KissMeData/225430/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,204400,14793192,655,655,655,655,3856
20241213,204300,14793192,655,655,655,655,0
20241213,204200,14793192,655,655,655,655,0
20241213,204100,14793192,655,655,655,655,0
20241213,204000,14793192,655,655,655,655,0
20241213,203900,14793192,655,655,655,655,0
20241213,203800,14793192,655,655,655,655,0
20241213,203700,14793192,655,655,655,655,0
20241213,203600,14793192,655,655,655,655,0
20241213,203500,14793192,655,655,655,655,0
20241213,203400,14793192,655,655,655,655,0
20241213,203300,14793192,655,655,655,655,0
20241213,203200,14793192,655,655,655,655,0
20241213,203100,14793192,655,655,655,655,0
20241213,203000,14793192,655,655,655,655,0
20241213,202900,14793192,655,655,655,655,0
20241213,202800,14793192,655,655,655,655,0
20241213,202700,14793192,655,655,655,655,0
20241213,202600,14793192,655,655,655,655,0
20241213,202500,14793192,655,655,655,655,0
20241213,202400,14793192,655,655,655,655,0
20241213,202300,14793192,655,655,655,655,0
20241213,202200,14793192,655,655,655,655,0
20241213,202100,14793192,655,655,655,655,0
20241213,202000,14793192,655,655,655,655,0
20241213,201900,14793192,655,655,655,655,0
20241213,201800,14793192,655,655,655,655,0
20241213,201700,14793192,655,655,655,655,0
20241213,201600,14793192,655,655,655,655,0
20241213,201500,14793192,655,655,655,655,0
20241213,201400,14793192,655,655,655,655,3856
20241213,201300,14793192,655,655,655,655,0
20241213,201200,14793192,655,655,655,655,0
20241213,201100,14793192,655,655,655,655,0
20241213,201000,14793192,655,655,655,655,0
20241213,200900,14793192,655,655,655,655,0
20241213,200800,14793192,655,655,655,655,0
20241213,200700,14793192,655,655,655,655,0
20241213,200600,14793192,655,655,655,655,0
20241213,200500,14793192,655,655,655,655,0
20241213,200400,14793192,655,655,655,655,0
20241213,200300,14793192,655,655,655,655,0
20241213,200200,14793192,655,655,655,655,0
20241213,200100,14793192,655,655,655,655,0
20241213,200000,14793192,655,655,655,655,0
20241213,195900,14793192,655,655,655,655,0
20241213,195800,14793192,655,655,655,655,0
20241213,195700,14793192,655,655,655,655,0
20241213,195600,14793192,655,655,655,655,0
20241213,195500,14793192,655,655,655,655,0
20241213,195400,14793192,655,655,655,655,0
20241213,195300,14793192,655,655,655,655,0
20241213,195200,14793192,655,655,655,655,0
20241213,195100,14793192,655,655,655,655,0
20241213,195000,14793192,655,655,655,655,0
20241213,194900,14793192,655,655,655,655,0
20241213,194800,14793192,655,655,655,655,0
20241213,194700,14793192,655,655,655,655,0
20241213,194600,14793192,655,655,655,655,0
20241213,194500,14793192,655,655,655,655,0
20241213,194400,14793192,655,655,655,655,3856
20241213,194300,14793192,655,655,655,655,0
20241213,194200,14793192,655,655,655,655,0
20241213,194100,14793192,655,655,655,655,0
20241213,194000,14793192,655,655,655,655,0
20241213,193900,14793192,655,655,655,655,0
20241213,193800,14793192,655,655,655,655,0
20241213,193700,14793192,655,655,655,655,0
20241213,193600,14793192,655,655,655,655,0
20241213,193500,14793192,655,655,655,655,0
20241213,193400,14793192,655,655,655,655,0
20241213,193300,14793192,655,655,655,655,0
20241213,193200,14793192,655,655,655,655,0
20241213,193100,14793192,655,655,655,655,0
20241213,193000,14793192,655,655,655,655,0
20241213,192900,14793192,655,655,655,655,0
20241213,192800,14793192,655,655,655,655,0
20241213,192700,14793192,655,655,655,655,0
20241213,192600,14793192,655,655,655,655,0
20241213,192500,14793192,655,655,655,655,0
20241213,192400,14793192,655,655,655,655,0
20241213,192300,14793192,655,655,655,655,0
20241213,192200,14793192,655,655,655,655,0
20241213,192100,14793192,655,655,655,655,0
20241213,192000,14793192,655,655,655,655,0
20241213,191900,14793192,655,655,655,655,0
20241213,191800,14793192,655,655,655,655,0
20241213,191700,14793192,655,655,655,655,0
20241213,191600,14793192,655,655,655,655,0
20241213,191500,14793192,655,655,655,655,0
20241213,191400,14793192,655,655,655,655,3856
20241213,191300,14793192,655,655,655,655,0
20241213,191200,14793192,655,655,655,655,0
20241213,191100,14793192,655,655,655,655,0
20241213,191000,14793192,655,655,655,655,0
20241213,190900,14793192,655,655,655,655,0
20241213,190800,14793192,655,655,655,655,0
20241213,190700,14793192,655,655,655,655,0
20241213,190600,14793192,655,655,655,655,0
20241213,190500,14793192,655,655,655,655,0
20241213,190400,14793192,655,655,655,655,0
20241213,190300,14793192,655,655,655,655,0
20241213,190200,14793192,655,655,655,655,0
20241213,190100,14793192,655,655,655,655,0
20241213,190000,14793192,655,655,655,655,0
20241213,185900,14793192,655,655,655,655,0
20241213,185800,14793192,655,655,655,655,0
20241213,185700,14793192,655,655,655,655,0
20241213,185600,14793192,655,655,655,655,0
20241213,185500,14793192,655,655,655,655,0
20241213,185400,14793192,655,655,655,655,0
20241213,185300,14793192,655,655,655,655,0
20241213,185200,14793192,655,655,655,655,0
20241213,185100,14793192,655,655,655,655,0
20241213,185000,14793192,655,655,655,655,0
20241213,184900,14793192,655,655,655,655,0
20241213,184800,14793192,655,655,655,655,0
20241213,184700,14793192,655,655,655,655,0
20241213,184600,14793192,655,655,655,655,0
20241213,184500,14793192,655,655,655,655,0
20241213,184400,14793192,655,655,655,655,3856
20241213,184300,14793192,655,655,655,655,0
20241213,184200,14793192,655,655,655,655,0
20241213,184100,14793192,655,655,655,655,0
20241213,184000,14793192,655,655,655,655,0
20241213,183900,14793192,655,655,655,655,0
20241213,183800,14793192,655,655,655,655,0
20241213,183700,14793192,655,655,655,655,0
20241213,183600,14793192,655,655,655,655,0
20241213,183500,14793192,655,655,655,655,0
20241213,183400,14793192,655,655,655,655,0
20241213,183300,14793192,655,655,655,655,0
20241213,183200,14793192,655,655,655,655,0
20241213,183100,14793192,655,655,655,655,0
20241213,183000,14793192,655,655,655,655,0
20241213,182900,14793192,655,655,655,655,0
20241213,182800,14793192,655,655,655,655,0
20241213,182700,14793192,655,655,655,655,0
20241213,182600,14793192,655,655,655,655,0
20241213,182500,14793192,655,655,655,655,0
20241213,182400,14793192,655,655,655,655,0
20241213,182300,14793192,655,655,655,655,0
20241213,182200,14793192,655,655,655,655,0
20241213,182100,14793192,655,655,655,655,0
20241213,182000,14793192,655,655,655,655,0
20241213,181900,14793192,655,655,655,655,0
20241213,181800,14793192,655,655,655,655,0
20241213,181700,14793192,655,655,655,655,0
20241213,181600,14793192,655,655,655,655,0
20241213,181500,14793192,655,655,655,655,0
20241213,181400,14793192,655,655,655,655,3856
20241213,181300,14793192,655,655,655,655,0
20241213,181200,14793192,655,655,655,655,0
20241213,181100,14793192,655,655,655,655,0
20241213,181000,14793192,655,655,655,655,0
20241213,180900,14793192,655,655,655,655,0
20241213,180800,14793192,655,655,655,655,0
20241213,180700,14793192,655,655,655,655,0
20241213,180600,14793192,655,655,655,655,0
20241213,180500,14793192,655,655,655,655,0
20241213,180400,14793192,655,655,655,655,0
20241213,180300,14793192,655,655,655,655,0
20241213,180200,14793192,655,655,655,655,0
20241213,180100,14793192,655,655,655,655,0
20241213,180000,14793192,655,655,655,655,0
20241213,175900,14793192,655,655,655,655,0
20241213,175800,14793192,655,655,655,655,0
20241213,175700,14793192,655,655,655,655,0
20241213,175600,14793192,655,655,655,655,0
20241213,175500,14793192,655,655,655,655,0
20241213,175400,14793192,655,655,655,655,0
20241213,175300,14793192,655,655,655,655,0
20241213,175200,14793192,655,655,655,655,0
20241213,175100,14793192,655,655,655,655,0
20241213,175000,14793192,655,655,655,655,0
20241213,174900,14793192,655,655,655,655,0
20241213,174800,14793192,655,655,655,655,0
20241213,174700,14793192,655,655,655,655,0
20241213,174600,14793192,655,655,655,655,0
20241213,174500,14793192,655,655,655,655,0
20241213,174400,14793192,655,655,655,655,3856
20241213,174300,14793192,655,655,655,655,0
20241213,174200,14793192,655,655,655,655,0
20241213,174100,14793192,655,655,655,655,0
20241213,174000,14793192,655,655,655,655,0
20241213,173900,14793192,655,655,655,655,0
20241213,173800,14793192,655,655,655,655,0
20241213,173700,14793192,655,655,655,655,0
20241213,173600,14793192,655,655,655,655,0
20241213,173500,14793192,655,655,655,655,0
20241213,173400,14793192,655,655,655,655,0
20241213,173300,14793192,655,655,655,655,0
20241213,173200,14793192,655,655,655,655,0
20241213,173100,14793192,655,655,655,655,0
20241213,173000,14793192,655,655,655,655,0
20241213,172900,14793192,655,655,655,655,0
20241213,172800,14793192,655,655,655,655,0
20241213,172700,14793192,655,655,655,655,0
20241213,172600,14793192,655,655,655,655,0
20241213,172500,14793192,655,655,655,655,0
20241213,172400,14793192,655,655,655,655,0
20241213,172300,14793192,655,655,655,655,0
20241213,172200,14793192,655,655,655,655,0
20241213,172100,14793192,655,655,655,655,0
20241213,172000,14793192,655,655,655,655,0
20241213,171900,14793192,655,655,655,655,0
20241213,171800,14793192,655,655,655,655,0
20241213,171700,14793192,655,655,655,655,0
20241213,171600,14793192,655,655,655,655,0
20241213,171500,14793192,655,655,655,655,0
20241213,171400,14793192,655,655,655,655,3856
20241213,171300,14793192,655,655,655,655,0
20241213,171200,14793192,655,655,655,655,0
20241213,171100,14793192,655,655,655,655,0
20241213,171000,14793192,655,655,655,655,0
20241213,170900,14793192,655,655,655,655,0
20241213,170800,14793192,655,655,655,655,0
20241213,170700,14793192,655,655,655,655,0
20241213,170600,14793192,655,655,655,655,0
20241213,170500,14793192,655,655,655,655,0
20241213,170400,14793192,655,655,655,655,0
20241213,170300,14793192,655,655,655,655,0
20241213,170200,14793192,655,655,655,655,0
20241213,170100,14793192,655,655,655,655,0
20241213,170000,14793192,655,655,655,655,0
20241213,165900,14793192,655,655,655,655,0
20241213,165800,14793192,655,655,655,655,0
20241213,165700,14793192,655,655,655,655,0
20241213,165600,14793192,655,655,655,655,0
20241213,165500,14793192,655,655,655,655,0
20241213,165400,14793192,655,655,655,655,0
20241213,165300,14793192,655,655,655,655,0
20241213,165200,14793192,655,655,655,655,0
20241213,165100,14793192,655,655,655,655,0
20241213,165000,14793192,655,655,655,655,0
20241213,164900,14793192,655,655,655,655,0
20241213,164800,14793192,655,655,655,655,0
20241213,164700,14793192,655,655,655,655,0
20241213,164600,14793192,655,655,655,655,0
20241213,164500,14793192,655,655,655,655,0
20241213,164400,14793192,655,655,655,655,3856
20241213,164300,14793192,655,655,655,655,0
20241213,164200,14793192,655,655,655,655,0
20241213,164100,14793192,655,655,655,655,0
20241213,164000,14793192,655,655,655,655,0
20241213,163900,14793192,655,655,655,655,0
20241213,163800,14793192,655,655,655,655,0
20241213,163700,14793192,655,655,655,655,0
20241213,163600,14793192,655,655,655,655,0
20241213,163500,14793192,655,655,655,655,0
20241213,163400,14793192,655,655,655,655,0
20241213,163300,14793192,655,655,655,655,0
20241213,163200,14793192,655,655,655,655,0
20241213,163100,14793192,655,655,655,655,0
20241213,163000,14793192,655,655,655,655,0
20241213,162900,14793192,655,655,655,655,0
20241213,162800,14793192,655,655,655,655,0
20241213,162700,14793192,655,655,655,655,0
20241213,162600,14793192,655,655,655,655,0
20241213,162500,14793192,655,655,655,655,0
20241213,162400,14793192,655,655,655,655,0
20241213,162300,14793192,655,655,655,655,0
20241213,162200,14793192,655,655,655,655,0
20241213,162100,14793192,655,655,655,655,0
20241213,162000,14793192,655,655,655,655,0
20241213,161900,14793192,655,655,655,655,0
20241213,161800,14793192,655,655,655,655,0
20241213,161700,14793192,655,655,655,655,0
20241213,161600,14793192,655,655,655,655,0
20241213,161500,14793192,655,655,655,655,0
20241213,161400,14793192,655,655,655,655,3856
20241213,161300,14793192,655,655,655,655,0
20241213,161200,14793192,655,655,655,655,0
20241213,161100,14793192,655,655,655,655,0
20241213,161000,14793192,655,655,655,655,0
20241213,160900,14793192,655,655,655,655,0
20241213,160800,14793192,655,655,655,655,0
20241213,160700,14793192,655,655,655,655,0
20241213,160600,14793192,655,655,655,655,0
20241213,160500,14793192,655,655,655,655,0
20241213,160400,14793192,655,655,655,655,0
20241213,160300,14793192,655,655,655,655,0
20241213,160200,14793192,655,655,655,655,0
20241213,160100,14793192,655,655,655,655,0
20241213,160000,14793192,655,655,655,655,0
20241213,155900,14793192,655,655,655,655,0
20241213,155800,14793192,655,655,655,655,0
20241213,155700,14793192,655,655,655,655,0
20241213,155600,14793192,655,655,655,655,0
20241213,155500,14793192,655,655,655,655,0
20241213,155400,14793192,655,655,655,655,0
20241213,155300,14793192,655,655,655,655,0
20241213,155200,14793192,655,655,655,655,0
20241213,155100,14793192,655,655,655,655,0
20241213,155000,14793192,655,655,655,655,0
20241213,154900,14793192,655,655,655,655,0
20241213,154800,14793192,655,655,655,655,0
20241213,154700,14793192,655,655,655,655,0
20241213,154600,14793192,655,655,655,655,0
20241213,154500,14793192,655,655,655,655,0
20241213,154400,14793192,655,655,655,655,3856
20241213,154300,14793192,655,655,655,655,0
20241213,154200,14793192,655,655,655,655,0
20241213,154100,14793192,655,655,655,655,0
20241213,154000,14793192,655,655,655,655,0
20241213,153900,14793192,655,655,655,655,0
20241213,153800,14793192,655,655,655,655,0
20241213,153700,14793192,655,655,655,655,0
20241213,153600,14793192,655,655,655,655,0
20241213,153500,14793192,655,655,655,655,0
20241213,153400,14793192,655,655,655,655,0
20241213,153300,14793192,655,655,655,655,0
20241213,153200,14793192,655,655,655,655,0
20241213,153100,14793192,655,655,655,655,0
20241213,153000,14793192,655,655,655,655,3856
20241213,152900,12267512,662,662,662,662,0
20241213,152800,12267512,662,662,662,662,0
20241213,152700,12267512,662,662,662,662,0
20241213,152600,12267512,662,662,662,662,0
20241213,152500,12267512,662,662,662,662,0
20241213,152400,12267512,662,662,662,662,0
20241213,152300,12267512,662,662,662,662,0
20241213,152200,12267512,662,662,662,662,0
20241213,152100,12267512,662,662,662,662,0
20241213,152000,12267512,662,662,662,662,0
20241213,151900,12267512,662,662,662,658,1058
20241213,151800,11569161,662,662,662,662,4
20241213,151700,11566513,662,662,662,662,0
20241213,151600,11566513,662,662,662,662,0
20241213,151500,11566513,662,662,662,662,0
20241213,151400,11566513,662,662,662,662,0
20241213,151300,11566513,662,662,662,662,0
20241213,151200,11566513,662,662,662,662,0
20241213,151100,11566513,662,662,662,662,0
20241213,151000,11566513,662,662,662,662,0
20241213,150900,11566513,662,662,662,662,0
20241213,150800,11566513,662,662,662,662,0
20241213,150700,11566513,662,662,662,662,0
20241213,150600,11566513,662,662,662,662,0
20241213,150500,11566513,662,662,662,662,0
20241213,150400,11566513,662,662,662,662,3
20241213,150300,11564527,662,662,662,662,0
20241213,150200,11564527,662,662,662,662,0
20241213,150100,11564527,662,662,662,662,1
20241213,150000,11563865,662,662,662,662,0
20241213,145900,11563865,662,662,662,662,0
20241213,145800,11563865,662,662,662,662,0
20241213,145700,11563865,662,662,662,662,0
20241213,145600,11563865,662,662,662,662,0
20241213,145500,11563865,662,662,662,662,0
20241213,145400,11563865,662,662,662,662,0
20241213,145300,11563865,662,662,662,662,0
20241213,145200,11563865,662,662,662,662,0
20241213,145100,11563865,662,662,662,662,0
20241213,145000,11563865,662,662,662,662,6
20241213,144900,11559893,662,662,662,662,0
20241213,144800,11559893,662,662,662,662,0
20241213,144700,11559893,662,662,662,662,0
20241213,144600,11559893,662,662,662,662,0
20241213,144500,11559893,662,662,662,662,0
20241213,144400,11559893,662,662,662,662,0
20241213,144300,11559893,662,662,662,662,0
20241213,144200,11559893,662,662,662,662,0
20241213,144100,11559893,662,662,662,662,0
20241213,144000,11559893,662,662,662,662,1
20241213,143900,11559231,662,662,662,662,0
20241213,143800,11559231,662,662,662,662,69
20241213,143700,11513553,662,662,662,662,0
20241213,143600,11513553,662,662,662,662,0
20241213,143500,11513553,662,662,662,662,0
20241213,143400,11513553,662,662,662,662,0
20241213,143300,11513553,662,662,662,662,0
20241213,143200,11513553,662,662,662,662,1
20241213,143100,11512891,659,659,659,659,0
20241213,143000,11512891,659,659,659,659,0
20241213,142900,11512891,659,659,659,659,0
20241213,142800,11512891,659,659,659,659,0
20241213,142700,11512891,659,659,659,659,0
20241213,142600,11512891,659,659,659,659,0
20241213,142500,11512891,659,659,659,659,0
20241213,142400,11512891,659,659,659,659,0
20241213,142300,11512891,659,659,659,659,0
20241213,142200,11512891,659,659,659,659,0
20241213,142100,11512891,659,659,659,659,0
20241213,142000,11512891,659,659,659,659,0
20241213,141900,11512891,659,659,659,659,0
20241213,141800,11512891,659,659,659,659,0
20241213,141700,11512891,659,659,659,659,1820
20241213,141600,10313511,658,661,661,658,1147
20241213,141500,9558776,667,661,667,661,81
20241213,141400,9505229,661,663,663,661,3603
20241213,141300,7122443,664,667,667,664,3325
20241213,141200,4914599,670,670,670,670,0
20241213,141100,4914599,670,670,670,670,0
20241213,141000,4914599,670,670,670,670,1
20241213,140900,4913929,669,672,672,669,782
20241213,140800,4389730,673,673,673,673,0
20241213,140700,4389730,673,673,673,673,0
20241213,140600,4389730,673,673,673,673,0
20241213,140500,4389730,673,673,673,673,0
20241213,140400,4389730,673,674,674,673,422
20241213,140300,4105599,674,675,675,674,87
20241213,140200,4046890,677,677,677,677,0
20241213,140100,4046890,677,677,677,677,0
20241213,140000,4046890,677,677,677,677,0
20241213,135900,4046890,677,677,677,677,0
20241213,135800,4046890,677,677,677,677,0
20241213,135700,4046890,677,677,677,677,0
20241213,135600,4046890,677,677,677,677,0
20241213,135500,4046890,677,677,677,677,0
20241213,135400,4046890,677,677,677,677,0
20241213,135300,4046890,677,677,677,677,0
20241213,135200,4046890,677,677,677,677,0
20241213,135100,4046890,677,677,677,677,13
20241213,135000,4038089,676,676,676,676,730
20241213,134900,3544609,675,675,675,675,0
20241213,134800,3544609,675,675,675,675,0
20241213,134700,3544609,675,675,675,675,0
20241213,134600,3544609,675,675,675,675,0
20241213,134500,3544609,675,675,675,675,3
20241213,134400,3542584,675,675,675,675,0
20241213,134300,3542584,675,675,675,675,0
20241213,134200,3542584,675,675,675,675,0
20241213,134100,3542584,675,675,675,675,1000
20241213,134000,2867584,674,674,674,674,0
20241213,133900,2867584,674,674,674,674,0
20241213,133800,2867584,674,674,674,674,0
20241213,133700,2867584,674,674,674,674,0
20241213,133600,2867584,674,674,674,674,0
20241213,133500,2867584,674,674,674,674,0
20241213,133400,2867584,674,674,674,674,0
20241213,133300,2867584,674,674,674,674,0
20241213,133200,2867584,674,674,674,674,2000
20241213,133100,1519584,674,674,674,674,0
20241213,133000,1519584,674,674,674,674,0
20241213,132900,1519584,674,674,674,674,0
20241213,132800,1519584,674,674,674,674,0
20241213,132700,1519584,674,674,674,674,0
20241213,132600,1519584,674,674,674,674,0
20241213,132500,1519584,674,674,674,674,0
20241213,132400,1519584,674,674,674,674,0
20241213,132300,1519584,674,674,674,674,0
20241213,132200,1519584,674,674,674,674,0
20241213,132100,1519584,674,674,674,674,0
20241213,132000,1519584,674,674,674,674,0
20241213,131900,1519584,674,674,674,674,0
20241213,131800,1519584,674,674,674,674,0
20241213,131700,1519584,674,674,674,674,0
20241213,131600,1519584,674,674,674,674,0
20241213,131500,1519584,674,674,674,674,0
20241213,131400,1519584,674,674,674,674,0
20241213,131300,1519584,674,674,674,674,0
20241213,131200,1519584,674,674,674,674,0
20241213,131100,1519584,674,674,674,674,0
20241213,131000,1519584,674,674,674,674,0
20241213,130900,1519584,674,674,674,674,59
20241213,130800,1479818,674,674,674,674,0
20241213,130700,1479818,674,674,674,674,0
20241213,130600,1479818,674,674,674,674,0
20241213,130500,1479818,674,674,674,674,0
20241213,130400,1479818,674,674,674,674,0
20241213,130300,1479818,674,674,674,674,15
20241213,130200,1469708,674,674,674,674,0
20241213,130100,1469708,674,674,674,674,0
20241213,130000,1469708,674,674,674,674,0
20241213,125900,1469708,674,674,674,674,0
20241213,125800,1469708,674,674,674,674,0
20241213,125700,1469708,674,674,674,674,0
20241213,125600,1469708,674,674,674,674,0
20241213,125500,1469708,674,674,674,674,0
20241213,125400,1469708,674,674,674,674,0
20241213,125300,1469708,674,674,674,674,0
20241213,125200,1469708,674,674,674,674,0
20241213,125100,1469708,674,674,674,674,0
20241213,125000,1469708,674,674,674,674,0
20241213,124900,1469708,674,674,674,674,0
20241213,124800,1469708,674,674,674,674,0
20241213,124700,1469708,674,674,674,674,0
20241213,124600,1469708,674,674,674,674,0
20241213,124500,1469708,674,674,674,674,0
20241213,124400,1469708,674,674,674,674,1
20241213,124300,1469034,672,672,672,672,0
20241213,124200,1469034,672,672,672,672,12
20241213,124100,1460970,675,675,675,675,0
20241213,124000,1460970,675,675,675,675,0
20241213,123900,1460970,675,675,675,675,0
20241213,123800,1460970,675,675,675,675,0
20241213,123700,1460970,675,675,675,675,0
20241213,123600,1460970,675,675,675,675,0
20241213,123500,1460970,675,675,675,675,0
20241213,123400,1460970,675,675,675,675,0
20241213,123300,1460970,675,675,675,675,0
20241213,123200,1460970,675,675,675,675,0
20241213,123100,1460970,675,675,675,675,0
20241213,123000,1460970,675,675,675,675,0
20241213,122900,1460970,675,675,675,675,0
20241213,122800,1460970,675,675,675,675,0
20241213,122700,1460970,675,675,675,675,0
20241213,122600,1460970,675,675,675,675,0
20241213,122500,1460970,675,675,675,675,0
20241213,122400,1460970,675,675,675,675,0
20241213,122300,1460970,675,675,675,675,0
20241213,122200,1460970,675,675,675,675,0
20241213,122100,1460970,675,675,675,675,0
20241213,122000,1460970,675,675,675,675,0
20241213,121900,1460970,675,675,675,675,0
20241213,121800,1460970,675,675,675,675,0
20241213,121700,1460970,675,675,675,675,0
20241213,121600,1460970,675,675,675,675,0
20241213,121500,1460970,675,675,675,675,0
20241213,121400,1460970,675,675,675,675,0
20241213,121300,1460970,675,675,675,675,0
20241213,121200,1460970,675,675,675,675,0
20241213,121100,1460970,675,675,675,675,0
20241213,121000,1460970,675,675,675,675,0
20241213,120900,1460970,675,675,675,675,0
20241213,120800,1460970,675,675,675,675,16
20241213,120700,1450170,675,675,675,675,0
20241213,120600,1450170,675,675,675,675,0
20241213,120500,1450170,675,675,675,675,0
20241213,120400,1450170,675,675,675,675,0
20241213,120300,1450170,675,675,675,675,0
20241213,120200,1450170,675,675,675,675,0
20241213,120100,1450170,675,675,675,675,0
20241213,120000,1450170,675,675,675,675,0
20241213,115900,1450170,675,675,675,675,0
20241213,115800,1450170,675,675,675,675,0
20241213,115700,1450170,675,675,675,675,0
20241213,115600,1450170,675,675,675,675,0
20241213,115500,1450170,675,675,675,675,20
20241213,115400,1436670,676,676,676,676,0
20241213,115300,1436670,676,676,676,676,0
20241213,115200,1436670,676,676,676,676,0
20241213,115100,1436670,676,676,676,676,0
20241213,115000,1436670,676,676,676,676,0
20241213,114900,1436670,676,676,676,676,0
20241213,114800,1436670,676,676,676,676,0
20241213,114700,1436670,676,676,676,676,0
20241213,114600,1436670,676,676,676,676,0
20241213,114500,1436670,676,676,676,676,0
20241213,114400,1436670,676,676,676,676,0
20241213,114300,1436670,676,676,676,676,0
20241213,114200,1436670,676,676,676,676,0
20241213,114100,1436670,676,676,676,676,0
20241213,114000,1436670,676,676,676,676,0
20241213,113900,1436670,676,676,676,676,0
20241213,113800,1436670,676,676,676,676,0
20241213,113700,1436670,676,676,676,676,0
20241213,113600,1436670,676,676,676,676,0
20241213,113500,1436670,676,676,676,676,0
20241213,113400,1436670,676,676,676,676,0
20241213,113300,1436670,676,676,676,676,0
20241213,113200,1436670,676,676,676,676,0
20241213,113100,1436670,676,676,676,676,0
20241213,113000,1436670,676,676,676,676,0
20241213,112900,1436670,676,676,676,676,0
20241213,112800,1436670,676,676,676,676,0
20241213,112700,1436670,676,676,676,676,0
20241213,112600,1436670,676,676,676,676,0
20241213,112500,1436670,676,676,676,676,0
20241213,112400,1436670,676,676,676,676,0
20241213,112300,1436670,676,676,676,676,0
20241213,112200,1436670,676,676,676,676,0
20241213,112100,1436670,676,676,676,676,0
20241213,112000,1436670,676,676,676,676,0
20241213,111900,1436670,676,676,676,676,0
20241213,111800,1436670,676,676,676,676,0
20241213,111700,1436670,676,676,676,676,0
20241213,111600,1436670,676,676,676,676,0
20241213,111500,1436670,676,676,676,676,0
20241213,111400,1436670,676,676,676,676,0
20241213,111300,1436670,676,676,676,676,0
20241213,111200,1436670,676,676,676,676,0
20241213,111100,1436670,676,676,676,676,0
20241213,111000,1436670,676,676,676,676,0
20241213,110900,1436670,676,676,676,676,0
20241213,110800,1436670,676,676,676,676,147
20241213,110700,1337298,676,676,676,676,2
20241213,110600,1335946,676,676,676,676,0
20241213,110500,1335946,676,676,676,676,0
20241213,110400,1335946,676,676,676,676,500
20241213,110300,997946,676,676,676,676,0
20241213,110200,997946,676,676,676,676,0
20241213,110100,997946,676,676,676,676,0
20241213,110000,997946,676,676,676,676,0
20241213,105900,997946,676,676,676,676,0
20241213,105800,997946,676,676,676,676,0
20241213,105700,997946,676,676,676,676,0
20241213,105600,997946,676,676,676,676,0
20241213,105500,997946,676,676,676,676,0
20241213,105400,997946,676,676,676,676,0
20241213,105300,997946,676,676,676,676,0
20241213,105200,997946,676,676,676,676,0
20241213,105100,997946,676,676,676,676,0
20241213,105000,997946,676,676,676,676,0
20241213,104900,997946,676,676,676,676,0
20241213,104800,997946,676,676,676,676,0
20241213,104700,997946,676,676,676,676,0
20241213,104600,997946,676,676,676,676,0
20241213,104500,997946,676,676,676,676,0
20241213,104400,997946,676,676,676,676,0
20241213,104300,997946,676,676,676,676,0
20241213,104200,997946,676,676,676,676,0
20241213,104100,997946,676,676,676,676,0
20241213,104000,997946,676,676,676,676,0
20241213,103900,997946,676,676,676,676,0
20241213,103800,997946,676,676,676,676,1
20241213,103700,997270,673,673,673,673,10
20241213,103600,990540,673,673,673,673,42
20241213,103500,962274,677,677,677,677,0
20241213,103400,962274,677,677,677,677,0
20241213,103300,962274,677,677,677,677,0
20241213,103200,962274,677,677,677,677,0
20241213,103100,962274,677,677,677,677,0
20241213,103000,962274,677,677,677,677,0
20241213,102900,962274,677,677,677,677,0
20241213,102800,962274,677,677,677,677,0
20241213,102700,962274,677,677,677,677,0
20241213,102600,962274,677,677,677,677,0
20241213,102500,962274,677,677,677,677,0
20241213,102400,962274,677,677,677,677,0
20241213,102300,962274,677,677,677,677,0
20241213,102200,962274,677,677,677,677,0
20241213,102100,962274,677,677,677,677,0
20241213,102000,962274,677,677,677,677,0
20241213,101900,962274,677,677,677,677,0
20241213,101800,962274,677,677,677,677,0
20241213,101700,962274,677,677,677,677,0
20241213,101600,962274,677,677,677,677,0
20241213,101500,962274,677,677,677,677,0
20241213,101400,962274,677,677,677,677,0
20241213,101300,962274,677,677,677,677,0
20241213,101200,962274,677,677,677,677,0
20241213,101100,962274,677,677,677,677,0
20241213,101000,962274,677,677,677,677,0
20241213,100900,962274,677,677,677,677,0
20241213,100800,962274,677,677,677,677,0
20241213,100700,962274,677,677,677,677,0
20241213,100600,962274,677,677,677,677,0
20241213,100500,962274,677,677,677,677,0
20241213,100400,962274,677,677,677,677,0
20241213,100300,962274,677,677,677,677,0
20241213,100200,962274,677,677,677,677,0
20241213,100100,962274,677,677,677,677,0
20241213,100000,962274,677,677,677,677,0
20241213,095900,962274,677,677,677,677,0
20241213,095800,962274,677,677,677,677,0
20241213,095700,962274,677,677,677,677,0
20241213,095600,962274,677,677,677,677,0
20241213,095500,962274,677,677,677,677,0
20241213,095400,962274,677,677,677,677,0
20241213,095300,962274,677,677,677,677,0
20241213,095200,962274,677,677,677,677,0
20241213,095100,962274,677,674,677,674,600
20241213,095000,557194,674,674,674,674,0
20241213,094900,557194,674,674,674,674,0
20241213,094800,557194,674,674,674,674,100
20241213,094700,489794,674,674,674,674,0
20241213,094600,489794,674,674,674,674,0
20241213,094500,489794,674,674,674,674,0
20241213,094400,489794,674,674,674,674,3
20241213,094300,487772,674,674,674,674,6
20241213,094200,483728,673,673,673,673,0
20241213,094100,483728,673,673,673,673,0
20241213,094000,483728,673,673,673,673,0
20241213,093900,483728,673,672,673,672,2
20241213,093800,482383,670,670,670,670,0
20241213,093700,482383,670,670,670,670,0
20241213,093600,482383,670,670,671,670,400
20241213,093500,214382,670,670,670,670,0
20241213,093400,214382,670,670,670,670,0
20241213,093300,214382,670,670,670,670,0
20241213,093200,214382,670,670,670,670,0
20241213,093100,214382,670,670,670,670,0
20241213,093000,214382,670,670,670,670,0
20241213,092900,214382,670,670,670,670,0
20241213,092800,214382,670,670,670,670,0
20241213,092700,214382,670,670,670,670,0
20241213,092600,214382,670,670,670,670,0
20241213,092500,214382,670,670,670,670,0
20241213,092400,214382,670,666,670,666,5
20241213,092300,211042,665,665,665,665,0
20241213,092200,211042,665,665,665,665,0
20241213,092100,211042,665,665,665,665,0
20241213,092000,211042,665,665,665,665,0
20241213,091900,211042,665,665,665,665,0
20241213,091800,211042,665,665,665,665,0
20241213,091700,211042,665,665,665,665,0
20241213,091600,211042,665,665,665,665,0
20241213,091500,211042,665,665,665,665,0
20241213,091400,211042,665,665,665,665,0
20241213,091300,211042,665,665,665,665,0
20241213,091200,211042,665,665,665,665,0
20241213,091100,211042,665,665,665,665,0
20241213,091000,211042,665,665,665,665,1
20241213,090900,210377,664,664,664,664,0
20241213,090800,210377,664,664,664,664,0
20241213,090700,210377,664,664,664,664,0
20241213,090600,210377,664,664,664,664,0
20241213,090500,210377,664,664,664,664,0
20241213,090400,210377,664,664,664,664,1
20241213,090300,209713,670,670,670,670,0
20241213,090200,209713,670,670,670,670,0
20241213,090100,209713,670,670,670,670,0
20241213,090000,209713,670,657,670,657,319