KissMeData/225430/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,205100,21440743,619,619,619,619,5682
20241210,205000,21440743,619,619,619,619,0
20241210,204900,21440743,619,619,619,619,0
20241210,204800,21440743,619,619,619,619,0
20241210,204700,21440743,619,619,619,619,0
20241210,204600,21440743,619,619,619,619,0
20241210,204500,21440743,619,619,619,619,0
20241210,204400,21440743,619,619,619,619,0
20241210,204300,21440743,619,619,619,619,0
20241210,204200,21440743,619,619,619,619,0
20241210,204100,21440743,619,619,619,619,0
20241210,204000,21440743,619,619,619,619,0
20241210,203900,21440743,619,619,619,619,0
20241210,203800,21440743,619,619,619,619,0
20241210,203700,21440743,619,619,619,619,0
20241210,203600,21440743,619,619,619,619,0
20241210,203500,21440743,619,619,619,619,0
20241210,203400,21440743,619,619,619,619,0
20241210,203300,21440743,619,619,619,619,0
20241210,203200,21440743,619,619,619,619,0
20241210,203100,21440743,619,619,619,619,0
20241210,203000,21440743,619,619,619,619,0
20241210,202900,21440743,619,619,619,619,0
20241210,202800,21440743,619,619,619,619,0
20241210,202700,21440743,619,619,619,619,0
20241210,202600,21440743,619,619,619,619,0
20241210,202500,21440743,619,619,619,619,0
20241210,202400,21440743,619,619,619,619,0
20241210,202300,21440743,619,619,619,619,0
20241210,202200,21440743,619,619,619,619,0
20241210,202100,21440743,619,619,619,619,5682
20241210,202000,21440743,619,619,619,619,0
20241210,201900,21440743,619,619,619,619,0
20241210,201800,21440743,619,619,619,619,0
20241210,201700,21440743,619,619,619,619,0
20241210,201600,21440743,619,619,619,619,0
20241210,201500,21440743,619,619,619,619,0
20241210,201400,21440743,619,619,619,619,0
20241210,201300,21440743,619,619,619,619,0
20241210,201200,21440743,619,619,619,619,0
20241210,201100,21440743,619,619,619,619,0
20241210,201000,21440743,619,619,619,619,0
20241210,200900,21440743,619,619,619,619,0
20241210,200800,21440743,619,619,619,619,0
20241210,200700,21440743,619,619,619,619,0
20241210,200600,21440743,619,619,619,619,0
20241210,200500,21440743,619,619,619,619,0
20241210,200400,21440743,619,619,619,619,0
20241210,200300,21440743,619,619,619,619,0
20241210,200200,21440743,619,619,619,619,0
20241210,200100,21440743,619,619,619,619,0
20241210,200000,21440743,619,619,619,619,0
20241210,195900,21440743,619,619,619,619,0
20241210,195800,21440743,619,619,619,619,0
20241210,195700,21440743,619,619,619,619,0
20241210,195600,21440743,619,619,619,619,0
20241210,195500,21440743,619,619,619,619,0
20241210,195400,21440743,619,619,619,619,0
20241210,195300,21440743,619,619,619,619,0
20241210,195200,21440743,619,619,619,619,0
20241210,195100,21440743,619,619,619,619,5682
20241210,195000,21440743,619,619,619,619,0
20241210,194900,21440743,619,619,619,619,0
20241210,194800,21440743,619,619,619,619,0
20241210,194700,21440743,619,619,619,619,0
20241210,194600,21440743,619,619,619,619,0
20241210,194500,21440743,619,619,619,619,0
20241210,194400,21440743,619,619,619,619,0
20241210,194300,21440743,619,619,619,619,0
20241210,194200,21440743,619,619,619,619,0
20241210,194100,21440743,619,619,619,619,0
20241210,194000,21440743,619,619,619,619,0
20241210,193900,21440743,619,619,619,619,0
20241210,193800,21440743,619,619,619,619,0
20241210,193700,21440743,619,619,619,619,0
20241210,193600,21440743,619,619,619,619,0
20241210,193500,21440743,619,619,619,619,0
20241210,193400,21440743,619,619,619,619,0
20241210,193300,21440743,619,619,619,619,0
20241210,193200,21440743,619,619,619,619,0
20241210,193100,21440743,619,619,619,619,0
20241210,193000,21440743,619,619,619,619,0
20241210,192900,21440743,619,619,619,619,0
20241210,192800,21440743,619,619,619,619,0
20241210,192700,21440743,619,619,619,619,0
20241210,192600,21440743,619,619,619,619,0
20241210,192500,21440743,619,619,619,619,0
20241210,192400,21440743,619,619,619,619,0
20241210,192300,21440743,619,619,619,619,0
20241210,192200,21440743,619,619,619,619,0
20241210,192100,21440743,619,619,619,619,5682
20241210,192000,21440743,619,619,619,619,0
20241210,191900,21440743,619,619,619,619,0
20241210,191800,21440743,619,619,619,619,0
20241210,191700,21440743,619,619,619,619,0
20241210,191600,21440743,619,619,619,619,0
20241210,191500,21440743,619,619,619,619,0
20241210,191400,21440743,619,619,619,619,0
20241210,191300,21440743,619,619,619,619,0
20241210,191200,21440743,619,619,619,619,0
20241210,191100,21440743,619,619,619,619,0
20241210,191000,21440743,619,619,619,619,0
20241210,190900,21440743,619,619,619,619,0
20241210,190800,21440743,619,619,619,619,0
20241210,190700,21440743,619,619,619,619,0
20241210,190600,21440743,619,619,619,619,0
20241210,190500,21440743,619,619,619,619,0
20241210,190400,21440743,619,619,619,619,0
20241210,190300,21440743,619,619,619,619,0
20241210,190200,21440743,619,619,619,619,0
20241210,190100,21440743,619,619,619,619,0
20241210,190000,21440743,619,619,619,619,0
20241210,185900,21440743,619,619,619,619,0
20241210,185800,21440743,619,619,619,619,0
20241210,185700,21440743,619,619,619,619,0
20241210,185600,21440743,619,619,619,619,0
20241210,185500,21440743,619,619,619,619,0
20241210,185400,21440743,619,619,619,619,0
20241210,185300,21440743,619,619,619,619,0
20241210,185200,21440743,619,619,619,619,0
20241210,185100,21440743,619,619,619,619,5682
20241210,185000,21440743,619,619,619,619,0
20241210,184900,21440743,619,619,619,619,0
20241210,184800,21440743,619,619,619,619,0
20241210,184700,21440743,619,619,619,619,0
20241210,184600,21440743,619,619,619,619,0
20241210,184500,21440743,619,619,619,619,0
20241210,184400,21440743,619,619,619,619,0
20241210,184300,21440743,619,619,619,619,0
20241210,184200,21440743,619,619,619,619,0
20241210,184100,21440743,619,619,619,619,0
20241210,184000,21440743,619,619,619,619,0
20241210,183900,21440743,619,619,619,619,0
20241210,183800,21440743,619,619,619,619,0
20241210,183700,21440743,619,619,619,619,0
20241210,183600,21440743,619,619,619,619,0
20241210,183500,21440743,619,619,619,619,0
20241210,183400,21440743,619,619,619,619,0
20241210,183300,21440743,619,619,619,619,0
20241210,183200,21440743,619,619,619,619,0
20241210,183100,21440743,619,619,619,619,0
20241210,183000,21440743,619,619,619,619,0
20241210,182900,21440743,619,619,619,619,0
20241210,182800,21440743,619,619,619,619,0
20241210,182700,21440743,619,619,619,619,0
20241210,182600,21440743,619,619,619,619,0
20241210,182500,21440743,619,619,619,619,0
20241210,182400,21440743,619,619,619,619,0
20241210,182300,21440743,619,619,619,619,0
20241210,182200,21440743,619,619,619,619,0
20241210,182100,21440743,619,619,619,619,5682
20241210,182000,21440743,619,619,619,619,0
20241210,181900,21440743,619,619,619,619,0
20241210,181800,21440743,619,619,619,619,0
20241210,181700,21440743,619,619,619,619,0
20241210,181600,21440743,619,619,619,619,0
20241210,181500,21440743,619,619,619,619,0
20241210,181400,21440743,619,619,619,619,0
20241210,181300,21440743,619,619,619,619,0
20241210,181200,21440743,619,619,619,619,0
20241210,181100,21440743,619,619,619,619,0
20241210,181000,21440743,619,619,619,619,0
20241210,180900,21440743,619,619,619,619,0
20241210,180800,21440743,619,619,619,619,0
20241210,180700,21440743,619,619,619,619,0
20241210,180600,21440743,619,619,619,619,0
20241210,180500,21440743,619,619,619,619,0
20241210,180400,21440743,619,619,619,619,0
20241210,180300,21440743,619,619,619,619,0
20241210,180200,21440743,619,619,619,619,0
20241210,180100,21440743,619,619,619,619,0
20241210,180000,21440743,619,619,619,619,0
20241210,175900,21440743,619,619,619,619,0
20241210,175800,21440743,619,619,619,619,0
20241210,175700,21440743,619,619,619,619,0
20241210,175600,21440743,619,619,619,619,0
20241210,175500,21440743,619,619,619,619,0
20241210,175400,21440743,619,619,619,619,0
20241210,175300,21440743,619,619,619,619,0
20241210,175200,21440743,619,619,619,619,0
20241210,175100,21440743,619,619,619,619,5682
20241210,175000,21440743,619,619,619,619,0
20241210,174900,21440743,619,619,619,619,0
20241210,174800,21440743,619,619,619,619,0
20241210,174700,21440743,619,619,619,619,0
20241210,174600,21440743,619,619,619,619,0
20241210,174500,21440743,619,619,619,619,0
20241210,174400,21440743,619,619,619,619,0
20241210,174300,21440743,619,619,619,619,0
20241210,174200,21440743,619,619,619,619,0
20241210,174100,21440743,619,619,619,619,0
20241210,174000,21440743,619,619,619,619,0
20241210,173900,21440743,619,619,619,619,0
20241210,173800,21440743,619,619,619,619,0
20241210,173700,21440743,619,619,619,619,0
20241210,173600,21440743,619,619,619,619,0
20241210,173500,21440743,619,619,619,619,0
20241210,173400,21440743,619,619,619,619,0
20241210,173300,21440743,619,619,619,619,0
20241210,173200,21440743,619,619,619,619,0
20241210,173100,21440743,619,619,619,619,0
20241210,173000,21440743,619,619,619,619,0
20241210,172900,21440743,619,619,619,619,0
20241210,172800,21440743,619,619,619,619,0
20241210,172700,21440743,619,619,619,619,0
20241210,172600,21440743,619,619,619,619,0
20241210,172500,21440743,619,619,619,619,0
20241210,172400,21440743,619,619,619,619,0
20241210,172300,21440743,619,619,619,619,0
20241210,172200,21440743,619,619,619,619,0
20241210,172100,21440743,619,619,619,619,5682
20241210,172000,21440743,619,619,619,619,0
20241210,171900,21440743,619,619,619,619,0
20241210,171800,21440743,619,619,619,619,0
20241210,171700,21440743,619,619,619,619,0
20241210,171600,21440743,619,619,619,619,0
20241210,171500,21440743,619,619,619,619,0
20241210,171400,21440743,619,619,619,619,0
20241210,171300,21440743,619,619,619,619,0
20241210,171200,21440743,619,619,619,619,0
20241210,171100,21440743,619,619,619,619,0
20241210,171000,21440743,619,619,619,619,0
20241210,170900,21440743,619,619,619,619,0
20241210,170800,21440743,619,619,619,619,0
20241210,170700,21440743,619,619,619,619,0
20241210,170600,21440743,619,619,619,619,0
20241210,170500,21440743,619,619,619,619,0
20241210,170400,21440743,619,619,619,619,0
20241210,170300,21440743,619,619,619,619,0
20241210,170200,21440743,619,619,619,619,0
20241210,170100,21440743,619,619,619,619,0
20241210,170000,21440743,619,619,619,619,0
20241210,165900,21440743,619,619,619,619,0
20241210,165800,21440743,619,619,619,619,0
20241210,165700,21440743,619,619,619,619,0
20241210,165600,21440743,619,619,619,619,0
20241210,165500,21440743,619,619,619,619,0
20241210,165400,21440743,619,619,619,619,0
20241210,165300,21440743,619,619,619,619,0
20241210,165200,21440743,619,619,619,619,0
20241210,165100,21440743,619,619,619,619,5682
20241210,165000,21440743,619,619,619,619,0
20241210,164900,21440743,619,619,619,619,0
20241210,164800,21440743,619,619,619,619,0
20241210,164700,21440743,619,619,619,619,0
20241210,164600,21440743,619,619,619,619,0
20241210,164500,21440743,619,619,619,619,0
20241210,164400,21440743,619,619,619,619,0
20241210,164300,21440743,619,619,619,619,0
20241210,164200,21440743,619,619,619,619,0
20241210,164100,21440743,619,619,619,619,0
20241210,164000,21440743,619,619,619,619,0
20241210,163900,21440743,619,619,619,619,0
20241210,163800,21440743,619,619,619,619,0
20241210,163700,21440743,619,619,619,619,0
20241210,163600,21440743,619,619,619,619,0
20241210,163500,21440743,619,619,619,619,0
20241210,163400,21440743,619,619,619,619,0
20241210,163300,21440743,619,619,619,619,0
20241210,163200,21440743,619,619,619,619,0
20241210,163100,21440743,619,619,619,619,0
20241210,163000,21440743,619,619,619,619,0
20241210,162900,21440743,619,619,619,619,0
20241210,162800,21440743,619,619,619,619,0
20241210,162700,21440743,619,619,619,619,0
20241210,162600,21440743,619,619,619,619,0
20241210,162500,21440743,619,619,619,619,0
20241210,162400,21440743,619,619,619,619,0
20241210,162300,21440743,619,619,619,619,0
20241210,162200,21440743,619,619,619,619,0
20241210,162100,21440743,619,619,619,619,5682
20241210,162000,21440743,619,619,619,619,0
20241210,161900,21440743,619,619,619,619,0
20241210,161800,21440743,619,619,619,619,0
20241210,161700,21440743,619,619,619,619,0
20241210,161600,21440743,619,619,619,619,0
20241210,161500,21440743,619,619,619,619,0
20241210,161400,21440743,619,619,619,619,0
20241210,161300,21440743,619,619,619,619,0
20241210,161200,21440743,619,619,619,619,0
20241210,161100,21440743,619,619,619,619,0
20241210,161000,21440743,619,619,619,619,0
20241210,160900,21440743,619,619,619,619,0
20241210,160800,21440743,619,619,619,619,0
20241210,160700,21440743,619,619,619,619,0
20241210,160600,21440743,619,619,619,619,0
20241210,160500,21440743,619,619,619,619,0
20241210,160400,21440743,619,619,619,619,0
20241210,160300,21440743,619,619,619,619,0
20241210,160200,21440743,619,619,619,619,0
20241210,160100,21440743,619,619,619,619,0
20241210,160000,21440743,619,619,619,619,0
20241210,155900,21440743,619,619,619,619,0
20241210,155800,21440743,619,619,619,619,0
20241210,155700,21440743,619,619,619,619,0
20241210,155600,21440743,619,619,619,619,0
20241210,155500,21440743,619,619,619,619,0
20241210,155400,21440743,619,619,619,619,0
20241210,155300,21440743,619,619,619,619,0
20241210,155200,21440743,619,619,619,619,0
20241210,155100,21440743,619,619,619,619,5682
20241210,155000,21440743,619,619,619,619,0
20241210,154900,21440743,619,619,619,619,0
20241210,154800,21440743,619,619,619,619,0
20241210,154700,21440743,619,619,619,619,0
20241210,154600,21440743,619,619,619,619,0
20241210,154500,21440743,619,619,619,619,0
20241210,154400,21440743,619,619,619,619,0
20241210,154300,21440743,619,619,619,619,0
20241210,154200,21440743,619,619,619,619,0
20241210,154100,21440743,619,619,619,619,0
20241210,154000,21440743,619,619,619,619,0
20241210,153900,21440743,619,619,619,619,0
20241210,153800,21440743,619,619,619,619,0
20241210,153700,21440743,619,619,619,619,0
20241210,153600,21440743,619,619,619,619,0
20241210,153500,21440743,619,619,619,619,0
20241210,153400,21440743,619,619,619,619,0
20241210,153300,21440743,619,619,619,619,0
20241210,153200,21440743,619,619,619,619,0
20241210,153100,21440743,619,619,619,619,0
20241210,153000,21440743,619,619,619,619,5682
20241210,152900,17923585,618,618,618,618,0
20241210,152800,17923585,618,618,618,618,0
20241210,152700,17923585,618,618,618,618,0
20241210,152600,17923585,618,618,618,618,0
20241210,152500,17923585,618,618,618,618,0
20241210,152400,17923585,618,618,618,618,0
20241210,152300,17923585,618,618,618,618,0
20241210,152200,17923585,618,618,618,618,0
20241210,152100,17923585,618,618,618,618,0
20241210,152000,17923585,618,618,618,618,0
20241210,151900,17923585,618,619,619,618,428
20241210,151800,17659080,618,618,618,618,0
20241210,151700,17659080,618,621,621,618,479
20241210,151600,17362661,622,622,622,622,2135
20241210,151500,16034691,626,626,626,626,0
20241210,151400,16034691,626,626,626,626,0
20241210,151300,16034691,626,626,626,626,0
20241210,151200,16034691,626,626,626,626,0
20241210,151100,16034691,626,626,626,626,0
20241210,151000,16034691,626,626,626,626,0
20241210,150900,16034691,626,626,626,626,0
20241210,150800,16034691,626,626,626,626,5
20241210,150700,16031561,626,626,626,626,0
20241210,150600,16031561,626,626,626,626,0
20241210,150500,16031561,626,626,626,626,0
20241210,150400,16031561,626,626,626,626,1000
20241210,150300,15405561,626,626,626,626,0
20241210,150200,15405561,626,626,626,626,0
20241210,150100,15405561,626,626,626,626,0
20241210,150000,15405561,626,626,626,626,0
20241210,145900,15405561,626,626,626,626,0
20241210,145800,15405561,626,626,626,626,0
20241210,145700,15405561,626,626,626,626,20
20241210,145600,15393041,626,626,626,626,0
20241210,145500,15393041,626,626,626,626,0
20241210,145400,15393041,626,626,626,626,0
20241210,145300,15393041,626,626,626,626,1
20241210,145200,15392415,622,622,622,622,534
20241210,145100,15060267,626,625,626,622,411
20241210,145000,14803295,626,626,626,626,200
20241210,144900,14678095,626,626,626,626,150
20241210,144800,14584195,626,626,626,626,0
20241210,144700,14584195,626,626,626,626,0
20241210,144600,14584195,626,626,626,626,0
20241210,144500,14584195,626,626,626,626,0
20241210,144400,14584195,626,626,626,626,0
20241210,144300,14584195,626,626,626,626,0
20241210,144200,14584195,626,626,626,626,242
20241210,144100,14432703,626,626,626,626,0
20241210,144000,14432703,626,626,626,626,0
20241210,143900,14432703,626,626,626,626,0
20241210,143800,14432703,626,626,626,626,0
20241210,143700,14432703,626,626,626,626,1
20241210,143600,14432077,627,627,627,627,0
20241210,143500,14432077,627,627,627,627,157
20241210,143400,14333638,627,627,627,627,0
20241210,143300,14333638,627,627,627,627,0
20241210,143200,14333638,627,627,627,627,1
20241210,143100,14333011,627,627,627,627,0
20241210,143000,14333011,627,627,627,627,0
20241210,142900,14333011,627,627,627,627,160
20241210,142800,14232691,627,627,627,627,0
20241210,142700,14232691,627,627,627,627,0
20241210,142600,14232691,627,627,627,627,0
20241210,142500,14232691,627,627,627,627,0
20241210,142400,14232691,627,627,627,627,95
20241210,142300,14173126,633,633,633,633,0
20241210,142200,14173126,633,633,633,633,0
20241210,142100,14173126,633,633,633,633,0
20241210,142000,14173126,633,633,633,633,0
20241210,141900,14173126,633,633,633,633,0
20241210,141800,14173126,633,633,633,633,0
20241210,141700,14173126,633,633,633,633,0
20241210,141600,14173126,633,633,633,633,0
20241210,141500,14173126,633,633,633,633,0
20241210,141400,14173126,633,633,633,633,0
20241210,141300,14173126,633,633,633,633,0
20241210,141200,14173126,633,633,633,633,0
20241210,141100,14173126,633,633,633,633,0
20241210,141000,14173126,633,633,633,633,0
20241210,140900,14173126,633,633,633,633,0
20241210,140800,14173126,633,633,633,633,0
20241210,140700,14173126,633,633,633,633,0
20241210,140600,14173126,633,633,633,633,0
20241210,140500,14173126,633,633,633,633,0
20241210,140400,14173126,633,633,633,633,0
20241210,140300,14173126,633,633,633,633,0
20241210,140200,14173126,633,633,633,633,0
20241210,140100,14173126,633,633,633,633,0
20241210,140000,14173126,633,633,633,633,0
20241210,135900,14173126,633,633,633,633,0
20241210,135800,14173126,633,633,633,633,0
20241210,135700,14173126,633,633,633,633,0
20241210,135600,14173126,633,633,633,633,0
20241210,135500,14173126,633,633,633,633,0
20241210,135400,14173126,633,633,633,633,5
20241210,135300,14169961,627,627,627,627,0
20241210,135200,14169961,627,627,627,627,0
20241210,135100,14169961,627,627,627,627,1106
20241210,135000,13476499,633,633,633,633,0
20241210,134900,13476499,633,633,633,633,0
20241210,134800,13476499,633,633,633,633,50
20241210,134700,13444849,633,633,633,633,0
20241210,134600,13444849,633,633,633,633,0
20241210,134500,13444849,633,633,633,633,1
20241210,134400,13444216,627,627,627,627,0
20241210,134300,13444216,627,627,627,627,0
20241210,134200,13444216,627,627,627,627,0
20241210,134100,13444216,627,627,627,627,0
20241210,134000,13444216,627,627,627,627,10
20241210,133900,13437946,633,633,633,633,0
20241210,133800,13437946,633,633,633,633,0
20241210,133700,13437946,633,633,633,633,0
20241210,133600,13437946,633,633,633,633,0
20241210,133500,13437946,633,633,633,633,0
20241210,133400,13437946,633,633,633,633,100
20241210,133300,13374646,628,628,628,628,9
20241210,133200,13368994,628,628,628,628,0
20241210,133100,13368994,628,628,628,628,0
20241210,133000,13368994,628,628,628,628,0
20241210,132900,13368994,628,628,628,628,0
20241210,132800,13368994,628,628,628,628,0
20241210,132700,13368994,628,628,628,628,0
20241210,132600,13368994,628,628,628,628,0
20241210,132500,13368994,628,628,628,628,41
20241210,132400,13343246,633,633,633,633,0
20241210,132300,13343246,633,633,633,633,0
20241210,132200,13343246,633,633,633,633,0
20241210,132100,13343246,633,633,633,633,0
20241210,132000,13343246,633,633,633,633,0
20241210,131900,13343246,633,633,633,633,414
20241210,131800,13081184,631,631,631,631,0
20241210,131700,13081184,631,631,631,631,0
20241210,131600,13081184,631,631,631,631,0
20241210,131500,13081184,631,631,631,631,0
20241210,131400,13081184,631,631,631,631,0
20241210,131300,13081184,631,627,631,627,2274
20241210,131200,11648410,627,627,627,627,0
20241210,131100,11648410,627,627,627,627,0
20241210,131000,11648410,627,627,627,627,0
20241210,130900,11648410,627,627,627,627,0
20241210,130800,11648410,627,627,627,627,0
20241210,130700,11648410,627,627,627,627,0
20241210,130600,11648410,627,627,627,627,70
20241210,130500,11604520,628,628,628,628,0
20241210,130400,11604520,628,628,628,628,1
20241210,130300,11603892,631,631,631,631,1
20241210,130200,11603261,631,631,631,631,0
20241210,130100,11603261,631,631,631,631,0
20241210,130000,11603261,631,631,631,631,0
20241210,125900,11603261,631,631,631,631,0
20241210,125800,11603261,631,631,631,631,0
20241210,125700,11603261,631,631,631,631,0
20241210,125600,11603261,631,631,631,631,0
20241210,125500,11603261,631,631,631,631,0
20241210,125400,11603261,631,631,631,631,0
20241210,125300,11603261,631,631,631,631,3
20241210,125200,11601368,631,631,631,631,0
20241210,125100,11601368,631,631,631,631,0
20241210,125000,11601368,631,631,631,631,0
20241210,124900,11601368,631,631,631,631,0
20241210,124800,11601368,631,631,631,631,0
20241210,124700,11601368,631,631,631,631,0
20241210,124600,11601368,631,631,631,631,0
20241210,124500,11601368,631,631,631,631,0
20241210,124400,11601368,631,631,631,631,0
20241210,124300,11601368,631,631,631,631,0
20241210,124200,11601368,631,631,631,631,0
20241210,124100,11601368,631,631,631,631,0
20241210,124000,11601368,631,631,631,631,0
20241210,123900,11601368,631,631,631,631,0
20241210,123800,11601368,631,631,631,631,0
20241210,123700,11601368,631,631,631,631,0
20241210,123600,11601368,631,631,631,631,0
20241210,123500,11601368,631,631,631,631,0
20241210,123400,11601368,631,631,631,631,0
20241210,123300,11601368,631,631,631,631,0
20241210,123200,11601368,631,631,631,631,0
20241210,123100,11601368,631,631,631,631,1
20241210,123000,11600737,621,621,621,621,0
20241210,122900,11600737,621,621,621,621,1
20241210,122800,11600116,628,630,630,628,3
20241210,122700,11598229,631,631,631,631,9
20241210,122600,11592550,631,631,631,631,0
20241210,122500,11592550,631,631,631,631,0
20241210,122400,11592550,631,631,631,631,0
20241210,122300,11592550,631,631,631,631,0
20241210,122200,11592550,631,631,631,631,0
20241210,122100,11592550,631,631,631,631,0
20241210,122000,11592550,631,631,631,631,0
20241210,121900,11592550,631,631,631,631,0
20241210,121800,11592550,631,631,631,631,0
20241210,121700,11592550,631,631,631,631,3
20241210,121600,11590657,631,631,631,631,0
20241210,121500,11590657,631,631,631,631,0
20241210,121400,11590657,631,631,631,631,30
20241210,121300,11571727,630,630,630,630,0
20241210,121200,11571727,630,630,630,630,0
20241210,121100,11571727,630,630,630,630,0
20241210,121000,11571727,630,630,630,630,0
20241210,120900,11571727,630,630,630,630,0
20241210,120800,11571727,630,630,630,630,0
20241210,120700,11571727,630,630,630,630,0
20241210,120600,11571727,630,630,630,630,0
20241210,120500,11571727,630,630,630,630,0
20241210,120400,11571727,630,630,630,630,0
20241210,120300,11571727,630,630,630,630,0
20241210,120200,11571727,630,630,630,630,0
20241210,120100,11571727,630,630,630,630,0
20241210,120000,11571727,630,630,630,630,0
20241210,115900,11571727,630,630,630,630,0
20241210,115800,11571727,630,630,630,630,0
20241210,115700,11571727,630,630,630,630,0
20241210,115600,11571727,630,630,630,630,1
20241210,115500,11571097,631,631,631,631,0
20241210,115400,11571097,631,631,631,631,0
20241210,115300,11571097,631,631,631,631,0
20241210,115200,11571097,631,632,632,631,2
20241210,115100,11569834,633,633,633,633,1
20241210,115000,11569201,634,634,634,634,4
20241210,114900,11566665,634,634,634,634,6
20241210,114800,11562861,634,634,634,634,1
20241210,114700,11562227,629,629,629,629,0
20241210,114600,11562227,629,629,629,629,0
20241210,114500,11562227,629,629,629,629,0
20241210,114400,11562227,629,629,629,629,0
20241210,114300,11562227,629,629,629,629,1
20241210,114200,11561598,635,635,635,635,0
20241210,114100,11561598,635,635,635,635,0
20241210,114000,11561598,635,635,635,635,0
20241210,113900,11561598,635,635,635,635,0
20241210,113800,11561598,635,635,635,635,0
20241210,113700,11561598,635,635,635,635,0
20241210,113600,11561598,635,635,635,635,0
20241210,113500,11561598,635,635,635,635,0
20241210,113400,11561598,635,635,635,635,0
20241210,113300,11561598,635,635,635,635,900
20241210,113200,10990098,634,634,634,634,100
20241210,113100,10926698,634,634,634,634,0
20241210,113000,10926698,634,634,634,634,0
20241210,112900,10926698,634,634,634,634,0
20241210,112800,10926698,634,634,634,634,0
20241210,112700,10926698,634,634,634,634,0
20241210,112600,10926698,634,634,634,634,0
20241210,112500,10926698,634,634,634,634,0
20241210,112400,10926698,634,634,634,634,0
20241210,112300,10926698,634,634,634,634,0
20241210,112200,10926698,634,634,634,634,0
20241210,112100,10926698,634,634,634,634,0
20241210,112000,10926698,634,634,634,634,0
20241210,111900,10926698,634,634,634,634,0
20241210,111800,10926698,634,634,634,634,0
20241210,111700,10926698,634,634,634,634,0
20241210,111600,10926698,634,634,634,634,0
20241210,111500,10926698,634,634,634,634,0
20241210,111400,10926698,634,634,634,634,0
20241210,111300,10926698,634,634,634,634,0
20241210,111200,10926698,634,634,634,634,0
20241210,111100,10926698,634,634,634,634,0
20241210,111000,10926698,634,634,634,634,0
20241210,110900,10926698,634,634,634,634,0
20241210,110800,10926698,634,634,634,634,0
20241210,110700,10926698,634,634,634,634,0
20241210,110600,10926698,634,634,634,634,200
20241210,110500,10799898,634,634,634,634,0
20241210,110400,10799898,634,634,634,634,0
20241210,110300,10799898,634,634,634,634,0
20241210,110200,10799898,634,634,634,634,0
20241210,110100,10799898,634,634,634,634,0
20241210,110000,10799898,634,634,634,634,0
20241210,105900,10799898,634,634,634,634,0
20241210,105800,10799898,634,634,634,634,0
20241210,105700,10799898,634,634,634,634,0
20241210,105600,10799898,634,634,634,634,0
20241210,105500,10799898,634,634,634,634,0
20241210,105400,10799898,634,634,634,634,0
20241210,105300,10799898,634,634,634,634,0
20241210,105200,10799898,634,634,634,634,0
20241210,105100,10799898,634,634,634,634,0
20241210,105000,10799898,634,634,634,634,0
20241210,104900,10799898,634,634,634,634,0
20241210,104800,10799898,634,634,634,634,0
20241210,104700,10799898,634,634,634,634,0
20241210,104600,10799898,634,632,634,632,6853
20241210,104500,6466727,633,633,633,633,0
20241210,104400,6466727,633,633,633,633,0
20241210,104300,6466727,633,633,633,633,0
20241210,104200,6466727,633,633,633,633,0
20241210,104100,6466727,633,633,633,633,0
20241210,104000,6466727,633,633,633,633,0
20241210,103900,6466727,633,633,633,633,0
20241210,103800,6466727,633,633,633,633,0
20241210,103700,6466727,633,633,633,633,0
20241210,103600,6466727,633,633,633,633,0
20241210,103500,6466727,633,633,633,633,0
20241210,103400,6466727,633,633,633,633,0
20241210,103300,6466727,633,633,633,633,0
20241210,103200,6466727,633,633,633,633,0
20241210,103100,6466727,633,633,633,633,1003
20241210,103000,5831828,633,633,633,633,1000
20241210,102900,5198828,633,633,633,633,0
20241210,102800,5198828,633,633,633,633,2000
20241210,102700,3932828,633,633,633,633,1000
20241210,102600,3299828,633,625,633,625,9
20241210,102500,3294167,624,624,624,624,541
20241210,102400,2956583,624,623,624,623,69
20241210,102300,2913595,624,624,624,624,0
20241210,102200,2913595,624,624,624,624,0
20241210,102100,2913595,624,624,624,624,0
20241210,102000,2913595,624,624,624,624,70
20241210,101900,2869915,619,619,619,619,0
20241210,101800,2869915,619,619,619,619,0
20241210,101700,2869915,619,633,633,619,117
20241210,101600,2797029,633,633,633,633,0
20241210,101500,2797029,633,633,633,633,0
20241210,101400,2797029,633,633,633,633,500
20241210,101300,2480529,633,633,633,633,89
20241210,101200,2424192,633,633,633,633,0
20241210,101100,2424192,633,633,633,633,0
20241210,101000,2424192,633,633,633,633,0
20241210,100900,2424192,633,633,633,633,0
20241210,100800,2424192,633,633,633,633,0
20241210,100700,2424192,633,633,633,633,0
20241210,100600,2424192,633,633,633,633,0
20241210,100500,2424192,633,633,633,633,0
20241210,100400,2424192,633,633,633,633,0
20241210,100300,2424192,633,633,633,633,0
20241210,100200,2424192,633,633,633,633,0
20241210,100100,2424192,633,633,633,633,0
20241210,100000,2424192,633,633,633,633,0
20241210,095900,2424192,633,633,633,633,0
20241210,095800,2424192,633,633,633,633,0
20241210,095700,2424192,633,633,633,633,172
20241210,095600,2315316,633,633,633,633,10
20241210,095500,2308986,632,632,632,632,0
20241210,095400,2308986,632,632,632,632,0
20241210,095300,2308986,632,632,632,632,0
20241210,095200,2308986,632,632,632,632,0
20241210,095100,2308986,632,627,632,627,471
20241210,095000,2012866,626,626,626,626,49
20241210,094900,1982192,626,626,626,626,150
20241210,094800,1888292,626,626,626,626,20
20241210,094700,1875772,627,627,627,627,0
20241210,094600,1875772,627,627,627,627,0
20241210,094500,1875772,627,627,627,627,0
20241210,094400,1875772,627,627,627,627,0
20241210,094300,1875772,627,627,627,627,6
20241210,094200,1872010,627,627,627,627,0
20241210,094100,1872010,627,627,627,627,0
20241210,094000,1872010,627,627,627,627,0
20241210,093900,1872010,627,627,627,627,1
20241210,093800,1871383,620,621,621,620,119
20241210,093700,1797496,621,621,621,621,0
20241210,093600,1797496,621,621,621,621,25
20241210,093500,1781971,621,621,621,621,0
20241210,093400,1781971,621,621,621,621,35
20241210,093300,1760236,621,621,621,621,0
20241210,093200,1760236,621,621,621,621,0
20241210,093100,1760236,621,621,621,621,0
20241210,093000,1760236,621,621,621,621,0
20241210,092900,1760236,621,621,621,621,500
20241210,092800,1449736,621,621,621,621,0
20241210,092700,1449736,621,621,621,621,166
20241210,092600,1346650,624,624,624,624,0
20241210,092500,1346650,624,624,624,624,0
20241210,092400,1346650,624,624,624,624,0
20241210,092300,1346650,624,624,624,624,39
20241210,092200,1322314,624,624,624,624,61
20241210,092100,1284250,624,624,624,624,0
20241210,092000,1284250,624,624,624,624,0
20241210,091900,1284250,624,624,624,624,0
20241210,091800,1284250,624,624,624,624,0
20241210,091700,1284250,624,624,624,624,478
20241210,091600,985978,624,624,624,624,60
20241210,091500,948538,624,624,624,624,0
20241210,091400,948538,624,624,624,624,0
20241210,091300,948538,624,624,624,624,5
20241210,091200,945418,624,624,624,624,0
20241210,091100,945418,624,624,624,624,100
20241210,091000,883018,624,624,624,624,0
20241210,090900,883018,624,624,624,624,10
20241210,090800,876778,624,624,624,624,0
20241210,090700,876778,624,624,624,624,0
20241210,090600,876778,624,624,624,624,0
20241210,090500,876778,624,624,624,624,2
20241210,090400,875530,624,624,624,624,2
20241210,090300,874282,633,633,633,633,0
20241210,090200,874282,633,631,633,631,296
20241210,090100,687226,632,628,632,628,20
20241210,090000,674656,628,604,628,604,1114