KissMeData/159910/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,203000,69930888,609,609,609,609,2144
20241224,202900,69930888,609,609,609,609,0
20241224,202800,69930888,609,609,609,609,0
20241224,202700,69930888,609,609,609,609,0
20241224,202600,69930888,609,609,609,609,0
20241224,202500,69930888,609,609,609,609,0
20241224,202400,69930888,609,609,609,609,0
20241224,202300,69930888,609,609,609,609,0
20241224,202200,69930888,609,609,609,609,0
20241224,202100,69930888,609,609,609,609,0
20241224,202000,69930888,609,609,609,609,0
20241224,201900,69930888,609,609,609,609,0
20241224,201800,69930888,609,609,609,609,0
20241224,201700,69930888,609,609,609,609,0
20241224,201600,69930888,609,609,609,609,0
20241224,201500,69930888,609,609,609,609,0
20241224,201400,69930888,609,609,609,609,0
20241224,201300,69930888,609,609,609,609,0
20241224,201200,69930888,609,609,609,609,0
20241224,201100,69930888,609,609,609,609,0
20241224,201000,69930888,609,609,609,609,0
20241224,200900,69930888,609,609,609,609,0
20241224,200800,69930888,609,609,609,609,0
20241224,200700,69930888,609,609,609,609,0
20241224,200600,69930888,609,609,609,609,0
20241224,200500,69930888,609,609,609,609,0
20241224,200400,69930888,609,609,609,609,0
20241224,200300,69930888,609,609,609,609,0
20241224,200200,69930888,609,609,609,609,0
20241224,200100,69930888,609,609,609,609,0
20241224,200000,69930888,609,609,609,609,2144
20241224,195900,69930888,609,609,609,609,0
20241224,195800,69930888,609,609,609,609,0
20241224,195700,69930888,609,609,609,609,0
20241224,195600,69930888,609,609,609,609,0
20241224,195500,69930888,609,609,609,609,0
20241224,195400,69930888,609,609,609,609,0
20241224,195300,69930888,609,609,609,609,0
20241224,195200,69930888,609,609,609,609,0
20241224,195100,69930888,609,609,609,609,0
20241224,195000,69930888,609,609,609,609,0
20241224,194900,69930888,609,609,609,609,0
20241224,194800,69930888,609,609,609,609,0
20241224,194700,69930888,609,609,609,609,0
20241224,194600,69930888,609,609,609,609,0
20241224,194500,69930888,609,609,609,609,0
20241224,194400,69930888,609,609,609,609,0
20241224,194300,69930888,609,609,609,609,0
20241224,194200,69930888,609,609,609,609,0
20241224,194100,69930888,609,609,609,609,0
20241224,194000,69930888,609,609,609,609,0
20241224,193900,69930888,609,609,609,609,0
20241224,193800,69930888,609,609,609,609,0
20241224,193700,69930888,609,609,609,609,0
20241224,193600,69930888,609,609,609,609,0
20241224,193500,69930888,609,609,609,609,0
20241224,193400,69930888,609,609,609,609,0
20241224,193300,69930888,609,609,609,609,0
20241224,193200,69930888,609,609,609,609,0
20241224,193100,69930888,609,609,609,609,0
20241224,193000,69930888,609,609,609,609,2144
20241224,192900,69930888,609,609,609,609,0
20241224,192800,69930888,609,609,609,609,0
20241224,192700,69930888,609,609,609,609,0
20241224,192600,69930888,609,609,609,609,0
20241224,192500,69930888,609,609,609,609,0
20241224,192400,69930888,609,609,609,609,0
20241224,192300,69930888,609,609,609,609,0
20241224,192200,69930888,609,609,609,609,0
20241224,192100,69930888,609,609,609,609,0
20241224,192000,69930888,609,609,609,609,0
20241224,191900,69930888,609,609,609,609,0
20241224,191800,69930888,609,609,609,609,0
20241224,191700,69930888,609,609,609,609,0
20241224,191600,69930888,609,609,609,609,0
20241224,191500,69930888,609,609,609,609,0
20241224,191400,69930888,609,609,609,609,0
20241224,191300,69930888,609,609,609,609,0
20241224,191200,69930888,609,609,609,609,0
20241224,191100,69930888,609,609,609,609,0
20241224,191000,69930888,609,609,609,609,0
20241224,190900,69930888,609,609,609,609,0
20241224,190800,69930888,609,609,609,609,0
20241224,190700,69930888,609,609,609,609,0
20241224,190600,69930888,609,609,609,609,0
20241224,190500,69930888,609,609,609,609,0
20241224,190400,69930888,609,609,609,609,0
20241224,190300,69930888,609,609,609,609,0
20241224,190200,69930888,609,609,609,609,0
20241224,190100,69930888,609,609,609,609,0
20241224,190000,69930888,609,609,609,609,2144
20241224,185900,69930888,609,609,609,609,0
20241224,185800,69930888,609,609,609,609,0
20241224,185700,69930888,609,609,609,609,0
20241224,185600,69930888,609,609,609,609,0
20241224,185500,69930888,609,609,609,609,0
20241224,185400,69930888,609,609,609,609,0
20241224,185300,69930888,609,609,609,609,0
20241224,185200,69930888,609,609,609,609,0
20241224,185100,69930888,609,609,609,609,0
20241224,185000,69930888,609,609,609,609,0
20241224,184900,69930888,609,609,609,609,0
20241224,184800,69930888,609,609,609,609,0
20241224,184700,69930888,609,609,609,609,0
20241224,184600,69930888,609,609,609,609,0
20241224,184500,69930888,609,609,609,609,0
20241224,184400,69930888,609,609,609,609,0
20241224,184300,69930888,609,609,609,609,0
20241224,184200,69930888,609,609,609,609,0
20241224,184100,69930888,609,609,609,609,0
20241224,184000,69930888,609,609,609,609,0
20241224,183900,69930888,609,609,609,609,0
20241224,183800,69930888,609,609,609,609,0
20241224,183700,69930888,609,609,609,609,0
20241224,183600,69930888,609,609,609,609,0
20241224,183500,69930888,609,609,609,609,0
20241224,183400,69930888,609,609,609,609,0
20241224,183300,69930888,609,609,609,609,0
20241224,183200,69930888,609,609,609,609,0
20241224,183100,69930888,609,609,609,609,0
20241224,183000,69930888,609,609,609,609,2144
20241224,182900,69930888,609,609,609,609,0
20241224,182800,69930888,609,609,609,609,0
20241224,182700,69930888,609,609,609,609,0
20241224,182600,69930888,609,609,609,609,0
20241224,182500,69930888,609,609,609,609,0
20241224,182400,69930888,609,609,609,609,0
20241224,182300,69930888,609,609,609,609,0
20241224,182200,69930888,609,609,609,609,0
20241224,182100,69930888,609,609,609,609,0
20241224,182000,69930888,609,609,609,609,0
20241224,181900,69930888,609,609,609,609,0
20241224,181800,69930888,609,609,609,609,0
20241224,181700,69930888,609,609,609,609,0
20241224,181600,69930888,609,609,609,609,0
20241224,181500,69930888,609,609,609,609,0
20241224,181400,69930888,609,609,609,609,0
20241224,181300,69930888,609,609,609,609,0
20241224,181200,69930888,609,609,609,609,0
20241224,181100,69930888,609,609,609,609,0
20241224,181000,69930888,609,609,609,609,0
20241224,180900,69930888,609,609,609,609,0
20241224,180800,69930888,609,609,609,609,0
20241224,180700,69930888,609,609,609,609,0
20241224,180600,69930888,609,609,609,609,0
20241224,180500,69930888,609,609,609,609,0
20241224,180400,69930888,609,609,609,609,0
20241224,180300,69930888,609,609,609,609,0
20241224,180200,69930888,609,609,609,609,0
20241224,180100,69930888,609,609,609,609,0
20241224,180000,69930888,609,609,609,609,2144
20241224,175900,69930888,609,609,609,609,0
20241224,175800,69930888,609,609,609,609,0
20241224,175700,69930888,609,609,609,609,0
20241224,175600,69930888,609,609,609,609,0
20241224,175500,69930888,609,609,609,609,0
20241224,175400,69930888,609,609,609,609,0
20241224,175300,69930888,609,609,609,609,0
20241224,175200,69930888,609,609,609,609,0
20241224,175100,69930888,609,609,609,609,0
20241224,175000,69930888,609,609,609,609,0
20241224,174900,69930888,609,609,609,609,0
20241224,174800,69930888,609,609,609,609,0
20241224,174700,69930888,609,609,609,609,0
20241224,174600,69930888,609,609,609,609,0
20241224,174500,69930888,609,609,609,609,0
20241224,174400,69930888,609,609,609,609,0
20241224,174300,69930888,609,609,609,609,0
20241224,174200,69930888,609,609,609,609,0
20241224,174100,69930888,609,609,609,609,0
20241224,174000,69930888,609,609,609,609,0
20241224,173900,69930888,609,609,609,609,0
20241224,173800,69930888,609,609,609,609,0
20241224,173700,69930888,609,609,609,609,0
20241224,173600,69930888,609,609,609,609,0
20241224,173500,69930888,609,609,609,609,0
20241224,173400,69930888,609,609,609,609,0
20241224,173300,69930888,609,609,609,609,0
20241224,173200,69930888,609,609,609,609,0
20241224,173100,69930888,609,609,609,609,0
20241224,173000,69930888,609,609,609,609,2144
20241224,172900,69930888,609,609,609,609,0
20241224,172800,69930888,609,609,609,609,0
20241224,172700,69930888,609,609,609,609,0
20241224,172600,69930888,609,609,609,609,0
20241224,172500,69930888,609,609,609,609,0
20241224,172400,69930888,609,609,609,609,0
20241224,172300,69930888,609,609,609,609,0
20241224,172200,69930888,609,609,609,609,0
20241224,172100,69930888,609,609,609,609,0
20241224,172000,69930888,609,609,609,609,0
20241224,171900,69930888,609,609,609,609,0
20241224,171800,69930888,609,609,609,609,0
20241224,171700,69930888,609,609,609,609,0
20241224,171600,69930888,609,609,609,609,0
20241224,171500,69930888,609,609,609,609,0
20241224,171400,69930888,609,609,609,609,0
20241224,171300,69930888,609,609,609,609,0
20241224,171200,69930888,609,609,609,609,0
20241224,171100,69930888,609,609,609,609,0
20241224,171000,69930888,609,609,609,609,0
20241224,170900,69930888,609,609,609,609,0
20241224,170800,69930888,609,609,609,609,0
20241224,170700,69930888,609,609,609,609,0
20241224,170600,69930888,609,609,609,609,0
20241224,170500,69930888,609,609,609,609,0
20241224,170400,69930888,609,609,609,609,0
20241224,170300,69930888,609,609,609,609,0
20241224,170200,69930888,609,609,609,609,0
20241224,170100,69930888,609,609,609,609,0
20241224,170000,69930888,609,609,609,609,2144
20241224,165900,69930888,609,609,609,609,0
20241224,165800,69930888,609,609,609,609,0
20241224,165700,69930888,609,609,609,609,0
20241224,165600,69930888,609,609,609,609,0
20241224,165500,69930888,609,609,609,609,0
20241224,165400,69930888,609,609,609,609,0
20241224,165300,69930888,609,609,609,609,0
20241224,165200,69930888,609,609,609,609,0
20241224,165100,69930888,609,609,609,609,0
20241224,165000,69930888,609,609,609,609,0
20241224,164900,69930888,609,609,609,609,0
20241224,164800,69930888,609,609,609,609,0
20241224,164700,69930888,609,609,609,609,0
20241224,164600,69930888,609,609,609,609,0
20241224,164500,69930888,609,609,609,609,0
20241224,164400,69930888,609,609,609,609,0
20241224,164300,69930888,609,609,609,609,0
20241224,164200,69930888,609,609,609,609,0
20241224,164100,69930888,609,609,609,609,0
20241224,164000,69930888,609,609,609,609,0
20241224,163900,69930888,609,609,609,609,0
20241224,163800,69930888,609,609,609,609,0
20241224,163700,69930888,609,609,609,609,0
20241224,163600,69930888,609,609,609,609,0
20241224,163500,69930888,609,609,609,609,0
20241224,163400,69930888,609,609,609,609,0
20241224,163300,69930888,609,609,609,609,0
20241224,163200,69930888,609,609,609,609,0
20241224,163100,69930888,609,609,609,609,0
20241224,163000,69930888,609,609,609,609,2144
20241224,162900,69930888,609,609,609,609,0
20241224,162800,69930888,609,609,609,609,0
20241224,162700,69930888,609,609,609,609,0
20241224,162600,69930888,609,609,609,609,0
20241224,162500,69930888,609,609,609,609,0
20241224,162400,69930888,609,609,609,609,0
20241224,162300,69930888,609,609,609,609,0
20241224,162200,69930888,609,609,609,609,0
20241224,162100,69930888,609,609,609,609,0
20241224,162000,69930888,609,609,609,609,0
20241224,161900,69930888,609,609,609,609,0
20241224,161800,69930888,609,609,609,609,0
20241224,161700,69930888,609,609,609,609,0
20241224,161600,69930888,609,609,609,609,0
20241224,161500,69930888,609,609,609,609,0
20241224,161400,69930888,609,609,609,609,0
20241224,161300,69930888,609,609,609,609,0
20241224,161200,69930888,609,609,609,609,0
20241224,161100,69930888,609,609,609,609,0
20241224,161000,69930888,609,609,609,609,0
20241224,160900,69930888,609,609,609,609,0
20241224,160800,69930888,609,609,609,609,0
20241224,160700,69930888,609,609,609,609,0
20241224,160600,69930888,609,609,609,609,0
20241224,160500,69930888,609,609,609,609,0
20241224,160400,69930888,609,609,609,609,0
20241224,160300,69930888,609,609,609,609,0
20241224,160200,69930888,609,609,609,609,0
20241224,160100,69930888,609,609,609,609,0
20241224,160000,69930888,609,609,609,609,2144
20241224,155900,69930888,609,609,609,609,0
20241224,155800,69930888,609,609,609,609,0
20241224,155700,69930888,609,609,609,609,0
20241224,155600,69930888,609,609,609,609,0
20241224,155500,69930888,609,609,609,609,0
20241224,155400,69930888,609,609,609,609,0
20241224,155300,69930888,609,609,609,609,0
20241224,155200,69930888,609,609,609,609,0
20241224,155100,69930888,609,609,609,609,0
20241224,155000,69930888,609,609,609,609,0
20241224,154900,69930888,609,609,609,609,0
20241224,154800,69930888,609,609,609,609,0
20241224,154700,69930888,609,609,609,609,0
20241224,154600,69930888,609,609,609,609,0
20241224,154500,69930888,609,609,609,609,0
20241224,154400,69930888,609,609,609,609,0
20241224,154300,69930888,609,609,609,609,0
20241224,154200,69930888,609,609,609,609,0
20241224,154100,69930888,609,609,609,609,0
20241224,154000,69930888,609,609,609,609,0
20241224,153900,69930888,609,609,609,609,0
20241224,153800,69930888,609,609,609,609,0
20241224,153700,69930888,609,609,609,609,0
20241224,153600,69930888,609,609,609,609,0
20241224,153500,69930888,609,609,609,609,0
20241224,153400,69930888,609,609,609,609,0
20241224,153300,69930888,609,609,609,609,0
20241224,153200,69930888,609,609,609,609,0
20241224,153100,69930888,609,609,609,609,0
20241224,153000,69930888,609,609,609,609,4288
20241224,152900,68625192,608,608,608,608,0
20241224,152800,68625192,608,608,608,608,0
20241224,152700,68625192,608,608,608,608,0
20241224,152600,68625192,608,608,608,608,0
20241224,152500,68625192,608,608,608,608,0
20241224,152400,68625192,608,608,608,608,0
20241224,152300,68625192,608,608,608,608,0
20241224,152200,68625192,608,608,608,608,0
20241224,152100,68625192,608,608,608,608,0
20241224,152000,68625192,608,608,608,608,0
20241224,151900,68625192,608,606,608,606,1300
20241224,151800,67837035,606,606,606,606,1
20241224,151700,67836429,606,606,606,606,301
20241224,151600,67654023,598,604,606,598,5709
20241224,151500,64232689,604,604,604,604,291
20241224,151400,64056925,598,598,598,598,0
20241224,151300,64056925,598,598,598,598,0
20241224,151200,64056925,598,598,598,598,1
20241224,151100,64056327,603,599,603,598,3059
20241224,151000,62219987,599,598,599,598,1113
20241224,150900,61553301,599,601,601,599,8546
20241224,150800,56428390,600,600,600,600,0
20241224,150700,56428390,600,600,600,600,0
20241224,150600,56428390,600,600,600,600,1
20241224,150500,56427790,601,604,604,601,1022
20241224,150400,55810565,601,601,602,601,175
20241224,150300,55705389,607,601,607,601,24
20241224,150200,55690827,607,607,607,607,0
20241224,150100,55690827,607,607,607,607,0
20241224,150000,55690827,607,607,607,607,0
20241224,145900,55690827,607,607,607,607,0
20241224,145800,55690827,607,607,607,607,4
20241224,145700,55688399,600,603,603,600,6000
20241224,145600,52082761,608,608,608,608,0
20241224,145500,52082761,608,608,608,608,0
20241224,145400,52082761,608,608,608,608,0
20241224,145300,52082761,608,604,608,604,1080
20241224,145200,51430413,604,603,604,603,1100
20241224,145100,50766057,602,602,602,602,0
20241224,145000,50766057,602,603,603,602,93
20241224,144900,50709979,603,603,603,603,3894
20241224,144800,48361897,604,604,604,604,0
20241224,144700,48361897,604,604,604,604,0
20241224,144600,48361897,604,604,604,604,4671
20241224,144500,45540613,608,608,608,608,0
20241224,144400,45540613,608,608,608,608,0
20241224,144300,45540613,608,608,608,608,0
20241224,144200,45540613,608,608,608,608,0
20241224,144100,45540613,608,608,608,608,1
20241224,144000,45540005,607,607,607,607,1000
20241224,143900,44933005,604,604,604,604,0
20241224,143800,44933005,604,604,604,604,0
20241224,143700,44933005,604,604,604,604,1
20241224,143600,44932401,607,607,607,607,0
20241224,143500,44932401,607,607,607,607,0
20241224,143400,44932401,607,607,607,607,0
20241224,143300,44932401,607,607,607,607,2000
20241224,143200,43718401,604,604,604,604,50
20241224,143100,43688201,604,604,604,604,3861
20241224,143000,41356157,604,603,604,603,400
20241224,142900,41114807,604,604,604,604,0
20241224,142800,41114807,604,604,604,604,0
20241224,142700,41114807,604,604,604,604,0
20241224,142600,41114807,604,604,604,604,1
20241224,142500,41114203,604,604,604,604,5688
20241224,142400,37678651,605,605,605,605,0
20241224,142300,37678651,605,605,605,605,1099
20241224,142200,37013756,605,605,605,605,0
20241224,142100,37013756,605,605,605,605,0
20241224,142000,37013756,605,605,605,605,0
20241224,141900,37013756,605,605,605,605,0
20241224,141800,37013756,605,605,605,605,0
20241224,141700,37013756,605,605,605,605,0
20241224,141600,37013756,605,605,605,605,1
20241224,141500,37013151,605,605,605,605,0
20241224,141400,37013151,605,605,605,605,0
20241224,141300,37013151,605,605,605,605,0
20241224,141200,37013151,605,605,605,605,0
20241224,141100,37013151,605,605,605,605,300
20241224,141000,36831651,605,605,605,605,0
20241224,140900,36831651,605,605,605,605,0
20241224,140800,36831651,605,605,605,605,0
20241224,140700,36831651,605,605,605,605,1
20241224,140600,36831046,605,605,605,605,10
20241224,140500,36824996,605,605,606,605,32
20241224,140400,36805635,604,605,606,604,3389
20241224,140300,34756384,606,606,606,606,2849
20241224,140200,33029890,607,606,607,606,1291
20241224,140100,32247543,606,606,606,606,0
20241224,140000,32247543,606,607,607,606,3481
20241224,135900,30137557,608,608,608,608,10
20241224,135800,30131477,608,608,608,608,1
20241224,135700,30130869,606,606,606,606,0
20241224,135600,30130869,606,606,606,606,0
20241224,135500,30130869,606,606,606,606,0
20241224,135400,30130869,606,606,606,606,0
20241224,135300,30130869,606,606,606,606,0
20241224,135200,30130869,606,606,606,606,0
20241224,135100,30130869,606,606,606,606,0
20241224,135000,30130869,606,606,606,606,0
20241224,134900,30130869,606,606,606,606,0
20241224,134800,30130869,606,606,606,606,0
20241224,134700,30130869,606,606,606,606,0
20241224,134600,30130869,606,606,606,606,10
20241224,134500,30124809,606,606,606,606,0
20241224,134400,30124809,606,606,606,606,0
20241224,134300,30124809,606,606,606,606,0
20241224,134200,30124809,606,606,606,606,0
20241224,134100,30124809,606,606,606,606,0
20241224,134000,30124809,606,606,606,606,0
20241224,133900,30124809,606,606,606,606,0
20241224,133800,30124809,606,606,606,606,0
20241224,133700,30124809,606,606,606,606,0
20241224,133600,30124809,606,606,606,606,0
20241224,133500,30124809,606,606,606,606,0
20241224,133400,30124809,606,606,606,606,0
20241224,133300,30124809,606,606,606,606,0
20241224,133200,30124809,606,606,606,606,3871
20241224,133100,27778983,606,606,606,606,0
20241224,133000,27778983,606,607,607,606,994
20241224,132900,27176009,607,607,607,607,0
20241224,132800,27176009,607,607,607,607,0
20241224,132700,27176009,607,607,607,607,0
20241224,132600,27176009,607,607,607,607,0
20241224,132500,27176009,607,607,607,607,0
20241224,132400,27176009,607,607,607,607,340
20241224,132300,26969629,608,608,608,608,0
20241224,132200,26969629,608,608,608,608,0
20241224,132100,26969629,608,608,608,608,0
20241224,132000,26969629,608,608,608,608,0
20241224,131900,26969629,608,608,608,608,0
20241224,131800,26969629,608,608,608,608,0
20241224,131700,26969629,608,608,608,608,0
20241224,131600,26969629,608,608,608,608,0
20241224,131500,26969629,608,608,608,608,16
20241224,131400,26959901,608,608,608,608,20
20241224,131300,26947741,608,608,608,608,10
20241224,131200,26941661,608,608,608,608,0
20241224,131100,26941661,608,608,608,608,0
20241224,131000,26941661,608,608,608,608,1
20241224,130900,26941053,608,608,608,608,0
20241224,130800,26941053,608,608,608,608,0
20241224,130700,26941053,608,608,608,608,0
20241224,130600,26941053,608,608,608,608,0
20241224,130500,26941053,608,608,608,608,0
20241224,130400,26941053,608,608,608,608,0
20241224,130300,26941053,608,608,608,608,0
20241224,130200,26941053,608,608,608,608,0
20241224,130100,26941053,608,608,608,608,30
20241224,130000,26922813,608,608,608,608,0
20241224,125900,26922813,608,608,608,608,0
20241224,125800,26922813,608,608,608,608,0
20241224,125700,26922813,608,608,608,608,50
20241224,125600,26892413,610,610,610,610,0
20241224,125500,26892413,610,610,610,610,0
20241224,125400,26892413,610,610,610,610,10
20241224,125300,26886313,608,608,608,608,7007
20241224,125200,22626057,610,610,610,610,0
20241224,125100,22626057,610,610,610,610,0
20241224,125000,22626057,610,610,610,610,0
20241224,124900,22626057,610,610,610,610,1000
20241224,124800,22016057,610,610,610,610,0
20241224,124700,22016057,610,610,610,610,1
20241224,124600,22015447,610,610,610,610,0
20241224,124500,22015447,610,610,610,610,0
20241224,124400,22015447,610,610,610,610,30
20241224,124300,21997147,608,608,608,608,0
20241224,124200,21997147,608,608,608,608,0
20241224,124100,21997147,608,608,608,608,0
20241224,124000,21997147,608,608,608,608,0
20241224,123900,21997147,608,608,608,608,0
20241224,123800,21997147,608,608,608,608,0
20241224,123700,21997147,608,608,608,608,0
20241224,123600,21997147,608,608,608,608,0
20241224,123500,21997147,608,608,608,608,0
20241224,123400,21997147,608,608,608,608,0
20241224,123300,21997147,608,608,608,608,0
20241224,123200,21997147,608,608,608,608,0
20241224,123100,21997147,608,608,608,608,0
20241224,123000,21997147,608,608,608,608,1
20241224,122900,21996539,610,610,610,610,0
20241224,122800,21996539,610,610,610,610,0
20241224,122700,21996539,610,610,610,610,30
20241224,122600,21978239,607,607,607,607,0
20241224,122500,21978239,607,607,607,607,0
20241224,122400,21978239,607,607,607,607,0
20241224,122300,21978239,607,607,607,607,0
20241224,122200,21978239,607,607,607,607,0
20241224,122100,21978239,607,607,607,607,0
20241224,122000,21978239,607,607,607,607,0
20241224,121900,21978239,607,607,607,607,0
20241224,121800,21978239,607,607,607,607,0
20241224,121700,21978239,607,607,607,607,0
20241224,121600,21978239,607,607,607,607,0
20241224,121500,21978239,607,607,607,607,89
20241224,121400,21924216,606,606,606,606,0
20241224,121300,21924216,606,606,606,606,0
20241224,121200,21924216,606,606,606,606,0
20241224,121100,21924216,606,606,606,606,30
20241224,121000,21906036,607,606,607,606,953
20241224,120900,21328488,606,606,606,606,0
20241224,120800,21328488,606,606,606,606,6
20241224,120700,21324852,607,607,607,607,0
20241224,120600,21324852,607,607,607,607,1
20241224,120500,21324245,607,607,607,607,2
20241224,120400,21323031,607,607,607,607,0
20241224,120300,21323031,607,607,607,607,0
20241224,120200,21323031,607,607,607,607,0
20241224,120100,21323031,607,607,607,607,670
20241224,120000,20916341,609,609,609,609,1065
20241224,115900,20267756,610,610,610,610,0
20241224,115800,20267756,610,610,610,610,0
20241224,115700,20267756,610,610,610,610,0
20241224,115600,20267756,610,610,610,610,0
20241224,115500,20267756,610,610,610,610,0
20241224,115400,20267756,610,610,610,610,0
20241224,115300,20267756,610,610,610,610,30
20241224,115200,20249456,609,609,609,609,0
20241224,115100,20249456,609,609,609,609,0
20241224,115000,20249456,609,609,609,609,0
20241224,114900,20249456,609,609,609,609,0
20241224,114800,20249456,609,609,609,609,0
20241224,114700,20249456,609,609,609,609,806
20241224,114600,19758602,609,609,609,609,1363
20241224,114500,18928535,608,608,608,608,0
20241224,114400,18928535,608,608,608,608,0
20241224,114300,18928535,608,608,608,608,0
20241224,114200,18928535,608,608,608,608,0
20241224,114100,18928535,608,608,608,608,400
20241224,114000,18685335,608,608,608,608,109
20241224,113900,18619063,608,608,608,608,0
20241224,113800,18619063,608,608,608,608,800
20241224,113700,18132663,607,607,607,607,350
20241224,113600,17920213,608,609,609,608,31
20241224,113500,17901335,609,609,609,609,0
20241224,113400,17901335,609,609,609,609,0
20241224,113300,17901335,609,609,609,609,6
20241224,113200,17897681,609,609,609,609,0
20241224,113100,17897681,609,609,609,609,20
20241224,113000,17885501,609,609,609,609,0
20241224,112900,17885501,609,609,609,609,0
20241224,112800,17885501,609,609,609,609,1
20241224,112700,17884892,606,606,606,606,0
20241224,112600,17884892,606,606,606,606,150
20241224,112500,17793992,606,606,606,606,0
20241224,112400,17793992,606,608,608,606,6683
20241224,112300,13736647,609,609,609,609,0
20241224,112200,13736647,609,609,609,609,0
20241224,112100,13736647,609,609,609,609,1
20241224,112000,13736038,609,609,609,609,0
20241224,111900,13736038,609,609,609,609,30
20241224,111800,13717768,608,608,608,608,7
20241224,111700,13713512,609,609,609,609,0
20241224,111600,13713512,609,609,609,609,3
20241224,111500,13711685,609,609,609,609,0
20241224,111400,13711685,609,609,609,609,1928
20241224,111300,12537533,609,609,609,609,0
20241224,111200,12537533,609,609,609,609,0
20241224,111100,12537533,609,609,609,609,0
20241224,111000,12537533,609,609,609,609,0
20241224,110900,12537533,609,609,609,609,0
20241224,110800,12537533,609,609,609,609,0
20241224,110700,12537533,609,609,609,609,0
20241224,110600,12537533,609,609,609,609,0
20241224,110500,12537533,609,609,609,609,2
20241224,110400,12536315,609,609,609,609,30
20241224,110300,12518045,609,609,609,609,0
20241224,110200,12518045,609,609,609,609,30
20241224,110100,12499775,609,609,609,609,0
20241224,110000,12499775,609,609,609,609,10
20241224,105900,12493685,610,610,610,610,0
20241224,105800,12493685,610,610,610,610,0
20241224,105700,12493685,610,610,610,610,15
20241224,105600,12484535,608,608,608,608,0
20241224,105500,12484535,608,609,609,608,59
20241224,105400,12448656,610,610,610,610,0
20241224,105300,12448656,610,610,610,610,0
20241224,105200,12448656,610,610,610,610,2
20241224,105100,12447436,610,610,610,610,0
20241224,105000,12447436,610,610,610,610,0
20241224,104900,12447436,610,610,610,610,0
20241224,104800,12447436,610,610,610,610,0
20241224,104700,12447436,610,610,610,610,0
20241224,104600,12447436,610,610,610,610,0
20241224,104500,12447436,610,610,610,610,30
20241224,104400,12429136,610,610,610,610,0
20241224,104300,12429136,610,610,610,610,0
20241224,104200,12429136,610,610,610,610,0
20241224,104100,12429136,610,610,610,610,0
20241224,104000,12429136,610,610,610,610,0
20241224,103900,12429136,610,610,610,610,0
20241224,103800,12429136,610,610,610,610,0
20241224,103700,12429136,610,610,610,610,0
20241224,103600,12429136,610,610,610,610,0
20241224,103500,12429136,610,610,610,610,0
20241224,103400,12429136,610,610,610,610,0
20241224,103300,12429136,610,610,610,610,0
20241224,103200,12429136,610,610,610,610,0
20241224,103100,12429136,610,610,610,610,0
20241224,103000,12429136,610,610,610,610,0
20241224,102900,12429136,610,610,610,610,0
20241224,102800,12429136,610,610,610,610,30
20241224,102700,12410836,610,610,610,610,0
20241224,102600,12410836,610,610,610,610,0
20241224,102500,12410836,610,610,610,610,0
20241224,102400,12410836,610,610,610,610,10
20241224,102300,12404736,610,610,610,610,0
20241224,102200,12404736,610,610,610,610,0
20241224,102100,12404736,610,610,610,608,5
20241224,102000,12401688,611,611,611,611,0
20241224,101900,12401688,611,611,611,611,0
20241224,101800,12401688,611,611,611,611,0
20241224,101700,12401688,611,611,611,611,0
20241224,101600,12401688,611,610,611,610,336
20241224,101500,12196727,610,610,610,610,665
20241224,101400,11791077,610,610,610,610,0
20241224,101300,11791077,610,610,610,610,100
20241224,101200,11730077,610,610,610,610,0
20241224,101100,11730077,610,610,610,610,0
20241224,101000,11730077,610,610,610,610,0
20241224,100900,11730077,610,610,610,610,9
20241224,100800,11724587,609,609,609,609,0
20241224,100700,11724587,609,610,610,609,8
20241224,100600,11719708,610,610,610,610,0
20241224,100500,11719708,610,610,610,610,0
20241224,100400,11719708,610,610,610,610,3
20241224,100300,11717878,610,610,610,610,0
20241224,100200,11717878,610,610,610,610,0
20241224,100100,11717878,610,610,610,610,1003
20241224,100000,11106048,610,610,610,610,1
20241224,095900,11105438,610,610,610,610,0
20241224,095800,11105438,610,610,610,610,1000
20241224,095700,10495438,608,608,608,608,0
20241224,095600,10495438,608,608,608,608,0
20241224,095500,10495438,608,608,608,608,0
20241224,095400,10495438,608,608,608,608,0
20241224,095300,10495438,608,608,608,608,10
20241224,095200,10489358,607,608,608,607,105
20241224,095100,10425519,609,609,609,609,0
20241224,095000,10425519,609,609,609,609,0
20241224,094900,10425519,609,609,609,609,1000
20241224,094800,9816519,609,610,610,609,1290
20241224,094700,9030908,610,610,610,610,1
20241224,094600,9030298,610,610,610,610,0
20241224,094500,9030298,610,610,610,610,0
20241224,094400,9030298,610,610,610,610,2
20241224,094300,9029078,609,609,609,609,1801
20241224,094200,7932269,609,609,609,609,45
20241224,094100,7904864,609,609,609,609,6
20241224,094000,7901210,609,609,609,609,4
20241224,093900,7898774,609,609,609,609,0
20241224,093800,7898774,609,609,609,609,0
20241224,093700,7898774,609,609,609,607,7
20241224,093600,7894521,607,607,607,607,3
20241224,093500,7892700,609,609,609,609,10
20241224,093400,7886610,609,609,609,609,0
20241224,093300,7886610,609,609,609,609,0
20241224,093200,7886610,609,609,609,609,1
20241224,093100,7886001,610,610,610,610,0
20241224,093000,7886001,610,610,610,610,0
20241224,092900,7886001,610,610,610,610,0
20241224,092800,7886001,610,610,610,610,1
20241224,092700,7885391,610,610,610,610,0
20241224,092600,7885391,610,610,610,610,50
20241224,092500,7854891,608,608,608,608,0
20241224,092400,7854891,608,608,608,608,507
20241224,092300,7546635,608,608,608,608,4
20241224,092200,7544203,608,608,608,608,50
20241224,092100,7513803,608,608,608,608,0
20241224,092000,7513803,608,608,608,608,1001
20241224,091900,6905195,608,608,608,608,7
20241224,091800,6900939,608,608,608,608,51
20241224,091700,6869931,608,608,608,608,0
20241224,091600,6869931,608,608,608,608,20
20241224,091500,6857771,608,608,608,608,0
20241224,091400,6857771,608,608,608,608,51
20241224,091300,6826763,608,608,608,608,0
20241224,091200,6826763,608,608,608,608,0
20241224,091100,6826763,608,608,608,608,0
20241224,091000,6826763,608,608,608,608,0
20241224,090900,6826763,608,608,608,608,0
20241224,090800,6826763,608,608,608,608,2
20241224,090700,6825547,608,608,608,608,0
20241224,090600,6825547,608,608,608,608,0
20241224,090500,6825547,608,608,608,608,1
20241224,090400,6824939,607,607,607,607,774
20241224,090300,6355121,605,605,605,605,543
20241224,090200,6026606,606,607,607,606,131
20241224,090100,5947120,608,607,608,606,4185
20241224,090000,3406850,610,610,610,610,5585