KissMeData/118000/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,201800,15740346,302,302,302,302,566
20241218,201700,15740346,302,302,302,302,0
20241218,201600,15740346,302,302,302,302,0
20241218,201500,15740346,302,302,302,302,0
20241218,201400,15740346,302,302,302,302,0
20241218,201300,15740346,302,302,302,302,0
20241218,201200,15740346,302,302,302,302,0
20241218,201100,15740346,302,302,302,302,0
20241218,201000,15740346,302,302,302,302,0
20241218,200900,15740346,302,302,302,302,0
20241218,200800,15740346,302,302,302,302,0
20241218,200700,15740346,302,302,302,302,0
20241218,200600,15740346,302,302,302,302,0
20241218,200500,15740346,302,302,302,302,0
20241218,200400,15740346,302,302,302,302,0
20241218,200300,15740346,302,302,302,302,0
20241218,200200,15740346,302,302,302,302,0
20241218,200100,15740346,302,302,302,302,0
20241218,200000,15740346,302,302,302,302,0
20241218,195900,15740346,302,302,302,302,0
20241218,195800,15740346,302,302,302,302,0
20241218,195700,15740346,302,302,302,302,0
20241218,195600,15740346,302,302,302,302,0
20241218,195500,15740346,302,302,302,302,0
20241218,195400,15740346,302,302,302,302,0
20241218,195300,15740346,302,302,302,302,0
20241218,195200,15740346,302,302,302,302,0
20241218,195100,15740346,302,302,302,302,0
20241218,195000,15740346,302,302,302,302,0
20241218,194900,15740346,302,302,302,302,0
20241218,194800,15740346,302,302,302,302,566
20241218,194700,15740346,302,302,302,302,0
20241218,194600,15740346,302,302,302,302,0
20241218,194500,15740346,302,302,302,302,0
20241218,194400,15740346,302,302,302,302,0
20241218,194300,15740346,302,302,302,302,0
20241218,194200,15740346,302,302,302,302,0
20241218,194100,15740346,302,302,302,302,0
20241218,194000,15740346,302,302,302,302,0
20241218,193900,15740346,302,302,302,302,0
20241218,193800,15740346,302,302,302,302,0
20241218,193700,15740346,302,302,302,302,0
20241218,193600,15740346,302,302,302,302,0
20241218,193500,15740346,302,302,302,302,0
20241218,193400,15740346,302,302,302,302,0
20241218,193300,15740346,302,302,302,302,0
20241218,193200,15740346,302,302,302,302,0
20241218,193100,15740346,302,302,302,302,0
20241218,193000,15740346,302,302,302,302,0
20241218,192900,15740346,302,302,302,302,0
20241218,192800,15740346,302,302,302,302,0
20241218,192700,15740346,302,302,302,302,0
20241218,192600,15740346,302,302,302,302,0
20241218,192500,15740346,302,302,302,302,0
20241218,192400,15740346,302,302,302,302,0
20241218,192300,15740346,302,302,302,302,0
20241218,192200,15740346,302,302,302,302,0
20241218,192100,15740346,302,302,302,302,0
20241218,192000,15740346,302,302,302,302,0
20241218,191900,15740346,302,302,302,302,0
20241218,191800,15740346,302,302,302,302,566
20241218,191700,15740346,302,302,302,302,0
20241218,191600,15740346,302,302,302,302,0
20241218,191500,15740346,302,302,302,302,0
20241218,191400,15740346,302,302,302,302,0
20241218,191300,15740346,302,302,302,302,0
20241218,191200,15740346,302,302,302,302,0
20241218,191100,15740346,302,302,302,302,0
20241218,191000,15740346,302,302,302,302,0
20241218,190900,15740346,302,302,302,302,0
20241218,190800,15740346,302,302,302,302,0
20241218,190700,15740346,302,302,302,302,0
20241218,190600,15740346,302,302,302,302,0
20241218,190500,15740346,302,302,302,302,0
20241218,190400,15740346,302,302,302,302,0
20241218,190300,15740346,302,302,302,302,0
20241218,190200,15740346,302,302,302,302,0
20241218,190100,15740346,302,302,302,302,0
20241218,190000,15740346,302,302,302,302,0
20241218,185900,15740346,302,302,302,302,0
20241218,185800,15740346,302,302,302,302,0
20241218,185700,15740346,302,302,302,302,0
20241218,185600,15740346,302,302,302,302,0
20241218,185500,15740346,302,302,302,302,0
20241218,185400,15740346,302,302,302,302,0
20241218,185300,15740346,302,302,302,302,0
20241218,185200,15740346,302,302,302,302,0
20241218,185100,15740346,302,302,302,302,0
20241218,185000,15740346,302,302,302,302,0
20241218,184900,15740346,302,302,302,302,0
20241218,184800,15740346,302,302,302,302,566
20241218,184700,15740346,302,302,302,302,0
20241218,184600,15740346,302,302,302,302,0
20241218,184500,15740346,302,302,302,302,0
20241218,184400,15740346,302,302,302,302,0
20241218,184300,15740346,302,302,302,302,0
20241218,184200,15740346,302,302,302,302,0
20241218,184100,15740346,302,302,302,302,0
20241218,184000,15740346,302,302,302,302,0
20241218,183900,15740346,302,302,302,302,0
20241218,183800,15740346,302,302,302,302,0
20241218,183700,15740346,302,302,302,302,0
20241218,183600,15740346,302,302,302,302,0
20241218,183500,15740346,302,302,302,302,0
20241218,183400,15740346,302,302,302,302,0
20241218,183300,15740346,302,302,302,302,0
20241218,183200,15740346,302,302,302,302,0
20241218,183100,15740346,302,302,302,302,0
20241218,183000,15740346,302,302,302,302,0
20241218,182900,15740346,302,302,302,302,0
20241218,182800,15740346,302,302,302,302,0
20241218,182700,15740346,302,302,302,302,0
20241218,182600,15740346,302,302,302,302,0
20241218,182500,15740346,302,302,302,302,0
20241218,182400,15740346,302,302,302,302,0
20241218,182300,15740346,302,302,302,302,0
20241218,182200,15740346,302,302,302,302,0
20241218,182100,15740346,302,302,302,302,0
20241218,182000,15740346,302,302,302,302,0
20241218,181900,15740346,302,302,302,302,0
20241218,181800,15740346,302,302,302,302,566
20241218,181700,15740346,302,302,302,302,0
20241218,181600,15740346,302,302,302,302,0
20241218,181500,15740346,302,302,302,302,0
20241218,181400,15740346,302,302,302,302,0
20241218,181300,15740346,302,302,302,302,0
20241218,181200,15740346,302,302,302,302,0
20241218,181100,15740346,302,302,302,302,0
20241218,181000,15740346,302,302,302,302,0
20241218,180900,15740346,302,302,302,302,0
20241218,180800,15740346,302,302,302,302,0
20241218,180700,15740346,302,302,302,302,0
20241218,180600,15740346,302,302,302,302,0
20241218,180500,15740346,302,302,302,302,0
20241218,180400,15740346,302,302,302,302,0
20241218,180300,15740346,302,302,302,302,0
20241218,180200,15740346,302,302,302,302,0
20241218,180100,15740346,302,302,302,302,0
20241218,180000,15740346,302,302,302,302,0
20241218,175900,15740346,302,302,302,302,0
20241218,175800,15740346,302,302,302,302,0
20241218,175700,15740346,302,302,302,302,0
20241218,175600,15740346,302,302,302,302,0
20241218,175500,15740346,302,302,302,302,0
20241218,175400,15740346,302,302,302,302,0
20241218,175300,15740346,302,302,302,302,0
20241218,175200,15740346,302,302,302,302,0
20241218,175100,15740346,302,302,302,302,0
20241218,175000,15740346,302,302,302,302,0
20241218,174900,15740346,302,302,302,302,0
20241218,174800,15740346,302,302,302,302,566
20241218,174700,15740346,302,302,302,302,0
20241218,174600,15740346,302,302,302,302,0
20241218,174500,15740346,302,302,302,302,0
20241218,174400,15740346,302,302,302,302,0
20241218,174300,15740346,302,302,302,302,0
20241218,174200,15740346,302,302,302,302,0
20241218,174100,15740346,302,302,302,302,0
20241218,174000,15740346,302,302,302,302,0
20241218,173900,15740346,302,302,302,302,0
20241218,173800,15740346,302,302,302,302,0
20241218,173700,15740346,302,302,302,302,0
20241218,173600,15740346,302,302,302,302,0
20241218,173500,15740346,302,302,302,302,0
20241218,173400,15740346,302,302,302,302,0
20241218,173300,15740346,302,302,302,302,0
20241218,173200,15740346,302,302,302,302,0
20241218,173100,15740346,302,302,302,302,0
20241218,173000,15740346,302,302,302,302,0
20241218,172900,15740346,302,302,302,302,0
20241218,172800,15740346,302,302,302,302,0
20241218,172700,15740346,302,302,302,302,0
20241218,172600,15740346,302,302,302,302,0
20241218,172500,15740346,302,302,302,302,0
20241218,172400,15740346,302,302,302,302,0
20241218,172300,15740346,302,302,302,302,0
20241218,172200,15740346,302,302,302,302,0
20241218,172100,15740346,302,302,302,302,0
20241218,172000,15740346,302,302,302,302,0
20241218,171900,15740346,302,302,302,302,0
20241218,171800,15740346,302,302,302,302,566
20241218,171700,15740346,302,302,302,302,0
20241218,171600,15740346,302,302,302,302,0
20241218,171500,15740346,302,302,302,302,0
20241218,171400,15740346,302,302,302,302,0
20241218,171300,15740346,302,302,302,302,0
20241218,171200,15740346,302,302,302,302,0
20241218,171100,15740346,302,302,302,302,0
20241218,171000,15740346,302,302,302,302,0
20241218,170900,15740346,302,302,302,302,0
20241218,170800,15740346,302,302,302,302,0
20241218,170700,15740346,302,302,302,302,0
20241218,170600,15740346,302,302,302,302,0
20241218,170500,15740346,302,302,302,302,0
20241218,170400,15740346,302,302,302,302,0
20241218,170300,15740346,302,302,302,302,0
20241218,170200,15740346,302,302,302,302,0
20241218,170100,15740346,302,302,302,302,0
20241218,170000,15740346,302,302,302,302,0
20241218,165900,15740346,302,302,302,302,0
20241218,165800,15740346,302,302,302,302,0
20241218,165700,15740346,302,302,302,302,0
20241218,165600,15740346,302,302,302,302,0
20241218,165500,15740346,302,302,302,302,0
20241218,165400,15740346,302,302,302,302,0
20241218,165300,15740346,302,302,302,302,0
20241218,165200,15740346,302,302,302,302,0
20241218,165100,15740346,302,302,302,302,0
20241218,165000,15740346,302,302,302,302,0
20241218,164900,15740346,302,302,302,302,0
20241218,164800,15740346,302,302,302,302,566
20241218,164700,15740346,302,302,302,302,0
20241218,164600,15740346,302,302,302,302,0
20241218,164500,15740346,302,302,302,302,0
20241218,164400,15740346,302,302,302,302,0
20241218,164300,15740346,302,302,302,302,0
20241218,164200,15740346,302,302,302,302,0
20241218,164100,15740346,302,302,302,302,0
20241218,164000,15740346,302,302,302,302,0
20241218,163900,15740346,302,302,302,302,0
20241218,163800,15740346,302,302,302,302,0
20241218,163700,15740346,302,302,302,302,0
20241218,163600,15740346,302,302,302,302,0
20241218,163500,15740346,302,302,302,302,0
20241218,163400,15740346,302,302,302,302,0
20241218,163300,15740346,302,302,302,302,0
20241218,163200,15740346,302,302,302,302,0
20241218,163100,15740346,302,302,302,302,0
20241218,163000,15740346,302,302,302,302,0
20241218,162900,15740346,302,302,302,302,0
20241218,162800,15740346,302,302,302,302,0
20241218,162700,15740346,302,302,302,302,0
20241218,162600,15740346,302,302,302,302,0
20241218,162500,15740346,302,302,302,302,0
20241218,162400,15740346,302,302,302,302,0
20241218,162300,15740346,302,302,302,302,0
20241218,162200,15740346,302,302,302,302,0
20241218,162100,15740346,302,302,302,302,0
20241218,162000,15740346,302,302,302,302,0
20241218,161900,15740346,302,302,302,302,0
20241218,161800,15740346,302,302,302,302,566
20241218,161700,15740346,302,302,302,302,0
20241218,161600,15740346,302,302,302,302,0
20241218,161500,15740346,302,302,302,302,0
20241218,161400,15740346,302,302,302,302,0
20241218,161300,15740346,302,302,302,302,0
20241218,161200,15740346,302,302,302,302,0
20241218,161100,15740346,302,302,302,302,0
20241218,161000,15740346,302,302,302,302,0
20241218,160900,15740346,302,302,302,302,0
20241218,160800,15740346,302,302,302,302,0
20241218,160700,15740346,302,302,302,302,0
20241218,160600,15740346,302,302,302,302,0
20241218,160500,15740346,302,302,302,302,0
20241218,160400,15740346,302,302,302,302,0
20241218,160300,15740346,302,302,302,302,0
20241218,160200,15740346,302,302,302,302,0
20241218,160100,15740346,302,302,302,302,0
20241218,160000,15740346,302,302,302,302,0
20241218,155900,15740346,302,302,302,302,0
20241218,155800,15740346,302,302,302,302,0
20241218,155700,15740346,302,302,302,302,0
20241218,155600,15740346,302,302,302,302,0
20241218,155500,15740346,302,302,302,302,0
20241218,155400,15740346,302,302,302,302,0
20241218,155300,15740346,302,302,302,302,0
20241218,155200,15740346,302,302,302,302,0
20241218,155100,15740346,302,302,302,302,0
20241218,155000,15740346,302,302,302,302,0
20241218,154900,15740346,302,302,302,302,0
20241218,154800,15740346,302,302,302,302,566
20241218,154700,15740346,302,302,302,302,0
20241218,154600,15740346,302,302,302,302,0
20241218,154500,15740346,302,302,302,302,0
20241218,154400,15740346,302,302,302,302,0
20241218,154300,15740346,302,302,302,302,0
20241218,154200,15740346,302,302,302,302,0
20241218,154100,15740346,302,302,302,302,0
20241218,154000,15740346,302,302,302,302,0
20241218,153900,15740346,302,302,302,302,0
20241218,153800,15740346,302,302,302,302,0
20241218,153700,15740346,302,302,302,302,0
20241218,153600,15740346,302,302,302,302,0
20241218,153500,15740346,302,302,302,302,0
20241218,153400,15740346,302,302,302,302,0
20241218,153300,15740346,302,302,302,302,0
20241218,153200,15740346,302,302,302,302,0
20241218,153100,15740346,302,302,302,302,0
20241218,153000,15740346,302,302,302,302,566
20241218,152900,15569414,302,302,302,302,0
20241218,152800,15569414,302,302,302,302,0
20241218,152700,15569414,302,302,302,302,0
20241218,152600,15569414,302,302,302,302,0
20241218,152500,15569414,302,302,302,302,0
20241218,152400,15569414,302,302,302,302,0
20241218,152300,15569414,302,302,302,302,0
20241218,152200,15569414,302,302,302,302,0
20241218,152100,15569414,302,302,302,302,0
20241218,152000,15569414,302,302,302,302,0
20241218,151900,15569414,302,302,302,302,0
20241218,151800,15569414,302,302,302,302,0
20241218,151700,15569414,302,302,302,302,0
20241218,151600,15569414,302,302,302,302,94
20241218,151500,15541026,302,302,302,302,41
20241218,151400,15528644,302,302,302,302,0
20241218,151300,15528644,302,302,302,302,0
20241218,151200,15528644,302,302,302,302,0
20241218,151100,15528644,302,302,302,302,0
20241218,151000,15528644,302,302,302,302,0
20241218,150900,15528644,302,302,302,302,0
20241218,150800,15528644,302,302,302,302,0
20241218,150700,15528644,302,302,302,302,0
20241218,150600,15528644,302,302,302,302,18
20241218,150500,15523208,302,302,302,302,220
20241218,150400,15456768,302,302,302,302,34
20241218,150300,15446500,302,302,302,302,0
20241218,150200,15446500,302,302,302,302,0
20241218,150100,15446500,302,302,302,302,0
20241218,150000,15446500,302,302,302,302,654
20241218,145900,15248992,302,302,302,302,0
20241218,145800,15248992,302,302,302,302,1000
20241218,145700,14946992,302,302,302,302,0
20241218,145600,14946992,302,302,302,302,0
20241218,145500,14946992,302,302,302,302,0
20241218,145400,14946992,302,302,302,302,0
20241218,145300,14946992,302,302,302,302,100
20241218,145200,14916792,302,302,302,302,1903
20241218,145100,14342086,302,302,302,302,1410
20241218,145000,13916266,303,303,303,303,0
20241218,144900,13916266,303,303,303,303,0
20241218,144800,13916266,303,303,303,303,0
20241218,144700,13916266,303,303,303,303,0
20241218,144600,13916266,303,303,303,303,0
20241218,144500,13916266,303,303,303,303,0
20241218,144400,13916266,303,303,303,303,0
20241218,144300,13916266,303,303,303,303,0
20241218,144200,13916266,303,303,303,303,0
20241218,144100,13916266,303,303,303,303,3
20241218,144000,13915357,303,303,303,303,0
20241218,143900,13915357,303,303,303,303,1
20241218,143800,13915054,301,301,301,301,0
20241218,143700,13915054,301,301,301,301,0
20241218,143600,13915054,301,302,302,301,6428
20241218,143500,11979228,303,303,303,303,0
20241218,143400,11979228,303,303,303,303,2
20241218,143300,11978622,302,302,302,302,0
20241218,143200,11978622,302,302,302,302,187
20241218,143100,11922148,303,303,303,303,0
20241218,143000,11922148,303,303,303,303,0
20241218,142900,11922148,303,303,303,303,0
20241218,142800,11922148,303,303,303,303,0
20241218,142700,11922148,303,302,303,302,816
20241218,142600,11675616,302,302,302,302,3134
20241218,142500,10729148,302,302,302,302,100
20241218,142400,10698948,302,302,302,302,0
20241218,142300,10698948,302,302,302,302,0
20241218,142200,10698948,302,302,302,302,0
20241218,142100,10698948,302,302,302,302,0
20241218,142000,10698948,302,302,302,302,0
20241218,141900,10698948,302,302,302,302,0
20241218,141800,10698948,302,302,302,302,0
20241218,141700,10698948,302,302,302,302,1
20241218,141600,10698646,301,301,301,301,0
20241218,141500,10698646,301,301,301,301,0
20241218,141400,10698646,301,301,301,301,0
20241218,141300,10698646,301,301,301,301,0
20241218,141200,10698646,301,301,301,301,100
20241218,141100,10668546,301,301,301,301,0
20241218,141000,10668546,301,301,301,301,794
20241218,140900,10429552,302,302,302,302,0
20241218,140800,10429552,302,302,302,302,0
20241218,140700,10429552,302,302,302,302,0
20241218,140600,10429552,302,302,302,302,0
20241218,140500,10429552,302,302,302,302,0
20241218,140400,10429552,302,302,302,302,0
20241218,140300,10429552,302,302,302,302,0
20241218,140200,10429552,302,302,302,302,0
20241218,140100,10429552,302,302,302,302,0
20241218,140000,10429552,302,302,302,302,14
20241218,135900,10425324,302,302,302,302,0
20241218,135800,10425324,302,302,302,302,0
20241218,135700,10425324,302,302,302,302,0
20241218,135600,10425324,302,302,302,302,0
20241218,135500,10425324,302,302,302,302,0
20241218,135400,10425324,302,300,302,300,2
20241218,135300,10424722,302,302,302,302,0
20241218,135200,10424722,302,302,302,302,0
20241218,135100,10424722,302,302,302,302,0
20241218,135000,10424722,302,302,302,302,0
20241218,134900,10424722,302,302,302,302,0
20241218,134800,10424722,302,302,302,302,0
20241218,134700,10424722,302,302,302,302,0
20241218,134600,10424722,302,302,302,302,0
20241218,134500,10424722,302,302,302,302,0
20241218,134400,10424722,302,302,302,302,0
20241218,134300,10424722,302,302,302,302,1
20241218,134200,10424420,300,300,300,300,0
20241218,134100,10424420,300,300,300,300,0
20241218,134000,10424420,300,300,300,300,0
20241218,133900,10424420,300,300,300,300,0
20241218,133800,10424420,300,300,300,300,0
20241218,133700,10424420,300,300,300,300,0
20241218,133600,10424420,300,300,300,300,0
20241218,133500,10424420,300,300,300,300,0
20241218,133400,10424420,300,300,300,300,0
20241218,133300,10424420,300,300,300,300,0
20241218,133200,10424420,300,300,300,300,0
20241218,133100,10424420,300,300,300,300,300
20241218,133000,10334420,302,302,302,302,0
20241218,132900,10334420,302,302,302,302,0
20241218,132800,10334420,302,302,302,302,0
20241218,132700,10334420,302,302,302,302,0
20241218,132600,10334420,302,302,302,302,5
20241218,132500,10332910,301,301,301,301,0
20241218,132400,10332910,301,301,301,301,2452
20241218,132300,9594858,301,301,301,301,201
20241218,132200,9534357,301,301,301,301,15
20241218,132100,9529842,301,301,301,301,1305
20241218,132000,9137037,302,302,302,302,0
20241218,131900,9137037,302,302,302,302,0
20241218,131800,9137037,302,302,302,302,0
20241218,131700,9137037,302,302,302,302,0
20241218,131600,9137037,302,302,302,302,0
20241218,131500,9137037,302,302,302,302,0
20241218,131400,9137037,302,302,302,302,0
20241218,131300,9137037,302,302,302,302,0
20241218,131200,9137037,302,302,302,302,0
20241218,131100,9137037,302,302,302,302,0
20241218,131000,9137037,302,302,302,302,10
20241218,130900,9134017,301,301,301,301,0
20241218,130800,9134017,301,301,301,301,0
20241218,130700,9134017,301,301,301,301,0
20241218,130600,9134017,301,301,301,301,6
20241218,130500,9132211,301,301,301,301,0
20241218,130400,9132211,301,301,301,301,20
20241218,130300,9126191,302,302,302,302,0
20241218,130200,9126191,302,302,302,302,0
20241218,130100,9126191,302,302,302,302,0
20241218,130000,9126191,302,302,302,302,0
20241218,125900,9126191,302,302,302,302,0
20241218,125800,9126191,302,302,302,302,0
20241218,125700,9126191,302,302,302,302,0
20241218,125600,9126191,302,302,302,302,1000
20241218,125500,8824191,302,302,302,302,0
20241218,125400,8824191,302,302,302,302,0
20241218,125300,8824191,302,302,302,302,3
20241218,125200,8823285,301,301,301,301,0
20241218,125100,8823285,301,301,301,301,0
20241218,125000,8823285,301,301,301,301,0
20241218,124900,8823285,301,301,301,301,0
20241218,124800,8823285,301,301,301,301,0
20241218,124700,8823285,301,301,301,301,0
20241218,124600,8823285,301,301,301,301,0
20241218,124500,8823285,301,301,301,301,0
20241218,124400,8823285,301,301,301,301,0
20241218,124300,8823285,301,301,301,301,0
20241218,124200,8823285,301,301,301,301,0
20241218,124100,8823285,301,301,301,301,0
20241218,124000,8823285,301,301,301,301,0
20241218,123900,8823285,301,301,301,301,0
20241218,123800,8823285,301,301,301,301,0
20241218,123700,8823285,301,301,301,301,0
20241218,123600,8823285,301,301,301,301,0
20241218,123500,8823285,301,301,301,301,0
20241218,123400,8823285,301,301,301,301,0
20241218,123300,8823285,301,301,301,301,0
20241218,123200,8823285,301,301,301,301,0
20241218,123100,8823285,301,302,302,301,82
20241218,123000,8798601,302,302,302,302,3
20241218,122900,8797695,302,302,302,302,0
20241218,122800,8797695,302,302,302,302,0
20241218,122700,8797695,302,302,302,302,0
20241218,122600,8797695,302,302,302,302,0
20241218,122500,8797695,302,302,302,302,0
20241218,122400,8797695,302,302,302,302,0
20241218,122300,8797695,302,302,302,302,0
20241218,122200,8797695,302,302,302,302,0
20241218,122100,8797695,302,302,302,302,0
20241218,122000,8797695,302,302,302,302,0
20241218,121900,8797695,302,302,302,302,0
20241218,121800,8797695,302,302,302,302,0
20241218,121700,8797695,302,302,302,302,1001
20241218,121600,8495393,303,303,303,303,0
20241218,121500,8495393,303,303,303,303,0
20241218,121400,8495393,303,303,303,303,0
20241218,121300,8495393,303,303,303,303,0
20241218,121200,8495393,303,303,303,303,0
20241218,121100,8495393,303,303,303,303,0
20241218,121000,8495393,303,303,303,303,0
20241218,120900,8495393,303,303,303,303,0
20241218,120800,8495393,303,303,303,303,0
20241218,120700,8495393,303,303,303,303,0
20241218,120600,8495393,303,303,303,303,0
20241218,120500,8495393,303,303,303,303,0
20241218,120400,8495393,303,303,303,303,0
20241218,120300,8495393,303,303,303,303,0
20241218,120200,8495393,303,303,303,303,0
20241218,120100,8495393,303,303,303,303,10
20241218,120000,8492363,302,302,302,302,0
20241218,115900,8492363,302,302,302,302,0
20241218,115800,8492363,302,302,302,302,0
20241218,115700,8492363,302,302,302,302,0
20241218,115600,8492363,302,302,302,302,98
20241218,115500,8462767,303,303,303,303,0
20241218,115400,8462767,303,303,303,303,0
20241218,115300,8462767,303,303,303,303,0
20241218,115200,8462767,303,303,303,303,0
20241218,115100,8462767,303,303,303,303,0
20241218,115000,8462767,303,303,303,303,0
20241218,114900,8462767,303,303,303,303,0
20241218,114800,8462767,303,303,303,303,7706
20241218,114700,6127849,303,303,303,303,5
20241218,114600,6126334,303,303,303,303,0
20241218,114500,6126334,303,303,303,303,0
20241218,114400,6126334,303,303,303,303,0
20241218,114300,6126334,303,303,303,303,0
20241218,114200,6126334,303,302,303,302,601
20241218,114100,5944831,303,303,303,303,0
20241218,114000,5944831,303,303,303,303,1000
20241218,113900,5641831,303,303,303,303,0
20241218,113800,5641831,303,303,303,303,0
20241218,113700,5641831,303,303,303,303,0
20241218,113600,5641831,303,303,303,303,0
20241218,113500,5641831,303,303,303,303,0
20241218,113400,5641831,303,303,303,303,10
20241218,113300,5638801,303,303,303,303,2
20241218,113200,5638195,303,303,303,303,188
20241218,113100,5581231,303,303,303,303,0
20241218,113000,5581231,303,303,303,303,0
20241218,112900,5581231,303,303,303,303,0
20241218,112800,5581231,303,303,303,303,0
20241218,112700,5581231,303,303,303,303,0
20241218,112600,5581231,303,303,303,303,7
20241218,112500,5579110,303,303,303,303,0
20241218,112400,5579110,303,303,303,303,0
20241218,112300,5579110,303,303,303,303,6
20241218,112200,5577292,302,302,302,302,2
20241218,112100,5576688,302,302,302,302,0
20241218,112000,5576688,302,302,302,302,183
20241218,111900,5521422,303,303,303,303,0
20241218,111800,5521422,303,303,303,303,155
20241218,111700,5474457,302,302,302,302,1286
20241218,111600,5086085,302,302,302,302,200
20241218,111500,5025685,302,302,302,302,0
20241218,111400,5025685,302,302,302,302,0
20241218,111300,5025685,302,302,302,302,0
20241218,111200,5025685,302,302,302,302,10
20241218,111100,5022665,302,302,302,302,0
20241218,111000,5022665,302,302,302,302,500
20241218,110900,4871665,302,302,302,302,94
20241218,110800,4843277,302,302,302,302,0
20241218,110700,4843277,302,302,302,302,0
20241218,110600,4843277,302,302,302,302,0
20241218,110500,4843277,302,302,302,302,10
20241218,110400,4840257,302,302,302,302,50
20241218,110300,4825157,303,303,303,303,0
20241218,110200,4825157,303,303,303,303,0
20241218,110100,4825157,303,303,303,303,0
20241218,110000,4825157,303,303,303,303,292
20241218,105900,4736681,303,303,303,303,0
20241218,105800,4736681,303,302,303,302,2000
20241218,105700,4131664,303,303,303,303,0
20241218,105600,4131664,303,303,303,303,0
20241218,105500,4131664,303,303,303,303,0
20241218,105400,4131664,303,303,303,303,0
20241218,105300,4131664,303,303,303,303,0
20241218,105200,4131664,303,303,303,303,0
20241218,105100,4131664,303,303,303,303,0
20241218,105000,4131664,303,302,303,302,28
20241218,104900,4123207,302,302,302,302,0
20241218,104800,4123207,302,302,302,302,3286
20241218,104700,3130835,302,302,302,302,0
20241218,104600,3130835,302,302,302,302,0
20241218,104500,3130835,302,302,302,302,0
20241218,104400,3130835,302,302,302,302,0
20241218,104300,3130835,302,302,302,302,0
20241218,104200,3130835,302,302,302,302,9
20241218,104100,3128117,300,300,300,300,178
20241218,104000,3074717,302,302,302,302,0
20241218,103900,3074717,302,302,302,302,0
20241218,103800,3074717,302,302,302,302,0
20241218,103700,3074717,302,302,302,302,13
20241218,103600,3070791,301,301,301,301,150
20241218,103500,3025641,301,301,301,300,856
20241218,103400,2768285,300,300,300,300,0
20241218,103300,2768285,300,300,300,300,878
20241218,103200,2504885,300,300,300,300,0
20241218,103100,2504885,300,300,300,300,0
20241218,103000,2504885,300,300,300,300,0
20241218,102900,2504885,300,300,300,300,0
20241218,102800,2504885,300,300,300,300,0
20241218,102700,2504885,300,300,300,300,0
20241218,102600,2504885,300,300,300,300,0
20241218,102500,2504885,300,300,300,300,0
20241218,102400,2504885,300,300,300,300,0
20241218,102300,2504885,300,300,300,300,0
20241218,102200,2504885,300,300,300,300,21
20241218,102100,2498585,299,299,299,299,0
20241218,102000,2498585,299,299,299,299,0
20241218,101900,2498585,299,299,299,299,182
20241218,101800,2444167,299,299,299,299,0
20241218,101700,2444167,299,299,299,299,0
20241218,101600,2444167,299,299,299,299,0
20241218,101500,2444167,299,299,299,299,0
20241218,101400,2444167,299,299,299,299,0
20241218,101300,2444167,299,299,299,299,0
20241218,101200,2444167,299,299,299,299,30
20241218,101100,2435197,299,299,299,299,0
20241218,101000,2435197,299,299,299,299,0
20241218,100900,2435197,299,299,299,299,0
20241218,100800,2435197,299,299,299,299,0
20241218,100700,2435197,299,299,299,299,10
20241218,100600,2432207,299,299,299,299,5
20241218,100500,2430712,299,299,299,299,10
20241218,100400,2427722,300,300,300,300,0
20241218,100300,2427722,300,300,300,300,0
20241218,100200,2427722,300,300,300,300,0
20241218,100100,2427722,300,300,300,300,0
20241218,100000,2427722,300,300,300,300,0
20241218,095900,2427722,300,300,300,300,10
20241218,095800,2424722,300,300,300,300,0
20241218,095700,2424722,300,300,300,300,0
20241218,095600,2424722,300,300,300,300,0
20241218,095500,2424722,300,299,300,299,20
20241218,095400,2418727,300,300,300,300,0
20241218,095300,2418727,300,300,300,300,3
20241218,095200,2417827,298,298,298,298,50
20241218,095100,2402927,300,298,300,298,1559
20241218,095000,1936551,300,300,300,300,500
20241218,094900,1786551,300,300,300,300,22
20241218,094800,1779951,299,299,299,299,1776
20241218,094700,1248927,298,298,298,298,1
20241218,094600,1248629,298,298,298,298,0
20241218,094500,1248629,298,298,298,298,0
20241218,094400,1248629,298,298,298,298,0
20241218,094300,1248629,298,298,298,298,13
20241218,094200,1244755,298,298,298,298,0
20241218,094100,1244755,298,298,298,298,0
20241218,094000,1244755,298,298,298,298,0
20241218,093900,1244755,298,298,298,298,3
20241218,093800,1243861,297,297,297,297,0
20241218,093700,1243861,297,297,297,297,0
20241218,093600,1243861,297,297,297,297,802
20241218,093500,1005667,299,300,300,299,9
20241218,093400,1002975,300,300,300,300,10
20241218,093300,999975,300,300,300,300,50
20241218,093200,984975,298,298,298,298,525
20241218,093100,828525,299,299,299,299,0
20241218,093000,828525,299,299,299,299,0
20241218,092900,828525,299,299,299,299,0
20241218,092800,828525,299,300,300,299,993
20241218,092700,531208,300,300,300,300,0
20241218,092600,531208,300,300,300,300,0
20241218,092500,531208,300,300,300,300,0
20241218,092400,531208,300,300,300,300,568
20241218,092300,360808,300,300,300,300,4
20241218,092200,359608,300,300,300,300,10
20241218,092100,356608,300,300,300,300,0
20241218,092000,356608,300,300,300,300,0
20241218,091900,356608,300,300,300,300,0
20241218,091800,356608,300,300,300,300,0
20241218,091700,356608,300,300,300,300,0
20241218,091600,356608,300,300,300,300,0
20241218,091500,356608,300,299,300,299,109
20241218,091400,324007,299,299,299,299,1
20241218,091300,323708,298,298,298,298,0
20241218,091200,323708,298,298,298,298,0
20241218,091100,323708,298,298,298,298,0
20241218,091000,323708,298,298,298,298,0
20241218,090900,323708,298,298,298,298,0
20241218,090800,323708,298,298,298,298,99
20241218,090700,294206,298,298,298,298,1
20241218,090600,293908,298,298,298,298,0
20241218,090500,293908,298,298,298,298,0
20241218,090400,293908,298,298,298,298,100
20241218,090300,264108,298,298,298,298,2
20241218,090200,263512,297,297,297,297,0
20241218,090100,263512,297,297,297,297,1
20241218,090000,263215,297,299,299,297,882