KissMeData/273060/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,210200,90444006,810,810,810,810,537
20241218,210100,90444006,810,810,810,810,0
20241218,210000,90444006,810,810,810,810,0
20241218,205900,90444006,810,810,810,810,0
20241218,205800,90444006,810,810,810,810,0
20241218,205700,90444006,810,810,810,810,0
20241218,205600,90444006,810,810,810,810,0
20241218,205500,90444006,810,810,810,810,0
20241218,205400,90444006,810,810,810,810,0
20241218,205300,90444006,810,810,810,810,0
20241218,205200,90444006,810,810,810,810,0
20241218,205100,90444006,810,810,810,810,0
20241218,205000,90444006,810,810,810,810,0
20241218,204900,90444006,810,810,810,810,0
20241218,204800,90444006,810,810,810,810,0
20241218,204700,90444006,810,810,810,810,0
20241218,204600,90444006,810,810,810,810,0
20241218,204500,90444006,810,810,810,810,0
20241218,204400,90444006,810,810,810,810,0
20241218,204300,90444006,810,810,810,810,0
20241218,204200,90444006,810,810,810,810,0
20241218,204100,90444006,810,810,810,810,0
20241218,204000,90444006,810,810,810,810,0
20241218,203900,90444006,810,810,810,810,0
20241218,203800,90444006,810,810,810,810,0
20241218,203700,90444006,810,810,810,810,0
20241218,203600,90444006,810,810,810,810,0
20241218,203500,90444006,810,810,810,810,0
20241218,203400,90444006,810,810,810,810,0
20241218,203300,90444006,810,810,810,810,0
20241218,203200,90444006,810,810,810,810,537
20241218,203100,90444006,810,810,810,810,0
20241218,203000,90444006,810,810,810,810,0
20241218,202900,90444006,810,810,810,810,0
20241218,202800,90444006,810,810,810,810,0
20241218,202700,90444006,810,810,810,810,0
20241218,202600,90444006,810,810,810,810,0
20241218,202500,90444006,810,810,810,810,0
20241218,202400,90444006,810,810,810,810,0
20241218,202300,90444006,810,810,810,810,0
20241218,202200,90444006,810,810,810,810,0
20241218,202100,90444006,810,810,810,810,0
20241218,202000,90444006,810,810,810,810,0
20241218,201900,90444006,810,810,810,810,0
20241218,201800,90444006,810,810,810,810,0
20241218,201700,90444006,810,810,810,810,0
20241218,201600,90444006,810,810,810,810,0
20241218,201500,90444006,810,810,810,810,0
20241218,201400,90444006,810,810,810,810,0
20241218,201300,90444006,810,810,810,810,0
20241218,201200,90444006,810,810,810,810,0
20241218,201100,90444006,810,810,810,810,0
20241218,201000,90444006,810,810,810,810,0
20241218,200900,90444006,810,810,810,810,0
20241218,200800,90444006,810,810,810,810,0
20241218,200700,90444006,810,810,810,810,0
20241218,200600,90444006,810,810,810,810,0
20241218,200500,90444006,810,810,810,810,0
20241218,200400,90444006,810,810,810,810,0
20241218,200300,90444006,810,810,810,810,0
20241218,200200,90444006,810,810,810,810,537
20241218,200100,90444006,810,810,810,810,0
20241218,200000,90444006,810,810,810,810,0
20241218,195900,90444006,810,810,810,810,0
20241218,195800,90444006,810,810,810,810,0
20241218,195700,90444006,810,810,810,810,0
20241218,195600,90444006,810,810,810,810,0
20241218,195500,90444006,810,810,810,810,0
20241218,195400,90444006,810,810,810,810,0
20241218,195300,90444006,810,810,810,810,0
20241218,195200,90444006,810,810,810,810,0
20241218,195100,90444006,810,810,810,810,0
20241218,195000,90444006,810,810,810,810,0
20241218,194900,90444006,810,810,810,810,0
20241218,194800,90444006,810,810,810,810,0
20241218,194700,90444006,810,810,810,810,0
20241218,194600,90444006,810,810,810,810,0
20241218,194500,90444006,810,810,810,810,0
20241218,194400,90444006,810,810,810,810,0
20241218,194300,90444006,810,810,810,810,0
20241218,194200,90444006,810,810,810,810,0
20241218,194100,90444006,810,810,810,810,0
20241218,194000,90444006,810,810,810,810,0
20241218,193900,90444006,810,810,810,810,0
20241218,193800,90444006,810,810,810,810,0
20241218,193700,90444006,810,810,810,810,0
20241218,193600,90444006,810,810,810,810,0
20241218,193500,90444006,810,810,810,810,0
20241218,193400,90444006,810,810,810,810,0
20241218,193300,90444006,810,810,810,810,0
20241218,193200,90444006,810,810,810,810,537
20241218,193100,90444006,810,810,810,810,0
20241218,193000,90444006,810,810,810,810,0
20241218,192900,90444006,810,810,810,810,0
20241218,192800,90444006,810,810,810,810,0
20241218,192700,90444006,810,810,810,810,0
20241218,192600,90444006,810,810,810,810,0
20241218,192500,90444006,810,810,810,810,0
20241218,192400,90444006,810,810,810,810,0
20241218,192300,90444006,810,810,810,810,0
20241218,192200,90444006,810,810,810,810,0
20241218,192100,90444006,810,810,810,810,0
20241218,192000,90444006,810,810,810,810,0
20241218,191900,90444006,810,810,810,810,0
20241218,191800,90444006,810,810,810,810,0
20241218,191700,90444006,810,810,810,810,0
20241218,191600,90444006,810,810,810,810,0
20241218,191500,90444006,810,810,810,810,0
20241218,191400,90444006,810,810,810,810,0
20241218,191300,90444006,810,810,810,810,0
20241218,191200,90444006,810,810,810,810,0
20241218,191100,90444006,810,810,810,810,0
20241218,191000,90444006,810,810,810,810,0
20241218,190900,90444006,810,810,810,810,0
20241218,190800,90444006,810,810,810,810,0
20241218,190700,90444006,810,810,810,810,0
20241218,190600,90444006,810,810,810,810,0
20241218,190500,90444006,810,810,810,810,0
20241218,190400,90444006,810,810,810,810,0
20241218,190300,90444006,810,810,810,810,0
20241218,190200,90444006,810,810,810,810,537
20241218,190100,90444006,810,810,810,810,0
20241218,190000,90444006,810,810,810,810,0
20241218,185900,90444006,810,810,810,810,0
20241218,185800,90444006,810,810,810,810,0
20241218,185700,90444006,810,810,810,810,0
20241218,185600,90444006,810,810,810,810,0
20241218,185500,90444006,810,810,810,810,0
20241218,185400,90444006,810,810,810,810,0
20241218,185300,90444006,810,810,810,810,0
20241218,185200,90444006,810,810,810,810,0
20241218,185100,90444006,810,810,810,810,0
20241218,185000,90444006,810,810,810,810,0
20241218,184900,90444006,810,810,810,810,0
20241218,184800,90444006,810,810,810,810,0
20241218,184700,90444006,810,810,810,810,0
20241218,184600,90444006,810,810,810,810,0
20241218,184500,90444006,810,810,810,810,0
20241218,184400,90444006,810,810,810,810,0
20241218,184300,90444006,810,810,810,810,0
20241218,184200,90444006,810,810,810,810,0
20241218,184100,90444006,810,810,810,810,0
20241218,184000,90444006,810,810,810,810,0
20241218,183900,90444006,810,810,810,810,0
20241218,183800,90444006,810,810,810,810,0
20241218,183700,90444006,810,810,810,810,0
20241218,183600,90444006,810,810,810,810,0
20241218,183500,90444006,810,810,810,810,0
20241218,183400,90444006,810,810,810,810,0
20241218,183300,90444006,810,810,810,810,0
20241218,183200,90444006,810,810,810,810,537
20241218,183100,90444006,810,810,810,810,0
20241218,183000,90444006,810,810,810,810,0
20241218,182900,90444006,810,810,810,810,0
20241218,182800,90444006,810,810,810,810,0
20241218,182700,90444006,810,810,810,810,0
20241218,182600,90444006,810,810,810,810,0
20241218,182500,90444006,810,810,810,810,0
20241218,182400,90444006,810,810,810,810,0
20241218,182300,90444006,810,810,810,810,0
20241218,182200,90444006,810,810,810,810,0
20241218,182100,90444006,810,810,810,810,0
20241218,182000,90444006,810,810,810,810,0
20241218,181900,90444006,810,810,810,810,0
20241218,181800,90444006,810,810,810,810,0
20241218,181700,90444006,810,810,810,810,0
20241218,181600,90444006,810,810,810,810,0
20241218,181500,90444006,810,810,810,810,0
20241218,181400,90444006,810,810,810,810,0
20241218,181300,90444006,810,810,810,810,0
20241218,181200,90444006,810,810,810,810,0
20241218,181100,90444006,810,810,810,810,0
20241218,181000,90444006,810,810,810,810,0
20241218,180900,90444006,810,810,810,810,0
20241218,180800,90444006,810,810,810,810,0
20241218,180700,90444006,810,810,810,810,0
20241218,180600,90444006,810,810,810,810,0
20241218,180500,90444006,810,810,810,810,0
20241218,180400,90444006,810,810,810,810,0
20241218,180300,90444006,810,810,810,810,0
20241218,180200,90444006,810,810,810,810,537
20241218,180100,90444006,810,810,810,810,0
20241218,180000,90444006,810,810,810,810,0
20241218,175900,90444006,810,810,810,810,0
20241218,175800,90444006,810,810,810,810,0
20241218,175700,90444006,810,810,810,810,0
20241218,175600,90444006,810,810,810,810,0
20241218,175500,90444006,810,810,810,810,0
20241218,175400,90444006,810,810,810,810,0
20241218,175300,90444006,810,810,810,810,0
20241218,175200,90444006,810,810,810,810,0
20241218,175100,90444006,810,810,810,810,0
20241218,175000,90444006,810,810,810,810,0
20241218,174900,90444006,810,810,810,810,0
20241218,174800,90444006,810,810,810,810,0
20241218,174700,90444006,810,810,810,810,0
20241218,174600,90444006,810,810,810,810,0
20241218,174500,90444006,810,810,810,810,0
20241218,174400,90444006,810,810,810,810,0
20241218,174300,90444006,810,810,810,810,0
20241218,174200,90444006,810,810,810,810,0
20241218,174100,90444006,810,810,810,810,0
20241218,174000,90444006,810,810,810,810,0
20241218,173900,90444006,810,810,810,810,0
20241218,173800,90444006,810,810,810,810,0
20241218,173700,90444006,810,810,810,810,0
20241218,173600,90444006,810,810,810,810,0
20241218,173500,90444006,810,810,810,810,0
20241218,173400,90444006,810,810,810,810,0
20241218,173300,90444006,810,810,810,810,0
20241218,173200,90444006,810,810,810,810,537
20241218,173100,90444006,810,810,810,810,0
20241218,173000,90444006,810,810,810,810,0
20241218,172900,90444006,810,810,810,810,0
20241218,172800,90444006,810,810,810,810,0
20241218,172700,90444006,810,810,810,810,0
20241218,172600,90444006,810,810,810,810,0
20241218,172500,90444006,810,810,810,810,0
20241218,172400,90444006,810,810,810,810,0
20241218,172300,90444006,810,810,810,810,0
20241218,172200,90444006,810,810,810,810,0
20241218,172100,90444006,810,810,810,810,0
20241218,172000,90444006,810,810,810,810,0
20241218,171900,90444006,810,810,810,810,0
20241218,171800,90444006,810,810,810,810,0
20241218,171700,90444006,810,810,810,810,0
20241218,171600,90444006,810,810,810,810,0
20241218,171500,90444006,810,810,810,810,0
20241218,171400,90444006,810,810,810,810,0
20241218,171300,90444006,810,810,810,810,0
20241218,171200,90444006,810,810,810,810,0
20241218,171100,90444006,810,810,810,810,0
20241218,171000,90444006,810,810,810,810,0
20241218,170900,90444006,810,810,810,810,0
20241218,170800,90444006,810,810,810,810,0
20241218,170700,90444006,810,810,810,810,0
20241218,170600,90444006,810,810,810,810,0
20241218,170500,90444006,810,810,810,810,0
20241218,170400,90444006,810,810,810,810,0
20241218,170300,90444006,810,810,810,810,0
20241218,170200,90444006,810,810,810,810,537
20241218,170100,90444006,810,810,810,810,0
20241218,170000,90444006,810,810,810,810,0
20241218,165900,90444006,810,810,810,810,0
20241218,165800,90444006,810,810,810,810,0
20241218,165700,90444006,810,810,810,810,0
20241218,165600,90444006,810,810,810,810,0
20241218,165500,90444006,810,810,810,810,0
20241218,165400,90444006,810,810,810,810,0
20241218,165300,90444006,810,810,810,810,0
20241218,165200,90444006,810,810,810,810,0
20241218,165100,90444006,810,810,810,810,0
20241218,165000,90444006,810,810,810,810,0
20241218,164900,90444006,810,810,810,810,0
20241218,164800,90444006,810,810,810,810,0
20241218,164700,90444006,810,810,810,810,0
20241218,164600,90444006,810,810,810,810,0
20241218,164500,90444006,810,810,810,810,0
20241218,164400,90444006,810,810,810,810,0
20241218,164300,90444006,810,810,810,810,0
20241218,164200,90444006,810,810,810,810,0
20241218,164100,90444006,810,810,810,810,0
20241218,164000,90444006,810,810,810,810,0
20241218,163900,90444006,810,810,810,810,0
20241218,163800,90444006,810,810,810,810,0
20241218,163700,90444006,810,810,810,810,0
20241218,163600,90444006,810,810,810,810,0
20241218,163500,90444006,810,810,810,810,0
20241218,163400,90444006,810,810,810,810,0
20241218,163300,90444006,810,810,810,810,0
20241218,163200,90444006,810,810,810,810,537
20241218,163100,90444006,810,810,810,810,0
20241218,163000,90444006,810,810,810,810,0
20241218,162900,90444006,810,810,810,810,0
20241218,162800,90444006,810,810,810,810,0
20241218,162700,90444006,810,810,810,810,0
20241218,162600,90444006,810,810,810,810,0
20241218,162500,90444006,810,810,810,810,0
20241218,162400,90444006,810,810,810,810,0
20241218,162300,90444006,810,810,810,810,0
20241218,162200,90444006,810,810,810,810,0
20241218,162100,90444006,810,810,810,810,0
20241218,162000,90444006,810,810,810,810,0
20241218,161900,90444006,810,810,810,810,0
20241218,161800,90444006,810,810,810,810,0
20241218,161700,90444006,810,810,810,810,0
20241218,161600,90444006,810,810,810,810,0
20241218,161500,90444006,810,810,810,810,0
20241218,161400,90444006,810,810,810,810,0
20241218,161300,90444006,810,810,810,810,0
20241218,161200,90444006,810,810,810,810,0
20241218,161100,90444006,810,810,810,810,0
20241218,161000,90444006,810,810,810,810,0
20241218,160900,90444006,810,810,810,810,0
20241218,160800,90444006,810,810,810,810,0
20241218,160700,90444006,810,810,810,810,0
20241218,160600,90444006,810,810,810,810,0
20241218,160500,90444006,810,810,810,810,0
20241218,160400,90444006,810,810,810,810,0
20241218,160300,90444006,810,810,810,810,0
20241218,160200,90444006,810,810,810,810,537
20241218,160100,90444006,810,810,810,810,0
20241218,160000,90444006,810,810,810,810,0
20241218,155900,90444006,810,810,810,810,0
20241218,155800,90444006,810,810,810,810,0
20241218,155700,90444006,810,810,810,810,0
20241218,155600,90444006,810,810,810,810,0
20241218,155500,90444006,810,810,810,810,0
20241218,155400,90444006,810,810,810,810,0
20241218,155300,90444006,810,810,810,810,0
20241218,155200,90444006,810,810,810,810,0
20241218,155100,90444006,810,810,810,810,0
20241218,155000,90444006,810,810,810,810,0
20241218,154900,90444006,810,810,810,810,0
20241218,154800,90444006,810,810,810,810,0
20241218,154700,90444006,810,810,810,810,0
20241218,154600,90444006,810,810,810,810,0
20241218,154500,90444006,810,810,810,810,0
20241218,154400,90444006,810,810,810,810,0
20241218,154300,90444006,810,810,810,810,0
20241218,154200,90444006,810,810,810,810,0
20241218,154100,90444006,810,810,810,810,0
20241218,154000,90444006,810,810,810,810,0
20241218,153900,90444006,810,810,810,810,0
20241218,153800,90444006,810,810,810,810,0
20241218,153700,90444006,810,810,810,810,0
20241218,153600,90444006,810,810,810,810,0
20241218,153500,90444006,810,810,810,810,0
20241218,153400,90444006,810,810,810,810,0
20241218,153300,90444006,810,810,810,810,0
20241218,153200,90444006,810,810,810,810,537
20241218,153100,90444006,810,810,810,810,0
20241218,153000,90444006,810,810,810,810,537
20241218,152900,90009036,810,810,810,810,0
20241218,152800,90009036,810,810,810,810,0
20241218,152700,90009036,810,810,810,810,0
20241218,152600,90009036,810,810,810,810,0
20241218,152500,90009036,810,810,810,810,0
20241218,152400,90009036,810,810,810,810,0
20241218,152300,90009036,810,810,810,810,0
20241218,152200,90009036,810,810,810,810,0
20241218,152100,90009036,810,810,810,810,0
20241218,152000,90009036,810,810,810,810,0
20241218,151900,90009036,810,810,810,810,999
20241218,151800,89199846,810,810,810,810,0
20241218,151700,89199846,810,809,810,809,2
20241218,151600,89198227,810,810,810,810,0
20241218,151500,89198227,810,810,810,810,0
20241218,151400,89198227,810,810,810,810,0
20241218,151300,89198227,810,810,810,810,0
20241218,151200,89198227,810,810,810,810,0
20241218,151100,89198227,810,810,810,810,1500
20241218,151000,87983227,813,813,813,813,61
20241218,150900,87933634,813,813,813,813,0
20241218,150800,87933634,813,813,813,813,0
20241218,150700,87933634,813,813,813,813,0
20241218,150600,87933634,813,813,813,813,0
20241218,150500,87933634,813,813,813,813,0
20241218,150400,87933634,813,813,813,813,0
20241218,150300,87933634,813,813,813,813,0
20241218,150200,87933634,813,813,813,813,0
20241218,150100,87933634,813,813,813,813,0
20241218,150000,87933634,813,813,813,813,9
20241218,145900,87926317,813,813,813,813,1
20241218,145800,87925504,808,809,809,808,24000
20241218,145700,68532090,813,813,813,813,0
20241218,145600,68532090,813,813,813,813,0
20241218,145500,68532090,813,813,813,813,30
20241218,145400,68507700,813,812,813,812,70
20241218,145300,68450791,813,812,813,812,6622
20241218,145200,63070811,812,812,812,812,0
20241218,145100,63070811,812,812,812,812,1
20241218,145000,63069999,808,808,808,808,0
20241218,144900,63069999,808,808,808,808,0
20241218,144800,63069999,808,808,808,808,0
20241218,144700,63069999,808,812,812,808,1002
20241218,144600,62259235,811,811,811,811,60
20241218,144500,62210575,811,811,811,811,0
20241218,144400,62210575,811,811,811,811,0
20241218,144300,62210575,811,811,811,811,0
20241218,144200,62210575,811,811,811,811,200
20241218,144100,62048375,811,811,811,811,0
20241218,144000,62048375,811,811,811,811,199
20241218,143900,61886986,811,811,811,811,0
20241218,143800,61886986,811,811,811,811,0
20241218,143700,61886986,811,811,811,811,1
20241218,143600,61886175,811,811,811,811,1000
20241218,143500,61075175,806,806,806,806,0
20241218,143400,61075175,806,806,806,806,30
20241218,143300,61050995,812,812,812,812,0
20241218,143200,61050995,812,812,812,812,0
20241218,143100,61050995,812,812,812,812,0
20241218,143000,61050995,812,812,812,812,0
20241218,142900,61050995,812,812,812,812,0
20241218,142800,61050995,812,806,812,806,7655
20241218,142700,54864765,806,806,806,806,0
20241218,142600,54864765,806,806,806,806,0
20241218,142500,54864765,806,806,806,806,0
20241218,142400,54864765,806,806,806,806,0
20241218,142300,54864765,806,806,806,806,0
20241218,142200,54864765,806,806,806,806,0
20241218,142100,54864765,806,806,806,806,0
20241218,142000,54864765,806,806,806,806,0
20241218,141900,54864765,806,806,806,806,0
20241218,141800,54864765,806,806,806,806,0
20241218,141700,54864765,806,806,806,806,0
20241218,141600,54864765,806,806,806,806,0
20241218,141500,54864765,806,806,806,806,0
20241218,141400,54864765,806,806,806,806,0
20241218,141300,54864765,806,806,806,806,0
20241218,141200,54864765,806,806,806,806,0
20241218,141100,54864765,806,806,806,806,0
20241218,141000,54864765,806,806,806,806,0
20241218,140900,54864765,806,806,806,806,0
20241218,140800,54864765,806,806,806,806,0
20241218,140700,54864765,806,806,806,806,0
20241218,140600,54864765,806,806,806,806,0
20241218,140500,54864765,806,806,806,806,0
20241218,140400,54864765,806,806,806,806,0
20241218,140300,54864765,806,806,806,806,0
20241218,140200,54864765,806,806,806,806,0
20241218,140100,54864765,806,806,806,806,0
20241218,140000,54864765,806,806,806,806,0
20241218,135900,54864765,806,806,806,806,0
20241218,135800,54864765,806,806,806,806,20
20241218,135700,54848645,807,807,807,807,0
20241218,135600,54848645,807,807,807,807,0
20241218,135500,54848645,807,807,807,807,0
20241218,135400,54848645,807,806,807,806,5
20241218,135300,54844613,803,803,803,803,0
20241218,135200,54844613,803,803,803,803,0
20241218,135100,54844613,803,803,803,803,142
20241218,135000,54730587,803,803,803,803,0
20241218,134900,54730587,803,803,803,803,0
20241218,134800,54730587,803,803,803,803,0
20241218,134700,54730587,803,803,803,803,0
20241218,134600,54730587,803,803,803,803,0
20241218,134500,54730587,803,803,803,803,0
20241218,134400,54730587,803,803,803,803,0
20241218,134300,54730587,803,803,803,803,0
20241218,134200,54730587,803,803,803,803,0
20241218,134100,54730587,803,801,803,801,207
20241218,134000,54564461,801,801,801,801,101
20241218,133900,54483560,798,798,798,798,0
20241218,133800,54483560,798,798,798,798,0
20241218,133700,54483560,798,798,798,798,0
20241218,133600,54483560,798,798,798,798,0
20241218,133500,54483560,798,798,798,798,0
20241218,133400,54483560,798,798,798,798,0
20241218,133300,54483560,798,798,798,798,0
20241218,133200,54483560,798,801,801,798,5000
20241218,133100,50492260,800,800,800,800,0
20241218,133000,50492260,800,800,800,800,0
20241218,132900,50492260,800,800,800,800,0
20241218,132800,50492260,800,800,800,800,0
20241218,132700,50492260,800,800,800,800,0
20241218,132600,50492260,800,800,800,800,0
20241218,132500,50492260,800,800,800,800,0
20241218,132400,50492260,800,800,800,800,0
20241218,132300,50492260,800,800,800,800,0
20241218,132200,50492260,800,800,800,800,0
20241218,132100,50492260,800,800,800,800,0
20241218,132000,50492260,800,800,800,800,0
20241218,131900,50492260,800,800,800,800,0
20241218,131800,50492260,800,800,800,800,50
20241218,131700,50452260,800,800,800,800,0
20241218,131600,50452260,800,800,800,800,0
20241218,131500,50452260,800,800,800,800,0
20241218,131400,50452260,800,800,800,800,0
20241218,131300,50452260,800,800,800,799,4661
20241218,131200,46727906,798,798,798,798,0
20241218,131100,46727906,798,798,798,798,0
20241218,131000,46727906,798,798,798,798,0
20241218,130900,46727906,798,798,798,798,0
20241218,130800,46727906,798,798,798,798,0
20241218,130700,46727906,798,798,798,798,0
20241218,130600,46727906,798,798,798,798,0
20241218,130500,46727906,798,802,802,798,10000
20241218,130400,38738433,807,807,807,807,0
20241218,130300,38738433,807,807,807,807,0
20241218,130200,38738433,807,807,807,807,0
20241218,130100,38738433,807,807,807,807,0
20241218,130000,38738433,807,807,807,807,0
20241218,125900,38738433,807,807,807,807,0
20241218,125800,38738433,807,807,807,807,0
20241218,125700,38738433,807,807,807,807,0
20241218,125600,38738433,807,807,807,807,0
20241218,125500,38738433,807,807,807,807,0
20241218,125400,38738433,807,807,807,807,0
20241218,125300,38738433,807,807,807,807,70
20241218,125200,38681943,807,807,807,807,0
20241218,125100,38681943,807,807,807,807,0
20241218,125000,38681943,807,807,807,807,0
20241218,124900,38681943,807,807,807,807,0
20241218,124800,38681943,807,807,807,807,0
20241218,124700,38681943,807,807,807,807,1
20241218,124600,38681136,800,800,800,800,0
20241218,124500,38681136,800,800,800,800,0
20241218,124400,38681136,800,807,807,800,20000
20241218,124300,22647971,808,808,808,808,0
20241218,124200,22647971,808,808,808,808,0
20241218,124100,22647971,808,808,808,808,0
20241218,124000,22647971,808,808,808,808,0
20241218,123900,22647971,808,808,808,808,0
20241218,123800,22647971,808,808,808,808,1
20241218,123700,22647163,808,808,808,808,0
20241218,123600,22647163,808,808,808,808,0
20241218,123500,22647163,808,808,808,808,0
20241218,123400,22647163,808,808,808,808,0
20241218,123300,22647163,808,808,808,808,0
20241218,123200,22647163,808,808,808,808,0
20241218,123100,22647163,808,808,808,808,0
20241218,123000,22647163,808,808,808,808,0
20241218,122900,22647163,808,808,808,808,0
20241218,122800,22647163,808,808,808,808,0
20241218,122700,22647163,808,808,808,808,0
20241218,122600,22647163,808,808,808,808,0
20241218,122500,22647163,808,808,808,808,100
20241218,122400,22566363,812,812,812,812,0
20241218,122300,22566363,812,812,812,812,1
20241218,122200,22565551,812,812,812,812,0
20241218,122100,22565551,812,812,812,812,0
20241218,122000,22565551,812,812,812,812,0
20241218,121900,22565551,812,812,812,812,0
20241218,121800,22565551,812,812,812,812,0
20241218,121700,22565551,812,812,812,812,0
20241218,121600,22565551,812,812,812,812,0
20241218,121500,22565551,812,812,812,812,0
20241218,121400,22565551,812,812,812,812,0
20241218,121300,22565551,812,812,812,812,0
20241218,121200,22565551,812,812,812,812,0
20241218,121100,22565551,812,812,812,812,0
20241218,121000,22565551,812,812,812,812,0
20241218,120900,22565551,812,812,812,812,0
20241218,120800,22565551,812,812,812,812,0
20241218,120700,22565551,812,812,812,812,0
20241218,120600,22565551,812,812,812,812,0
20241218,120500,22565551,812,812,812,812,0
20241218,120400,22565551,812,812,812,812,0
20241218,120300,22565551,812,812,812,812,1
20241218,120200,22564739,805,805,805,805,0
20241218,120100,22564739,805,806,806,805,3001
20241218,120000,20148831,813,813,813,813,0
20241218,115900,20148831,813,809,813,805,2026
20241218,115800,18515164,809,809,809,809,790
20241218,115700,17876054,815,815,815,815,0
20241218,115600,17876054,815,815,815,815,0
20241218,115500,17876054,815,815,815,815,0
20241218,115400,17876054,815,815,815,815,0
20241218,115300,17876054,815,815,815,815,0
20241218,115200,17876054,815,815,815,815,0
20241218,115100,17876054,815,815,815,815,0
20241218,115000,17876054,815,815,815,815,0
20241218,114900,17876054,815,815,815,815,0
20241218,114800,17876054,815,815,815,815,0
20241218,114700,17876054,815,815,815,815,0
20241218,114600,17876054,815,815,815,815,0
20241218,114500,17876054,815,815,815,815,0
20241218,114400,17876054,815,815,815,815,0
20241218,114300,17876054,815,810,815,810,3000
20241218,114200,15440843,810,810,810,810,0
20241218,114100,15440843,810,810,810,810,0
20241218,114000,15440843,810,810,810,810,0
20241218,113900,15440843,810,810,810,810,0
20241218,113800,15440843,810,810,810,810,1
20241218,113700,15440033,810,810,810,810,0
20241218,113600,15440033,810,810,810,810,0
20241218,113500,15440033,810,810,810,810,0
20241218,113400,15440033,810,810,810,810,0
20241218,113300,15440033,810,810,810,810,0
20241218,113200,15440033,810,810,810,810,0
20241218,113100,15440033,810,810,810,810,0
20241218,113000,15440033,810,810,810,810,0
20241218,112900,15440033,810,810,810,810,0
20241218,112800,15440033,810,810,810,810,0
20241218,112700,15440033,810,810,810,810,0
20241218,112600,15440033,810,810,810,810,0
20241218,112500,15440033,810,810,810,810,0
20241218,112400,15440033,810,810,810,810,0
20241218,112300,15440033,810,810,810,810,0
20241218,112200,15440033,810,810,810,810,0
20241218,112100,15440033,810,810,810,810,700
20241218,112000,14873033,810,810,810,810,0
20241218,111900,14873033,810,810,810,810,0
20241218,111800,14873033,810,810,810,810,0
20241218,111700,14873033,810,810,810,810,710
20241218,111600,14297933,809,809,809,809,48
20241218,111500,14259101,808,808,808,808,0
20241218,111400,14259101,808,808,808,808,106
20241218,111300,14173453,809,809,809,809,1052
20241218,111200,13322385,808,808,808,808,11
20241218,111100,13313497,812,812,812,812,0
20241218,111000,13313497,812,812,812,812,0
20241218,110900,13313497,812,812,812,812,0
20241218,110800,13313497,812,812,812,812,0
20241218,110700,13313497,812,812,812,812,0
20241218,110600,13313497,812,812,812,812,0
20241218,110500,13313497,812,812,812,812,0
20241218,110400,13313497,812,812,812,812,0
20241218,110300,13313497,812,812,812,812,0
20241218,110200,13313497,812,812,812,812,0
20241218,110100,13313497,812,812,812,812,0
20241218,110000,13313497,812,812,812,812,0
20241218,105900,13313497,812,812,812,812,0
20241218,105800,13313497,812,812,812,812,0
20241218,105700,13313497,812,812,812,812,0
20241218,105600,13313497,812,812,812,812,0
20241218,105500,13313497,812,812,812,812,0
20241218,105400,13313497,812,812,812,812,0
20241218,105300,13313497,812,812,812,812,0
20241218,105200,13313497,812,812,812,812,500
20241218,105100,12907497,812,812,812,812,2
20241218,105000,12905873,808,808,808,808,0
20241218,104900,12905873,808,808,808,808,994
20241218,104800,12102721,808,808,808,808,0
20241218,104700,12102721,808,808,808,808,100
20241218,104600,12021921,808,808,808,808,0
20241218,104500,12021921,808,808,808,808,0
20241218,104400,12021921,808,808,808,808,0
20241218,104300,12021921,808,808,808,808,0
20241218,104200,12021921,808,808,808,808,0
20241218,104100,12021921,808,808,808,808,0
20241218,104000,12021921,808,808,808,808,0
20241218,103900,12021921,808,808,808,808,0
20241218,103800,12021921,808,808,808,808,0
20241218,103700,12021921,808,808,808,808,0
20241218,103600,12021921,808,808,808,808,0
20241218,103500,12021921,808,808,808,808,0
20241218,103400,12021921,808,808,808,808,0
20241218,103300,12021921,808,808,808,808,0
20241218,103200,12021921,808,808,808,808,0
20241218,103100,12021921,808,808,808,808,10
20241218,103000,12013841,808,808,808,808,0
20241218,102900,12013841,808,808,808,808,0
20241218,102800,12013841,808,808,808,808,0
20241218,102700,12013841,808,808,808,808,0
20241218,102600,12013841,808,808,808,808,0
20241218,102500,12013841,808,808,808,808,0
20241218,102400,12013841,808,808,808,808,0
20241218,102300,12013841,808,808,808,808,595
20241218,102200,11533081,808,808,808,808,0
20241218,102100,11533081,808,808,808,808,0
20241218,102000,11533081,808,808,808,808,500
20241218,101900,11129081,808,808,808,808,0
20241218,101800,11129081,808,808,808,808,500
20241218,101700,10725081,812,812,812,812,0
20241218,101600,10725081,812,812,812,812,2
20241218,101500,10723457,808,808,808,808,0
20241218,101400,10723457,808,808,808,808,19
20241218,101300,10708105,812,812,812,812,0
20241218,101200,10708105,812,812,812,812,2
20241218,101100,10706481,811,811,811,811,0
20241218,101000,10706481,811,811,811,811,301
20241218,100900,10462370,810,810,810,810,200
20241218,100800,10300370,807,807,807,807,0
20241218,100700,10300370,807,807,807,807,0
20241218,100600,10300370,807,807,807,807,98
20241218,100500,10221284,810,808,810,808,9000
20241218,100400,2933295,808,808,808,808,1
20241218,100300,2932487,807,807,807,807,0
20241218,100200,2932487,807,807,808,807,22
20241218,100100,2914715,808,808,808,808,0
20241218,100000,2914715,808,808,808,808,0
20241218,095900,2914715,808,808,808,808,0
20241218,095800,2914715,808,808,808,808,2
20241218,095700,2913099,808,808,808,808,0
20241218,095600,2913099,808,808,808,808,0
20241218,095500,2913099,808,808,808,808,0
20241218,095400,2913099,808,808,808,808,0
20241218,095300,2913099,808,808,808,808,0
20241218,095200,2913099,808,808,808,808,1
20241218,095100,2912291,803,803,803,803,0
20241218,095000,2912291,803,803,803,803,141
20241218,094900,2799068,809,809,809,809,7
20241218,094800,2793405,809,809,809,809,0
20241218,094700,2793405,809,809,809,809,100
20241218,094600,2712505,809,809,809,809,0
20241218,094500,2712505,809,809,809,809,300
20241218,094400,2469805,809,809,810,809,1000
20241218,094300,1660505,810,810,810,810,0
20241218,094200,1660505,810,810,810,803,18
20241218,094100,1645932,803,803,803,803,0
20241218,094000,1645932,803,803,803,803,0
20241218,093900,1645932,803,803,803,803,0
20241218,093800,1645932,803,803,803,803,0
20241218,093700,1645932,803,803,803,803,0
20241218,093600,1645932,803,803,803,803,0
20241218,093500,1645932,803,803,803,803,0
20241218,093400,1645932,803,803,803,803,0
20241218,093300,1645932,803,803,803,803,0
20241218,093200,1645932,803,803,803,803,0
20241218,093100,1645932,803,803,803,803,0
20241218,093000,1645932,803,803,803,803,0
20241218,092900,1645932,803,803,803,803,0
20241218,092800,1645932,803,803,803,803,0
20241218,092700,1645932,803,803,803,803,2
20241218,092600,1644326,810,810,810,810,1
20241218,092500,1643516,810,809,810,809,26
20241218,092400,1622481,802,802,802,802,0
20241218,092300,1622481,802,802,802,802,0
20241218,092200,1622481,802,802,802,802,0
20241218,092100,1622481,802,802,802,802,0
20241218,092000,1622481,802,802,802,802,0
20241218,091900,1622481,802,802,802,802,0
20241218,091800,1622481,802,802,802,802,0
20241218,091700,1622481,802,802,802,802,0
20241218,091600,1622481,802,802,802,802,0
20241218,091500,1622481,802,802,802,802,0
20241218,091400,1622481,802,802,802,802,0
20241218,091300,1622481,802,802,802,802,0
20241218,091200,1622481,802,802,802,802,0
20241218,091100,1622481,802,802,802,802,0
20241218,091000,1622481,802,802,802,802,0
20241218,090900,1622481,802,802,802,802,0
20241218,090800,1622481,802,802,802,802,120
20241218,090700,1526241,802,802,802,802,0
20241218,090600,1526241,802,803,803,802,852
20241218,090500,842412,802,802,802,802,0
20241218,090400,842412,802,802,802,802,0
20241218,090300,842412,802,802,802,802,0
20241218,090200,842412,802,802,802,802,1
20241218,090100,841610,810,810,810,810,1
20241218,090000,840800,800,800,800,800,1051