KissMeData/027970/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,191200,64357134,849,849,849,849,1197
20241218,191100,64357134,849,849,849,849,0
20241218,191000,64357134,849,849,849,849,0
20241218,190900,64357134,849,849,849,849,0
20241218,190800,64357134,849,849,849,849,0
20241218,190700,64357134,849,849,849,849,0
20241218,190600,64357134,849,849,849,849,0
20241218,190500,64357134,849,849,849,849,0
20241218,190400,64357134,849,849,849,849,0
20241218,190300,64357134,849,849,849,849,0
20241218,190200,64357134,849,849,849,849,0
20241218,190100,64357134,849,849,849,849,0
20241218,190000,64357134,849,849,849,849,0
20241218,185900,64357134,849,849,849,849,0
20241218,185800,64357134,849,849,849,849,0
20241218,185700,64357134,849,849,849,849,0
20241218,185600,64357134,849,849,849,849,0
20241218,185500,64357134,849,849,849,849,0
20241218,185400,64357134,849,849,849,849,0
20241218,185300,64357134,849,849,849,849,0
20241218,185200,64357134,849,849,849,849,0
20241218,185100,64357134,849,849,849,849,0
20241218,185000,64357134,849,849,849,849,0
20241218,184900,64357134,849,849,849,849,0
20241218,184800,64357134,849,849,849,849,0
20241218,184700,64357134,849,849,849,849,0
20241218,184600,64357134,849,849,849,849,0
20241218,184500,64357134,849,849,849,849,0
20241218,184400,64357134,849,849,849,849,0
20241218,184300,64357134,849,849,849,849,0
20241218,184200,64357134,849,849,849,849,1197
20241218,184100,64357134,849,849,849,849,0
20241218,184000,64357134,849,849,849,849,0
20241218,183900,64357134,849,849,849,849,0
20241218,183800,64357134,849,849,849,849,0
20241218,183700,64357134,849,849,849,849,0
20241218,183600,64357134,849,849,849,849,0
20241218,183500,64357134,849,849,849,849,0
20241218,183400,64357134,849,849,849,849,0
20241218,183300,64357134,849,849,849,849,0
20241218,183200,64357134,849,849,849,849,0
20241218,183100,64357134,849,849,849,849,0
20241218,183000,64357134,849,849,849,849,0
20241218,182900,64357134,849,849,849,849,0
20241218,182800,64357134,849,849,849,849,0
20241218,182700,64357134,849,849,849,849,0
20241218,182600,64357134,849,849,849,849,0
20241218,182500,64357134,849,849,849,849,0
20241218,182400,64357134,849,849,849,849,0
20241218,182300,64357134,849,849,849,849,0
20241218,182200,64357134,849,849,849,849,0
20241218,182100,64357134,849,849,849,849,0
20241218,182000,64357134,849,849,849,849,0
20241218,181900,64357134,849,849,849,849,0
20241218,181800,64357134,849,849,849,849,0
20241218,181700,64357134,849,849,849,849,0
20241218,181600,64357134,849,849,849,849,0
20241218,181500,64357134,849,849,849,849,0
20241218,181400,64357134,849,849,849,849,0
20241218,181300,64357134,849,849,849,849,0
20241218,181200,64357134,849,849,849,849,1197
20241218,181100,64357134,849,849,849,849,0
20241218,181000,64357134,849,849,849,849,0
20241218,180900,64357134,849,849,849,849,0
20241218,180800,64357134,849,849,849,849,0
20241218,180700,64357134,849,849,849,849,0
20241218,180600,64357134,849,849,849,849,0
20241218,180500,64357134,849,849,849,849,0
20241218,180400,64357134,849,849,849,849,0
20241218,180300,64357134,849,849,849,849,0
20241218,180200,64357134,849,849,849,849,0
20241218,180100,64357134,849,849,849,849,0
20241218,180000,64357134,849,849,849,849,0
20241218,175900,64357134,849,849,849,849,0
20241218,175800,64357134,849,849,849,849,0
20241218,175700,64357134,849,849,849,849,0
20241218,175600,64357134,849,849,849,849,0
20241218,175500,64357134,849,849,849,849,0
20241218,175400,64357134,849,849,849,849,0
20241218,175300,64357134,849,849,849,849,0
20241218,175200,64357134,849,849,849,849,0
20241218,175100,64357134,849,849,849,849,0
20241218,175000,64357134,849,849,849,849,0
20241218,174900,64357134,849,849,849,849,0
20241218,174800,64357134,849,849,849,849,0
20241218,174700,64357134,849,849,849,849,0
20241218,174600,64357134,849,849,849,849,0
20241218,174500,64357134,849,849,849,849,0
20241218,174400,64357134,849,849,849,849,0
20241218,174300,64357134,849,849,849,849,0
20241218,174200,64357134,849,849,849,849,1197
20241218,174100,64357134,849,849,849,849,0
20241218,174000,64357134,849,849,849,849,0
20241218,173900,64357134,849,849,849,849,0
20241218,173800,64357134,849,849,849,849,0
20241218,173700,64357134,849,849,849,849,0
20241218,173600,64357134,849,849,849,849,0
20241218,173500,64357134,849,849,849,849,0
20241218,173400,64357134,849,849,849,849,0
20241218,173300,64357134,849,849,849,849,0
20241218,173200,64357134,849,849,849,849,0
20241218,173100,64357134,849,849,849,849,0
20241218,173000,64357134,849,849,849,849,0
20241218,172900,64357134,849,849,849,849,0
20241218,172800,64357134,849,849,849,849,0
20241218,172700,64357134,849,849,849,849,0
20241218,172600,64357134,849,849,849,849,0
20241218,172500,64357134,849,849,849,849,0
20241218,172400,64357134,849,849,849,849,0
20241218,172300,64357134,849,849,849,849,0
20241218,172200,64357134,849,849,849,849,0
20241218,172100,64357134,849,849,849,849,0
20241218,172000,64357134,849,849,849,849,0
20241218,171900,64357134,849,849,849,849,0
20241218,171800,64357134,849,849,849,849,0
20241218,171700,64357134,849,849,849,849,0
20241218,171600,64357134,849,849,849,849,0
20241218,171500,64357134,849,849,849,849,0
20241218,171400,64357134,849,849,849,849,0
20241218,171300,64357134,849,849,849,849,0
20241218,171200,64357134,849,849,849,849,1197
20241218,171100,64357134,849,849,849,849,0
20241218,171000,64357134,849,849,849,849,0
20241218,170900,64357134,849,849,849,849,0
20241218,170800,64357134,849,849,849,849,0
20241218,170700,64357134,849,849,849,849,0
20241218,170600,64357134,849,849,849,849,0
20241218,170500,64357134,849,849,849,849,0
20241218,170400,64357134,849,849,849,849,0
20241218,170300,64357134,849,849,849,849,0
20241218,170200,64357134,849,849,849,849,0
20241218,170100,64357134,849,849,849,849,0
20241218,170000,64357134,849,849,849,849,0
20241218,165900,64357134,849,849,849,849,0
20241218,165800,64357134,849,849,849,849,0
20241218,165700,64357134,849,849,849,849,0
20241218,165600,64357134,849,849,849,849,0
20241218,165500,64357134,849,849,849,849,0
20241218,165400,64357134,849,849,849,849,0
20241218,165300,64357134,849,849,849,849,0
20241218,165200,64357134,849,849,849,849,0
20241218,165100,64357134,849,849,849,849,0
20241218,165000,64357134,849,849,849,849,0
20241218,164900,64357134,849,849,849,849,0
20241218,164800,64357134,849,849,849,849,0
20241218,164700,64357134,849,849,849,849,0
20241218,164600,64357134,849,849,849,849,0
20241218,164500,64357134,849,849,849,849,0
20241218,164400,64357134,849,849,849,849,0
20241218,164300,64357134,849,849,849,849,0
20241218,164200,64357134,849,849,849,849,1197
20241218,164100,64357134,849,849,849,849,0
20241218,164000,64357134,849,849,849,849,0
20241218,163900,64357134,849,849,849,849,0
20241218,163800,64357134,849,849,849,849,0
20241218,163700,64357134,849,849,849,849,0
20241218,163600,64357134,849,849,849,849,0
20241218,163500,64357134,849,849,849,849,0
20241218,163400,64357134,849,849,849,849,0
20241218,163300,64357134,849,849,849,849,0
20241218,163200,64357134,849,849,849,849,0
20241218,163100,64357134,849,849,849,849,0
20241218,163000,64357134,849,849,849,849,0
20241218,162900,64357134,849,849,849,849,0
20241218,162800,64357134,849,849,849,849,0
20241218,162700,64357134,849,849,849,849,0
20241218,162600,64357134,849,849,849,849,0
20241218,162500,64357134,849,849,849,849,0
20241218,162400,64357134,849,849,849,849,0
20241218,162300,64357134,849,849,849,849,0
20241218,162200,64357134,849,849,849,849,0
20241218,162100,64357134,849,849,849,849,0
20241218,162000,64357134,849,849,849,849,0
20241218,161900,64357134,849,849,849,849,0
20241218,161800,64357134,849,849,849,849,0
20241218,161700,64357134,849,849,849,849,0
20241218,161600,64357134,849,849,849,849,0
20241218,161500,64357134,849,849,849,849,0
20241218,161400,64357134,849,849,849,849,0
20241218,161300,64357134,849,849,849,849,0
20241218,161200,64357134,849,849,849,849,1197
20241218,161100,64357134,849,849,849,849,0
20241218,161000,64357134,849,849,849,849,0
20241218,160900,64357134,849,849,849,849,0
20241218,160800,64357134,849,849,849,849,0
20241218,160700,64357134,849,849,849,849,0
20241218,160600,64357134,849,849,849,849,0
20241218,160500,64357134,849,849,849,849,0
20241218,160400,64357134,849,849,849,849,0
20241218,160300,64357134,849,849,849,849,0
20241218,160200,64357134,849,849,849,849,0
20241218,160100,64357134,849,849,849,849,0
20241218,160000,64357134,849,849,849,849,0
20241218,155900,64357134,849,849,849,849,0
20241218,155800,64357134,849,849,849,849,0
20241218,155700,64357134,849,849,849,849,0
20241218,155600,64357134,849,849,849,849,0
20241218,155500,64357134,849,849,849,849,0
20241218,155400,64357134,849,849,849,849,0
20241218,155300,64357134,849,849,849,849,0
20241218,155200,64357134,849,849,849,849,0
20241218,155100,64357134,849,849,849,849,0
20241218,155000,64357134,849,849,849,849,0
20241218,154900,64357134,849,849,849,849,0
20241218,154800,64357134,849,849,849,849,0
20241218,154700,64357134,849,849,849,849,0
20241218,154600,64357134,849,849,849,849,0
20241218,154500,64357134,849,849,849,849,0
20241218,154400,64357134,849,849,849,849,0
20241218,154300,64357134,849,849,849,849,0
20241218,154200,64357134,849,849,849,849,1197
20241218,154100,64357134,849,849,849,849,0
20241218,154000,64357134,849,849,849,849,0
20241218,153900,64357134,849,849,849,849,0
20241218,153800,64357134,849,849,849,849,0
20241218,153700,64357134,849,849,849,849,0
20241218,153600,64357134,849,849,849,849,0
20241218,153500,64357134,849,849,849,849,0
20241218,153400,64357134,849,849,849,849,0
20241218,153300,64357134,849,849,849,849,0
20241218,153200,64357134,849,849,849,849,0
20241218,153100,64357134,849,849,849,849,0
20241218,153000,64357134,849,849,849,849,1197
20241218,152900,63340881,848,848,848,848,0
20241218,152800,63340881,848,848,848,848,0
20241218,152700,63340881,848,848,848,848,0
20241218,152600,63340881,848,848,848,848,0
20241218,152500,63340881,848,848,848,848,0
20241218,152400,63340881,848,848,848,848,0
20241218,152300,63340881,848,848,848,848,0
20241218,152200,63340881,848,848,848,848,0
20241218,152100,63340881,848,848,848,848,0
20241218,152000,63340881,848,848,848,848,0
20241218,151900,63340881,848,848,848,848,243
20241218,151800,63134817,848,848,848,848,0
20241218,151700,63134817,848,848,848,848,160
20241218,151600,62999137,848,848,848,848,201
20241218,151500,62828689,848,848,848,848,0
20241218,151400,62828689,848,848,848,848,216
20241218,151300,62645521,848,848,848,848,0
20241218,151200,62645521,848,848,848,848,0
20241218,151100,62645521,848,848,848,848,0
20241218,151000,62645521,848,848,848,848,96
20241218,150900,62564113,848,848,848,848,1
20241218,150800,62563265,842,845,845,842,400
20241218,150700,62225703,848,848,848,848,0
20241218,150600,62225703,848,848,848,848,0
20241218,150500,62225703,848,848,848,848,174
20241218,150400,62078151,848,846,848,842,2849
20241218,150300,59674253,849,849,849,849,0
20241218,150200,59674253,849,848,849,848,71
20241218,150100,59613983,849,849,849,848,143
20241218,150000,59492586,848,848,848,848,0
20241218,145900,59492586,848,848,848,848,0
20241218,145800,59492586,848,848,848,848,0
20241218,145700,59492586,848,848,848,848,0
20241218,145600,59492586,848,848,848,848,0
20241218,145500,59492586,848,849,849,848,161
20241218,145400,59355913,848,848,848,848,0
20241218,145300,59355913,848,849,849,848,62
20241218,145200,59303336,848,848,848,848,14
20241218,145100,59291464,849,849,849,849,1
20241218,145000,59290615,848,848,848,848,300
20241218,144900,59036215,849,849,849,849,0
20241218,144800,59036215,849,849,849,849,0
20241218,144700,59036215,849,849,849,849,0
20241218,144600,59036215,849,848,849,848,207
20241218,144500,58860487,849,849,849,849,0
20241218,144400,58860487,849,849,849,849,0
20241218,144300,58860487,849,849,849,849,0
20241218,144200,58860487,849,849,849,849,0
20241218,144100,58860487,849,849,849,849,0
20241218,144000,58860487,849,849,849,849,0
20241218,143900,58860487,849,849,849,849,0
20241218,143800,58860487,849,849,849,849,0
20241218,143700,58860487,849,849,849,849,0
20241218,143600,58860487,849,849,849,849,0
20241218,143500,58860487,849,849,849,849,1
20241218,143400,58859638,848,848,848,848,0
20241218,143300,58859638,848,848,848,848,100
20241218,143200,58774838,849,849,849,849,0
20241218,143100,58774838,849,849,849,849,83
20241218,143000,58704371,849,849,849,849,0
20241218,142900,58704371,849,849,849,849,1
20241218,142800,58703522,849,849,849,849,0
20241218,142700,58703522,849,848,849,848,10
20241218,142600,58695041,849,849,849,849,0
20241218,142500,58695041,849,849,849,849,0
20241218,142400,58695041,849,849,849,849,0
20241218,142300,58695041,849,849,849,849,0
20241218,142200,58695041,849,849,849,849,0
20241218,142100,58695041,849,845,849,845,601
20241218,142000,58186892,849,849,849,849,0
20241218,141900,58186892,849,849,849,849,0
20241218,141800,58186892,849,849,849,849,0
20241218,141700,58186892,849,849,849,849,0
20241218,141600,58186892,849,848,849,848,101
20241218,141500,58101243,849,849,849,849,0
20241218,141400,58101243,849,847,849,847,215
20241218,141300,57919022,848,848,848,848,1
20241218,141200,57918174,847,848,848,847,147
20241218,141100,57793565,850,850,850,850,0
20241218,141000,57793565,850,850,850,850,0
20241218,140900,57793565,850,850,850,850,0
20241218,140800,57793565,850,850,850,850,0
20241218,140700,57793565,850,850,850,850,0
20241218,140600,57793565,850,850,850,850,0
20241218,140500,57793565,850,850,850,850,0
20241218,140400,57793565,850,850,850,850,0
20241218,140300,57793565,850,850,850,850,0
20241218,140200,57793565,850,847,850,847,397
20241218,140100,57457238,850,850,850,850,0
20241218,140000,57457238,850,850,850,850,0
20241218,135900,57457238,850,850,850,850,0
20241218,135800,57457238,850,850,850,850,0
20241218,135700,57457238,850,850,850,850,1
20241218,135600,57456388,850,850,850,850,0
20241218,135500,57456388,850,850,850,850,0
20241218,135400,57456388,850,850,850,850,161
20241218,135300,57319538,851,851,851,851,0
20241218,135200,57319538,851,851,851,851,25
20241218,135100,57298263,851,851,851,851,0
20241218,135000,57298263,851,851,851,851,0
20241218,134900,57298263,851,851,851,851,0
20241218,134800,57298263,851,851,851,851,0
20241218,134700,57298263,851,851,851,851,0
20241218,134600,57298263,851,851,851,851,0
20241218,134500,57298263,851,851,851,851,0
20241218,134400,57298263,851,851,851,851,0
20241218,134300,57298263,851,851,851,851,0
20241218,134200,57298263,851,851,851,851,0
20241218,134100,57298263,851,851,851,851,0
20241218,134000,57298263,851,851,851,851,0
20241218,133900,57298263,851,851,851,851,0
20241218,133800,57298263,851,851,851,851,0
20241218,133700,57298263,851,851,851,851,0
20241218,133600,57298263,851,851,851,851,0
20241218,133500,57298263,851,851,851,851,51
20241218,133400,57254862,851,851,851,851,160
20241218,133300,57118702,851,851,851,851,0
20241218,133200,57118702,851,851,851,851,1
20241218,133100,57117851,844,844,844,844,3000
20241218,133000,54585851,851,848,851,848,106
20241218,132900,54495960,848,848,848,848,551
20241218,132800,54028712,851,851,851,851,0
20241218,132700,54028712,851,851,851,851,0
20241218,132600,54028712,851,851,851,851,2900
20241218,132500,51560812,851,851,851,851,0
20241218,132400,51560812,851,851,851,851,0
20241218,132300,51560812,851,851,851,851,1
20241218,132200,51559961,851,851,851,851,0
20241218,132100,51559961,851,851,851,851,0
20241218,132000,51559961,851,851,851,851,0
20241218,131900,51559961,851,851,851,851,0
20241218,131800,51559961,851,851,851,851,0
20241218,131700,51559961,851,851,851,851,0
20241218,131600,51559961,851,851,851,851,0
20241218,131500,51559961,851,851,851,851,0
20241218,131400,51559961,851,851,851,851,0
20241218,131300,51559961,851,851,851,851,0
20241218,131200,51559961,851,851,851,851,0
20241218,131100,51559961,851,851,851,851,0
20241218,131000,51559961,851,851,851,851,0
20241218,130900,51559961,851,851,851,851,0
20241218,130800,51559961,851,851,851,851,1
20241218,130700,51559110,850,850,850,850,44
20241218,130600,51521710,851,851,851,851,0
20241218,130500,51521710,851,851,851,851,0
20241218,130400,51521710,851,851,851,851,0
20241218,130300,51521710,851,851,851,851,0
20241218,130200,51521710,851,851,851,851,0
20241218,130100,51521710,851,851,851,851,0
20241218,130000,51521710,851,851,851,851,0
20241218,125900,51521710,851,851,851,851,1
20241218,125800,51520859,851,851,851,851,0
20241218,125700,51520859,851,851,851,851,0
20241218,125600,51520859,851,851,851,851,0
20241218,125500,51520859,851,851,851,851,1
20241218,125400,51520008,848,848,848,848,0
20241218,125300,51520008,848,849,853,848,4690
20241218,125200,47522603,853,848,853,848,29119
20241218,125100,22773524,848,846,848,846,3225
20241218,125000,20041374,846,846,846,846,1
20241218,124900,20040528,846,846,846,846,11
20241218,124800,20031222,846,846,846,846,0
20241218,124700,20031222,846,846,846,846,0
20241218,124600,20031222,846,846,846,846,0
20241218,124500,20031222,846,846,846,846,0
20241218,124400,20031222,846,846,846,846,0
20241218,124300,20031222,846,846,846,846,0
20241218,124200,20031222,846,846,846,846,0
20241218,124100,20031222,846,846,846,846,0
20241218,124000,20031222,846,846,846,846,0
20241218,123900,20031222,846,846,846,846,0
20241218,123800,20031222,846,846,846,846,0
20241218,123700,20031222,846,846,846,846,0
20241218,123600,20031222,846,846,846,846,0
20241218,123500,20031222,846,846,846,846,0
20241218,123400,20031222,846,846,846,846,1
20241218,123300,20030376,846,846,846,846,0
20241218,123200,20030376,846,846,846,841,1103
20241218,123100,19097743,841,841,841,841,0
20241218,123000,19097743,841,845,845,841,60
20241218,122900,19047063,846,846,846,846,0
20241218,122800,19047063,846,846,846,846,0
20241218,122700,19047063,846,846,846,846,0
20241218,122600,19047063,846,846,846,846,0
20241218,122500,19047063,846,846,846,846,0
20241218,122400,19047063,846,846,846,846,0
20241218,122300,19047063,846,846,846,846,0
20241218,122200,19047063,846,846,846,846,0
20241218,122100,19047063,846,846,846,846,0
20241218,122000,19047063,846,846,846,846,0
20241218,121900,19047063,846,846,846,846,0
20241218,121800,19047063,846,846,846,846,0
20241218,121700,19047063,846,846,846,846,13
20241218,121600,19036065,840,841,841,840,18
20241218,121500,19020940,845,845,845,845,40
20241218,121400,18987140,846,846,846,846,0
20241218,121300,18987140,846,846,846,846,0
20241218,121200,18987140,846,846,846,846,0
20241218,121100,18987140,846,846,846,846,1
20241218,121000,18986294,845,845,845,845,0
20241218,120900,18986294,845,845,845,845,0
20241218,120800,18986294,845,845,845,845,4
20241218,120700,18982914,845,845,845,845,0
20241218,120600,18982914,845,845,845,845,2002
20241218,120500,17291224,845,845,845,845,0
20241218,120400,17291224,845,845,845,845,0
20241218,120300,17291224,845,845,845,845,0
20241218,120200,17291224,845,845,845,845,0
20241218,120100,17291224,845,845,845,845,0
20241218,120000,17291224,845,845,845,845,0
20241218,115900,17291224,845,845,845,845,0
20241218,115800,17291224,845,845,845,845,0
20241218,115700,17291224,845,845,845,845,1906
20241218,115600,15680654,845,845,845,845,0
20241218,115500,15680654,845,845,845,845,0
20241218,115400,15680654,845,845,845,845,0
20241218,115300,15680654,845,845,845,845,1
20241218,115200,15679809,840,840,840,840,0
20241218,115100,15679809,840,845,845,840,1723
20241218,115000,14232481,845,845,845,845,0
20241218,114900,14232481,845,845,845,845,0
20241218,114800,14232481,845,845,845,845,0
20241218,114700,14232481,845,842,845,840,1501
20241218,114600,12970199,845,845,845,845,0
20241218,114500,12970199,845,845,845,845,0
20241218,114400,12970199,845,845,845,845,0
20241218,114300,12970199,845,845,845,845,0
20241218,114200,12970199,845,845,845,845,0
20241218,114100,12970199,845,845,845,845,0
20241218,114000,12970199,845,845,845,845,0
20241218,113900,12970199,845,845,845,845,0
20241218,113800,12970199,845,845,845,845,0
20241218,113700,12970199,845,845,845,845,3
20241218,113600,12967664,842,842,842,842,100
20241218,113500,12883464,845,845,845,845,2
20241218,113400,12881774,845,845,845,845,0
20241218,113300,12881774,845,845,845,845,0
20241218,113200,12881774,845,845,845,845,0
20241218,113100,12881774,845,845,845,845,0
20241218,113000,12881774,845,845,845,845,0
20241218,112900,12881774,845,845,845,845,0
20241218,112800,12881774,845,845,845,845,0
20241218,112700,12881774,845,845,845,845,0
20241218,112600,12881774,845,845,845,845,0
20241218,112500,12881774,845,845,845,845,0
20241218,112400,12881774,845,845,845,845,0
20241218,112300,12881774,845,845,845,845,0
20241218,112200,12881774,845,845,845,845,0
20241218,112100,12881774,845,845,845,845,0
20241218,112000,12881774,845,845,845,845,0
20241218,111900,12881774,845,845,845,845,0
20241218,111800,12881774,845,845,845,845,0
20241218,111700,12881774,845,845,845,845,0
20241218,111600,12881774,845,845,845,845,0
20241218,111500,12881774,845,845,845,845,0
20241218,111400,12881774,845,845,845,845,0
20241218,111300,12881774,845,845,845,845,0
20241218,111200,12881774,845,845,845,845,100
20241218,111100,12797274,845,845,845,845,100
20241218,111000,12712774,845,845,845,845,0
20241218,110900,12712774,845,845,845,845,125
20241218,110800,12607149,845,845,845,845,0
20241218,110700,12607149,845,845,845,845,0
20241218,110600,12607149,845,845,845,845,10
20241218,110500,12598699,845,845,845,845,70
20241218,110400,12539549,845,845,845,845,0
20241218,110300,12539549,845,845,845,845,0
20241218,110200,12539549,845,845,845,845,0
20241218,110100,12539549,845,845,845,845,0
20241218,110000,12539549,845,845,845,845,0
20241218,105900,12539549,845,845,845,845,2
20241218,105800,12537859,845,845,845,845,0
20241218,105700,12537859,845,845,845,845,0
20241218,105600,12537859,845,845,845,845,0
20241218,105500,12537859,845,845,845,845,1
20241218,105400,12537014,841,841,841,841,0
20241218,105300,12537014,841,841,841,841,0
20241218,105200,12537014,841,842,842,841,1000
20241218,105100,11695648,845,845,845,845,0
20241218,105000,11695648,845,845,845,845,0
20241218,104900,11695648,845,845,845,845,0
20241218,104800,11695648,845,845,845,845,50
20241218,104700,11653398,847,847,847,847,0
20241218,104600,11653398,847,847,847,847,0
20241218,104500,11653398,847,847,847,847,0
20241218,104400,11653398,847,847,847,847,0
20241218,104300,11653398,847,847,847,847,0
20241218,104200,11653398,847,847,847,847,0
20241218,104100,11653398,847,847,847,847,0
20241218,104000,11653398,847,847,847,847,0
20241218,103900,11653398,847,847,847,847,0
20241218,103800,11653398,847,847,847,847,0
20241218,103700,11653398,847,847,847,847,0
20241218,103600,11653398,847,847,847,847,0
20241218,103500,11653398,847,847,847,847,0
20241218,103400,11653398,847,847,847,847,0
20241218,103300,11653398,847,847,847,847,0
20241218,103200,11653398,847,847,847,847,0
20241218,103100,11653398,847,847,847,847,0
20241218,103000,11653398,847,847,847,847,0
20241218,102900,11653398,847,847,847,847,1
20241218,102800,11652551,842,842,842,842,0
20241218,102700,11652551,842,842,842,842,200
20241218,102600,11484151,847,847,847,847,0
20241218,102500,11484151,847,847,847,847,0
20241218,102400,11484151,847,847,847,847,0
20241218,102300,11484151,847,847,847,847,0
20241218,102200,11484151,847,847,847,847,0
20241218,102100,11484151,847,847,847,847,0
20241218,102000,11484151,847,847,847,847,0
20241218,101900,11484151,847,847,847,847,0
20241218,101800,11484151,847,847,847,847,0
20241218,101700,11484151,847,847,847,847,0
20241218,101600,11484151,847,847,847,847,0
20241218,101500,11484151,847,847,847,847,0
20241218,101400,11484151,847,847,847,847,0
20241218,101300,11484151,847,847,847,847,1
20241218,101200,11483304,847,847,847,847,1
20241218,101100,11482457,847,847,847,847,0
20241218,101000,11482457,847,847,847,847,0
20241218,100900,11482457,847,847,847,847,1
20241218,100800,11481610,847,847,847,847,0
20241218,100700,11481610,847,847,847,847,0
20241218,100600,11481610,847,847,847,847,0
20241218,100500,11481610,847,847,847,847,0
20241218,100400,11481610,847,845,847,845,1077
20241218,100300,10571543,845,845,845,845,5
20241218,100200,10567318,845,845,845,845,0
20241218,100100,10567318,845,845,845,845,0
20241218,100000,10567318,845,845,845,845,0
20241218,095900,10567318,845,845,845,845,0
20241218,095800,10567318,845,845,845,845,0
20241218,095700,10567318,845,845,845,845,1
20241218,095600,10566473,842,842,842,842,0
20241218,095500,10566473,842,842,842,842,2500
20241218,095400,8461473,845,845,845,845,0
20241218,095300,8461473,845,845,845,845,0
20241218,095200,8461473,845,845,845,845,0
20241218,095100,8461473,845,845,845,845,0
20241218,095000,8461473,845,845,845,845,0
20241218,094900,8461473,845,845,845,845,0
20241218,094800,8461473,845,845,845,845,0
20241218,094700,8461473,845,845,845,845,0
20241218,094600,8461473,845,845,845,845,0
20241218,094500,8461473,845,845,845,845,0
20241218,094400,8461473,845,845,845,845,1
20241218,094300,8460628,845,845,845,845,200
20241218,094200,8291628,845,845,845,845,0
20241218,094100,8291628,845,845,845,845,4
20241218,094000,8288248,842,842,842,842,0
20241218,093900,8288248,842,842,842,842,1
20241218,093800,8287406,845,842,845,842,2207
20241218,093700,6429109,847,847,847,847,1
20241218,093600,6428262,847,847,847,847,0
20241218,093500,6428262,847,847,847,847,0
20241218,093400,6428262,847,847,847,847,0
20241218,093300,6428262,847,847,847,847,1
20241218,093200,6427415,842,845,845,842,2000
20241218,093100,4737767,847,847,847,847,35
20241218,093000,4708122,847,847,847,847,14
20241218,092900,4696264,848,848,848,848,0
20241218,092800,4696264,848,848,848,848,0
20241218,092700,4696264,848,848,848,848,0
20241218,092600,4696264,848,848,848,848,51
20241218,092500,4653016,848,848,848,848,0
20241218,092400,4653016,848,848,848,848,1
20241218,092300,4652168,845,845,845,845,136
20241218,092200,4537248,849,849,849,849,2000
20241218,092100,2839248,849,849,849,849,0
20241218,092000,2839248,849,849,849,849,0
20241218,091900,2839248,849,849,849,849,600
20241218,091800,2329848,849,848,849,848,2000
20241218,091700,631857,849,849,849,849,0
20241218,091600,631857,849,849,849,849,6
20241218,091500,626763,849,849,849,849,0
20241218,091400,626763,849,849,849,849,0
20241218,091300,626763,849,849,849,849,101
20241218,091200,541014,842,849,849,842,90
20241218,091100,464919,849,849,849,849,500
20241218,091000,40419,849,849,849,849,0
20241218,090900,40419,849,849,849,849,0
20241218,090800,40419,849,849,849,849,1
20241218,090700,39570,841,841,841,841,0
20241218,090600,39570,841,841,841,841,0
20241218,090500,39570,841,841,841,841,0
20241218,090400,39570,841,841,841,841,29
20241218,090300,15181,849,849,849,849,0
20241218,090200,15181,849,849,849,849,0
20241218,090100,15181,849,847,849,847,8
20241218,090000,8400,840,840,840,840,10