100,28766993,622,622,622,622,0
20241220,201000,28766993,622,622,622,622,0
20241220,200900,28766993,622,622,622,622,0
20241220,200800,28766993,622,622,622,622,0
20241220,200700,28766993,622,622,622,622,0
20241220,200600,28766993,622,622,622,622,0
20241220,200500,28766993,622,622,622,622,0
20241220,200400,28766993,622,622,622,622,0
20241220,200300,28766993,622,622,622,622,0
20241220,200200,28766993,622,622,622,622,0
20241220,200100,28766993,622,622,622,622,0
20241220,200000,28766993,622,622,622,622,3725
20241220,195900,28766993,622,622,622,622,0
20241220,195800,28766993,622,622,622,622,0
20241220,195700,28766993,622,622,622,622,0
20241220,195600,28766993,622,622,622,622,0
20241220,195500,28766993,622,622,622,622,0
20241220,195400,28766993,622,622,622,622,0
20241220,195300,28766993,622,622,622,622,0
20241220,195200,28766993,622,622,622,622,0
20241220,195100,28766993,622,622,622,622,0
20241220,195000,28766993,622,622,622,622,0
20241220,194900,28766993,622,622,622,622,0
20241220,194800,28766993,622,622,622,622,0
20241220,194700,28766993,622,622,622,622,0
20241220,194600,28766993,622,622,622,622,0
20241220,194500,28766993,622,622,622,622,0
20241220,194400,28766993,622,622,622,622,0
20241220,194300,28766993,622,622,622,622,0
20241220,194200,28766993,622,622,622,622,0
20241220,194100,28766993,622,622,622,622,0
20241220,194000,28766993,622,622,622,622,0
20241220,193900,28766993,622,622,622,622,0
20241220,193800,28766993,622,622,622,622,0
20241220,193700,28766993,622,622,622,622,0
20241220,193600,28766993,622,622,622,622,0
20241220,193500,28766993,622,622,622,622,0
20241220,193400,28766993,622,622,622,622,0
20241220,193300,28766993,622,622,622,622,0
20241220,193200,28766993,622,622,622,622,0
20241220,193100,28766993,622,622,622,622,0
20241220,193000,28766993,622,622,622,622,3725
20241220,192900,28766993,622,622,622,622,0
20241220,192800,28766993,622,622,622,622,0
20241220,192700,28766993,622,622,622,622,0
20241220,192600,28766993,622,622,622,622,0
20241220,192500,28766993,622,622,622,622,0
20241220,192400,28766993,622,622,622,622,0
20241220,192300,28766993,622,622,622,622,0
20241220,192200,28766993,622,622,622,622,0
20241220,192100,28766993,622,622,622,622,0
20241220,192000,28766993,622,622,622,622,0
20241220,191900,28766993,622,622,622,622,0
20241220,191800,28766993,622,622,622,622,0
20241220,191700,28766993,622,622,622,622,0
20241220,191600,28766993,622,622,622,622,0
20241220,191500,28766993,622,622,622,622,0
20241220,191400,28766993,622,622,622,622,0
20241220,191300,28766993,622,622,622,622,0
20241220,191200,28766993,622,622,622,622,0
20241220,191100,28766993,622,622,622,622,0
20241220,191000,28766993,622,622,622,622,0
20241220,190900,28766993,622,622,622,622,0
20241220,190800,28766993,622,622,622,622,0
20241220,190700,28766993,622,622,622,622,0
20241220,190600,28766993,622,622,622,622,0
20241220,190500,28766993,622,622,622,622,0
20241220,190400,28766993,622,622,622,622,0
20241220,190300,28766993,622,622,622,622,0
20241220,190200,28766993,622,622,622,622,0
20241220,190100,28766993,622,622,622,622,0
20241220,190000,28766993,622,622,622,622,3725
20241220,185900,28766993,622,622,622,622,0
20241220,185800,28766993,622,622,622,622,0
20241220,185700,28766993,622,622,622,622,0
20241220,185600,28766993,622,622,622,622,0
20241220,185500,28766993,622,622,622,622,0
20241220,185400,28766993,622,622,622,622,0
20241220,185300,28766993,622,622,622,622,0
20241220,185200,28766993,622,622,622,622,0
20241220,185100,28766993,622,622,622,622,0
20241220,185000,28766993,622,622,622,622,0
20241220,184900,28766993,622,622,622,622,0
20241220,184800,28766993,622,622,622,622,0
20241220,184700,28766993,622,622,622,622,0
20241220,184600,28766993,622,622,622,622,0
20241220,184500,28766993,622,622,622,622,0
20241220,184400,28766993,622,622,622,622,0
20241220,184300,28766993,622,622,622,622,0
20241220,184200,28766993,622,622,622,622,0
20241220,184100,28766993,622,622,622,622,0
20241220,184000,28766993,622,622,622,622,0
20241220,183900,28766993,622,622,622,622,0
20241220,183800,28766993,622,622,622,622,0
20241220,183700,28766993,622,622,622,622,0
20241220,183600,28766993,622,622,622,622,0
20241220,183500,28766993,622,622,622,622,0
20241220,183400,28766993,622,622,622,622,0
20241220,183300,28766993,622,622,622,622,0
20241220,183200,28766993,622,622,622,622,0
20241220,183100,28766993,622,622,622,622,0
20241220,183000,28766993,622,622,622,622,3725
20241220,182900,28766993,622,622,622,622,0
20241220,182800,28766993,622,622,622,622,0
20241220,182700,28766993,622,622,622,622,0
20241220,182600,28766993,622,622,622,622,0
20241220,182500,28766993,622,622,622,622,0
20241220,182400,28766993,622,622,622,622,0
20241220,182300,28766993,622,622,622,622,0
20241220,182200,28766993,622,622,622,622,0
20241220,182100,28766993,622,622,622,622,0
20241220,182000,28766993,622,622,622,622,0
20241220,181900,28766993,622,622,622,622,0
20241220,181800,28766993,622,622,622,622,0
20241220,181700,28766993,622,622,622,622,0
20241220,181600,28766993,622,622,622,622,0
20241220,181500,28766993,622,622,622,622,0
20241220,181400,28766993,622,622,622,622,0
20241220,181300,28766993,622,622,622,622,0
20241220,181200,28766993,622,622,622,622,0
20241220,181100,28766993,622,622,622,622,0
20241220,181000,28766993,622,622,622,622,0
20241220,180900,28766993,622,622,622,622,0
20241220,180800,28766993,622,622,622,622,0
20241220,180700,28766993,622,622,622,622,0
20241220,180600,28766993,622,622,622,622,0
20241220,180500,28766993,622,622,622,622,0
20241220,180400,28766993,622,622,622,622,0
20241220,180300,28766993,622,622,622,622,0
20241220,180200,28766993,622,622,622,622,0
20241220,180100,28766993,622,622,622,622,0
20241220,180000,28766993,622,622,622,622,3725
20241220,175900,28766993,622,622,622,622,0
20241220,175800,28766993,622,622,622,622,0
20241220,175700,28766993,622,622,622,622,0
20241220,175600,28766993,622,622,622,622,0
20241220,175500,28766993,622,622,622,622,0
20241220,175400,28766993,622,622,622,622,0
20241220,175300,28766993,622,622,622,622,0
20241220,175200,28766993,622,622,622,622,0
20241220,175100,28766993,622,622,622,622,0
20241220,175000,28766993,622,622,622,622,0
20241220,174900,28766993,622,622,622,622,0
20241220,174800,28766993,622,622,622,622,0
20241220,174700,28766993,622,622,622,622,0
20241220,174600,28766993,622,622,622,622,0
20241220,174500,28766993,622,622,622,622,0
20241220,174400,28766993,622,622,622,622,0
20241220,174300,28766993,622,622,622,622,0
20241220,174200,28766993,622,622,622,622,0
20241220,174100,28766993,622,622,622,622,0
20241220,174000,28766993,622,622,622,622,0
20241220,173900,28766993,622,622,622,622,0
20241220,173800,28766993,622,622,622,622,0
20241220,173700,28766993,622,622,622,622,0
20241220,173600,28766993,622,622,622,622,0
20241220,173500,28766993,622,622,622,622,0
20241220,173400,28766993,622,622,622,622,0
20241220,173300,28766993,622,622,622,622,0
20241220,173200,28766993,622,622,622,622,0
20241220,173100,28766993,622,622,622,622,0
20241220,173000,28766993,622,622,622,622,3725
20241220,172900,28766993,622,622,622,622,0
20241220,172800,28766993,622,622,622,622,0
20241220,172700,28766993,622,622,622,622,0
20241220,172600,28766993,622,622,622,622,0
20241220,172500,28766993,622,622,622,622,0
20241220,172400,28766993,622,622,622,622,0
20241220,172300,28766993,622,622,622,622,0
20241220,172200,28766993,622,622,622,622,0
20241220,172100,28766993,622,622,622,622,0
20241220,172000,28766993,622,622,622,622,0
20241220,171900,28766993,622,622,622,622,0
20241220,171800,28766993,622,622,622,622,0
20241220,171700,28766993,622,622,622,622,0
20241220,171600,28766993,622,622,622,622,0
20241220,171500,28766993,622,622,622,622,0
20241220,171400,28766993,622,622,622,622,0
20241220,171300,28766993,622,622,622,622,0
20241220,171200,28766993,622,622,622,622,0
20241220,171100,28766993,622,622,622,622,0
20241220,171000,28766993,622,622,622,622,0
20241220,170900,28766993,622,622,622,622,0
20241220,170800,28766993,622,622,622,622,0
20241220,170700,28766993,622,622,622,622,0
20241220,170600,28766993,622,622,622,622,0
20241220,170500,28766993,622,622,622,622,0
20241220,170400,28766993,622,622,622,622,0
20241220,170300,28766993,622,622,622,622,0
20241220,170200,28766993,622,622,622,622,0
20241220,170100,28766993,622,622,622,622,0
20241220,170000,28766993,622,622,622,622,3725
20241220,165900,28766993,622,622,622,622,0
20241220,165800,28766993,622,622,622,622,0
20241220,165700,28766993,622,622,622,622,0
20241220,165600,28766993,622,622,622,622,0
20241220,165500,28766993,622,622,622,622,0
20241220,165400,28766993,622,622,622,622,0
20241220,165300,28766993,622,622,622,622,0
20241220,165200,28766993,622,622,622,622,0
20241220,165100,28766993,622,622,622,622,0
20241220,165000,28766993,622,622,622,622,0
20241220,164900,28766993,622,622,622,622,0
20241220,164800,28766993,622,622,622,622,0
20241220,164700,28766993,622,622,622,622,0
20241220,164600,28766993,622,622,622,622,0
20241220,164500,28766993,622,622,622,622,0
20241220,164400,28766993,622,622,622,622,0
20241220,164300,28766993,622,622,622,622,0
20241220,164200,28766993,622,622,622,622,0
20241220,164100,28766993,622,622,622,622,0
20241220,164000,28766993,622,622,622,622,0
20241220,163900,28766993,622,622,622,622,0
20241220,163800,28766993,622,622,622,622,0
20241220,163700,28766993,622,622,622,622,0
20241220,163600,28766993,622,622,622,622,0
20241220,163500,28766993,622,622,622,622,0
20241220,163400,28766993,622,622,622,622,0
20241220,163300,28766993,622,622,622,622,0
20241220,163200,28766993,622,622,622,622,0
20241220,163100,28766993,622,622,622,622,0
20241220,163000,28766993,622,622,622,622,3725
20241220,162900,28766993,622,622,622,622,0
20241220,162800,28766993,622,622,622,622,0
20241220,162700,28766993,622,622,622,622,0
20241220,162600,28766993,622,622,622,622,0
20241220,162500,28766993,622,622,622,622,0
20241220,162400,28766993,622,622,622,622,0
20241220,162300,28766993,622,622,622,622,0
20241220,162200,28766993,622,622,622,622,0
20241220,162100,28766993,622,622,622,622,0
20241220,162000,28766993,622,622,622,622,0
20241220,161900,28766993,622,622,622,622,0
20241220,161800,28766993,622,622,622,622,0
20241220,161700,28766993,622,622,622,622,0
20241220,161600,28766993,622,622,622,622,0
20241220,161500,28766993,622,622,622,622,0
20241220,161400,28766993,622,622,622,622,0
20241220,161300,28766993,622,622,622,622,0
20241220,161200,28766993,622,622,622,622,0
20241220,161100,28766993,622,622,622,622,0
20241220,161000,28766993,622,622,622,622,0
20241220,160900,28766993,622,622,622,622,0
20241220,160800,28766993,622,622,622,622,0
20241220,160700,28766993,622,622,622,622,0
20241220,160600,28766993,622,622,622,622,0
20241220,160500,28766993,622,622,622,622,0
20241220,160400,28766993,622,622,622,622,0
20241220,160300,28766993,622,622,622,622,0
20241220,160200,28766993,622,622,622,622,0
20241220,160100,28766993,622,622,622,622,0
20241220,160000,28766993,622,622,622,622,3725
20241220,155900,28766993,622,622,622,622,0
20241220,155800,28766993,622,622,622,622,0
20241220,155700,28766993,622,622,622,622,0
20241220,155600,28766993,622,622,622,622,0
20241220,155500,28766993,622,622,622,622,0
20241220,155400,28766993,622,622,622,622,0
20241220,155300,28766993,622,622,622,622,0
20241220,155200,28766993,622,622,622,622,0
20241220,155100,28766993,622,622,622,622,0
20241220,155000,28766993,622,622,622,622,0
20241220,154900,28766993,622,622,622,622,0
20241220,154800,28766993,622,622,622,622,0
20241220,154700,28766993,622,622,622,622,0
20241220,154600,28766993,622,622,622,622,0
20241220,154500,28766993,622,622,622,622,0
20241220,154400,28766993,622,622,622,622,0
20241220,154300,28766993,622,622,622,622,0
20241220,154200,28766993,622,622,622,622,0
20241220,154100,28766993,622,622,622,622,0
20241220,154000,28766993,622,622,622,622,0
20241220,153900,28766993,622,622,622,622,0
20241220,153800,28766993,622,622,622,622,0
20241220,153700,28766993,622,622,622,622,0
20241220,153600,28766993,622,622,622,622,0
20241220,153500,28766993,622,622,622,622,0
20241220,153400,28766993,622,622,622,622,0
20241220,153300,28766993,622,622,622,622,0
20241220,153200,28766993,622,622,622,622,0
20241220,153100,28766993,622,622,622,622,0
20241220,153000,28766993,622,622,622,622,7450
20241220,152900,26450043,621,621,621,621,0
20241220,152800,26450043,621,621,621,621,0
20241220,152700,26450043,621,621,621,621,0
20241220,152600,26450043,621,621,621,621,0
20241220,152500,26450043,621,621,621,621,0
20241220,152400,26450043,621,621,621,621,0
20241220,152300,26450043,621,621,621,621,0
20241220,152200,26450043,621,621,621,621,0
20241220,152100,26450043,621,621,621,621,0
20241220,152000,26450043,621,621,621,621,0
20241220,151900,26450043,621,621,621,621,10
20241220,151800,26443833,617,617,617,617,10
20241220,151700,26437663,616,616,616,616,0
20241220,151600,26437663,616,616,616,616,0
20241220,151500,26437663,616,616,616,616,0
20241220,151400,26437663,616,616,616,616,0
20241220,151300,26437663,616,616,616,616,0
20241220,151200,26437663,616,616,616,616,113
20241220,151100,26368055,617,617,617,617,0
20241220,151000,26368055,617,617,617,617,0
20241220,150900,26368055,617,617,617,617,0
20241220,150800,26368055,617,617,617,617,10
20241220,150700,26361885,622,622,622,622,0
20241220,150600,26361885,622,622,622,622,0
20241220,150500,26361885,622,620,622,620,508
20241220,150400,26046516,621,619,621,619,6000
20241220,150300,22329188,616,616,616,616,0
20241220,150200,22329188,616,616,616,616,0
20241220,150100,22329188,616,616,616,616,0
20241220,150000,22329188,616,616,616,616,0
20241220,145900,22329188,616,616,616,616,200
20241220,145800,22205988,619,619,619,619,0
20241220,145700,22205988,619,619,619,619,1
20241220,145600,22205369,617,617,617,617,0
20241220,145500,22205369,617,617,617,617,50
20241220,145400,22174519,618,618,618,618,0
20241220,145300,22174519,618,619,619,618,4
20241220,145200,22172045,616,618,619,616,130
20241220,145100,22091946,616,616,616,616,200
20241220,145000,21968746,616,618,618,616,200
20241220,144900,21845544,616,616,616,616,225
20241220,144800,21706944,618,618,618,618,0
20241220,144700,21706944,618,618,618,618,0
20241220,144600,21706944,618,616,618,616,124
20241220,144500,21630520,615,615,615,615,0
20241220,144400,21630520,615,615,615,615,0
20241220,144300,21630520,615,615,615,615,0
20241220,144200,21630520,615,615,615,615,0
20241220,144100,21630520,615,615,615,615,0
20241220,144000,21630520,615,615,615,615,0
20241220,143900,21630520,615,615,615,615,0
20241220,143800,21630520,615,615,615,615,0
20241220,143700,21630520,615,615,615,615,0
20241220,143600,21630520,615,615,615,615,0
20241220,143500,21630520,615,615,615,615,0
20241220,143400,21630520,615,615,615,615,1
20241220,143300,21629905,619,619,619,619,0
20241220,143200,21629905,619,619,619,619,0
20241220,143100,21629905,619,619,619,619,0
20241220,143000,21629905,619,619,619,619,0
20241220,142900,21629905,619,619,619,619,0
20241220,142800,21629905,619,619,619,619,0
20241220,142700,21629905,619,619,619,619,0
20241220,142600,21629905,619,619,619,619,0
20241220,142500,21629905,619,619,619,619,0
20241220,142400,21629905,619,619,619,619,0
20241220,142300,21629905,619,619,619,619,0
20241220,142200,21629905,619,619,619,619,0
20241220,142100,21629905,619,619,619,619,25
20241220,142000,21614430,619,617,619,617,500
20241220,141900,21305404,617,617,617,617,0
20241220,141800,21305404,617,617,617,617,0
20241220,141700,21305404,617,617,617,617,0
20241220,141600,21305404,617,617,617,617,0
20241220,141500,21305404,617,617,617,617,0
20241220,141400,21305404,617,617,617,617,0
20241220,141300,21305404,617,617,617,617,0
20241220,141200,21305404,617,617,617,617,0
20241220,141100,21305404,617,617,617,617,0
20241220,141000,21305404,617,617,617,617,0
20241220,140900,21305404,617,617,617,617,0
20241220,140800,21305404,617,617,617,617,0
20241220,140700,21305404,617,617,617,617,0
20241220,140600,21305404,617,616,617,616,16
20241220,140500,21295547,617,617,617,617,0
20241220,140400,21295547,617,617,617,617,0
20241220,140300,21295547,617,617,617,617,2
20241220,140200,21294313,618,618,618,618,0
20241220,140100,21294313,618,618,618,618,0
20241220,140000,21294313,618,618,618,618,0
20241220,135900,21294313,618,618,618,618,0
20241220,135800,21294313,618,618,618,618,0
20241220,135700,21294313,618,618,618,618,0
20241220,135600,21294313,618,618,618,618,0
20241220,135500,21294313,618,618,618,618,0
20241220,135400,21294313,618,615,618,615,2421
20241220,135300,19800743,615,615,615,615,31
20241220,135200,19781678,615,615,615,615,9
20241220,135100,19776143,617,617,617,617,0
20241220,135000,19776143,617,617,617,617,0
20241220,134900,19776143,617,617,617,617,0
20241220,134800,19776143,617,617,617,617,0
20241220,134700,19776143,617,617,617,617,0
20241220,134600,19776143,617,617,617,617,0
20241220,134500,19776143,617,617,617,617,0
20241220,134400,19776143,617,617,617,617,0
20241220,134300,19776143,617,617,617,617,0
20241220,134200,19776143,617,617,617,617,0
20241220,134100,19776143,617,617,617,617,0
20241220,134000,19776143,617,617,617,617,0
20241220,133900,19776143,617,617,617,617,0
20241220,133800,19776143,617,617,617,617,0
20241220,133700,19776143,617,617,617,617,0
20241220,133600,19776143,617,617,617,617,0
20241220,133500,19776143,617,617,617,617,0
20241220,133400,19776143,617,617,617,617,0
20241220,133300,19776143,617,617,617,617,0
20241220,133200,19776143,617,617,617,617,0
20241220,133100,19776143,617,617,617,617,0
20241220,133000,19776143,617,617,617,617,0
20241220,132900,19776143,617,617,617,617,0
20241220,132800,19776143,617,617,617,617,1
20241220,132700,19775526,615,615,615,615,0
20241220,132600,19775526,615,615,615,615,0
20241220,132500,19775526,615,615,615,615,0
20241220,132400,19775526,615,615,615,615,0
20241220,132300,19775526,615,615,615,615,0
20241220,132200,19775526,615,615,615,615,0
20241220,132100,19775526,615,615,615,615,0
20241220,132000,19775526,615,615,615,615,0
20241220,131900,19775526,615,615,615,615,0
20241220,131800,19775526,615,615,615,615,0
20241220,131700,19775526,615,615,615,615,0
20241220,131600,19775526,615,615,615,615,14
20241220,131500,19766916,616,617,617,616,236
20241220,131400,19621536,617,617,617,617,0
20241220,131300,19621536,617,617,617,617,0
20241220,131200,19621536,617,617,617,617,0
20241220,131100,19621536,617,617,617,617,0
20241220,131000,19621536,617,617,617,617,0
20241220,130900,19621536,617,617,617,617,50
20241220,130800,19590686,616,616,616,616,68
20241220,130700,19548798,618,618,618,618,0
20241220,130600,19548798,618,618,618,618,0
20241220,130500,19548798,618,618,618,618,2
20241220,130400,19547562,614,616,616,614,2771
20241220,130300,17845610,616,616,616,616,0
20241220,130200,17845610,616,616,616,616,0
20241220,130100,17845610,616,616,616,616,0
20241220,130000,17845610,616,616,616,616,0
20241220,125900,17845610,616,616,616,616,0
20241220,125800,17845610,616,616,616,616,0
20241220,125700,17845610,616,616,616,616,0
20241220,125600,17845610,616,616,616,616,0
20241220,125500,17845610,616,616,616,616,0
20241220,125400,17845610,616,616,616,616,0
20241220,125300,17845610,616,616,616,616,0
20241220,125200,17845610,616,616,616,616,0
20241220,125100,17845610,616,616,616,616,0
20241220,125000,17845610,616,616,616,616,0
20241220,124900,17845610,616,616,616,616,0
20241220,124800,17845610,616,616,616,616,0
20241220,124700,17845610,616,616,616,616,0
20241220,124600,17845610,616,616,616,616,0
20241220,124500,17845610,616,616,616,616,0
20241220,124400,17845610,616,616,616,616,0
20241220,124300,17845610,616,616,616,616,100
20241220,124200,17784010,618,618,618,618,125
20241220,124100,17706760,618,618,618,618,0
20241220,124000,17706760,618,618,618,618,0
20241220,123900,17706760,618,618,618,618,0
20241220,123800,17706760,618,618,618,618,0
20241220,123700,17706760,618,618,618,618,1
20241220,123600,17706142,618,618,618,618,0
20241220,123500,17706142,618,618,618,618,0
20241220,123400,17706142,618,618,618,618,0
20241220,123300,17706142,618,618,618,618,0
20241220,123200,17706142,618,618,618,618,0
20241220,123100,17706142,618,618,618,618,0
20241220,123000,17706142,618,618,618,618,0
20241220,122900,17706142,618,618,618,618,0
20241220,122800,17706142,618,618,618,618,0
20241220,122700,17706142,618,618,618,618,1
20241220,122600,17705524,618,618,618,618,0
20241220,122500,17705524,618,618,618,618,0
20241220,122400,17705524,618,618,618,618,0
20241220,122300,17705524,618,618,618,618,0
20241220,122200,17705524,618,618,618,618,1
20241220,122100,17704906,614,614,614,614,0
20241220,122000,17704906,614,614,614,614,0
20241220,121900,17704906,614,614,614,614,3
20241220,121800,17703064,614,614,614,614,0
20241220,121700,17703064,614,614,614,614,0
20241220,121600,17703064,614,614,614,614,0
20241220,121500,17703064,614,614,614,614,0
20241220,121400,17703064,614,614,614,614,0
20241220,121300,17703064,614,614,614,614,0
20241220,121200,17703064,614,614,614,614,0
20241220,121100,17703064,614,614,614,614,1135
20241220,121000,17006174,618,618,618,618,0
20241220,120900,17006174,618,618,618,618,0
20241220,120800,17006174,618,618,618,618,0
20241220,120700,17006174,618,618,618,618,0
20241220,120600,17006174,618,618,618,618,0
20241220,120500,17006174,618,618,618,618,0
20241220,120400,17006174,618,618,618,618,0
20241220,120300,17006174,618,618,618,618,0
20241220,120200,17006174,618,618,618,618,0
20241220,120100,17006174,618,618,618,618,0
20241220,120000,17006174,618,618,618,618,0
20241220,115900,17006174,618,618,618,618,0
20241220,115800,17006174,618,618,618,618,0
20241220,115700,17006174,618,618,618,618,0
20241220,115600,17006174,618,618,618,618,0
20241220,115500,17006174,618,618,618,618,0
20241220,115400,17006174,618,618,618,618,0
20241220,115300,17006174,618,618,618,618,0
20241220,115200,17006174,618,618,618,618,0
20241220,115100,17006174,618,618,618,618,4
20241220,115000,17003702,618,619,619,618,411
20241220,114900,16749354,619,619,619,619,0
20241220,114800,16749354,619,619,619,619,0
20241220,114700,16749354,619,618,619,618,2
20241220,114600,16748117,619,619,619,619,0
20241220,114500,16748117,619,619,619,619,0
20241220,114400,16748117,619,619,619,619,0
20241220,114300,16748117,619,619,619,619,0
20241220,114200,16748117,619,619,619,619,0
20241220,114100,16748117,619,618,619,618,1000
20241220,114000,16129818,618,618,618,618,0
20241220,113900,16129818,618,615,618,615,500
20241220,113800,15820884,616,616,616,616,0
20241220,113700,15820884,616,616,616,616,0
20241220,113600,15820884,616,616,616,616,1
20241220,113500,15820268,616,616,616,616,0
20241220,113400,15820268,616,616,616,616,0
20241220,113300,15820268,616,616,616,616,300
20241220,113200,15635468,613,613,613,613,0
20241220,113100,15635468,613,613,613,613,0
20241220,113000,15635468,613,613,613,613,0
20241220,112900,15635468,613,613,613,613,0
20241220,112800,15635468,613,613,613,613,0
20241220,112700,15635468,613,613,613,613,20
20241220,112600,15623208,617,617,617,617,5
20241220,112500,15620123,613,613,613,613,0
20241220,112400,15620123,613,613,613,613,0
20241220,112300,15620123,613,613,613,613,0
20241220,112200,15620123,613,614,614,613,3000
20241220,112100,13780239,615,615,615,615,0
20241220,112000,13780239,615,615,615,615,0
20241220,111900,13780239,615,614,615,614,1029
20241220,111800,13147520,614,614,614,614,1000
20241220,111700,12533520,614,614,614,614,1170
20241220,111600,11815140,614,614,614,614,0
20241220,111500,11815140,614,614,614,614,900
20241220,111400,11262540,613,613,613,613,0
20241220,111300,11262540,613,613,613,613,0
20241220,111200,11262540,613,613,613,613,0
20241220,111100,11262540,613,613,613,613,0
20241220,111000,11262540,613,613,613,613,0
20241220,110900,11262540,613,613,613,613,0
20241220,110800,11262540,613,613,613,613,0
20241220,110700,11262540,613,613,613,613,1
20241220,110600,11261927,615,615,615,615,0
20241220,110500,11261927,615,615,615,615,0
20241220,110400,11261927,615,612,615,612,3200
20241220,110300,9303266,611,612,612,611,1033
20241220,110200,8671103,612,612,612,612,0
20241220,110100,8671103,612,612,612,612,0
20241220,110000,8671103,612,612,612,612,0
20241220,105900,8671103,612,612,612,612,0
20241220,105800,8671103,612,612,612,612,8
20241220,105700,8666207,612,612,612,612,0
20241220,105600,8666207,612,612,612,612,0
20241220,105500,8666207,612,612,612,612,0
20241220,105400,8666207,612,612,612,612,0
20241220,105300,8666207,612,612,612,612,0
20241220,105200,8666207,612,612,612,612,0
20241220,105100,8666207,612,612,612,612,0
20241220,105000,8666207,612,612,612,612,0
20241220,104900,8666207,612,612,612,612,0
20241220,104800,8666207,612,611,612,611,100
20241220,104700,8605077,611,611,611,611,0
20241220,104600,8605077,611,611,611,611,0
20241220,104500,8605077,611,611,611,611,0
20241220,104400,8605077,611,611,611,611,0
20241220,104300,8605077,611,611,611,611,0
20241220,104200,8605077,611,611,611,611,0
20241220,104100,8605077,611,611,611,611,48
20241220,104000,8575749,612,612,612,612,0
20241220,103900,8575749,612,612,612,612,0
20241220,103800,8575749,612,612,612,612,2
20241220,103700,8574525,612,612,612,612,732
20241220,103600,8126541,612,612,612,612,4489
20241220,103500,5379273,615,615,615,615,1
20241220,103400,5378658,612,612,612,612,15
20241220,103300,5369478,612,612,612,612,0
20241220,103200,5369478,612,612,612,612,0
20241220,103100,5369478,612,612,612,612,0
20241220,103000,5369478,612,612,612,612,0
20241220,102900,5369478,612,612,612,612,0
20241220,102800,5369478,612,612,612,612,0
20241220,102700,5369478,612,612,612,612,0
20241220,102600,5369478,612,612,612,612,32
20241220,102500,5349894,612,612,612,612,0
20241220,102400,5349894,612,612,612,612,0
20241220,102300,5349894,612,612,612,612,0
20241220,102200,5349894,612,612,612,612,328
20241220,102100,5149158,617,617,617,617,0
20241220,102000,5149158,617,617,617,617,0
20241220,101900,5149158,617,617,617,617,0
20241220,101800,5149158,617,617,617,617,0
20241220,101700,5149158,617,617,617,617,0
20241220,101600,5149158,617,617,617,617,0
20241220,101500,5149158,617,617,617,617,1
20241220,101400,5148541,617,617,617,617,0
20241220,101300,5148541,617,617,617,617,0
20241220,101200,5148541,617,617,617,617,0
20241220,101100,5148541,617,617,617,617,0
20241220,101000,5148541,617,617,617,617,1
20241220,100900,5147924,617,617,617,617,0
20241220,100800,5147924,617,617,617,617,0
20241220,100700,5147924,617,617,617,617,0
20241220,100600,5147924,617,617,617,617,0
20241220,100500,5147924,617,617,617,617,0
20241220,100400,5147924,617,617,617,617,18
20241220,100300,5136818,617,617,617,617,0
20241220,100200,5136818,617,617,617,617,3
20241220,100100,5134967,617,617,617,617,0
20241220,100000,5134967,617,617,617,617,50
20241220,095900,5104117,617,616,617,616,100
20241220,095800,5042428,617,617,617,617,0
20241220,095700,5042428,617,617,617,617,0
20241220,095600,5042428,617,617,617,617,0
20241220,095500,5042428,617,617,617,617,0
20241220,095400,5042428,617,617,617,617,0
20241220,095300,5042428,617,617,617,617,0
20241220,095200,5042428,617,617,617,617,10
20241220,095100,5036258,613,613,613,613,69
20241220,095000,4993961,613,614,614,613,2034
20241220,094900,3745599,617,617,617,617,0
20241220,094800,3745599,617,617,617,617,0
20241220,094700,3745599,617,617,617,617,0
20241220,094600,3745599,617,617,617,617,0
20241220,094500,3745599,617,617,617,617,1
20241220,094400,3744982,617,617,617,617,20
20241220,094300,3732642,617,617,617,617,7
20241220,094200,3728323,614,614,614,614,0
20241220,094100,3728323,614,614,614,614,0
20241220,094000,3728323,614,615,615,614,1017
20241220,093900,3102961,617,617,617,617,0
20241220,093800,3102961,617,617,617,617,0
20241220,093700,3102961,617,617,617,617,1
20241220,093600,3102344,614,614,614,614,0
20241220,093500,3102344,614,614,614,614,0
20241220,093400,3102344,614,614,614,614,0
20241220,093300,3102344,614,614,614,614,0
20241220,093200,3102344,614,614,614,614,0
20241220,093100,3102344,614,614,614,614,79
20241220,093000,3053838,617,617,617,617,0
20241220,092900,3053838,617,617,617,617,200
20241220,092800,2930438,615,615,615,615,0
20241220,092700,2930438,615,615,615,615,100
20241220,092600,2868938,617,617,617,617,0
20241220,092500,2868938,617,617,617,617,1
20241220,092400,2868321,611,611,611,611,500
20241220,092300,2562821,611,611,611,611,0
20241220,092200,2562821,611,611,611,611,0
20241220,092100,2562821,611,611,611,611,0
20241220,092000,2562821,611,611,611,611,12
20241220,091900,2555489,611,611,611,611,0
20241220,091800,2555489,611,611,611,611,0
20241220,091700,2555489,611,611,611,611,20
20241220,091600,2543269,611,611,611,611,0
20241220,091500,2543269,611,611,611,611,0
20241220,091400,2543269,611,611,611,611,0
20241220,091300,2543269,611,611,611,611,0
20241220,091200,2543269,611,611,611,611,200
20241220,091100,2421069,611,611,611,611,0
20241220,091000,2421069,611,611,611,611,0
20241220,090900,2421069,611,611,611,611,31
20241220,090800,2402128,611,611,612,611,849
20241220,090700,1883028,607,607,607,607,0
20241220,090600,1883028,607,607,607,607,15
20241220,090500,1873923,607,607,607,607,1028
20241220,090400,1249927,608,608,608,608,61
20241220,090300,1212839,611,611,611,611,218
20241220,090200,1079641,612,612,612,612,4
20241220,090100,1077193,611,611,611,611,0
20241220,090000,1077193,611,611,611,611,1763