KissMeData/225430/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,204700,85530108,685,685,685,685,5329
20241230,204600,85530108,685,685,685,685,0
20241230,204500,85530108,685,685,685,685,0
20241230,204400,85530108,685,685,685,685,0
20241230,204300,85530108,685,685,685,685,0
20241230,204200,85530108,685,685,685,685,0
20241230,204100,85530108,685,685,685,685,0
20241230,204000,85530108,685,685,685,685,0
20241230,203900,85530108,685,685,685,685,0
20241230,203800,85530108,685,685,685,685,0
20241230,203700,85530108,685,685,685,685,0
20241230,203600,85530108,685,685,685,685,0
20241230,203500,85530108,685,685,685,685,0
20241230,203400,85530108,685,685,685,685,0
20241230,203300,85530108,685,685,685,685,0
20241230,203200,85530108,685,685,685,685,0
20241230,203100,85530108,685,685,685,685,0
20241230,203000,85530108,685,685,685,685,0
20241230,202900,85530108,685,685,685,685,0
20241230,202800,85530108,685,685,685,685,0
20241230,202700,85530108,685,685,685,685,0
20241230,202600,85530108,685,685,685,685,0
20241230,202500,85530108,685,685,685,685,0
20241230,202400,85530108,685,685,685,685,0
20241230,202300,85530108,685,685,685,685,0
20241230,202200,85530108,685,685,685,685,0
20241230,202100,85530108,685,685,685,685,0
20241230,202000,85530108,685,685,685,685,0
20241230,201900,85530108,685,685,685,685,0
20241230,201800,85530108,685,685,685,685,0
20241230,201700,85530108,685,685,685,685,5329
20241230,201600,85530108,685,685,685,685,0
20241230,201500,85530108,685,685,685,685,0
20241230,201400,85530108,685,685,685,685,0
20241230,201300,85530108,685,685,685,685,0
20241230,201200,85530108,685,685,685,685,0
20241230,201100,85530108,685,685,685,685,0
20241230,201000,85530108,685,685,685,685,0
20241230,200900,85530108,685,685,685,685,0
20241230,200800,85530108,685,685,685,685,0
20241230,200700,85530108,685,685,685,685,0
20241230,200600,85530108,685,685,685,685,0
20241230,200500,85530108,685,685,685,685,0
20241230,200400,85530108,685,685,685,685,0
20241230,200300,85530108,685,685,685,685,0
20241230,200200,85530108,685,685,685,685,0
20241230,200100,85530108,685,685,685,685,0
20241230,200000,85530108,685,685,685,685,0
20241230,195900,85530108,685,685,685,685,0
20241230,195800,85530108,685,685,685,685,0
20241230,195700,85530108,685,685,685,685,0
20241230,195600,85530108,685,685,685,685,0
20241230,195500,85530108,685,685,685,685,0
20241230,195400,85530108,685,685,685,685,0
20241230,195300,85530108,685,685,685,685,0
20241230,195200,85530108,685,685,685,685,0
20241230,195100,85530108,685,685,685,685,0
20241230,195000,85530108,685,685,685,685,0
20241230,194900,85530108,685,685,685,685,0
20241230,194800,85530108,685,685,685,685,0
20241230,194700,85530108,685,685,685,685,5329
20241230,194600,85530108,685,685,685,685,0
20241230,194500,85530108,685,685,685,685,0
20241230,194400,85530108,685,685,685,685,0
20241230,194300,85530108,685,685,685,685,0
20241230,194200,85530108,685,685,685,685,0
20241230,194100,85530108,685,685,685,685,0
20241230,194000,85530108,685,685,685,685,0
20241230,193900,85530108,685,685,685,685,0
20241230,193800,85530108,685,685,685,685,0
20241230,193700,85530108,685,685,685,685,0
20241230,193600,85530108,685,685,685,685,0
20241230,193500,85530108,685,685,685,685,0
20241230,193400,85530108,685,685,685,685,0
20241230,193300,85530108,685,685,685,685,0
20241230,193200,85530108,685,685,685,685,0
20241230,193100,85530108,685,685,685,685,0
20241230,193000,85530108,685,685,685,685,0
20241230,192900,85530108,685,685,685,685,0
20241230,192800,85530108,685,685,685,685,0
20241230,192700,85530108,685,685,685,685,0
20241230,192600,85530108,685,685,685,685,0
20241230,192500,85530108,685,685,685,685,0
20241230,192400,85530108,685,685,685,685,0
20241230,192300,85530108,685,685,685,685,0
20241230,192200,85530108,685,685,685,685,0
20241230,192100,85530108,685,685,685,685,0
20241230,192000,85530108,685,685,685,685,0
20241230,191900,85530108,685,685,685,685,0
20241230,191800,85530108,685,685,685,685,0
20241230,191700,85530108,685,685,685,685,5329
20241230,191600,85530108,685,685,685,685,0
20241230,191500,85530108,685,685,685,685,0
20241230,191400,85530108,685,685,685,685,0
20241230,191300,85530108,685,685,685,685,0
20241230,191200,85530108,685,685,685,685,0
20241230,191100,85530108,685,685,685,685,0
20241230,191000,85530108,685,685,685,685,0
20241230,190900,85530108,685,685,685,685,0
20241230,190800,85530108,685,685,685,685,0
20241230,190700,85530108,685,685,685,685,0
20241230,190600,85530108,685,685,685,685,0
20241230,190500,85530108,685,685,685,685,0
20241230,190400,85530108,685,685,685,685,0
20241230,190300,85530108,685,685,685,685,0
20241230,190200,85530108,685,685,685,685,0
20241230,190100,85530108,685,685,685,685,0
20241230,190000,85530108,685,685,685,685,0
20241230,185900,85530108,685,685,685,685,0
20241230,185800,85530108,685,685,685,685,0
20241230,185700,85530108,685,685,685,685,0
20241230,185600,85530108,685,685,685,685,0
20241230,185500,85530108,685,685,685,685,0
20241230,185400,85530108,685,685,685,685,0
20241230,185300,85530108,685,685,685,685,0
20241230,185200,85530108,685,685,685,685,0
20241230,185100,85530108,685,685,685,685,0
20241230,185000,85530108,685,685,685,685,0
20241230,184900,85530108,685,685,685,685,0
20241230,184800,85530108,685,685,685,685,0
20241230,184700,85530108,685,685,685,685,5329
20241230,184600,85530108,685,685,685,685,0
20241230,184500,85530108,685,685,685,685,0
20241230,184400,85530108,685,685,685,685,0
20241230,184300,85530108,685,685,685,685,0
20241230,184200,85530108,685,685,685,685,0
20241230,184100,85530108,685,685,685,685,0
20241230,184000,85530108,685,685,685,685,0
20241230,183900,85530108,685,685,685,685,0
20241230,183800,85530108,685,685,685,685,0
20241230,183700,85530108,685,685,685,685,0
20241230,183600,85530108,685,685,685,685,0
20241230,183500,85530108,685,685,685,685,0
20241230,183400,85530108,685,685,685,685,0
20241230,183300,85530108,685,685,685,685,0
20241230,183200,85530108,685,685,685,685,0
20241230,183100,85530108,685,685,685,685,0
20241230,183000,85530108,685,685,685,685,0
20241230,182900,85530108,685,685,685,685,0
20241230,182800,85530108,685,685,685,685,0
20241230,182700,85530108,685,685,685,685,0
20241230,182600,85530108,685,685,685,685,0
20241230,182500,85530108,685,685,685,685,0
20241230,182400,85530108,685,685,685,685,0
20241230,182300,85530108,685,685,685,685,0
20241230,182200,85530108,685,685,685,685,0
20241230,182100,85530108,685,685,685,685,0
20241230,182000,85530108,685,685,685,685,0
20241230,181900,85530108,685,685,685,685,0
20241230,181800,85530108,685,685,685,685,0
20241230,181700,85530108,685,685,685,685,5329
20241230,181600,85530108,685,685,685,685,0
20241230,181500,85530108,685,685,685,685,0
20241230,181400,85530108,685,685,685,685,0
20241230,181300,85530108,685,685,685,685,0
20241230,181200,85530108,685,685,685,685,0
20241230,181100,85530108,685,685,685,685,0
20241230,181000,85530108,685,685,685,685,0
20241230,180900,85530108,685,685,685,685,0
20241230,180800,85530108,685,685,685,685,0
20241230,180700,85530108,685,685,685,685,0
20241230,180600,85530108,685,685,685,685,0
20241230,180500,85530108,685,685,685,685,0
20241230,180400,85530108,685,685,685,685,0
20241230,180300,85530108,685,685,685,685,0
20241230,180200,85530108,685,685,685,685,0
20241230,180100,85530108,685,685,685,685,0
20241230,180000,85530108,685,685,685,685,0
20241230,175900,85530108,685,685,685,685,0
20241230,175800,85530108,685,685,685,685,0
20241230,175700,85530108,685,685,685,685,0
20241230,175600,85530108,685,685,685,685,0
20241230,175500,85530108,685,685,685,685,0
20241230,175400,85530108,685,685,685,685,0
20241230,175300,85530108,685,685,685,685,0
20241230,175200,85530108,685,685,685,685,0
20241230,175100,85530108,685,685,685,685,0
20241230,175000,85530108,685,685,685,685,0
20241230,174900,85530108,685,685,685,685,0
20241230,174800,85530108,685,685,685,685,0
20241230,174700,85530108,685,685,685,685,5329
20241230,174600,85530108,685,685,685,685,0
20241230,174500,85530108,685,685,685,685,0
20241230,174400,85530108,685,685,685,685,0
20241230,174300,85530108,685,685,685,685,0
20241230,174200,85530108,685,685,685,685,0
20241230,174100,85530108,685,685,685,685,0
20241230,174000,85530108,685,685,685,685,0
20241230,173900,85530108,685,685,685,685,0
20241230,173800,85530108,685,685,685,685,0
20241230,173700,85530108,685,685,685,685,0
20241230,173600,85530108,685,685,685,685,0
20241230,173500,85530108,685,685,685,685,0
20241230,173400,85530108,685,685,685,685,0
20241230,173300,85530108,685,685,685,685,0
20241230,173200,85530108,685,685,685,685,0
20241230,173100,85530108,685,685,685,685,0
20241230,173000,85530108,685,685,685,685,0
20241230,172900,85530108,685,685,685,685,0
20241230,172800,85530108,685,685,685,685,0
20241230,172700,85530108,685,685,685,685,0
20241230,172600,85530108,685,685,685,685,0
20241230,172500,85530108,685,685,685,685,0
20241230,172400,85530108,685,685,685,685,0
20241230,172300,85530108,685,685,685,685,0
20241230,172200,85530108,685,685,685,685,0
20241230,172100,85530108,685,685,685,685,0
20241230,172000,85530108,685,685,685,685,0
20241230,171900,85530108,685,685,685,685,0
20241230,171800,85530108,685,685,685,685,0
20241230,171700,85530108,685,685,685,685,5329
20241230,171600,85530108,685,685,685,685,0
20241230,171500,85530108,685,685,685,685,0
20241230,171400,85530108,685,685,685,685,0
20241230,171300,85530108,685,685,685,685,0
20241230,171200,85530108,685,685,685,685,0
20241230,171100,85530108,685,685,685,685,0
20241230,171000,85530108,685,685,685,685,0
20241230,170900,85530108,685,685,685,685,0
20241230,170800,85530108,685,685,685,685,0
20241230,170700,85530108,685,685,685,685,0
20241230,170600,85530108,685,685,685,685,0
20241230,170500,85530108,685,685,685,685,0
20241230,170400,85530108,685,685,685,685,0
20241230,170300,85530108,685,685,685,685,0
20241230,170200,85530108,685,685,685,685,0
20241230,170100,85530108,685,685,685,685,0
20241230,170000,85530108,685,685,685,685,0
20241230,165900,85530108,685,685,685,685,0
20241230,165800,85530108,685,685,685,685,0
20241230,165700,85530108,685,685,685,685,0
20241230,165600,85530108,685,685,685,685,0
20241230,165500,85530108,685,685,685,685,0
20241230,165400,85530108,685,685,685,685,0
20241230,165300,85530108,685,685,685,685,0
20241230,165200,85530108,685,685,685,685,0
20241230,165100,85530108,685,685,685,685,0
20241230,165000,85530108,685,685,685,685,0
20241230,164900,85530108,685,685,685,685,0
20241230,164800,85530108,685,685,685,685,0
20241230,164700,85530108,685,685,685,685,5329
20241230,164600,85530108,685,685,685,685,0
20241230,164500,85530108,685,685,685,685,0
20241230,164400,85530108,685,685,685,685,0
20241230,164300,85530108,685,685,685,685,0
20241230,164200,85530108,685,685,685,685,0
20241230,164100,85530108,685,685,685,685,0
20241230,164000,85530108,685,685,685,685,0
20241230,163900,85530108,685,685,685,685,0
20241230,163800,85530108,685,685,685,685,0
20241230,163700,85530108,685,685,685,685,0
20241230,163600,85530108,685,685,685,685,0
20241230,163500,85530108,685,685,685,685,0
20241230,163400,85530108,685,685,685,685,0
20241230,163300,85530108,685,685,685,685,0
20241230,163200,85530108,685,685,685,685,0
20241230,163100,85530108,685,685,685,685,0
20241230,163000,85530108,685,685,685,685,0
20241230,162900,85530108,685,685,685,685,0
20241230,162800,85530108,685,685,685,685,0
20241230,162700,85530108,685,685,685,685,0
20241230,162600,85530108,685,685,685,685,0
20241230,162500,85530108,685,685,685,685,0
20241230,162400,85530108,685,685,685,685,0
20241230,162300,85530108,685,685,685,685,0
20241230,162200,85530108,685,685,685,685,0
20241230,162100,85530108,685,685,685,685,0
20241230,162000,85530108,685,685,685,685,0
20241230,161900,85530108,685,685,685,685,0
20241230,161800,85530108,685,685,685,685,0
20241230,161700,85530108,685,685,685,685,5329
20241230,161600,85530108,685,685,685,685,0
20241230,161500,85530108,685,685,685,685,0
20241230,161400,85530108,685,685,685,685,0
20241230,161300,85530108,685,685,685,685,0
20241230,161200,85530108,685,685,685,685,0
20241230,161100,85530108,685,685,685,685,0
20241230,161000,85530108,685,685,685,685,0
20241230,160900,85530108,685,685,685,685,0
20241230,160800,85530108,685,685,685,685,0
20241230,160700,85530108,685,685,685,685,0
20241230,160600,85530108,685,685,685,685,0
20241230,160500,85530108,685,685,685,685,0
20241230,160400,85530108,685,685,685,685,0
20241230,160300,85530108,685,685,685,685,0
20241230,160200,85530108,685,685,685,685,0
20241230,160100,85530108,685,685,685,685,0
20241230,160000,85530108,685,685,685,685,0
20241230,155900,85530108,685,685,685,685,0
20241230,155800,85530108,685,685,685,685,0
20241230,155700,85530108,685,685,685,685,0
20241230,155600,85530108,685,685,685,685,0
20241230,155500,85530108,685,685,685,685,0
20241230,155400,85530108,685,685,685,685,0
20241230,155300,85530108,685,685,685,685,0
20241230,155200,85530108,685,685,685,685,0
20241230,155100,85530108,685,685,685,685,0
20241230,155000,85530108,685,685,685,685,0
20241230,154900,85530108,685,685,685,685,0
20241230,154800,85530108,685,685,685,685,0
20241230,154700,85530108,685,685,685,685,5329
20241230,154600,85530108,685,685,685,685,0
20241230,154500,85530108,685,685,685,685,0
20241230,154400,85530108,685,685,685,685,0
20241230,154300,85530108,685,685,685,685,0
20241230,154200,85530108,685,685,685,685,0
20241230,154100,85530108,685,685,685,685,0
20241230,154000,85530108,685,685,685,685,0
20241230,153900,85530108,685,685,685,685,0
20241230,153800,85530108,685,685,685,685,0
20241230,153700,85530108,685,685,685,685,0
20241230,153600,85530108,685,685,685,685,0
20241230,153500,85530108,685,685,685,685,0
20241230,153400,85530108,685,685,685,685,0
20241230,153300,85530108,685,685,685,685,0
20241230,153200,85530108,685,685,685,685,0
20241230,153100,85530108,685,685,685,685,0
20241230,153000,85530108,685,685,685,685,5329
20241230,152900,81879743,685,685,685,685,0
20241230,152800,81879743,685,685,685,685,0
20241230,152700,81879743,685,685,685,685,0
20241230,152600,81879743,685,685,685,685,0
20241230,152500,81879743,685,685,685,685,0
20241230,152400,81879743,685,685,685,685,0
20241230,152300,81879743,685,685,685,685,0
20241230,152200,81879743,685,685,685,685,0
20241230,152100,81879743,685,685,685,685,0
20241230,152000,81879743,685,685,685,685,0
20241230,151900,81879743,685,637,685,637,5500
20241230,151800,78231495,637,621,637,621,6908
20241230,151700,73936960,621,621,621,621,96
20241230,151600,73877344,621,621,621,621,0
20241230,151500,73877344,621,621,621,621,0
20241230,151400,73877344,621,621,621,621,0
20241230,151300,73877344,621,621,621,621,12451
20241230,151200,66145273,623,623,623,623,0
20241230,151100,66145273,623,623,623,623,0
20241230,151000,66145273,623,623,623,623,0
20241230,150900,66145273,623,623,623,623,0
20241230,150800,66145273,623,623,623,623,0
20241230,150700,66145273,623,623,623,623,0
20241230,150600,66145273,623,623,623,623,1
20241230,150500,66144650,623,623,623,623,10
20241230,150400,66138420,620,620,620,620,2500
20241230,150300,64588420,623,623,623,623,0
20241230,150200,64588420,623,623,623,623,157
20241230,150100,64490609,623,622,623,622,5
20241230,150000,64487497,623,623,623,623,0
20241230,145900,64487497,623,623,623,623,50
20241230,145800,64456347,623,623,623,623,0
20241230,145700,64456347,623,623,623,623,0
20241230,145600,64456347,623,623,623,623,0
20241230,145500,64456347,623,623,623,623,0
20241230,145400,64456347,623,623,623,623,0
20241230,145300,64456347,623,623,623,623,0
20241230,145200,64456347,623,623,623,623,0
20241230,145100,64456347,623,623,623,623,1
20241230,145000,64455724,620,620,620,620,498
20241230,144900,64146964,621,623,623,621,103
20241230,144800,64082999,623,623,623,623,1
20241230,144700,64082376,623,623,623,623,0
20241230,144600,64082376,623,623,623,623,0
20241230,144500,64082376,623,623,623,623,0
20241230,144400,64082376,623,623,623,623,0
20241230,144300,64082376,623,623,623,623,0
20241230,144200,64082376,623,623,623,623,0
20241230,144100,64082376,623,623,623,623,0
20241230,144000,64082376,623,623,623,623,0
20241230,143900,64082376,623,623,623,623,0
20241230,143800,64082376,623,623,623,623,0
20241230,143700,64082376,623,623,623,623,0
20241230,143600,64082376,623,623,623,623,0
20241230,143500,64082376,623,623,623,623,0
20241230,143400,64082376,623,623,623,623,0
20241230,143300,64082376,623,623,623,623,100
20241230,143200,64020076,623,623,623,623,0
20241230,143100,64020076,623,623,623,623,0
20241230,143000,64020076,623,623,623,623,1
20241230,142900,64019453,623,623,623,623,0
20241230,142800,64019453,623,623,623,623,0
20241230,142700,64019453,623,623,623,623,0
20241230,142600,64019453,623,623,623,623,0
20241230,142500,64019453,623,623,623,623,0
20241230,142400,64019453,623,623,623,623,0
20241230,142300,64019453,623,623,623,623,0
20241230,142200,64019453,623,623,623,623,0
20241230,142100,64019453,623,623,623,623,0
20241230,142000,64019453,623,623,623,623,0
20241230,141900,64019453,623,623,623,623,0
20241230,141800,64019453,623,623,623,623,0
20241230,141700,64019453,623,623,623,623,0
20241230,141600,64019453,623,623,623,623,0
20241230,141500,64019453,623,623,623,623,0
20241230,141400,64019453,623,623,623,623,0
20241230,141300,64019453,623,623,623,623,0
20241230,141200,64019453,623,623,623,623,0
20241230,141100,64019453,623,623,623,623,0
20241230,141000,64019453,623,623,623,623,0
20241230,140900,64019453,623,623,623,623,0
20241230,140800,64019453,623,623,623,623,0
20241230,140700,64019453,623,623,623,623,0
20241230,140600,64019453,623,623,623,623,0
20241230,140500,64019453,623,623,623,623,0
20241230,140400,64019453,623,623,623,623,0
20241230,140300,64019453,623,623,623,623,0
20241230,140200,64019453,623,623,623,623,0
20241230,140100,64019453,623,623,623,623,0
20241230,140000,64019453,623,623,623,623,0
20241230,135900,64019453,623,623,623,623,2
20241230,135800,64018207,623,623,623,623,0
20241230,135700,64018207,623,623,623,623,0
20241230,135600,64018207,623,623,623,623,0
20241230,135500,64018207,623,623,623,623,0
20241230,135400,64018207,623,623,623,623,0
20241230,135300,64018207,623,623,623,623,0
20241230,135200,64018207,623,623,623,623,0
20241230,135100,64018207,623,623,623,623,0
20241230,135000,64018207,623,623,623,623,0
20241230,134900,64018207,623,623,623,623,0
20241230,134800,64018207,623,623,623,623,0
20241230,134700,64018207,623,623,623,623,0
20241230,134600,64018207,623,623,623,623,0
20241230,134500,64018207,623,623,623,623,0
20241230,134400,64018207,623,623,623,623,0
20241230,134300,64018207,623,623,623,623,0
20241230,134200,64018207,623,623,623,623,0
20241230,134100,64018207,623,623,623,623,0
20241230,134000,64018207,623,623,623,623,0
20241230,133900,64018207,623,623,623,623,0
20241230,133800,64018207,623,623,623,623,0
20241230,133700,64018207,623,623,623,623,0
20241230,133600,64018207,623,623,623,623,0
20241230,133500,64018207,623,623,623,623,0
20241230,133400,64018207,623,623,623,623,0
20241230,133300,64018207,623,623,623,623,0
20241230,133200,64018207,623,623,623,623,0
20241230,133100,64018207,623,623,623,623,0
20241230,133000,64018207,623,623,623,623,0
20241230,132900,64018207,623,623,623,623,0
20241230,132800,64018207,623,623,623,623,0
20241230,132700,64018207,623,623,623,623,0
20241230,132600,64018207,623,623,623,623,0
20241230,132500,64018207,623,623,623,623,0
20241230,132400,64018207,623,623,623,623,0
20241230,132300,64018207,623,623,623,623,0
20241230,132200,64018207,623,623,623,623,2
20241230,132100,64016961,623,623,623,623,0
20241230,132000,64016961,623,623,623,623,0
20241230,131900,64016961,623,623,623,623,0
20241230,131800,64016961,623,623,623,623,0
20241230,131700,64016961,623,623,623,623,0
20241230,131600,64016961,623,623,623,623,0
20241230,131500,64016961,623,623,623,623,0
20241230,131400,64016961,623,623,623,623,0
20241230,131300,64016961,623,623,623,623,0
20241230,131200,64016961,623,623,623,623,0
20241230,131100,64016961,623,623,623,623,0
20241230,131000,64016961,623,623,623,623,1
20241230,130900,64016338,620,620,620,620,0
20241230,130800,64016338,620,620,620,620,0
20241230,130700,64016338,620,620,620,620,0
20241230,130600,64016338,620,620,620,620,0
20241230,130500,64016338,620,622,622,620,1000
20241230,130400,63395917,624,624,624,624,0
20241230,130300,63395917,624,624,624,624,0
20241230,130200,63395917,624,624,624,624,0
20241230,130100,63395917,624,624,624,624,0
20241230,130000,63395917,624,624,624,624,0
20241230,125900,63395917,624,624,624,624,0
20241230,125800,63395917,624,624,624,624,0
20241230,125700,63395917,624,624,624,624,0
20241230,125600,63395917,624,624,624,624,0
20241230,125500,63395917,624,624,624,624,0
20241230,125400,63395917,624,624,624,624,0
20241230,125300,63395917,624,624,624,624,0
20241230,125200,63395917,624,624,624,624,0
20241230,125100,63395917,624,624,624,624,0
20241230,125000,63395917,624,624,624,624,0
20241230,124900,63395917,624,624,624,624,0
20241230,124800,63395917,624,624,624,624,5
20241230,124700,63392797,622,622,622,622,0
20241230,124600,63392797,622,622,622,622,0
20241230,124500,63392797,622,622,622,622,0
20241230,124400,63392797,622,622,622,622,0
20241230,124300,63392797,622,622,622,622,0
20241230,124200,63392797,622,622,622,622,0
20241230,124100,63392797,622,622,622,622,0
20241230,124000,63392797,622,622,622,622,24
20241230,123900,63377869,624,624,624,624,0
20241230,123800,63377869,624,624,624,624,0
20241230,123700,63377869,624,624,624,624,0
20241230,123600,63377869,624,624,624,624,0
20241230,123500,63377869,624,624,624,624,0
20241230,123400,63377869,624,624,624,624,0
20241230,123300,63377869,624,624,624,624,0
20241230,123200,63377869,624,624,624,624,0
20241230,123100,63377869,624,624,624,624,0
20241230,123000,63377869,624,624,624,624,0
20241230,122900,63377869,624,624,624,624,0
20241230,122800,63377869,624,624,624,624,0
20241230,122700,63377869,624,624,624,624,0
20241230,122600,63377869,624,624,624,624,0
20241230,122500,63377869,624,624,624,624,0
20241230,122400,63377869,624,624,624,624,0
20241230,122300,63377869,624,624,624,624,0
20241230,122200,63377869,624,624,624,624,0
20241230,122100,63377869,624,624,624,624,0
20241230,122000,63377869,624,624,624,624,0
20241230,121900,63377869,624,624,624,624,0
20241230,121800,63377869,624,624,624,624,0
20241230,121700,63377869,624,624,624,624,0
20241230,121600,63377869,624,624,624,624,2
20241230,121500,63376621,624,624,624,624,0
20241230,121400,63376621,624,624,624,624,0
20241230,121300,63376621,624,624,624,624,0
20241230,121200,63376621,624,624,624,624,0
20241230,121100,63376621,624,624,624,624,0
20241230,121000,63376621,624,624,624,624,0
20241230,120900,63376621,624,624,624,624,0
20241230,120800,63376621,624,624,624,624,0
20241230,120700,63376621,624,624,624,624,0
20241230,120600,63376621,624,624,624,624,0
20241230,120500,63376621,624,624,624,624,0
20241230,120400,63376621,624,624,624,624,0
20241230,120300,63376621,624,624,624,624,0
20241230,120200,63376621,624,624,624,624,0
20241230,120100,63376621,624,624,624,624,0
20241230,120000,63376621,624,624,624,624,0
20241230,115900,63376621,624,624,624,624,0
20241230,115800,63376621,624,624,624,624,0
20241230,115700,63376621,624,624,624,624,0
20241230,115600,63376621,624,624,624,624,0
20241230,115500,63376621,624,624,624,624,0
20241230,115400,63376621,624,624,624,624,0
20241230,115300,63376621,624,624,624,624,0
20241230,115200,63376621,624,624,624,624,0
20241230,115100,63376621,624,624,624,624,0
20241230,115000,63376621,624,624,624,624,0
20241230,114900,63376621,624,624,624,624,0
20241230,114800,63376621,624,624,624,624,0
20241230,114700,63376621,624,624,624,624,0
20241230,114600,63376621,624,624,624,624,0
20241230,114500,63376621,624,624,624,624,0
20241230,114400,63376621,624,624,624,624,0
20241230,114300,63376621,624,624,624,624,0
20241230,114200,63376621,624,624,624,624,0
20241230,114100,63376621,624,624,624,624,0
20241230,114000,63376621,624,624,624,624,0
20241230,113900,63376621,624,624,624,624,0
20241230,113800,63376621,624,624,624,624,0
20241230,113700,63376621,624,624,624,624,4
20241230,113600,63374125,624,624,624,624,0
20241230,113500,63374125,624,624,624,624,0
20241230,113400,63374125,624,624,624,624,0
20241230,113300,63374125,624,624,624,624,0
20241230,113200,63374125,624,624,624,624,0
20241230,113100,63374125,624,624,624,624,0
20241230,113000,63374125,624,624,624,624,0
20241230,112900,63374125,624,624,624,624,0
20241230,112800,63374125,624,624,624,624,0
20241230,112700,63374125,624,624,624,624,0
20241230,112600,63374125,624,624,624,624,0
20241230,112500,63374125,624,624,624,624,0
20241230,112400,63374125,624,624,624,624,0
20241230,112300,63374125,624,624,624,624,0
20241230,112200,63374125,624,624,624,624,0
20241230,112100,63374125,624,624,624,624,0
20241230,112000,63374125,624,624,624,624,0
20241230,111900,63374125,624,624,624,624,0
20241230,111800,63374125,624,624,624,624,0
20241230,111700,63374125,624,624,624,624,0
20241230,111600,63374125,624,624,624,624,0
20241230,111500,63374125,624,624,624,624,0
20241230,111400,63374125,624,624,624,624,0
20241230,111300,63374125,624,624,624,624,0
20241230,111200,63374125,624,624,624,624,0
20241230,111100,63374125,624,624,624,624,1
20241230,111000,63373501,620,620,620,620,0
20241230,110900,63373501,620,623,623,620,50
20241230,110800,63342496,624,624,624,624,0
20241230,110700,63342496,624,624,624,624,0
20241230,110600,63342496,624,624,624,624,0
20241230,110500,63342496,624,624,624,624,0
20241230,110400,63342496,624,624,624,624,0
20241230,110300,63342496,624,624,624,624,0
20241230,110200,63342496,624,624,624,624,0
20241230,110100,63342496,624,624,624,624,0
20241230,110000,63342496,624,624,624,624,0
20241230,105900,63342496,624,624,624,624,0
20241230,105800,63342496,624,624,624,624,0
20241230,105700,63342496,624,624,624,624,0
20241230,105600,63342496,624,624,624,624,0
20241230,105500,63342496,624,624,624,624,0
20241230,105400,63342496,624,624,624,624,0
20241230,105300,63342496,624,624,624,624,1
20241230,105200,63341872,620,620,620,620,0
20241230,105100,63341872,620,620,620,620,0
20241230,105000,63341872,620,620,620,620,0
20241230,104900,63341872,620,620,620,620,0
20241230,104800,63341872,620,623,623,620,1400
20241230,104700,62473866,626,626,626,619,54189
20241230,104600,28928541,619,623,623,619,2000
20241230,104500,27689881,630,630,630,630,0
20241230,104400,27689881,630,626,630,626,10
20241230,104300,27683591,621,621,621,621,0
20241230,104200,27683591,621,621,621,621,0
20241230,104100,27683591,621,621,621,621,0
20241230,104000,27683591,621,621,621,621,0
20241230,103900,27683591,621,622,622,621,1800
20241230,103800,26565514,620,626,626,620,300
20241230,103700,26378749,631,631,631,631,0
20241230,103600,26378749,631,631,631,631,0
20241230,103500,26378749,631,631,631,631,0
20241230,103400,26378749,631,631,631,631,0
20241230,103300,26378749,631,631,631,631,0
20241230,103200,26378749,631,631,631,631,1
20241230,103100,26378118,631,626,631,626,502
20241230,103000,26062934,626,626,626,626,0
20241230,102900,26062934,626,626,626,626,0
20241230,102800,26062934,626,626,626,626,0
20241230,102700,26062934,626,626,626,626,0
20241230,102600,26062934,626,626,626,626,0
20241230,102500,26062934,626,626,626,626,0
20241230,102400,26062934,626,626,626,626,0
20241230,102300,26062934,626,626,626,626,0
20241230,102200,26062934,626,626,626,626,1
20241230,102100,26062308,626,626,626,626,0
20241230,102000,26062308,626,626,626,626,0
20241230,101900,26062308,626,626,626,626,0
20241230,101800,26062308,626,620,626,619,302
20241230,101700,25875204,626,622,626,619,605
20241230,101600,25499712,626,626,626,626,5
20241230,101500,25496582,621,621,621,621,0
20241230,101400,25496582,621,621,621,621,0
20241230,101300,25496582,621,621,621,621,0
20241230,101200,25496582,621,625,630,621,1907
20241230,101100,24311966,619,627,627,619,17201
20241230,101000,13659122,632,632,632,632,0
20241230,100900,13659122,632,632,632,632,0
20241230,100800,13659122,632,632,632,632,0
20241230,100700,13659122,632,632,632,632,0
20241230,100600,13659122,632,632,632,632,0
20241230,100500,13659122,632,632,632,632,10
20241230,100400,13652802,632,632,632,632,0
20241230,100300,13652802,632,632,632,632,0
20241230,100200,13652802,632,632,632,632,0
20241230,100100,13652802,632,632,632,632,0
20241230,100000,13652802,632,632,632,632,0
20241230,095900,13652802,632,632,632,632,0
20241230,095800,13652802,632,630,632,630,500
20241230,095700,13337472,630,630,630,630,0
20241230,095600,13337472,630,630,630,630,15
20241230,095500,13328022,632,632,632,632,0
20241230,095400,13328022,632,632,632,632,0
20241230,095300,13328022,632,632,632,632,0
20241230,095200,13328022,632,632,632,632,900
20241230,095100,12759222,632,632,632,632,0
20241230,095000,12759222,632,632,632,632,0
20241230,094900,12759222,632,632,632,632,0
20241230,094800,12759222,632,632,632,632,5
20241230,094700,12756062,632,632,632,632,6
20241230,094600,12752270,631,631,631,631,0
20241230,094500,12752270,631,631,631,631,0
20241230,094400,12752270,631,631,631,631,20
20241230,094300,12739650,631,631,631,631,0
20241230,094200,12739650,631,631,631,631,533
20241230,094100,12403327,631,630,631,630,252
20241230,094000,12244562,630,630,630,630,2
20241230,093900,12243302,631,631,631,631,0
20241230,093800,12243302,631,631,631,631,0
20241230,093700,12243302,631,631,631,631,0
20241230,093600,12243302,631,631,631,631,0
20241230,093500,12243302,631,631,631,631,0
20241230,093400,12243302,631,631,631,631,0
20241230,093300,12243302,631,631,631,631,0
20241230,093200,12243302,631,631,631,631,1
20241230,093100,12242671,631,631,631,631,0
20241230,093000,12242671,631,631,631,631,0
20241230,092900,12242671,631,631,631,631,0
20241230,092800,12242671,631,631,631,631,0
20241230,092700,12242671,631,631,631,631,0
20241230,092600,12242671,631,631,631,631,1
20241230,092500,12242040,631,631,631,631,0
20241230,092400,12242040,631,631,631,631,2
20241230,092300,12240778,632,632,632,632,0
20241230,092200,12240778,632,632,632,632,0
20241230,092100,12240778,632,632,632,632,0
20241230,092000,12240778,632,631,632,631,748
20241230,091900,11768058,632,632,632,632,0
20241230,091800,11768058,632,626,632,626,30
20241230,091700,11749239,626,618,626,618,865
20241230,091600,11212897,612,620,620,612,2680
20241230,091500,9566436,626,625,626,625,4
20241230,091400,9563933,599,599,599,599,0
20241230,091300,9563933,599,635,635,599,8049
20241230,091200,4631020,636,636,636,636,0
20241230,091100,4631020,636,636,636,636,0
20241230,091000,4631020,636,636,636,636,2
20241230,090900,4629748,635,635,635,635,0
20241230,090800,4629748,635,635,635,635,0
20241230,090700,4629748,635,636,636,635,4473
20241230,090600,1789082,636,636,636,636,50
20241230,090500,1757282,636,636,636,636,0
20241230,090400,1757282,636,636,636,636,0
20241230,090300,1757282,636,636,636,636,150
20241230,090200,1661882,636,636,636,636,2606
20241230,090100,4466,638,638,638,638,0
20241230,090000,4466,638,638,638,638,7