KissMeData/273060/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,210300,56505989,808,808,808,808,843
20241217,210200,56505989,808,808,808,808,0
20241217,210100,56505989,808,808,808,808,0
20241217,210000,56505989,808,808,808,808,0
20241217,205900,56505989,808,808,808,808,0
20241217,205800,56505989,808,808,808,808,0
20241217,205700,56505989,808,808,808,808,0
20241217,205600,56505989,808,808,808,808,0
20241217,205500,56505989,808,808,808,808,0
20241217,205400,56505989,808,808,808,808,0
20241217,205300,56505989,808,808,808,808,0
20241217,205200,56505989,808,808,808,808,0
20241217,205100,56505989,808,808,808,808,0
20241217,205000,56505989,808,808,808,808,0
20241217,204900,56505989,808,808,808,808,0
20241217,204800,56505989,808,808,808,808,0
20241217,204700,56505989,808,808,808,808,0
20241217,204600,56505989,808,808,808,808,0
20241217,204500,56505989,808,808,808,808,0
20241217,204400,56505989,808,808,808,808,0
20241217,204300,56505989,808,808,808,808,0
20241217,204200,56505989,808,808,808,808,0
20241217,204100,56505989,808,808,808,808,0
20241217,204000,56505989,808,808,808,808,0
20241217,203900,56505989,808,808,808,808,0
20241217,203800,56505989,808,808,808,808,0
20241217,203700,56505989,808,808,808,808,0
20241217,203600,56505989,808,808,808,808,0
20241217,203500,56505989,808,808,808,808,0
20241217,203400,56505989,808,808,808,808,0
20241217,203300,56505989,808,808,808,808,843
20241217,203200,56505989,808,808,808,808,0
20241217,203100,56505989,808,808,808,808,0
20241217,203000,56505989,808,808,808,808,0
20241217,202900,56505989,808,808,808,808,0
20241217,202800,56505989,808,808,808,808,0
20241217,202700,56505989,808,808,808,808,0
20241217,202600,56505989,808,808,808,808,0
20241217,202500,56505989,808,808,808,808,0
20241217,202400,56505989,808,808,808,808,0
20241217,202300,56505989,808,808,808,808,0
20241217,202200,56505989,808,808,808,808,0
20241217,202100,56505989,808,808,808,808,0
20241217,202000,56505989,808,808,808,808,0
20241217,201900,56505989,808,808,808,808,0
20241217,201800,56505989,808,808,808,808,0
20241217,201700,56505989,808,808,808,808,0
20241217,201600,56505989,808,808,808,808,0
20241217,201500,56505989,808,808,808,808,0
20241217,201400,56505989,808,808,808,808,0
20241217,201300,56505989,808,808,808,808,0
20241217,201200,56505989,808,808,808,808,0
20241217,201100,56505989,808,808,808,808,0
20241217,201000,56505989,808,808,808,808,0
20241217,200900,56505989,808,808,808,808,0
20241217,200800,56505989,808,808,808,808,0
20241217,200700,56505989,808,808,808,808,0
20241217,200600,56505989,808,808,808,808,0
20241217,200500,56505989,808,808,808,808,0
20241217,200400,56505989,808,808,808,808,0
20241217,200300,56505989,808,808,808,808,843
20241217,200200,56505989,808,808,808,808,0
20241217,200100,56505989,808,808,808,808,0
20241217,200000,56505989,808,808,808,808,0
20241217,195900,56505989,808,808,808,808,0
20241217,195800,56505989,808,808,808,808,0
20241217,195700,56505989,808,808,808,808,0
20241217,195600,56505989,808,808,808,808,0
20241217,195500,56505989,808,808,808,808,0
20241217,195400,56505989,808,808,808,808,0
20241217,195300,56505989,808,808,808,808,0
20241217,195200,56505989,808,808,808,808,0
20241217,195100,56505989,808,808,808,808,0
20241217,195000,56505989,808,808,808,808,0
20241217,194900,56505989,808,808,808,808,0
20241217,194800,56505989,808,808,808,808,0
20241217,194700,56505989,808,808,808,808,0
20241217,194600,56505989,808,808,808,808,0
20241217,194500,56505989,808,808,808,808,0
20241217,194400,56505989,808,808,808,808,0
20241217,194300,56505989,808,808,808,808,0
20241217,194200,56505989,808,808,808,808,0
20241217,194100,56505989,808,808,808,808,0
20241217,194000,56505989,808,808,808,808,0
20241217,193900,56505989,808,808,808,808,0
20241217,193800,56505989,808,808,808,808,0
20241217,193700,56505989,808,808,808,808,0
20241217,193600,56505989,808,808,808,808,0
20241217,193500,56505989,808,808,808,808,0
20241217,193400,56505989,808,808,808,808,0
20241217,193300,56505989,808,808,808,808,843
20241217,193200,56505989,808,808,808,808,0
20241217,193100,56505989,808,808,808,808,0
20241217,193000,56505989,808,808,808,808,0
20241217,192900,56505989,808,808,808,808,0
20241217,192800,56505989,808,808,808,808,0
20241217,192700,56505989,808,808,808,808,0
20241217,192600,56505989,808,808,808,808,0
20241217,192500,56505989,808,808,808,808,0
20241217,192400,56505989,808,808,808,808,0
20241217,192300,56505989,808,808,808,808,0
20241217,192200,56505989,808,808,808,808,0
20241217,192100,56505989,808,808,808,808,0
20241217,192000,56505989,808,808,808,808,0
20241217,191900,56505989,808,808,808,808,0
20241217,191800,56505989,808,808,808,808,0
20241217,191700,56505989,808,808,808,808,0
20241217,191600,56505989,808,808,808,808,0
20241217,191500,56505989,808,808,808,808,0
20241217,191400,56505989,808,808,808,808,0
20241217,191300,56505989,808,808,808,808,0
20241217,191200,56505989,808,808,808,808,0
20241217,191100,56505989,808,808,808,808,0
20241217,191000,56505989,808,808,808,808,0
20241217,190900,56505989,808,808,808,808,0
20241217,190800,56505989,808,808,808,808,0
20241217,190700,56505989,808,808,808,808,0
20241217,190600,56505989,808,808,808,808,0
20241217,190500,56505989,808,808,808,808,0
20241217,190400,56505989,808,808,808,808,0
20241217,190300,56505989,808,808,808,808,843
20241217,190200,56505989,808,808,808,808,0
20241217,190100,56505989,808,808,808,808,0
20241217,190000,56505989,808,808,808,808,0
20241217,185900,56505989,808,808,808,808,0
20241217,185800,56505989,808,808,808,808,0
20241217,185700,56505989,808,808,808,808,0
20241217,185600,56505989,808,808,808,808,0
20241217,185500,56505989,808,808,808,808,0
20241217,185400,56505989,808,808,808,808,0
20241217,185300,56505989,808,808,808,808,0
20241217,185200,56505989,808,808,808,808,0
20241217,185100,56505989,808,808,808,808,0
20241217,185000,56505989,808,808,808,808,0
20241217,184900,56505989,808,808,808,808,0
20241217,184800,56505989,808,808,808,808,0
20241217,184700,56505989,808,808,808,808,0
20241217,184600,56505989,808,808,808,808,0
20241217,184500,56505989,808,808,808,808,0
20241217,184400,56505989,808,808,808,808,0
20241217,184300,56505989,808,808,808,808,0
20241217,184200,56505989,808,808,808,808,0
20241217,184100,56505989,808,808,808,808,0
20241217,184000,56505989,808,808,808,808,0
20241217,183900,56505989,808,808,808,808,0
20241217,183800,56505989,808,808,808,808,0
20241217,183700,56505989,808,808,808,808,0
20241217,183600,56505989,808,808,808,808,0
20241217,183500,56505989,808,808,808,808,0
20241217,183400,56505989,808,808,808,808,0
20241217,183300,56505989,808,808,808,808,843
20241217,183200,56505989,808,808,808,808,0
20241217,183100,56505989,808,808,808,808,0
20241217,183000,56505989,808,808,808,808,0
20241217,182900,56505989,808,808,808,808,0
20241217,182800,56505989,808,808,808,808,0
20241217,182700,56505989,808,808,808,808,0
20241217,182600,56505989,808,808,808,808,0
20241217,182500,56505989,808,808,808,808,0
20241217,182400,56505989,808,808,808,808,0
20241217,182300,56505989,808,808,808,808,0
20241217,182200,56505989,808,808,808,808,0
20241217,182100,56505989,808,808,808,808,0
20241217,182000,56505989,808,808,808,808,0
20241217,181900,56505989,808,808,808,808,0
20241217,181800,56505989,808,808,808,808,0
20241217,181700,56505989,808,808,808,808,0
20241217,181600,56505989,808,808,808,808,0
20241217,181500,56505989,808,808,808,808,0
20241217,181400,56505989,808,808,808,808,0
20241217,181300,56505989,808,808,808,808,0
20241217,181200,56505989,808,808,808,808,0
20241217,181100,56505989,808,808,808,808,0
20241217,181000,56505989,808,808,808,808,0
20241217,180900,56505989,808,808,808,808,0
20241217,180800,56505989,808,808,808,808,0
20241217,180700,56505989,808,808,808,808,0
20241217,180600,56505989,808,808,808,808,0
20241217,180500,56505989,808,808,808,808,0
20241217,180400,56505989,808,808,808,808,0
20241217,180300,56505989,808,808,808,808,843
20241217,180200,56505989,808,808,808,808,0
20241217,180100,56505989,808,808,808,808,0
20241217,180000,56505989,808,808,808,808,0
20241217,175900,56505989,808,808,808,808,0
20241217,175800,56505989,808,808,808,808,0
20241217,175700,56505989,808,808,808,808,0
20241217,175600,56505989,808,808,808,808,0
20241217,175500,56505989,808,808,808,808,0
20241217,175400,56505989,808,808,808,808,0
20241217,175300,56505989,808,808,808,808,0
20241217,175200,56505989,808,808,808,808,0
20241217,175100,56505989,808,808,808,808,0
20241217,175000,56505989,808,808,808,808,0
20241217,174900,56505989,808,808,808,808,0
20241217,174800,56505989,808,808,808,808,0
20241217,174700,56505989,808,808,808,808,0
20241217,174600,56505989,808,808,808,808,0
20241217,174500,56505989,808,808,808,808,0
20241217,174400,56505989,808,808,808,808,0
20241217,174300,56505989,808,808,808,808,0
20241217,174200,56505989,808,808,808,808,0
20241217,174100,56505989,808,808,808,808,0
20241217,174000,56505989,808,808,808,808,0
20241217,173900,56505989,808,808,808,808,0
20241217,173800,56505989,808,808,808,808,0
20241217,173700,56505989,808,808,808,808,0
20241217,173600,56505989,808,808,808,808,0
20241217,173500,56505989,808,808,808,808,0
20241217,173400,56505989,808,808,808,808,0
20241217,173300,56505989,808,808,808,808,843
20241217,173200,56505989,808,808,808,808,0
20241217,173100,56505989,808,808,808,808,0
20241217,173000,56505989,808,808,808,808,0
20241217,172900,56505989,808,808,808,808,0
20241217,172800,56505989,808,808,808,808,0
20241217,172700,56505989,808,808,808,808,0
20241217,172600,56505989,808,808,808,808,0
20241217,172500,56505989,808,808,808,808,0
20241217,172400,56505989,808,808,808,808,0
20241217,172300,56505989,808,808,808,808,0
20241217,172200,56505989,808,808,808,808,0
20241217,172100,56505989,808,808,808,808,0
20241217,172000,56505989,808,808,808,808,0
20241217,171900,56505989,808,808,808,808,0
20241217,171800,56505989,808,808,808,808,0
20241217,171700,56505989,808,808,808,808,0
20241217,171600,56505989,808,808,808,808,0
20241217,171500,56505989,808,808,808,808,0
20241217,171400,56505989,808,808,808,808,0
20241217,171300,56505989,808,808,808,808,0
20241217,171200,56505989,808,808,808,808,0
20241217,171100,56505989,808,808,808,808,0
20241217,171000,56505989,808,808,808,808,0
20241217,170900,56505989,808,808,808,808,0
20241217,170800,56505989,808,808,808,808,0
20241217,170700,56505989,808,808,808,808,0
20241217,170600,56505989,808,808,808,808,0
20241217,170500,56505989,808,808,808,808,0
20241217,170400,56505989,808,808,808,808,0
20241217,170300,56505989,808,808,808,808,843
20241217,170200,56505989,808,808,808,808,0
20241217,170100,56505989,808,808,808,808,0
20241217,170000,56505989,808,808,808,808,0
20241217,165900,56505989,808,808,808,808,0
20241217,165800,56505989,808,808,808,808,0
20241217,165700,56505989,808,808,808,808,0
20241217,165600,56505989,808,808,808,808,0
20241217,165500,56505989,808,808,808,808,0
20241217,165400,56505989,808,808,808,808,0
20241217,165300,56505989,808,808,808,808,0
20241217,165200,56505989,808,808,808,808,0
20241217,165100,56505989,808,808,808,808,0
20241217,165000,56505989,808,808,808,808,0
20241217,164900,56505989,808,808,808,808,0
20241217,164800,56505989,808,808,808,808,0
20241217,164700,56505989,808,808,808,808,0
20241217,164600,56505989,808,808,808,808,0
20241217,164500,56505989,808,808,808,808,0
20241217,164400,56505989,808,808,808,808,0
20241217,164300,56505989,808,808,808,808,0
20241217,164200,56505989,808,808,808,808,0
20241217,164100,56505989,808,808,808,808,0
20241217,164000,56505989,808,808,808,808,0
20241217,163900,56505989,808,808,808,808,0
20241217,163800,56505989,808,808,808,808,0
20241217,163700,56505989,808,808,808,808,0
20241217,163600,56505989,808,808,808,808,0
20241217,163500,56505989,808,808,808,808,0
20241217,163400,56505989,808,808,808,808,0
20241217,163300,56505989,808,808,808,808,843
20241217,163200,56505989,808,808,808,808,0
20241217,163100,56505989,808,808,808,808,0
20241217,163000,56505989,808,808,808,808,0
20241217,162900,56505989,808,808,808,808,0
20241217,162800,56505989,808,808,808,808,0
20241217,162700,56505989,808,808,808,808,0
20241217,162600,56505989,808,808,808,808,0
20241217,162500,56505989,808,808,808,808,0
20241217,162400,56505989,808,808,808,808,0
20241217,162300,56505989,808,808,808,808,0
20241217,162200,56505989,808,808,808,808,0
20241217,162100,56505989,808,808,808,808,0
20241217,162000,56505989,808,808,808,808,0
20241217,161900,56505989,808,808,808,808,0
20241217,161800,56505989,808,808,808,808,0
20241217,161700,56505989,808,808,808,808,0
20241217,161600,56505989,808,808,808,808,0
20241217,161500,56505989,808,808,808,808,0
20241217,161400,56505989,808,808,808,808,0
20241217,161300,56505989,808,808,808,808,0
20241217,161200,56505989,808,808,808,808,0
20241217,161100,56505989,808,808,808,808,0
20241217,161000,56505989,808,808,808,808,0
20241217,160900,56505989,808,808,808,808,0
20241217,160800,56505989,808,808,808,808,0
20241217,160700,56505989,808,808,808,808,0
20241217,160600,56505989,808,808,808,808,0
20241217,160500,56505989,808,808,808,808,0
20241217,160400,56505989,808,808,808,808,0
20241217,160300,56505989,808,808,808,808,843
20241217,160200,56505989,808,808,808,808,0
20241217,160100,56505989,808,808,808,808,0
20241217,160000,56505989,808,808,808,808,0
20241217,155900,56505989,808,808,808,808,0
20241217,155800,56505989,808,808,808,808,0
20241217,155700,56505989,808,808,808,808,0
20241217,155600,56505989,808,808,808,808,0
20241217,155500,56505989,808,808,808,808,0
20241217,155400,56505989,808,808,808,808,0
20241217,155300,56505989,808,808,808,808,0
20241217,155200,56505989,808,808,808,808,0
20241217,155100,56505989,808,808,808,808,0
20241217,155000,56505989,808,808,808,808,0
20241217,154900,56505989,808,808,808,808,0
20241217,154800,56505989,808,808,808,808,0
20241217,154700,56505989,808,808,808,808,0
20241217,154600,56505989,808,808,808,808,0
20241217,154500,56505989,808,808,808,808,0
20241217,154400,56505989,808,808,808,808,0
20241217,154300,56505989,808,808,808,808,0
20241217,154200,56505989,808,808,808,808,0
20241217,154100,56505989,808,808,808,808,0
20241217,154000,56505989,808,808,808,808,0
20241217,153900,56505989,808,808,808,808,0
20241217,153800,56505989,808,808,808,808,0
20241217,153700,56505989,808,808,808,808,0
20241217,153600,56505989,808,808,808,808,0
20241217,153500,56505989,808,808,808,808,0
20241217,153400,56505989,808,808,808,808,0
20241217,153300,56505989,808,808,808,808,843
20241217,153200,56505989,808,808,808,808,0
20241217,153100,56505989,808,808,808,808,0
20241217,153000,56505989,808,808,808,808,843
20241217,152900,55824845,807,807,807,807,0
20241217,152800,55824845,807,807,807,807,0
20241217,152700,55824845,807,807,807,807,0
20241217,152600,55824845,807,807,807,807,0
20241217,152500,55824845,807,807,807,807,0
20241217,152400,55824845,807,807,807,807,0
20241217,152300,55824845,807,807,807,807,0
20241217,152200,55824845,807,807,807,807,0
20241217,152100,55824845,807,807,807,807,0
20241217,152000,55824845,807,807,807,807,0
20241217,151900,55824845,807,807,807,807,0
20241217,151800,55824845,807,807,807,807,0
20241217,151700,55824845,807,807,807,807,0
20241217,151600,55824845,807,807,807,807,0
20241217,151500,55824845,807,807,807,807,0
20241217,151400,55824845,807,807,807,807,0
20241217,151300,55824845,807,807,807,807,0
20241217,151200,55824845,807,807,807,807,0
20241217,151100,55824845,807,807,807,807,0
20241217,151000,55824845,807,807,807,807,1
20241217,150900,55824038,805,805,805,805,438
20241217,150800,55471448,805,805,805,805,5
20241217,150700,55467423,805,805,805,805,0
20241217,150600,55467423,805,805,805,805,0
20241217,150500,55467423,805,805,805,805,1
20241217,150400,55466618,805,805,805,805,0
20241217,150300,55466618,805,805,805,805,5555
20241217,150200,50994843,802,802,802,802,2000
20241217,150100,49390843,805,805,805,805,0
20241217,150000,49390843,805,805,805,805,0
20241217,145900,49390843,805,805,805,805,0
20241217,145800,49390843,805,805,805,805,0
20241217,145700,49390843,805,805,805,805,0
20241217,145600,49390843,805,805,805,805,0
20241217,145500,49390843,805,805,805,805,0
20241217,145400,49390843,805,805,805,805,0
20241217,145300,49390843,805,805,805,805,0
20241217,145200,49390843,805,805,805,805,1
20241217,145100,49390038,804,804,804,804,0
20241217,145000,49390038,804,803,804,803,1314
20241217,144900,48333910,803,803,803,803,0
20241217,144800,48333910,803,803,803,803,0
20241217,144700,48333910,803,803,803,803,0
20241217,144600,48333910,803,803,803,803,0
20241217,144500,48333910,803,803,803,803,0
20241217,144400,48333910,803,803,803,803,0
20241217,144300,48333910,803,803,803,803,0
20241217,144200,48333910,803,803,803,803,0
20241217,144100,48333910,803,803,803,803,0
20241217,144000,48333910,803,803,803,803,30
20241217,143900,48309820,803,803,803,803,0
20241217,143800,48309820,803,803,803,803,0
20241217,143700,48309820,803,803,803,803,1
20241217,143600,48309017,800,800,800,800,0
20241217,143500,48309017,800,800,800,800,7
20241217,143400,48303417,800,800,800,800,0
20241217,143300,48303417,800,800,800,800,30
20241217,143200,48279417,803,803,803,803,0
20241217,143100,48279417,803,803,803,803,0
20241217,143000,48279417,803,802,803,802,12
20241217,142900,48269792,803,803,803,803,0
20241217,142800,48269792,803,803,803,803,0
20241217,142700,48269792,803,803,803,803,0
20241217,142600,48269792,803,803,803,803,0
20241217,142500,48269792,803,803,803,803,2
20241217,142400,48268186,803,803,803,803,0
20241217,142300,48268186,803,803,803,803,0
20241217,142200,48268186,803,803,803,803,10
20241217,142100,48260156,803,803,803,803,0
20241217,142000,48260156,803,803,803,803,0
20241217,141900,48260156,803,803,803,803,0
20241217,141800,48260156,803,803,803,803,0
20241217,141700,48260156,803,803,803,803,0
20241217,141600,48260156,803,803,803,803,0
20241217,141500,48260156,803,803,803,803,0
20241217,141400,48260156,803,800,803,795,1251
20241217,141300,47264410,800,800,800,800,1
20241217,141200,47263610,804,804,804,804,3
20241217,141100,47261198,797,797,797,797,0
20241217,141000,47261198,797,797,797,797,0
20241217,140900,47261198,797,806,806,796,5001
20241217,140800,43272756,806,806,806,806,0
20241217,140700,43272756,806,806,806,806,62
20241217,140600,43222784,806,806,806,806,0
20241217,140500,43222784,806,806,806,806,0
20241217,140400,43222784,806,806,806,806,1
20241217,140300,43221978,802,802,802,802,0
20241217,140200,43221978,802,802,802,802,0
20241217,140100,43221978,802,802,802,802,0
20241217,140000,43221978,802,802,802,802,0
20241217,135900,43221978,802,802,802,802,0
20241217,135800,43221978,802,802,802,802,0
20241217,135700,43221978,802,802,802,802,59
20241217,135600,43174660,802,802,802,802,3175
20241217,135500,40628310,803,803,803,803,0
20241217,135400,40628310,803,803,803,803,0
20241217,135300,40628310,803,803,803,803,174
20241217,135200,40488588,803,803,803,803,0
20241217,135100,40488588,803,803,803,803,0
20241217,135000,40488588,803,803,803,803,331
20241217,134900,40222795,803,803,803,803,0
20241217,134800,40222795,803,803,803,803,0
20241217,134700,40222795,803,803,803,803,0
20241217,134600,40222795,803,803,803,803,0
20241217,134500,40222795,803,803,803,803,0
20241217,134400,40222795,803,803,803,803,0
20241217,134300,40222795,803,803,803,803,0
20241217,134200,40222795,803,803,803,803,0
20241217,134100,40222795,803,803,803,803,0
20241217,134000,40222795,803,803,803,803,0
20241217,133900,40222795,803,803,803,803,0
20241217,133800,40222795,803,803,803,803,0
20241217,133700,40222795,803,803,803,803,0
20241217,133600,40222795,803,803,803,803,0
20241217,133500,40222795,803,803,803,803,1
20241217,133400,40221992,803,803,803,803,0
20241217,133300,40221992,803,803,803,803,0
20241217,133200,40221992,803,803,803,803,0
20241217,133100,40221992,803,803,803,803,0
20241217,133000,40221992,803,803,803,803,0
20241217,132900,40221992,803,803,803,803,0
20241217,132800,40221992,803,803,803,803,0
20241217,132700,40221992,803,803,803,803,0
20241217,132600,40221992,803,803,803,803,0
20241217,132500,40221992,803,803,803,803,0
20241217,132400,40221992,803,803,803,803,0
20241217,132300,40221992,803,803,803,803,0
20241217,132200,40221992,803,803,803,803,0
20241217,132100,40221992,803,803,803,803,0
20241217,132000,40221992,803,803,803,803,0
20241217,131900,40221992,803,803,803,803,0
20241217,131800,40221992,803,803,803,803,3
20241217,131700,40219583,800,800,800,800,0
20241217,131600,40219583,800,800,800,800,0
20241217,131500,40219583,800,800,800,800,0
20241217,131400,40219583,800,800,800,800,0
20241217,131300,40219583,800,800,800,800,0
20241217,131200,40219583,800,800,800,800,5
20241217,131100,40215583,803,803,803,803,0
20241217,131000,40215583,803,803,803,803,0
20241217,130900,40215583,803,799,803,799,13
20241217,130800,40205192,799,799,799,799,0
20241217,130700,40205192,799,799,799,799,0
20241217,130600,40205192,799,799,799,799,0
20241217,130500,40205192,799,799,799,799,1
20241217,130400,40204393,803,803,803,803,0
20241217,130300,40204393,803,803,803,803,0
20241217,130200,40204393,803,803,803,803,0
20241217,130100,40204393,803,803,803,803,0
20241217,130000,40204393,803,803,803,803,0
20241217,125900,40204393,803,803,803,803,0
20241217,125800,40204393,803,803,803,803,0
20241217,125700,40204393,803,803,803,803,0
20241217,125600,40204393,803,803,803,803,0
20241217,125500,40204393,803,803,803,803,10
20241217,125400,40196363,805,805,805,805,0
20241217,125300,40196363,805,805,805,805,0
20241217,125200,40196363,805,805,805,805,0
20241217,125100,40196363,805,805,805,805,0
20241217,125000,40196363,805,805,805,805,0
20241217,124900,40196363,805,805,805,805,0
20241217,124800,40196363,805,805,805,805,0
20241217,124700,40196363,805,805,805,805,0
20241217,124600,40196363,805,805,805,805,0
20241217,124500,40196363,805,805,805,805,0
20241217,124400,40196363,805,805,805,805,0
20241217,124300,40196363,805,805,805,805,0
20241217,124200,40196363,805,805,805,805,0
20241217,124100,40196363,805,805,805,805,0
20241217,124000,40196363,805,805,805,805,0
20241217,123900,40196363,805,805,805,805,0
20241217,123800,40196363,805,805,805,805,0
20241217,123700,40196363,805,805,805,805,1
20241217,123600,40195558,797,806,806,797,155
20241217,123500,40072005,795,795,795,795,0
20241217,123400,40072005,795,799,799,795,500
20241217,123300,39673923,800,800,800,800,0
20241217,123200,39673923,800,802,802,800,1033
20241217,123100,38847492,807,807,807,807,0
20241217,123000,38847492,807,807,807,807,0
20241217,122900,38847492,807,806,807,806,3
20241217,122800,38845073,806,806,806,806,0
20241217,122700,38845073,806,806,806,806,0
20241217,122600,38845073,806,806,806,806,0
20241217,122500,38845073,806,806,806,806,1
20241217,122400,38844267,800,800,800,800,0
20241217,122300,38844267,800,800,800,800,0
20241217,122200,38844267,800,802,802,800,1069
20241217,122100,37988500,806,806,806,806,0
20241217,122000,37988500,806,806,806,806,0
20241217,121900,37988500,806,806,806,806,0
20241217,121800,37988500,806,806,806,806,100
20241217,121700,37907900,806,806,806,806,0
20241217,121600,37907900,806,806,806,806,0
20241217,121500,37907900,806,806,806,806,0
20241217,121400,37907900,806,806,806,806,0
20241217,121300,37907900,806,806,806,806,0
20241217,121200,37907900,806,806,806,806,0
20241217,121100,37907900,806,806,806,806,0
20241217,121000,37907900,806,806,806,806,0
20241217,120900,37907900,806,806,806,806,1
20241217,120800,37907094,809,809,809,809,0
20241217,120700,37907094,809,809,809,809,0
20241217,120600,37907094,809,809,809,809,0
20241217,120500,37907094,809,809,809,809,0
20241217,120400,37907094,809,809,809,809,0
20241217,120300,37907094,809,809,809,809,0
20241217,120200,37907094,809,809,809,809,0
20241217,120100,37907094,809,809,809,809,0
20241217,120000,37907094,809,809,809,809,0
20241217,115900,37907094,809,809,809,809,0
20241217,115800,37907094,809,809,809,809,0
20241217,115700,37907094,809,809,809,809,0
20241217,115600,37907094,809,809,809,809,0
20241217,115500,37907094,809,809,809,809,0
20241217,115400,37907094,809,809,809,809,0
20241217,115300,37907094,809,809,809,809,0
20241217,115200,37907094,809,809,809,809,0
20241217,115100,37907094,809,809,809,809,0
20241217,115000,37907094,809,809,809,809,0
20241217,114900,37907094,809,809,809,809,0
20241217,114800,37907094,809,809,809,809,0
20241217,114700,37907094,809,809,809,809,1
20241217,114600,37906285,801,801,801,801,0
20241217,114500,37906285,801,801,801,801,0
20241217,114400,37906285,801,802,802,801,100
20241217,114300,37826184,809,809,809,809,125
20241217,114200,37725059,809,809,809,809,0
20241217,114100,37725059,809,809,809,809,1
20241217,114000,37724250,801,801,801,801,0
20241217,113900,37724250,801,801,801,801,0
20241217,113800,37724250,801,801,801,801,1610
20241217,113700,36434640,802,802,802,802,0
20241217,113600,36434640,802,802,802,802,3776
20241217,113500,33406288,812,803,812,803,612
20241217,113400,32914843,813,807,813,807,93
20241217,113300,32839780,813,813,813,813,0
20241217,113200,32839780,813,813,813,813,0
20241217,113100,32839780,813,813,813,813,0
20241217,113000,32839780,813,813,813,813,0
20241217,112900,32839780,813,813,813,813,0
20241217,112800,32839780,813,812,813,812,101
20241217,112700,32757767,812,812,812,812,0
20241217,112600,32757767,812,812,812,812,0
20241217,112500,32757767,812,812,812,812,0
20241217,112400,32757767,812,812,812,812,70
20241217,112300,32700927,812,812,812,812,0
20241217,112200,32700927,812,812,812,812,0
20241217,112100,32700927,812,812,812,812,0
20241217,112000,32700927,812,812,812,812,100
20241217,111900,32619727,807,807,807,807,0
20241217,111800,32619727,807,807,807,807,0
20241217,111700,32619727,807,807,807,807,0
20241217,111600,32619727,807,807,807,807,0
20241217,111500,32619727,807,807,807,807,0
20241217,111400,32619727,807,807,807,807,0
20241217,111300,32619727,807,807,807,807,0
20241217,111200,32619727,807,807,807,807,412
20241217,111100,32287243,807,807,807,807,1180
20241217,111000,31334983,813,813,813,813,0
20241217,110900,31334983,813,813,813,813,0
20241217,110800,31334983,813,813,813,813,0
20241217,110700,31334983,813,813,813,813,0
20241217,110600,31334983,813,813,813,813,0
20241217,110500,31334983,813,813,813,813,0
20241217,110400,31334983,813,813,813,813,0
20241217,110300,31334983,813,813,813,813,0
20241217,110200,31334983,813,813,813,813,1
20241217,110100,31334170,807,807,807,807,700
20241217,110000,30769270,813,813,813,813,0
20241217,105900,30769270,813,813,813,813,79
20241217,105800,30705043,813,809,813,803,994
20241217,105700,29897797,813,813,813,813,0
20241217,105600,29897797,813,813,813,813,0
20241217,105500,29897797,813,813,813,813,0
20241217,105400,29897797,813,813,813,813,15
20241217,105300,29885602,814,814,814,814,0
20241217,105200,29885602,814,814,814,814,0
20241217,105100,29885602,814,814,814,814,6
20241217,105000,29880718,814,814,814,814,6
20241217,104900,29875834,814,814,814,814,0
20241217,104800,29875834,814,812,814,812,1033
20241217,104700,29035558,812,812,812,812,1
20241217,104600,29034746,809,811,811,809,6100
20241217,104500,24095644,812,811,812,811,1874
20241217,104400,22575756,811,811,811,811,0
20241217,104300,22575756,811,811,811,811,99
20241217,104200,22495467,811,811,811,811,0
20241217,104100,22495467,811,811,811,811,0
20241217,104000,22495467,811,811,811,811,0
20241217,103900,22495467,811,811,811,811,0
20241217,103800,22495467,811,810,811,810,2
20241217,103700,22493846,804,804,804,804,0
20241217,103600,22493846,804,804,804,804,1
20241217,103500,22493042,810,810,810,810,0
20241217,103400,22493042,810,808,810,808,937
20241217,103300,21734372,807,803,807,803,347
20241217,103200,21454717,803,803,803,803,0
20241217,103100,21454717,803,803,803,803,1
20241217,103000,21453914,800,800,800,800,0
20241217,102900,21453914,800,800,800,800,0
20241217,102800,21453914,800,800,800,800,0
20241217,102700,21453914,800,800,800,800,0
20241217,102600,21453914,800,800,800,800,0
20241217,102500,21453914,800,800,800,800,0
20241217,102400,21453914,800,800,800,800,8
20241217,102300,21447514,804,804,804,804,0
20241217,102200,21447514,804,804,804,804,0
20241217,102100,21447514,804,804,804,804,0
20241217,102000,21447514,804,804,804,804,1
20241217,101900,21446710,800,800,800,800,0
20241217,101800,21446710,800,800,800,800,0
20241217,101700,21446710,800,801,801,800,392
20241217,101600,21133034,804,804,804,804,0
20241217,101500,21133034,804,804,804,804,0
20241217,101400,21133034,804,804,804,804,0
20241217,101300,21133034,804,804,804,804,0
20241217,101200,21133034,804,804,804,804,0
20241217,101100,21133034,804,804,804,804,0
20241217,101000,21133034,804,800,804,800,10
20241217,100900,21125014,800,800,800,800,594
20241217,100800,20649814,807,807,807,807,1
20241217,100700,20649007,800,805,805,800,9098
20241217,100600,13362385,808,811,811,806,1693
20241217,100500,11991440,817,817,817,817,0
20241217,100400,11991440,817,817,817,817,1
20241217,100300,11990623,817,817,817,817,0
20241217,100200,11990623,817,816,817,816,13
20241217,100100,11980014,810,810,810,810,400
20241217,100000,11656014,816,816,816,816,0
20241217,095900,11656014,816,816,816,816,0
20241217,095800,11656014,816,816,816,816,1005
20241217,095700,10835934,816,815,816,815,1800
20241217,095600,9368902,815,815,815,815,0
20241217,095500,9368902,815,815,815,815,0
20241217,095400,9368902,815,815,815,815,1
20241217,095300,9368087,814,814,814,814,0
20241217,095200,9368087,814,814,814,814,0
20241217,095100,9368087,814,814,814,814,0
20241217,095000,9368087,814,814,814,814,0
20241217,094900,9368087,814,814,814,814,2366
20241217,094800,7442163,814,814,814,814,0
20241217,094700,7442163,814,814,814,814,0
20241217,094600,7442163,814,814,814,814,0
20241217,094500,7442163,814,814,814,814,5
20241217,094400,7438093,814,814,814,814,100
20241217,094300,7356693,814,814,814,814,200
20241217,094200,7193893,814,814,814,814,19
20241217,094100,7178427,814,814,814,814,0
20241217,094000,7178427,814,814,814,814,0
20241217,093900,7178427,814,814,814,814,0
20241217,093800,7178427,814,814,814,814,0
20241217,093700,7178427,814,811,814,811,207
20241217,093600,7010438,811,811,811,811,0
20241217,093500,7010438,811,811,811,811,182
20241217,093400,6862836,811,809,811,809,514
20241217,093300,6446444,807,807,807,807,0
20241217,093200,6446444,807,807,807,807,4
20241217,093100,6443216,807,809,809,807,3
20241217,093000,6440791,805,805,805,805,1
20241217,092900,6439986,805,805,805,805,0
20241217,092800,6439986,805,805,805,805,97
20241217,092700,6361901,809,809,809,809,1
20241217,092600,6361092,804,804,804,804,0
20241217,092500,6361092,804,804,804,804,0
20241217,092400,6361092,804,804,804,804,0
20241217,092300,6361092,804,804,804,804,0
20241217,092200,6361092,804,804,804,804,0
20241217,092100,6361092,804,804,804,804,0
20241217,092000,6361092,804,804,804,804,1000
20241217,091900,5557092,804,804,804,804,900
20241217,091800,4833492,804,804,804,804,0
20241217,091700,4833492,804,804,804,804,0
20241217,091600,4833492,804,804,804,804,0
20241217,091500,4833492,804,804,804,804,0
20241217,091400,4833492,804,805,805,804,1779
20241217,091300,3402314,805,805,805,805,0
20241217,091200,3402314,805,805,805,805,0
20241217,091100,3402314,805,805,805,805,100
20241217,091000,3321814,806,806,806,805,1330
20241217,090900,2250022,806,806,806,806,300
20241217,090800,2008222,806,806,806,806,500
20241217,090700,1605222,808,808,808,808,0
20241217,090600,1605222,808,808,808,808,0
20241217,090500,1605222,808,808,808,808,24
20241217,090400,1585830,808,808,808,808,100
20241217,090300,1505030,805,805,805,805,1164
20241217,090200,568010,810,810,810,810,0
20241217,090100,568010,810,810,810,810,501
20241217,090000,162200,811,811,811,811,200