KissMeData/033170/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,191600,164161666,795,795,795,795,8010
20241213,191500,164161666,795,795,795,795,0
20241213,191400,164161666,795,795,795,795,0
20241213,191300,164161666,795,795,795,795,0
20241213,191200,164161666,795,795,795,795,0
20241213,191100,164161666,795,795,795,795,0
20241213,191000,164161666,795,795,795,795,0
20241213,190900,164161666,795,795,795,795,0
20241213,190800,164161666,795,795,795,795,0
20241213,190700,164161666,795,795,795,795,0
20241213,190600,164161666,795,795,795,795,0
20241213,190500,164161666,795,795,795,795,0
20241213,190400,164161666,795,795,795,795,0
20241213,190300,164161666,795,795,795,795,0
20241213,190200,164161666,795,795,795,795,0
20241213,190100,164161666,795,795,795,795,0
20241213,190000,164161666,795,795,795,795,0
20241213,185900,164161666,795,795,795,795,0
20241213,185800,164161666,795,795,795,795,0
20241213,185700,164161666,795,795,795,795,0
20241213,185600,164161666,795,795,795,795,0
20241213,185500,164161666,795,795,795,795,0
20241213,185400,164161666,795,795,795,795,0
20241213,185300,164161666,795,795,795,795,0
20241213,185200,164161666,795,795,795,795,0
20241213,185100,164161666,795,795,795,795,0
20241213,185000,164161666,795,795,795,795,0
20241213,184900,164161666,795,795,795,795,0
20241213,184800,164161666,795,795,795,795,0
20241213,184700,164161666,795,795,795,795,0
20241213,184600,164161666,795,795,795,795,8010
20241213,184500,164161666,795,795,795,795,0
20241213,184400,164161666,795,795,795,795,0
20241213,184300,164161666,795,795,795,795,0
20241213,184200,164161666,795,795,795,795,0
20241213,184100,164161666,795,795,795,795,0
20241213,184000,164161666,795,795,795,795,0
20241213,183900,164161666,795,795,795,795,0
20241213,183800,164161666,795,795,795,795,0
20241213,183700,164161666,795,795,795,795,0
20241213,183600,164161666,795,795,795,795,0
20241213,183500,164161666,795,795,795,795,0
20241213,183400,164161666,795,795,795,795,0
20241213,183300,164161666,795,795,795,795,0
20241213,183200,164161666,795,795,795,795,0
20241213,183100,164161666,795,795,795,795,0
20241213,183000,164161666,795,795,795,795,0
20241213,182900,164161666,795,795,795,795,0
20241213,182800,164161666,795,795,795,795,0
20241213,182700,164161666,795,795,795,795,0
20241213,182600,164161666,795,795,795,795,0
20241213,182500,164161666,795,795,795,795,0
20241213,182400,164161666,795,795,795,795,0
20241213,182300,164161666,795,795,795,795,0
20241213,182200,164161666,795,795,795,795,0
20241213,182100,164161666,795,795,795,795,0
20241213,182000,164161666,795,795,795,795,0
20241213,181900,164161666,795,795,795,795,0
20241213,181800,164161666,795,795,795,795,0
20241213,181700,164161666,795,795,795,795,0
20241213,181600,164161666,795,795,795,795,8010
20241213,181500,164161666,795,795,795,795,0
20241213,181400,164161666,795,795,795,795,0
20241213,181300,164161666,795,795,795,795,0
20241213,181200,164161666,795,795,795,795,0
20241213,181100,164161666,795,795,795,795,0
20241213,181000,164161666,795,795,795,795,0
20241213,180900,164161666,795,795,795,795,0
20241213,180800,164161666,795,795,795,795,0
20241213,180700,164161666,795,795,795,795,0
20241213,180600,164161666,795,795,795,795,0
20241213,180500,164161666,795,795,795,795,0
20241213,180400,164161666,795,795,795,795,0
20241213,180300,164161666,795,795,795,795,0
20241213,180200,164161666,795,795,795,795,0
20241213,180100,164161666,795,795,795,795,0
20241213,180000,164161666,795,795,795,795,0
20241213,175900,164161666,795,795,795,795,0
20241213,175800,164161666,795,795,795,795,0
20241213,175700,164161666,795,795,795,795,0
20241213,175600,164161666,795,795,795,795,0
20241213,175500,164161666,795,795,795,795,0
20241213,175400,164161666,795,795,795,795,0
20241213,175300,164161666,795,795,795,795,0
20241213,175200,164161666,795,795,795,795,0
20241213,175100,164161666,795,795,795,795,0
20241213,175000,164161666,795,795,795,795,0
20241213,174900,164161666,795,795,795,795,0
20241213,174800,164161666,795,795,795,795,0
20241213,174700,164161666,795,795,795,795,0
20241213,174600,164161666,795,795,795,795,8010
20241213,174500,164161666,795,795,795,795,0
20241213,174400,164161666,795,795,795,795,0
20241213,174300,164161666,795,795,795,795,0
20241213,174200,164161666,795,795,795,795,0
20241213,174100,164161666,795,795,795,795,0
20241213,174000,164161666,795,795,795,795,0
20241213,173900,164161666,795,795,795,795,0
20241213,173800,164161666,795,795,795,795,0
20241213,173700,164161666,795,795,795,795,0
20241213,173600,164161666,795,795,795,795,0
20241213,173500,164161666,795,795,795,795,0
20241213,173400,164161666,795,795,795,795,0
20241213,173300,164161666,795,795,795,795,0
20241213,173200,164161666,795,795,795,795,0
20241213,173100,164161666,795,795,795,795,0
20241213,173000,164161666,795,795,795,795,0
20241213,172900,164161666,795,795,795,795,0
20241213,172800,164161666,795,795,795,795,0
20241213,172700,164161666,795,795,795,795,0
20241213,172600,164161666,795,795,795,795,0
20241213,172500,164161666,795,795,795,795,0
20241213,172400,164161666,795,795,795,795,0
20241213,172300,164161666,795,795,795,795,0
20241213,172200,164161666,795,795,795,795,0
20241213,172100,164161666,795,795,795,795,0
20241213,172000,164161666,795,795,795,795,0
20241213,171900,164161666,795,795,795,795,0
20241213,171800,164161666,795,795,795,795,0
20241213,171700,164161666,795,795,795,795,0
20241213,171600,164161666,795,795,795,795,8010
20241213,171500,164161666,795,795,795,795,0
20241213,171400,164161666,795,795,795,795,0
20241213,171300,164161666,795,795,795,795,0
20241213,171200,164161666,795,795,795,795,0
20241213,171100,164161666,795,795,795,795,0
20241213,171000,164161666,795,795,795,795,0
20241213,170900,164161666,795,795,795,795,0
20241213,170800,164161666,795,795,795,795,0
20241213,170700,164161666,795,795,795,795,0
20241213,170600,164161666,795,795,795,795,0
20241213,170500,164161666,795,795,795,795,0
20241213,170400,164161666,795,795,795,795,0
20241213,170300,164161666,795,795,795,795,0
20241213,170200,164161666,795,795,795,795,0
20241213,170100,164161666,795,795,795,795,0
20241213,170000,164161666,795,795,795,795,0
20241213,165900,164161666,795,795,795,795,0
20241213,165800,164161666,795,795,795,795,0
20241213,165700,164161666,795,795,795,795,0
20241213,165600,164161666,795,795,795,795,0
20241213,165500,164161666,795,795,795,795,0
20241213,165400,164161666,795,795,795,795,0
20241213,165300,164161666,795,795,795,795,0
20241213,165200,164161666,795,795,795,795,0
20241213,165100,164161666,795,795,795,795,0
20241213,165000,164161666,795,795,795,795,0
20241213,164900,164161666,795,795,795,795,0
20241213,164800,164161666,795,795,795,795,0
20241213,164700,164161666,795,795,795,795,0
20241213,164600,164161666,795,795,795,795,8010
20241213,164500,164161666,795,795,795,795,0
20241213,164400,164161666,795,795,795,795,0
20241213,164300,164161666,795,795,795,795,0
20241213,164200,164161666,795,795,795,795,0
20241213,164100,164161666,795,795,795,795,0
20241213,164000,164161666,795,795,795,795,0
20241213,163900,164161666,795,795,795,795,0
20241213,163800,164161666,795,795,795,795,0
20241213,163700,164161666,795,795,795,795,0
20241213,163600,164161666,795,795,795,795,0
20241213,163500,164161666,795,795,795,795,0
20241213,163400,164161666,795,795,795,795,0
20241213,163300,164161666,795,795,795,795,0
20241213,163200,164161666,795,795,795,795,0
20241213,163100,164161666,795,795,795,795,0
20241213,163000,164161666,795,795,795,795,0
20241213,162900,164161666,795,795,795,795,0
20241213,162800,164161666,795,795,795,795,0
20241213,162700,164161666,795,795,795,795,0
20241213,162600,164161666,795,795,795,795,0
20241213,162500,164161666,795,795,795,795,0
20241213,162400,164161666,795,795,795,795,0
20241213,162300,164161666,795,795,795,795,0
20241213,162200,164161666,795,795,795,795,0
20241213,162100,164161666,795,795,795,795,0
20241213,162000,164161666,795,795,795,795,0
20241213,161900,164161666,795,795,795,795,0
20241213,161800,164161666,795,795,795,795,0
20241213,161700,164161666,795,795,795,795,0
20241213,161600,164161666,795,795,795,795,8010
20241213,161500,164161666,795,795,795,795,0
20241213,161400,164161666,795,795,795,795,0
20241213,161300,164161666,795,795,795,795,0
20241213,161200,164161666,795,795,795,795,0
20241213,161100,164161666,795,795,795,795,0
20241213,161000,164161666,795,795,795,795,0
20241213,160900,164161666,795,795,795,795,0
20241213,160800,164161666,795,795,795,795,0
20241213,160700,164161666,795,795,795,795,0
20241213,160600,164161666,795,795,795,795,0
20241213,160500,164161666,795,795,795,795,0
20241213,160400,164161666,795,795,795,795,0
20241213,160300,164161666,795,795,795,795,0
20241213,160200,164161666,795,795,795,795,0
20241213,160100,164161666,795,795,795,795,0
20241213,160000,164161666,795,795,795,795,0
20241213,155900,164161666,795,795,795,795,0
20241213,155800,164161666,795,795,795,795,0
20241213,155700,164161666,795,795,795,795,0
20241213,155600,164161666,795,795,795,795,0
20241213,155500,164161666,795,795,795,795,0
20241213,155400,164161666,795,795,795,795,0
20241213,155300,164161666,795,795,795,795,0
20241213,155200,164161666,795,795,795,795,0
20241213,155100,164161666,795,795,795,795,0
20241213,155000,164161666,795,795,795,795,0
20241213,154900,164161666,795,795,795,795,0
20241213,154800,164161666,795,795,795,795,0
20241213,154700,164161666,795,795,795,795,0
20241213,154600,164161666,795,795,795,795,8010
20241213,154500,164161666,795,795,795,795,0
20241213,154400,164161666,795,795,795,795,0
20241213,154300,164161666,795,795,795,795,0
20241213,154200,164161666,795,795,795,795,0
20241213,154100,164161666,795,795,795,795,0
20241213,154000,164161666,795,795,795,795,0
20241213,153900,164161666,795,795,795,795,0
20241213,153800,164161666,795,795,795,795,0
20241213,153700,164161666,795,795,795,795,0
20241213,153600,164161666,795,795,795,795,0
20241213,153500,164161666,795,795,795,795,0
20241213,153400,164161666,795,795,795,795,0
20241213,153300,164161666,795,795,795,795,0
20241213,153200,164161666,795,795,795,795,0
20241213,153100,164161666,795,795,795,795,0
20241213,153000,164161666,795,795,795,795,8010
20241213,152900,157793716,795,795,795,795,0
20241213,152800,157793716,795,795,795,795,0
20241213,152700,157793716,795,795,795,795,0
20241213,152600,157793716,795,795,795,795,0
20241213,152500,157793716,795,795,795,795,0
20241213,152400,157793716,795,795,795,795,0
20241213,152300,157793716,795,795,795,795,0
20241213,152200,157793716,795,795,795,795,0
20241213,152100,157793716,795,795,795,795,0
20241213,152000,157793716,795,795,795,795,0
20241213,151900,157793716,795,795,795,795,293
20241213,151800,157560781,795,795,795,795,1987
20241213,151700,155981116,795,794,795,794,262
20241213,151600,155773086,795,794,795,794,102
20241213,151500,155692097,795,795,795,795,508
20241213,151400,155288237,795,795,795,795,0
20241213,151300,155288237,795,795,795,795,0
20241213,151200,155288237,795,796,796,794,68
20241213,151100,155234227,796,796,796,796,0
20241213,151000,155234227,796,796,796,796,888
20241213,150900,154527379,796,796,796,796,0
20241213,150800,154527379,796,796,796,796,0
20241213,150700,154527379,796,794,796,793,1258
20241213,150600,153529273,796,796,796,796,0
20241213,150500,153529273,796,795,796,795,501
20241213,150400,153130977,795,795,795,795,1
20241213,150300,153130182,795,795,795,795,0
20241213,150200,153130182,795,795,795,795,0
20241213,150100,153130182,795,795,795,795,594
20241213,150000,152657952,795,795,795,795,0
20241213,145900,152657952,795,795,795,795,1
20241213,145800,152657157,795,795,796,795,400
20241213,145700,152339156,796,796,796,796,1
20241213,145600,152338360,796,796,796,796,0
20241213,145500,152338360,796,796,796,796,0
20241213,145400,152338360,796,796,796,796,0
20241213,145300,152338360,796,796,796,796,500
20241213,145200,151940360,796,794,796,794,234
20241213,145100,151754562,796,796,796,796,10
20241213,145000,151746602,796,796,796,796,14
20241213,144900,151735458,794,796,796,794,1636
20241213,144800,150436391,795,795,796,795,516
20241213,144700,150026169,795,795,795,794,1354
20241213,144600,148950391,795,795,795,795,1000
20241213,144500,148155391,795,795,795,795,0
20241213,144400,148155391,795,795,795,795,0
20241213,144300,148155391,795,794,795,794,101
20241213,144200,148075196,795,795,795,795,0
20241213,144100,148075196,795,795,795,795,0
20241213,144000,148075196,795,795,795,795,0
20241213,143900,148075196,795,795,795,795,0
20241213,143800,148075196,795,795,795,795,0
20241213,143700,148075196,795,795,795,795,0
20241213,143600,148075196,795,794,795,793,1505
20241213,143500,146881724,795,794,795,794,3
20241213,143400,146879341,795,794,795,794,6
20241213,143300,146874574,795,795,795,794,3
20241213,143200,146872190,795,794,795,794,104
20241213,143100,146789513,795,794,795,794,602
20241213,143000,146311523,796,796,796,796,0
20241213,142900,146311523,796,796,796,796,0
20241213,142800,146311523,796,796,796,796,0
20241213,142700,146311523,796,794,796,793,46
20241213,142600,146275026,796,796,796,796,0
20241213,142500,146275026,796,796,796,796,0
20241213,142400,146275026,796,796,796,796,0
20241213,142300,146275026,796,796,796,796,0
20241213,142200,146275026,796,794,796,794,532
20241213,142100,145852614,796,796,796,796,0
20241213,142000,145852614,796,795,796,795,2
20241213,141900,145851023,797,797,797,797,0
20241213,141800,145851023,797,797,797,797,0
20241213,141700,145851023,797,797,797,797,0
20241213,141600,145851023,797,795,797,795,3
20241213,141500,145848635,797,796,797,793,216
20241213,141400,145677166,797,795,797,795,502
20241213,141300,145278072,797,796,797,796,13
20241213,141200,145267723,797,797,797,797,0
20241213,141100,145267723,797,795,797,795,10
20241213,141000,145259761,797,797,797,797,0
20241213,140900,145259761,797,795,797,794,505
20241213,140800,144858776,797,795,797,795,36
20241213,140700,144830151,797,796,797,796,5
20241213,140600,144826168,797,797,797,797,1
20241213,140500,144825371,797,797,797,797,0
20241213,140400,144825371,797,797,797,797,1
20241213,140300,144824574,797,797,797,797,0
20241213,140200,144824574,797,797,797,796,503
20241213,140100,144424183,797,796,797,795,313
20241213,140000,144175043,796,796,796,796,0
20241213,135900,144175043,796,796,796,796,0
20241213,135800,144175043,796,795,796,794,1960
20241213,135700,142618241,795,795,796,795,431
20241213,135600,142275507,796,798,798,795,6246
20241213,135500,137308787,798,797,798,796,233
20241213,135400,137123085,797,797,797,795,136
20241213,135300,137014703,798,798,798,796,1925
20241213,135200,135482398,798,798,798,797,1007
20241213,135100,134679817,798,798,798,798,0
20241213,135000,134679817,798,798,798,798,0
20241213,134900,134679817,798,797,798,795,7001
20241213,134800,129109173,798,797,798,796,5158
20241213,134700,125001245,797,798,798,797,2844
20241213,134600,122733740,799,799,799,799,0
20241213,134500,122733740,799,799,799,799,1115
20241213,134400,121842855,799,799,799,799,978
20241213,134300,121061433,799,799,799,799,1810
20241213,134200,119615243,799,799,799,799,1250
20241213,134100,118616493,799,799,799,799,1728
20241213,134000,117235821,799,799,799,799,1152
20241213,133900,116315373,799,799,799,799,1017
20241213,133800,115502790,799,799,799,799,143
20241213,133700,115388533,799,799,799,799,1352
20241213,133600,114308285,799,799,799,799,2015
20241213,133500,112698300,799,798,799,798,303
20241213,133400,112456503,799,798,799,798,2
20241213,133300,112454906,799,799,799,799,0
20241213,133200,112454906,799,799,799,799,9
20241213,133100,112447715,799,799,799,798,480
20241213,133000,112064539,799,799,799,799,2
20241213,132900,112062941,799,798,799,798,1350
20241213,132800,110985636,798,798,798,798,25
20241213,132700,110965686,798,798,799,798,1991
20241213,132600,109376867,799,797,799,797,1787
20241213,132500,107950940,798,798,798,798,0
20241213,132400,107950940,798,797,798,797,5001
20241213,132300,103962140,797,796,797,796,595
20241213,132200,103488519,796,796,796,796,406
20241213,132100,103165343,797,794,797,794,20091
20241213,132000,87195478,794,794,794,794,0
20241213,131900,87195478,794,794,794,794,2
20241213,131800,87193890,794,794,794,792,20
20241213,131700,87178035,794,793,794,793,1683
20241213,131600,85843404,794,794,794,794,0
20241213,131500,85843404,794,794,794,794,0
20241213,131400,85843404,794,794,794,794,0
20241213,131300,85843404,794,794,794,794,40
20241213,131200,85811644,794,794,794,794,0
20241213,131100,85811644,794,794,794,794,0
20241213,131000,85811644,794,791,794,791,301
20241213,130900,85573550,794,794,794,794,364
20241213,130800,85284534,794,793,794,792,1002
20241213,130700,84490945,794,794,794,794,200
20241213,130600,84332145,794,793,794,793,311
20241213,130500,84085511,794,794,794,794,21
20241213,130400,84068837,793,794,794,793,481
20241213,130300,83687303,794,794,794,794,50
20241213,130200,83647603,794,794,794,794,10
20241213,130100,83639663,794,793,794,793,53
20241213,130000,83597633,794,794,794,794,0
20241213,125900,83597633,794,793,794,793,2
20241213,125800,83596046,794,794,794,794,0
20241213,125700,83596046,794,794,795,794,522
20241213,125600,83181577,794,794,794,794,0
20241213,125500,83181577,794,794,794,794,0
20241213,125400,83181577,794,794,794,794,0
20241213,125300,83181577,794,794,794,794,0
20241213,125200,83181577,794,794,794,794,0
20241213,125100,83181577,794,794,794,794,0
20241213,125000,83181577,794,794,794,794,498
20241213,124900,82786165,794,794,794,794,0
20241213,124800,82786165,794,794,794,794,126
20241213,124700,82686121,794,794,794,794,0
20241213,124600,82686121,794,794,794,794,0
20241213,124500,82686121,794,794,794,794,377
20241213,124400,82386783,794,794,794,794,500
20241213,124300,81989783,794,794,795,794,1001
20241213,124200,81194988,794,794,795,793,3213
20241213,124100,78645077,795,795,795,795,0
20241213,124000,78645077,795,794,795,794,501
20241213,123900,78247282,794,794,795,794,1001
20241213,123800,77452487,794,794,794,794,1939
20241213,123700,75912921,794,794,794,794,61
20241213,123600,75864487,795,795,795,795,1
20241213,123500,75863692,794,794,794,794,0
20241213,123400,75863692,794,795,795,794,1455
20241213,123300,74707421,795,795,795,795,0
20241213,123200,74707421,795,795,795,795,52
20241213,123100,74666081,795,795,795,795,0
20241213,123000,74666081,795,795,795,795,0
20241213,122900,74666081,795,794,795,794,46
20241213,122800,74629556,795,795,795,795,0
20241213,122700,74629556,795,795,795,795,0
20241213,122600,74629556,795,795,795,795,0
20241213,122500,74629556,795,795,795,795,0
20241213,122400,74629556,795,795,795,795,350
20241213,122300,74351306,795,795,795,795,0
20241213,122200,74351306,795,795,795,795,0
20241213,122100,74351306,795,795,795,795,0
20241213,122000,74351306,795,795,795,795,1
20241213,121900,74350511,795,795,795,794,101
20241213,121800,74270217,795,795,795,795,0
20241213,121700,74270217,795,795,795,795,1
20241213,121600,74269422,795,795,795,795,0
20241213,121500,74269422,795,795,795,795,50
20241213,121400,74229672,795,795,795,795,100
20241213,121300,74150172,795,795,795,795,0
20241213,121200,74150172,795,795,795,795,0
20241213,121100,74150172,795,795,795,795,0
20241213,121000,74150172,795,795,795,795,2482
20241213,120900,72176982,795,795,795,795,0
20241213,120800,72176982,795,795,795,795,0
20241213,120700,72176982,795,795,795,795,0
20241213,120600,72176982,795,795,795,795,0
20241213,120500,72176982,795,795,795,795,0
20241213,120400,72176982,795,795,795,795,100
20241213,120300,72097482,795,795,795,795,0
20241213,120200,72097482,795,795,795,795,0
20241213,120100,72097482,795,795,795,795,0
20241213,120000,72097482,795,792,795,791,3619
20241213,115900,69232228,795,795,795,793,1983
20241213,115800,67659653,795,795,795,795,0
20241213,115700,67659653,795,795,795,795,56
20241213,115600,67615133,795,795,795,795,1010
20241213,115500,66812183,795,795,795,795,45
20241213,115400,66776408,795,795,796,795,131
20241213,115300,66672262,795,795,795,795,10
20241213,115200,66664312,796,796,796,796,0
20241213,115100,66664312,796,796,796,796,0
20241213,115000,66664312,796,796,796,796,0
20241213,114900,66664312,796,795,796,795,221
20241213,114800,66488616,795,795,795,795,0
20241213,114700,66488616,795,795,795,795,0
20241213,114600,66488616,795,795,795,795,1
20241213,114500,66487821,795,795,795,795,779
20241213,114400,65868516,793,793,793,793,271
20241213,114300,65653613,795,795,795,795,1113
20241213,114200,64768778,796,796,796,796,0
20241213,114100,64768778,796,796,796,796,239
20241213,114000,64578534,796,796,796,796,0
20241213,113900,64578534,796,796,796,796,0
20241213,113800,64578534,796,794,796,794,159
20241213,113700,64452286,796,796,796,796,0
20241213,113600,64452286,796,796,796,796,0
20241213,113500,64452286,796,795,796,795,107
20241213,113400,64367220,795,795,795,795,45
20241213,113300,64331445,796,796,796,796,0
20241213,113200,64331445,796,796,796,796,0
20241213,113100,64331445,796,796,796,796,0
20241213,113000,64331445,796,796,796,796,0
20241213,112900,64331445,796,796,796,796,0
20241213,112800,64331445,796,796,796,796,0
20241213,112700,64331445,796,796,796,796,65
20241213,112600,64279705,796,796,796,796,126
20241213,112500,64179409,796,795,796,795,1334
20241213,112400,63118705,795,794,795,794,2097
20241213,112300,61453686,794,794,794,794,0
20241213,112200,61453686,794,794,794,794,0
20241213,112100,61453686,794,794,794,794,0
20241213,112000,61453686,794,794,794,794,0
20241213,111900,61453686,794,794,794,794,0
20241213,111800,61453686,794,794,794,794,0
20241213,111700,61453686,794,794,794,794,0
20241213,111600,61453686,794,794,794,794,0
20241213,111500,61453686,794,793,794,793,3000
20241213,111400,59071696,794,794,794,794,0
20241213,111300,59071696,794,794,794,794,100
20241213,111200,58992296,794,794,794,794,0
20241213,111100,58992296,794,793,794,793,2
20241213,111000,58990709,790,793,793,790,645
20241213,110900,58479359,793,793,793,793,814
20241213,110800,57833857,793,793,793,793,1170
20241213,110700,56906047,793,793,793,792,502
20241213,110600,56508461,793,792,793,792,4335
20241213,110500,53073138,792,792,792,792,112
20241213,110400,52984434,792,792,792,792,205
20241213,110300,52822074,792,792,792,792,0
20241213,110200,52822074,792,792,792,792,50
20241213,110100,52782474,792,792,792,792,0
20241213,110000,52782474,792,792,792,792,3
20241213,105900,52780098,792,792,792,792,0
20241213,105800,52780098,792,791,792,791,202
20241213,105700,52620314,792,790,792,790,1224
20241213,105600,51652130,792,790,792,790,1503
20241213,105500,50464757,791,791,791,791,0
20241213,105400,50464757,791,791,791,791,703
20241213,105300,49908684,792,791,792,791,101
20241213,105200,49828792,792,791,792,791,201
20241213,105100,49669799,792,791,792,791,571
20241213,105000,49218136,792,792,792,792,1010
20241213,104900,48418216,792,792,792,792,1171
20241213,104800,47490784,792,791,792,791,20
20241213,104700,47474963,792,792,792,792,139
20241213,104600,47364875,793,793,793,793,0
20241213,104500,47364875,793,793,793,793,1
20241213,104400,47364082,792,792,793,792,4725
20241213,104300,43621881,792,791,792,791,3742
20241213,104200,40658247,791,791,791,790,638
20241213,104100,40153769,791,790,791,790,39
20241213,104000,40122958,791,791,791,791,10
20241213,103900,40115048,791,790,791,790,1671
20241213,103800,38794957,792,792,792,792,0
20241213,103700,38794957,792,791,792,790,142
20241213,103600,38682673,792,792,792,792,0
20241213,103500,38682673,792,789,792,789,857
20241213,103400,38006497,792,792,792,792,0
20241213,103300,38006497,792,789,792,789,575
20241213,103200,37552183,792,792,792,792,0
20241213,103100,37552183,792,790,792,788,2904
20241213,103000,35263824,792,792,792,788,556
20241213,102900,34825472,794,794,794,794,0
20241213,102800,34825472,794,794,794,794,0
20241213,102700,34825472,794,793,794,793,2141
20241213,102600,33127658,793,793,793,793,0
20241213,102500,33127658,793,793,793,793,0
20241213,102400,33127658,793,793,793,793,0
20241213,102300,33127658,793,793,793,793,94
20241213,102200,33053116,793,792,793,792,571
20241213,102100,32600883,793,793,793,793,0
20241213,102000,32600883,793,789,793,788,1570
20241213,101900,31361311,792,792,792,792,0
20241213,101800,31361311,792,789,792,789,493
20241213,101700,30972331,793,793,793,793,0
20241213,101600,30972331,793,793,793,793,0
20241213,101500,30972331,793,793,793,788,3021
20241213,101400,28590122,793,793,793,789,532
20241213,101300,28168365,793,793,793,793,842
20241213,101200,27500659,794,793,794,793,1779
20241213,101100,26089911,793,793,793,790,866
20241213,101000,25403797,793,793,793,793,0
20241213,100900,25403797,793,793,793,793,634
20241213,100800,24901035,793,793,793,791,58
20241213,100700,24855149,793,792,793,791,6
20241213,100600,24850395,793,793,794,793,28
20241213,100500,24828187,794,792,794,791,1888
20241213,100400,23332894,792,791,792,791,325
20241213,100300,23075818,791,790,791,788,1484
20241213,100200,21904800,790,791,791,789,1002
20241213,100100,21113778,792,792,792,791,202
20241213,100000,20953895,792,792,792,792,0
20241213,095900,20953895,792,792,792,792,704
20241213,095800,20396327,792,792,792,792,0
20241213,095700,20396327,792,792,792,792,0
20241213,095600,20396327,792,792,792,791,12
20241213,095500,20386833,791,791,792,791,1858
20241213,095400,18916320,791,791,791,791,566
20241213,095300,18468614,791,791,791,791,154
20241213,095200,18346800,791,791,791,791,309
20241213,095100,18102381,789,791,791,789,445
20241213,095000,17751272,791,791,791,791,0
20241213,094900,17751272,791,791,791,791,0
20241213,094800,17751272,791,789,791,789,742
20241213,094700,17165827,791,791,791,789,141
20241213,094600,17054298,791,790,791,790,284
20241213,094500,16829937,790,790,790,790,1217
20241213,094400,15868507,789,789,789,789,500
20241213,094300,15474007,788,791,791,788,632
20241213,094200,14975260,791,790,791,790,1331
20241213,094100,13922444,791,791,791,791,505
20241213,094000,13522989,791,791,791,791,2001
20241213,093900,11940198,791,790,791,790,2594
20241213,093800,9889440,790,789,790,789,693
20241213,093700,9342660,789,788,789,788,4
20241213,093600,9339506,788,788,788,788,102
20241213,093500,9259130,788,788,788,788,10
20241213,093400,9251250,788,787,788,787,552
20241213,093300,8816825,788,788,788,788,0
20241213,093200,8816825,788,788,788,788,40
20241213,093100,8785305,788,788,788,788,115
20241213,093000,8694685,788,788,788,788,500
20241213,092900,8300685,788,788,788,788,10
20241213,092800,8292805,788,788,788,788,10
20241213,092700,8284925,788,788,788,788,10
20241213,092600,8277045,788,782,788,782,161
20241213,092500,8150462,787,787,787,787,0
20241213,092400,8150462,787,787,787,787,5
20241213,092300,8146527,788,788,788,788,3
20241213,092200,8144163,788,788,788,788,4
20241213,092100,8141011,788,788,788,782,308
20241213,092000,7900117,783,785,789,783,243
20241213,091900,7709369,789,789,789,789,78
20241213,091800,7647827,789,789,789,789,1
20241213,091700,7647038,789,789,789,789,6
20241213,091600,7642304,789,789,789,789,10
20241213,091500,7634414,789,789,789,789,0
20241213,091400,7634414,789,788,790,788,2071
20241213,091300,6001649,788,788,788,788,5
20241213,091200,5997709,788,788,788,788,0
20241213,091100,5997709,788,782,788,782,2009
20241213,091000,4418073,782,785,785,781,323
20241213,090900,4165521,785,783,788,782,539
20241213,090800,3743196,789,785,789,785,4
20241213,090700,3740048,789,789,789,785,159
20241213,090600,3615220,789,789,789,785,14
20241213,090500,3604181,789,784,789,784,1326
20241213,090400,2559072,789,791,791,784,120
20241213,090300,2464814,790,790,790,790,488
20241213,090200,2079294,790,790,790,785,14
20241213,090100,2068243,791,786,791,786,2
20241213,090000,2066666,792,777,792,777,1331