KissMeData/225590/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,204400,68447040,953,953,953,953,1280
20241213,204300,68447040,953,953,953,953,0
20241213,204200,68447040,953,953,953,953,0
20241213,204100,68447040,953,953,953,953,0
20241213,204000,68447040,953,953,953,953,0
20241213,203900,68447040,953,953,953,953,0
20241213,203800,68447040,953,953,953,953,0
20241213,203700,68447040,953,953,953,953,0
20241213,203600,68447040,953,953,953,953,0
20241213,203500,68447040,953,953,953,953,0
20241213,203400,68447040,953,953,953,953,0
20241213,203300,68447040,953,953,953,953,0
20241213,203200,68447040,953,953,953,953,0
20241213,203100,68447040,953,953,953,953,0
20241213,203000,68447040,953,953,953,953,0
20241213,202900,68447040,953,953,953,953,0
20241213,202800,68447040,953,953,953,953,0
20241213,202700,68447040,953,953,953,953,0
20241213,202600,68447040,953,953,953,953,0
20241213,202500,68447040,953,953,953,953,0
20241213,202400,68447040,953,953,953,953,0
20241213,202300,68447040,953,953,953,953,0
20241213,202200,68447040,953,953,953,953,0
20241213,202100,68447040,953,953,953,953,0
20241213,202000,68447040,953,953,953,953,0
20241213,201900,68447040,953,953,953,953,0
20241213,201800,68447040,953,953,953,953,0
20241213,201700,68447040,953,953,953,953,0
20241213,201600,68447040,953,953,953,953,0
20241213,201500,68447040,953,953,953,953,0
20241213,201400,68447040,953,953,953,953,1280
20241213,201300,68447040,953,953,953,953,0
20241213,201200,68447040,953,953,953,953,0
20241213,201100,68447040,953,953,953,953,0
20241213,201000,68447040,953,953,953,953,0
20241213,200900,68447040,953,953,953,953,0
20241213,200800,68447040,953,953,953,953,0
20241213,200700,68447040,953,953,953,953,0
20241213,200600,68447040,953,953,953,953,0
20241213,200500,68447040,953,953,953,953,0
20241213,200400,68447040,953,953,953,953,0
20241213,200300,68447040,953,953,953,953,0
20241213,200200,68447040,953,953,953,953,0
20241213,200100,68447040,953,953,953,953,0
20241213,200000,68447040,953,953,953,953,0
20241213,195900,68447040,953,953,953,953,0
20241213,195800,68447040,953,953,953,953,0
20241213,195700,68447040,953,953,953,953,0
20241213,195600,68447040,953,953,953,953,0
20241213,195500,68447040,953,953,953,953,0
20241213,195400,68447040,953,953,953,953,0
20241213,195300,68447040,953,953,953,953,0
20241213,195200,68447040,953,953,953,953,0
20241213,195100,68447040,953,953,953,953,0
20241213,195000,68447040,953,953,953,953,0
20241213,194900,68447040,953,953,953,953,0
20241213,194800,68447040,953,953,953,953,0
20241213,194700,68447040,953,953,953,953,0
20241213,194600,68447040,953,953,953,953,0
20241213,194500,68447040,953,953,953,953,0
20241213,194400,68447040,953,953,953,953,1280
20241213,194300,68447040,953,953,953,953,0
20241213,194200,68447040,953,953,953,953,0
20241213,194100,68447040,953,953,953,953,0
20241213,194000,68447040,953,953,953,953,0
20241213,193900,68447040,953,953,953,953,0
20241213,193800,68447040,953,953,953,953,0
20241213,193700,68447040,953,953,953,953,0
20241213,193600,68447040,953,953,953,953,0
20241213,193500,68447040,953,953,953,953,0
20241213,193400,68447040,953,953,953,953,0
20241213,193300,68447040,953,953,953,953,0
20241213,193200,68447040,953,953,953,953,0
20241213,193100,68447040,953,953,953,953,0
20241213,193000,68447040,953,953,953,953,0
20241213,192900,68447040,953,953,953,953,0
20241213,192800,68447040,953,953,953,953,0
20241213,192700,68447040,953,953,953,953,0
20241213,192600,68447040,953,953,953,953,0
20241213,192500,68447040,953,953,953,953,0
20241213,192400,68447040,953,953,953,953,0
20241213,192300,68447040,953,953,953,953,0
20241213,192200,68447040,953,953,953,953,0
20241213,192100,68447040,953,953,953,953,0
20241213,192000,68447040,953,953,953,953,0
20241213,191900,68447040,953,953,953,953,0
20241213,191800,68447040,953,953,953,953,0
20241213,191700,68447040,953,953,953,953,0
20241213,191600,68447040,953,953,953,953,0
20241213,191500,68447040,953,953,953,953,0
20241213,191400,68447040,953,953,953,953,1280
20241213,191300,68447040,953,953,953,953,0
20241213,191200,68447040,953,953,953,953,0
20241213,191100,68447040,953,953,953,953,0
20241213,191000,68447040,953,953,953,953,0
20241213,190900,68447040,953,953,953,953,0
20241213,190800,68447040,953,953,953,953,0
20241213,190700,68447040,953,953,953,953,0
20241213,190600,68447040,953,953,953,953,0
20241213,190500,68447040,953,953,953,953,0
20241213,190400,68447040,953,953,953,953,0
20241213,190300,68447040,953,953,953,953,0
20241213,190200,68447040,953,953,953,953,0
20241213,190100,68447040,953,953,953,953,0
20241213,190000,68447040,953,953,953,953,0
20241213,185900,68447040,953,953,953,953,0
20241213,185800,68447040,953,953,953,953,0
20241213,185700,68447040,953,953,953,953,0
20241213,185600,68447040,953,953,953,953,0
20241213,185500,68447040,953,953,953,953,0
20241213,185400,68447040,953,953,953,953,0
20241213,185300,68447040,953,953,953,953,0
20241213,185200,68447040,953,953,953,953,0
20241213,185100,68447040,953,953,953,953,0
20241213,185000,68447040,953,953,953,953,0
20241213,184900,68447040,953,953,953,953,0
20241213,184800,68447040,953,953,953,953,0
20241213,184700,68447040,953,953,953,953,0
20241213,184600,68447040,953,953,953,953,0
20241213,184500,68447040,953,953,953,953,0
20241213,184400,68447040,953,953,953,953,1280
20241213,184300,68447040,953,953,953,953,0
20241213,184200,68447040,953,953,953,953,0
20241213,184100,68447040,953,953,953,953,0
20241213,184000,68447040,953,953,953,953,0
20241213,183900,68447040,953,953,953,953,0
20241213,183800,68447040,953,953,953,953,0
20241213,183700,68447040,953,953,953,953,0
20241213,183600,68447040,953,953,953,953,0
20241213,183500,68447040,953,953,953,953,0
20241213,183400,68447040,953,953,953,953,0
20241213,183300,68447040,953,953,953,953,0
20241213,183200,68447040,953,953,953,953,0
20241213,183100,68447040,953,953,953,953,0
20241213,183000,68447040,953,953,953,953,0
20241213,182900,68447040,953,953,953,953,0
20241213,182800,68447040,953,953,953,953,0
20241213,182700,68447040,953,953,953,953,0
20241213,182600,68447040,953,953,953,953,0
20241213,182500,68447040,953,953,953,953,0
20241213,182400,68447040,953,953,953,953,0
20241213,182300,68447040,953,953,953,953,0
20241213,182200,68447040,953,953,953,953,0
20241213,182100,68447040,953,953,953,953,0
20241213,182000,68447040,953,953,953,953,0
20241213,181900,68447040,953,953,953,953,0
20241213,181800,68447040,953,953,953,953,0
20241213,181700,68447040,953,953,953,953,0
20241213,181600,68447040,953,953,953,953,0
20241213,181500,68447040,953,953,953,953,0
20241213,181400,68447040,953,953,953,953,1280
20241213,181300,68447040,953,953,953,953,0
20241213,181200,68447040,953,953,953,953,0
20241213,181100,68447040,953,953,953,953,0
20241213,181000,68447040,953,953,953,953,0
20241213,180900,68447040,953,953,953,953,0
20241213,180800,68447040,953,953,953,953,0
20241213,180700,68447040,953,953,953,953,0
20241213,180600,68447040,953,953,953,953,0
20241213,180500,68447040,953,953,953,953,0
20241213,180400,68447040,953,953,953,953,0
20241213,180300,68447040,953,953,953,953,0
20241213,180200,68447040,953,953,953,953,0
20241213,180100,68447040,953,953,953,953,0
20241213,180000,68447040,953,953,953,953,0
20241213,175900,68447040,953,953,953,953,0
20241213,175800,68447040,953,953,953,953,0
20241213,175700,68447040,953,953,953,953,0
20241213,175600,68447040,953,953,953,953,0
20241213,175500,68447040,953,953,953,953,0
20241213,175400,68447040,953,953,953,953,0
20241213,175300,68447040,953,953,953,953,0
20241213,175200,68447040,953,953,953,953,0
20241213,175100,68447040,953,953,953,953,0
20241213,175000,68447040,953,953,953,953,0
20241213,174900,68447040,953,953,953,953,0
20241213,174800,68447040,953,953,953,953,0
20241213,174700,68447040,953,953,953,953,0
20241213,174600,68447040,953,953,953,953,0
20241213,174500,68447040,953,953,953,953,0
20241213,174400,68447040,953,953,953,953,1280
20241213,174300,68447040,953,953,953,953,0
20241213,174200,68447040,953,953,953,953,0
20241213,174100,68447040,953,953,953,953,0
20241213,174000,68447040,953,953,953,953,0
20241213,173900,68447040,953,953,953,953,0
20241213,173800,68447040,953,953,953,953,0
20241213,173700,68447040,953,953,953,953,0
20241213,173600,68447040,953,953,953,953,0
20241213,173500,68447040,953,953,953,953,0
20241213,173400,68447040,953,953,953,953,0
20241213,173300,68447040,953,953,953,953,0
20241213,173200,68447040,953,953,953,953,0
20241213,173100,68447040,953,953,953,953,0
20241213,173000,68447040,953,953,953,953,0
20241213,172900,68447040,953,953,953,953,0
20241213,172800,68447040,953,953,953,953,0
20241213,172700,68447040,953,953,953,953,0
20241213,172600,68447040,953,953,953,953,0
20241213,172500,68447040,953,953,953,953,0
20241213,172400,68447040,953,953,953,953,0
20241213,172300,68447040,953,953,953,953,0
20241213,172200,68447040,953,953,953,953,0
20241213,172100,68447040,953,953,953,953,0
20241213,172000,68447040,953,953,953,953,0
20241213,171900,68447040,953,953,953,953,0
20241213,171800,68447040,953,953,953,953,0
20241213,171700,68447040,953,953,953,953,0
20241213,171600,68447040,953,953,953,953,0
20241213,171500,68447040,953,953,953,953,0
20241213,171400,68447040,953,953,953,953,1280
20241213,171300,68447040,953,953,953,953,0
20241213,171200,68447040,953,953,953,953,0
20241213,171100,68447040,953,953,953,953,0
20241213,171000,68447040,953,953,953,953,0
20241213,170900,68447040,953,953,953,953,0
20241213,170800,68447040,953,953,953,953,0
20241213,170700,68447040,953,953,953,953,0
20241213,170600,68447040,953,953,953,953,0
20241213,170500,68447040,953,953,953,953,0
20241213,170400,68447040,953,953,953,953,0
20241213,170300,68447040,953,953,953,953,0
20241213,170200,68447040,953,953,953,953,0
20241213,170100,68447040,953,953,953,953,0
20241213,170000,68447040,953,953,953,953,0
20241213,165900,68447040,953,953,953,953,0
20241213,165800,68447040,953,953,953,953,0
20241213,165700,68447040,953,953,953,953,0
20241213,165600,68447040,953,953,953,953,0
20241213,165500,68447040,953,953,953,953,0
20241213,165400,68447040,953,953,953,953,0
20241213,165300,68447040,953,953,953,953,0
20241213,165200,68447040,953,953,953,953,0
20241213,165100,68447040,953,953,953,953,0
20241213,165000,68447040,953,953,953,953,0
20241213,164900,68447040,953,953,953,953,0
20241213,164800,68447040,953,953,953,953,0
20241213,164700,68447040,953,953,953,953,0
20241213,164600,68447040,953,953,953,953,0
20241213,164500,68447040,953,953,953,953,0
20241213,164400,68447040,953,953,953,953,1280
20241213,164300,68447040,953,953,953,953,0
20241213,164200,68447040,953,953,953,953,0
20241213,164100,68447040,953,953,953,953,0
20241213,164000,68447040,953,953,953,953,0
20241213,163900,68447040,953,953,953,953,0
20241213,163800,68447040,953,953,953,953,0
20241213,163700,68447040,953,953,953,953,0
20241213,163600,68447040,953,953,953,953,0
20241213,163500,68447040,953,953,953,953,0
20241213,163400,68447040,953,953,953,953,0
20241213,163300,68447040,953,953,953,953,0
20241213,163200,68447040,953,953,953,953,0
20241213,163100,68447040,953,953,953,953,0
20241213,163000,68447040,953,953,953,953,0
20241213,162900,68447040,953,953,953,953,0
20241213,162800,68447040,953,953,953,953,0
20241213,162700,68447040,953,953,953,953,0
20241213,162600,68447040,953,953,953,953,0
20241213,162500,68447040,953,953,953,953,0
20241213,162400,68447040,953,953,953,953,0
20241213,162300,68447040,953,953,953,953,0
20241213,162200,68447040,953,953,953,953,0
20241213,162100,68447040,953,953,953,953,0
20241213,162000,68447040,953,953,953,953,0
20241213,161900,68447040,953,953,953,953,0
20241213,161800,68447040,953,953,953,953,0
20241213,161700,68447040,953,953,953,953,0
20241213,161600,68447040,953,953,953,953,0
20241213,161500,68447040,953,953,953,953,0
20241213,161400,68447040,953,953,953,953,1280
20241213,161300,68447040,953,953,953,953,0
20241213,161200,68447040,953,953,953,953,0
20241213,161100,68447040,953,953,953,953,0
20241213,161000,68447040,953,953,953,953,0
20241213,160900,68447040,953,953,953,953,0
20241213,160800,68447040,953,953,953,953,0
20241213,160700,68447040,953,953,953,953,0
20241213,160600,68447040,953,953,953,953,0
20241213,160500,68447040,953,953,953,953,0
20241213,160400,68447040,953,953,953,953,0
20241213,160300,68447040,953,953,953,953,0
20241213,160200,68447040,953,953,953,953,0
20241213,160100,68447040,953,953,953,953,0
20241213,160000,68447040,953,953,953,953,0
20241213,155900,68447040,953,953,953,953,0
20241213,155800,68447040,953,953,953,953,0
20241213,155700,68447040,953,953,953,953,0
20241213,155600,68447040,953,953,953,953,0
20241213,155500,68447040,953,953,953,953,0
20241213,155400,68447040,953,953,953,953,0
20241213,155300,68447040,953,953,953,953,0
20241213,155200,68447040,953,953,953,953,0
20241213,155100,68447040,953,953,953,953,0
20241213,155000,68447040,953,953,953,953,0
20241213,154900,68447040,953,953,953,953,0
20241213,154800,68447040,953,953,953,953,0
20241213,154700,68447040,953,953,953,953,0
20241213,154600,68447040,953,953,953,953,0
20241213,154500,68447040,953,953,953,953,0
20241213,154400,68447040,953,953,953,953,1280
20241213,154300,68447040,953,953,953,953,0
20241213,154200,68447040,953,953,953,953,0
20241213,154100,68447040,953,953,953,953,0
20241213,154000,68447040,953,953,953,953,0
20241213,153900,68447040,953,953,953,953,0
20241213,153800,68447040,953,953,953,953,0
20241213,153700,68447040,953,953,953,953,0
20241213,153600,68447040,953,953,953,953,0
20241213,153500,68447040,953,953,953,953,0
20241213,153400,68447040,953,953,953,953,0
20241213,153300,68447040,953,953,953,953,0
20241213,153200,68447040,953,953,953,953,0
20241213,153100,68447040,953,953,953,953,0
20241213,153000,68447040,953,953,953,953,1280
20241213,152900,67227200,954,954,954,954,0
20241213,152800,67227200,954,954,954,954,0
20241213,152700,67227200,954,954,954,954,0
20241213,152600,67227200,954,954,954,954,0
20241213,152500,67227200,954,954,954,954,0
20241213,152400,67227200,954,954,954,954,0
20241213,152300,67227200,954,954,954,954,0
20241213,152200,67227200,954,954,954,954,0
20241213,152100,67227200,954,954,954,954,0
20241213,152000,67227200,954,954,954,954,0
20241213,151900,67227200,954,948,954,948,498
20241213,151800,66752288,954,954,954,954,0
20241213,151700,66752288,954,948,954,948,52
20241213,151600,66702840,948,948,948,948,0
20241213,151500,66702840,948,948,948,948,1
20241213,151400,66701892,945,945,945,945,96
20241213,151300,66611172,945,945,945,945,150
20241213,151200,66469422,945,945,945,943,429
20241213,151100,66064316,945,945,945,945,54
20241213,151000,66013286,945,945,945,945,0
20241213,150900,66013286,945,945,945,945,0
20241213,150800,66013286,945,945,945,945,0
20241213,150700,66013286,945,945,945,945,0
20241213,150600,66013286,945,945,945,945,48
20241213,150500,65967926,944,944,944,944,0
20241213,150400,65967926,944,947,947,944,600
20241213,150300,65401484,948,948,948,948,0
20241213,150200,65401484,948,947,948,947,1745
20241213,150100,63748794,947,947,947,947,0
20241213,150000,63748794,947,947,947,947,0
20241213,145900,63748794,947,947,947,947,0
20241213,145800,63748794,947,947,947,947,0
20241213,145700,63748794,947,947,947,947,0
20241213,145600,63748794,947,947,947,947,0
20241213,145500,63748794,947,947,947,947,0
20241213,145400,63748794,947,944,947,944,2
20241213,145300,63746903,944,944,944,944,0
20241213,145200,63746903,944,944,944,944,1
20241213,145100,63745959,944,944,944,944,0
20241213,145000,63745959,944,944,944,944,1
20241213,144900,63745015,943,943,943,943,1
20241213,144800,63744072,948,948,948,948,0
20241213,144700,63744072,948,948,948,948,0
20241213,144600,63744072,948,948,948,948,0
20241213,144500,63744072,948,943,948,943,5
20241213,144400,63739337,943,943,943,943,0
20241213,144300,63739337,943,943,943,943,0
20241213,144200,63739337,943,943,943,943,0
20241213,144100,63739337,943,943,943,943,0
20241213,144000,63739337,943,943,943,943,1
20241213,143900,63738394,943,943,943,943,0
20241213,143800,63738394,943,943,943,943,0
20241213,143700,63738394,943,943,943,943,11
20241213,143600,63728021,943,943,943,943,13
20241213,143500,63715762,943,943,943,943,13
20241213,143400,63703503,943,943,943,943,11
20241213,143300,63693130,943,943,943,943,1
20241213,143200,63692187,948,948,948,948,0
20241213,143100,63692187,948,942,948,942,8
20241213,143000,63684626,942,942,942,942,0
20241213,142900,63684626,942,942,942,942,0
20241213,142800,63684626,942,942,942,942,1
20241213,142700,63683684,942,942,942,942,10
20241213,142600,63674264,942,942,942,942,10
20241213,142500,63664844,948,948,948,948,0
20241213,142400,63664844,948,948,948,948,1
20241213,142300,63663896,942,947,947,942,119
20241213,142200,63551233,947,947,947,947,0
20241213,142100,63551233,947,947,947,947,0
20241213,142000,63551233,947,947,947,947,0
20241213,141900,63551233,947,947,947,947,0
20241213,141800,63551233,947,942,947,942,947
20241213,141700,62654429,947,942,947,942,5
20241213,141600,62649699,941,941,941,941,0
20241213,141500,62649699,941,941,941,941,0
20241213,141400,62649699,941,941,941,941,0
20241213,141300,62649699,941,941,941,941,0
20241213,141200,62649699,941,941,941,941,0
20241213,141100,62649699,941,941,941,941,0
20241213,141000,62649699,941,941,941,941,0
20241213,140900,62649699,941,941,941,941,1
20241213,140800,62648758,940,940,940,940,1177
20241213,140700,61542378,943,943,943,943,0
20241213,140600,61542378,943,946,946,943,647
20241213,140500,60932089,947,947,947,947,0
20241213,140400,60932089,947,947,947,947,1
20241213,140300,60931142,947,947,947,947,5
20241213,140200,60926407,947,947,947,947,0
20241213,140100,60926407,947,947,947,947,84
20241213,140000,60846859,947,947,947,947,0
20241213,135900,60846859,947,947,947,947,0
20241213,135800,60846859,947,947,947,947,0
20241213,135700,60846859,947,947,947,947,0
20241213,135600,60846859,947,947,947,947,0
20241213,135500,60846859,947,947,947,947,0
20241213,135400,60846859,947,947,947,947,0
20241213,135300,60846859,947,947,947,947,21
20241213,135200,60826972,947,947,947,947,0
20241213,135100,60826972,947,947,947,947,0
20241213,135000,60826972,947,947,947,947,100
20241213,134900,60732272,947,947,947,947,5
20241213,134800,60727537,946,946,946,946,0
20241213,134700,60727537,946,946,946,946,0
20241213,134600,60727537,946,946,946,946,0
20241213,134500,60727537,946,947,947,946,50
20241213,134400,60680236,948,947,948,947,2054
20241213,134300,58735097,948,948,948,948,0
20241213,134200,58735097,948,948,948,948,1
20241213,134100,58734149,948,948,948,948,0
20241213,134000,58734149,948,948,948,948,0
20241213,133900,58734149,948,948,948,948,0
20241213,133800,58734149,948,948,948,948,0
20241213,133700,58734149,948,948,948,948,0
20241213,133600,58734149,948,948,948,948,0
20241213,133500,58734149,948,948,948,948,5
20241213,133400,58729409,948,948,948,948,0
20241213,133300,58729409,948,948,948,948,0
20241213,133200,58729409,948,948,948,948,0
20241213,133100,58729409,948,948,948,948,0
20241213,133000,58729409,948,948,948,948,0
20241213,132900,58729409,948,948,948,948,981
20241213,132800,57799421,947,947,947,947,0
20241213,132700,57799421,947,947,947,947,7
20241213,132600,57792792,947,947,947,947,0
20241213,132500,57792792,947,947,947,947,0
20241213,132400,57792792,947,947,947,947,0
20241213,132300,57792792,947,947,947,947,0
20241213,132200,57792792,947,947,947,947,142
20241213,132100,57658318,948,948,948,948,5
20241213,132000,57653578,947,947,947,947,0
20241213,131900,57653578,947,947,947,947,0
20241213,131800,57653578,947,947,947,947,0
20241213,131700,57653578,947,947,947,947,0
20241213,131600,57653578,947,947,947,947,0
20241213,131500,57653578,947,947,947,947,0
20241213,131400,57653578,947,947,947,947,0
20241213,131300,57653578,947,947,947,947,0
20241213,131200,57653578,947,947,947,947,0
20241213,131100,57653578,947,947,947,947,0
20241213,131000,57653578,947,947,947,947,275
20241213,130900,57393153,948,948,948,948,0
20241213,130800,57393153,948,948,948,948,7
20241213,130700,57386517,948,948,948,948,5
20241213,130600,57381777,948,948,948,948,1039
20241213,130500,56396805,949,949,949,949,0
20241213,130400,56396805,949,949,949,949,0
20241213,130300,56396805,949,949,949,949,0
20241213,130200,56396805,949,949,949,949,0
20241213,130100,56396805,949,949,949,949,0
20241213,130000,56396805,949,950,955,949,762
20241213,125900,55670030,955,955,955,955,0
20241213,125800,55670030,955,955,955,955,0
20241213,125700,55670030,955,955,955,955,0
20241213,125600,55670030,955,955,955,955,0
20241213,125500,55670030,955,955,955,955,0
20241213,125400,55670030,955,955,955,955,0
20241213,125300,55670030,955,950,955,950,5
20241213,125200,55665260,949,949,949,949,0
20241213,125100,55665260,949,949,949,949,0
20241213,125000,55665260,949,949,949,949,0
20241213,124900,55665260,949,950,950,949,50
20241213,124800,55617806,955,955,955,955,0
20241213,124700,55617806,955,955,955,955,0
20241213,124600,55617806,955,955,955,955,0
20241213,124500,55617806,955,955,955,955,0
20241213,124400,55617806,955,955,955,955,0
20241213,124300,55617806,955,955,955,955,0
20241213,124200,55617806,955,955,955,955,0
20241213,124100,55617806,955,955,955,955,0
20241213,124000,55617806,955,951,955,951,200
20241213,123900,55426810,955,950,955,950,1440
20241213,123800,54058777,950,952,952,950,765
20241213,123700,53331331,952,952,952,952,48
20241213,123600,53285635,952,952,952,952,0
20241213,123500,53285635,952,952,952,952,0
20241213,123400,53285635,952,952,952,952,0
20241213,123300,53285635,952,952,952,952,0
20241213,123200,53285635,952,952,952,952,0
20241213,123100,53285635,952,953,953,952,1531
20241213,123000,51827589,953,953,953,953,1
20241213,122900,51826636,953,953,953,953,0
20241213,122800,51826636,953,953,953,953,0
20241213,122700,51826636,953,953,953,953,0
20241213,122600,51826636,953,953,953,953,4
20241213,122500,51822824,955,953,955,953,5
20241213,122400,51818051,952,952,952,952,0
20241213,122300,51818051,952,952,952,952,1
20241213,122200,51817099,955,955,955,955,0
20241213,122100,51817099,955,955,955,955,0
20241213,122000,51817099,955,955,955,955,0
20241213,121900,51817099,955,955,955,955,0
20241213,121800,51817099,955,955,955,955,0
20241213,121700,51817099,955,955,955,955,0
20241213,121600,51817099,955,955,955,955,0
20241213,121500,51817099,955,955,955,955,0
20241213,121400,51817099,955,955,955,955,0
20241213,121300,51817099,955,955,955,955,0
20241213,121200,51817099,955,955,955,955,0
20241213,121100,51817099,955,952,955,952,5
20241213,121000,51812327,955,955,955,955,0
20241213,120900,51812327,955,952,955,952,2
20241213,120800,51810420,951,951,951,951,0
20241213,120700,51810420,951,951,951,951,0
20241213,120600,51810420,951,951,951,951,1
20241213,120500,51809469,955,955,955,955,0
20241213,120400,51809469,955,955,955,955,0
20241213,120300,51809469,955,955,955,955,0
20241213,120200,51809469,955,955,955,955,0
20241213,120100,51809469,955,955,955,955,0
20241213,120000,51809469,955,955,955,955,0
20241213,115900,51809469,955,951,955,951,600
20241213,115800,51236473,955,955,955,955,0
20241213,115700,51236473,955,951,955,951,5
20241213,115600,51231703,950,950,950,950,210
20241213,115500,51032203,949,949,949,949,5
20241213,115400,51027458,950,950,950,950,40
20241213,115300,50989458,949,949,949,949,1
20241213,115200,50988509,948,949,950,948,20
20241213,115100,50969524,950,954,954,950,660
20241213,115000,50342474,955,955,955,955,0
20241213,114900,50342474,955,955,955,955,0
20241213,114800,50342474,955,955,955,955,0
20241213,114700,50342474,955,955,955,955,0
20241213,114600,50342474,955,955,955,955,24
20241213,114500,50319554,955,953,955,953,2969
20241213,114400,47486307,953,953,955,953,2933
20241213,114300,44691156,952,952,952,952,10
20241213,114200,44681636,950,950,950,950,0
20241213,114100,44681636,950,949,950,949,1254
20241213,114000,43491436,948,948,948,948,0
20241213,113900,43491436,948,948,948,948,0
20241213,113800,43491436,948,948,948,948,414
20241213,113700,43098964,948,948,948,948,0
20241213,113600,43098964,948,948,948,948,0
20241213,113500,43098964,948,948,948,948,0
20241213,113400,43098964,948,948,948,948,0
20241213,113300,43098964,948,948,948,948,0
20241213,113200,43098964,948,948,948,948,1
20241213,113100,43098016,946,948,948,946,333
20241213,113000,42782903,948,944,948,944,389
20241213,112900,42414909,946,944,946,944,6
20241213,112800,42409237,944,944,944,944,1
20241213,112700,42408293,944,944,944,944,1
20241213,112600,42407349,944,944,944,944,2
20241213,112500,42405461,944,944,944,944,1
20241213,112400,42404517,944,944,944,944,2
20241213,112300,42402629,944,944,944,944,8
20241213,112200,42395077,944,944,944,944,2
20241213,112100,42393189,944,944,944,944,3
20241213,112000,42390357,944,944,944,944,3
20241213,111900,42387525,944,944,944,944,5
20241213,111800,42382805,944,943,946,943,297
20241213,111700,42102642,943,943,943,943,0
20241213,111600,42102642,943,943,943,943,0
20241213,111500,42102642,943,943,943,943,5
20241213,111400,42097927,943,943,943,943,0
20241213,111300,42097927,943,943,943,943,0
20241213,111200,42097927,943,943,943,943,6
20241213,111100,42092269,943,943,943,943,2
20241213,111000,42090383,942,942,942,942,0
20241213,110900,42090383,942,942,942,942,0
20241213,110800,42090383,942,942,942,942,0
20241213,110700,42090383,942,942,942,942,1
20241213,110600,42089441,942,942,946,942,68
20241213,110500,42025121,941,941,941,941,0
20241213,110400,42025121,941,941,941,941,0
20241213,110300,42025121,941,941,941,941,0
20241213,110200,42025121,941,941,946,940,120
20241213,110100,41911748,946,942,946,942,6
20241213,110000,41906076,946,946,946,946,0
20241213,105900,41906076,946,946,946,946,1
20241213,105800,41905130,943,946,946,943,530
20241213,105700,41405337,943,943,943,943,1
20241213,105600,41404394,942,942,946,942,3
20241213,105500,41401564,941,941,941,941,0
20241213,105400,41401564,941,941,941,941,0
20241213,105300,41401564,941,941,941,941,0
20241213,105200,41401564,941,941,941,941,0
20241213,105100,41401564,941,941,941,941,0
20241213,105000,41401564,941,941,941,941,1
20241213,104900,41400623,946,946,946,946,0
20241213,104800,41400623,946,946,946,946,0
20241213,104700,41400623,946,941,946,941,6
20241213,104600,41394952,940,940,940,940,0
20241213,104500,41394952,940,940,940,940,0
20241213,104400,41394952,940,940,940,940,0
20241213,104300,41394952,940,940,940,940,0
20241213,104200,41394952,940,940,940,940,0
20241213,104100,41394952,940,940,940,940,0
20241213,104000,41394952,940,940,940,940,0
20241213,103900,41394952,940,940,940,940,0
20241213,103800,41394952,940,940,940,940,0
20241213,103700,41394952,940,940,940,940,0
20241213,103600,41394952,940,940,940,940,1
20241213,103500,41394012,940,940,940,940,0
20241213,103400,41394012,940,940,946,940,21
20241213,103300,41374260,940,940,946,940,16
20241213,103200,41359199,943,940,943,940,2
20241213,103100,41357316,939,939,939,939,0
20241213,103000,41357316,939,939,939,939,0
20241213,102900,41357316,939,939,939,939,0
20241213,102800,41357316,939,939,939,939,0
20241213,102700,41357316,939,939,939,939,0
20241213,102600,41357316,939,939,939,939,0
20241213,102500,41357316,939,939,939,939,0
20241213,102400,41357316,939,939,939,939,0
20241213,102300,41357316,939,939,939,939,0
20241213,102200,41357316,939,939,939,939,0
20241213,102100,41357316,939,941,941,939,882
20241213,102000,40528842,941,941,941,941,200
20241213,101900,40340642,943,942,943,942,6
20241213,101800,40334985,943,943,943,943,0
20241213,101700,40334985,943,943,943,943,0
20241213,101600,40334985,943,943,943,943,0
20241213,101500,40334985,943,943,943,943,1
20241213,101400,40334042,943,943,948,943,3
20241213,101300,40331208,942,942,942,942,0
20241213,101200,40331208,942,942,942,942,10
20241213,101100,40321788,951,951,951,951,0
20241213,101000,40321788,951,951,951,951,0
20241213,100900,40321788,951,951,951,951,0
20241213,100800,40321788,951,951,951,951,0
20241213,100700,40321788,951,951,951,951,0
20241213,100600,40321788,951,951,951,951,0
20241213,100500,40321788,951,951,951,951,0
20241213,100400,40321788,951,951,951,951,0
20241213,100300,40321788,951,943,951,943,2
20241213,100200,40319894,948,948,948,948,0
20241213,100100,40319894,948,948,948,948,0
20241213,100000,40319894,948,948,948,948,22
20241213,095900,40299038,952,952,952,952,0
20241213,095800,40299038,952,952,952,952,0
20241213,095700,40299038,952,949,952,948,3281
20241213,095600,37188396,950,950,955,950,26
20241213,095500,37163661,955,950,955,949,32
20241213,095400,37133285,950,950,950,950,0
20241213,095300,37133285,950,950,955,950,42
20241213,095200,37093360,955,950,955,950,1045
20241213,095100,36095390,955,955,955,955,0
20241213,095000,36095390,955,955,955,955,0
20241213,094900,36095390,955,955,955,955,0
20241213,094800,36095390,955,955,955,955,0
20241213,094700,36095390,955,955,955,955,0
20241213,094600,36095390,955,950,955,950,10
20241213,094500,36085845,955,955,955,955,0
20241213,094400,36085845,955,955,955,955,0
20241213,094300,36085845,955,949,955,949,13
20241213,094200,36073483,955,955,955,955,0
20241213,094100,36073483,955,955,955,955,0
20241213,094000,36073483,955,955,955,955,0
20241213,093900,36073483,955,955,955,955,0
20241213,093800,36073483,955,950,955,950,5
20241213,093700,36068728,949,942,949,942,353
20241213,093600,35734203,942,948,948,942,1997
20241213,093500,33846062,948,948,948,948,0
20241213,093400,33846062,948,948,948,948,0
20241213,093300,33846062,948,950,950,947,6301
20241213,093200,27877914,956,956,956,956,0
20241213,093100,27877914,956,956,956,956,0
20241213,093000,27877914,956,956,956,956,0
20241213,092900,27877914,956,951,956,951,16
20241213,092800,27862683,951,951,951,951,0
20241213,092700,27862683,951,951,951,951,0
20241213,092600,27862683,951,951,951,951,31
20241213,092500,27833202,951,951,951,951,32
20241213,092400,27802770,950,951,951,950,182
20241213,092300,27629865,962,962,962,962,0
20241213,092200,27629865,962,951,963,950,919
20241213,092100,26756582,952,951,952,950,2560
20241213,092000,24322585,951,951,951,951,216
20241213,091900,24117169,952,951,952,951,103
20241213,091800,24019213,952,952,952,951,290
20241213,091700,23743418,952,954,954,952,1001
20241213,091600,22790303,954,955,963,954,576
20241213,091500,22240324,955,965,965,955,163
20241213,091400,22083069,965,965,965,965,0
20241213,091300,22083069,965,956,965,956,131
20241213,091200,21957824,965,955,965,955,1173
20241213,091100,20836452,966,965,966,965,904
20241213,091000,19963717,967,967,967,967,0
20241213,090900,19963717,967,967,967,967,2
20241213,090800,19961783,955,955,969,955,235
20241213,090700,19737280,970,966,970,966,811
20241213,090600,18952495,966,954,968,954,1549
20241213,090500,17473492,969,958,969,958,4
20241213,090400,17469629,969,970,970,952,433
20241213,090300,17057327,955,968,973,955,4490
20241213,090200,12713934,952,952,952,952,1
20241213,090100,12712982,952,954,954,952,2002
20241213,090000,10806209,970,973,974,949,9351