KissMeData/273060/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,210200,89132200,713,713,713,713,2576
20241227,210100,89132200,713,713,713,713,0
20241227,210000,89132200,713,713,713,713,0
20241227,205900,89132200,713,713,713,713,0
20241227,205800,89132200,713,713,713,713,0
20241227,205700,89132200,713,713,713,713,0
20241227,205600,89132200,713,713,713,713,0
20241227,205500,89132200,713,713,713,713,0
20241227,205400,89132200,713,713,713,713,0
20241227,205300,89132200,713,713,713,713,0
20241227,205200,89132200,713,713,713,713,0
20241227,205100,89132200,713,713,713,713,0
20241227,205000,89132200,713,713,713,713,0
20241227,204900,89132200,713,713,713,713,0
20241227,204800,89132200,713,713,713,713,0
20241227,204700,89132200,713,713,713,713,0
20241227,204600,89132200,713,713,713,713,0
20241227,204500,89132200,713,713,713,713,0
20241227,204400,89132200,713,713,713,713,0
20241227,204300,89132200,713,713,713,713,0
20241227,204200,89132200,713,713,713,713,0
20241227,204100,89132200,713,713,713,713,0
20241227,204000,89132200,713,713,713,713,0
20241227,203900,89132200,713,713,713,713,0
20241227,203800,89132200,713,713,713,713,0
20241227,203700,89132200,713,713,713,713,0
20241227,203600,89132200,713,713,713,713,0
20241227,203500,89132200,713,713,713,713,0
20241227,203400,89132200,713,713,713,713,0
20241227,203300,89132200,713,713,713,713,0
20241227,203200,89132200,713,713,713,713,2576
20241227,203100,89132200,713,713,713,713,0
20241227,203000,89132200,713,713,713,713,0
20241227,202900,89132200,713,713,713,713,0
20241227,202800,89132200,713,713,713,713,0
20241227,202700,89132200,713,713,713,713,0
20241227,202600,89132200,713,713,713,713,0
20241227,202500,89132200,713,713,713,713,0
20241227,202400,89132200,713,713,713,713,0
20241227,202300,89132200,713,713,713,713,0
20241227,202200,89132200,713,713,713,713,0
20241227,202100,89132200,713,713,713,713,0
20241227,202000,89132200,713,713,713,713,0
20241227,201900,89132200,713,713,713,713,0
20241227,201800,89132200,713,713,713,713,0
20241227,201700,89132200,713,713,713,713,0
20241227,201600,89132200,713,713,713,713,0
20241227,201500,89132200,713,713,713,713,0
20241227,201400,89132200,713,713,713,713,0
20241227,201300,89132200,713,713,713,713,0
20241227,201200,89132200,713,713,713,713,0
20241227,201100,89132200,713,713,713,713,0
20241227,201000,89132200,713,713,713,713,0
20241227,200900,89132200,713,713,713,713,0
20241227,200800,89132200,713,713,713,713,0
20241227,200700,89132200,713,713,713,713,0
20241227,200600,89132200,713,713,713,713,0
20241227,200500,89132200,713,713,713,713,0
20241227,200400,89132200,713,713,713,713,0
20241227,200300,89132200,713,713,713,713,0
20241227,200200,89132200,713,713,713,713,2576
20241227,200100,89132200,713,713,713,713,0
20241227,200000,89132200,713,713,713,713,0
20241227,195900,89132200,713,713,713,713,0
20241227,195800,89132200,713,713,713,713,0
20241227,195700,89132200,713,713,713,713,0
20241227,195600,89132200,713,713,713,713,0
20241227,195500,89132200,713,713,713,713,0
20241227,195400,89132200,713,713,713,713,0
20241227,195300,89132200,713,713,713,713,0
20241227,195200,89132200,713,713,713,713,0
20241227,195100,89132200,713,713,713,713,0
20241227,195000,89132200,713,713,713,713,0
20241227,194900,89132200,713,713,713,713,0
20241227,194800,89132200,713,713,713,713,0
20241227,194700,89132200,713,713,713,713,0
20241227,194600,89132200,713,713,713,713,0
20241227,194500,89132200,713,713,713,713,0
20241227,194400,89132200,713,713,713,713,0
20241227,194300,89132200,713,713,713,713,0
20241227,194200,89132200,713,713,713,713,0
20241227,194100,89132200,713,713,713,713,0
20241227,194000,89132200,713,713,713,713,0
20241227,193900,89132200,713,713,713,713,0
20241227,193800,89132200,713,713,713,713,0
20241227,193700,89132200,713,713,713,713,0
20241227,193600,89132200,713,713,713,713,0
20241227,193500,89132200,713,713,713,713,0
20241227,193400,89132200,713,713,713,713,0
20241227,193300,89132200,713,713,713,713,0
20241227,193200,89132200,713,713,713,713,2576
20241227,193100,89132200,713,713,713,713,0
20241227,193000,89132200,713,713,713,713,0
20241227,192900,89132200,713,713,713,713,0
20241227,192800,89132200,713,713,713,713,0
20241227,192700,89132200,713,713,713,713,0
20241227,192600,89132200,713,713,713,713,0
20241227,192500,89132200,713,713,713,713,0
20241227,192400,89132200,713,713,713,713,0
20241227,192300,89132200,713,713,713,713,0
20241227,192200,89132200,713,713,713,713,0
20241227,192100,89132200,713,713,713,713,0
20241227,192000,89132200,713,713,713,713,0
20241227,191900,89132200,713,713,713,713,0
20241227,191800,89132200,713,713,713,713,0
20241227,191700,89132200,713,713,713,713,0
20241227,191600,89132200,713,713,713,713,0
20241227,191500,89132200,713,713,713,713,0
20241227,191400,89132200,713,713,713,713,0
20241227,191300,89132200,713,713,713,713,0
20241227,191200,89132200,713,713,713,713,0
20241227,191100,89132200,713,713,713,713,0
20241227,191000,89132200,713,713,713,713,0
20241227,190900,89132200,713,713,713,713,0
20241227,190800,89132200,713,713,713,713,0
20241227,190700,89132200,713,713,713,713,0
20241227,190600,89132200,713,713,713,713,0
20241227,190500,89132200,713,713,713,713,0
20241227,190400,89132200,713,713,713,713,0
20241227,190300,89132200,713,713,713,713,0
20241227,190200,89132200,713,713,713,713,2576
20241227,190100,89132200,713,713,713,713,0
20241227,190000,89132200,713,713,713,713,0
20241227,185900,89132200,713,713,713,713,0
20241227,185800,89132200,713,713,713,713,0
20241227,185700,89132200,713,713,713,713,0
20241227,185600,89132200,713,713,713,713,0
20241227,185500,89132200,713,713,713,713,0
20241227,185400,89132200,713,713,713,713,0
20241227,185300,89132200,713,713,713,713,0
20241227,185200,89132200,713,713,713,713,0
20241227,185100,89132200,713,713,713,713,0
20241227,185000,89132200,713,713,713,713,0
20241227,184900,89132200,713,713,713,713,0
20241227,184800,89132200,713,713,713,713,0
20241227,184700,89132200,713,713,713,713,0
20241227,184600,89132200,713,713,713,713,0
20241227,184500,89132200,713,713,713,713,0
20241227,184400,89132200,713,713,713,713,0
20241227,184300,89132200,713,713,713,713,0
20241227,184200,89132200,713,713,713,713,0
20241227,184100,89132200,713,713,713,713,0
20241227,184000,89132200,713,713,713,713,0
20241227,183900,89132200,713,713,713,713,0
20241227,183800,89132200,713,713,713,713,0
20241227,183700,89132200,713,713,713,713,0
20241227,183600,89132200,713,713,713,713,0
20241227,183500,89132200,713,713,713,713,0
20241227,183400,89132200,713,713,713,713,0
20241227,183300,89132200,713,713,713,713,0
20241227,183200,89132200,713,713,713,713,2576
20241227,183100,89132200,713,713,713,713,0
20241227,183000,89132200,713,713,713,713,0
20241227,182900,89132200,713,713,713,713,0
20241227,182800,89132200,713,713,713,713,0
20241227,182700,89132200,713,713,713,713,0
20241227,182600,89132200,713,713,713,713,0
20241227,182500,89132200,713,713,713,713,0
20241227,182400,89132200,713,713,713,713,0
20241227,182300,89132200,713,713,713,713,0
20241227,182200,89132200,713,713,713,713,0
20241227,182100,89132200,713,713,713,713,0
20241227,182000,89132200,713,713,713,713,0
20241227,181900,89132200,713,713,713,713,0
20241227,181800,89132200,713,713,713,713,0
20241227,181700,89132200,713,713,713,713,0
20241227,181600,89132200,713,713,713,713,0
20241227,181500,89132200,713,713,713,713,0
20241227,181400,89132200,713,713,713,713,0
20241227,181300,89132200,713,713,713,713,0
20241227,181200,89132200,713,713,713,713,0
20241227,181100,89132200,713,713,713,713,0
20241227,181000,89132200,713,713,713,713,0
20241227,180900,89132200,713,713,713,713,0
20241227,180800,89132200,713,713,713,713,0
20241227,180700,89132200,713,713,713,713,0
20241227,180600,89132200,713,713,713,713,0
20241227,180500,89132200,713,713,713,713,0
20241227,180400,89132200,713,713,713,713,0
20241227,180300,89132200,713,713,713,713,0
20241227,180200,89132200,713,713,713,713,2576
20241227,180100,89132200,713,713,713,713,0
20241227,180000,89132200,713,713,713,713,0
20241227,175900,89132200,713,713,713,713,0
20241227,175800,89132200,713,713,713,713,0
20241227,175700,89132200,713,713,713,713,0
20241227,175600,89132200,713,713,713,713,0
20241227,175500,89132200,713,713,713,713,0
20241227,175400,89132200,713,713,713,713,0
20241227,175300,89132200,713,713,713,713,0
20241227,175200,89132200,713,713,713,713,0
20241227,175100,89132200,713,713,713,713,0
20241227,175000,89132200,713,713,713,713,0
20241227,174900,89132200,713,713,713,713,0
20241227,174800,89132200,713,713,713,713,0
20241227,174700,89132200,713,713,713,713,0
20241227,174600,89132200,713,713,713,713,0
20241227,174500,89132200,713,713,713,713,0
20241227,174400,89132200,713,713,713,713,0
20241227,174300,89132200,713,713,713,713,0
20241227,174200,89132200,713,713,713,713,0
20241227,174100,89132200,713,713,713,713,0
20241227,174000,89132200,713,713,713,713,0
20241227,173900,89132200,713,713,713,713,0
20241227,173800,89132200,713,713,713,713,0
20241227,173700,89132200,713,713,713,713,0
20241227,173600,89132200,713,713,713,713,0
20241227,173500,89132200,713,713,713,713,0
20241227,173400,89132200,713,713,713,713,0
20241227,173300,89132200,713,713,713,713,0
20241227,173200,89132200,713,713,713,713,2576
20241227,173100,89132200,713,713,713,713,0
20241227,173000,89132200,713,713,713,713,0
20241227,172900,89132200,713,713,713,713,0
20241227,172800,89132200,713,713,713,713,0
20241227,172700,89132200,713,713,713,713,0
20241227,172600,89132200,713,713,713,713,0
20241227,172500,89132200,713,713,713,713,0
20241227,172400,89132200,713,713,713,713,0
20241227,172300,89132200,713,713,713,713,0
20241227,172200,89132200,713,713,713,713,0
20241227,172100,89132200,713,713,713,713,0
20241227,172000,89132200,713,713,713,713,0
20241227,171900,89132200,713,713,713,713,0
20241227,171800,89132200,713,713,713,713,0
20241227,171700,89132200,713,713,713,713,0
20241227,171600,89132200,713,713,713,713,0
20241227,171500,89132200,713,713,713,713,0
20241227,171400,89132200,713,713,713,713,0
20241227,171300,89132200,713,713,713,713,0
20241227,171200,89132200,713,713,713,713,0
20241227,171100,89132200,713,713,713,713,0
20241227,171000,89132200,713,713,713,713,0
20241227,170900,89132200,713,713,713,713,0
20241227,170800,89132200,713,713,713,713,0
20241227,170700,89132200,713,713,713,713,0
20241227,170600,89132200,713,713,713,713,0
20241227,170500,89132200,713,713,713,713,0
20241227,170400,89132200,713,713,713,713,0
20241227,170300,89132200,713,713,713,713,0
20241227,170200,89132200,713,713,713,713,2576
20241227,170100,89132200,713,713,713,713,0
20241227,170000,89132200,713,713,713,713,0
20241227,165900,89132200,713,713,713,713,0
20241227,165800,89132200,713,713,713,713,0
20241227,165700,89132200,713,713,713,713,0
20241227,165600,89132200,713,713,713,713,0
20241227,165500,89132200,713,713,713,713,0
20241227,165400,89132200,713,713,713,713,0
20241227,165300,89132200,713,713,713,713,0
20241227,165200,89132200,713,713,713,713,0
20241227,165100,89132200,713,713,713,713,0
20241227,165000,89132200,713,713,713,713,0
20241227,164900,89132200,713,713,713,713,0
20241227,164800,89132200,713,713,713,713,0
20241227,164700,89132200,713,713,713,713,0
20241227,164600,89132200,713,713,713,713,0
20241227,164500,89132200,713,713,713,713,0
20241227,164400,89132200,713,713,713,713,0
20241227,164300,89132200,713,713,713,713,0
20241227,164200,89132200,713,713,713,713,0
20241227,164100,89132200,713,713,713,713,0
20241227,164000,89132200,713,713,713,713,0
20241227,163900,89132200,713,713,713,713,0
20241227,163800,89132200,713,713,713,713,0
20241227,163700,89132200,713,713,713,713,0
20241227,163600,89132200,713,713,713,713,0
20241227,163500,89132200,713,713,713,713,0
20241227,163400,89132200,713,713,713,713,0
20241227,163300,89132200,713,713,713,713,0
20241227,163200,89132200,713,713,713,713,2576
20241227,163100,89132200,713,713,713,713,0
20241227,163000,89132200,713,713,713,713,0
20241227,162900,89132200,713,713,713,713,0
20241227,162800,89132200,713,713,713,713,0
20241227,162700,89132200,713,713,713,713,0
20241227,162600,89132200,713,713,713,713,0
20241227,162500,89132200,713,713,713,713,0
20241227,162400,89132200,713,713,713,713,0
20241227,162300,89132200,713,713,713,713,0
20241227,162200,89132200,713,713,713,713,0
20241227,162100,89132200,713,713,713,713,0
20241227,162000,89132200,713,713,713,713,0
20241227,161900,89132200,713,713,713,713,0
20241227,161800,89132200,713,713,713,713,0
20241227,161700,89132200,713,713,713,713,0
20241227,161600,89132200,713,713,713,713,0
20241227,161500,89132200,713,713,713,713,0
20241227,161400,89132200,713,713,713,713,0
20241227,161300,89132200,713,713,713,713,0
20241227,161200,89132200,713,713,713,713,0
20241227,161100,89132200,713,713,713,713,0
20241227,161000,89132200,713,713,713,713,0
20241227,160900,89132200,713,713,713,713,0
20241227,160800,89132200,713,713,713,713,0
20241227,160700,89132200,713,713,713,713,0
20241227,160600,89132200,713,713,713,713,0
20241227,160500,89132200,713,713,713,713,0
20241227,160400,89132200,713,713,713,713,0
20241227,160300,89132200,713,713,713,713,0
20241227,160200,89132200,713,713,713,713,2576
20241227,160100,89132200,713,713,713,713,0
20241227,160000,89132200,713,713,713,713,0
20241227,155900,89132200,713,713,713,713,0
20241227,155800,89132200,713,713,713,713,0
20241227,155700,89132200,713,713,713,713,0
20241227,155600,89132200,713,713,713,713,0
20241227,155500,89132200,713,713,713,713,0
20241227,155400,89132200,713,713,713,713,0
20241227,155300,89132200,713,713,713,713,0
20241227,155200,89132200,713,713,713,713,0
20241227,155100,89132200,713,713,713,713,0
20241227,155000,89132200,713,713,713,713,0
20241227,154900,89132200,713,713,713,713,0
20241227,154800,89132200,713,713,713,713,0
20241227,154700,89132200,713,713,713,713,0
20241227,154600,89132200,713,713,713,713,0
20241227,154500,89132200,713,713,713,713,0
20241227,154400,89132200,713,713,713,713,0
20241227,154300,89132200,713,713,713,713,0
20241227,154200,89132200,713,713,713,713,0
20241227,154100,89132200,713,713,713,713,0
20241227,154000,89132200,713,713,713,713,0
20241227,153900,89132200,713,713,713,713,0
20241227,153800,89132200,713,713,713,713,0
20241227,153700,89132200,713,713,713,713,0
20241227,153600,89132200,713,713,713,713,0
20241227,153500,89132200,713,713,713,713,0
20241227,153400,89132200,713,713,713,713,0
20241227,153300,89132200,713,713,713,713,0
20241227,153200,89132200,713,713,713,713,2576
20241227,153100,89132200,713,713,713,713,0
20241227,153000,89132200,713,713,713,713,2576
20241227,152900,87295512,708,708,708,708,0
20241227,152800,87295512,708,708,708,708,0
20241227,152700,87295512,708,708,708,708,0
20241227,152600,87295512,708,708,708,708,0
20241227,152500,87295512,708,708,708,708,0
20241227,152400,87295512,708,708,708,708,0
20241227,152300,87295512,708,708,708,708,0
20241227,152200,87295512,708,708,708,708,0
20241227,152100,87295512,708,708,708,708,0
20241227,152000,87295512,708,708,708,708,0
20241227,151900,87295512,708,708,708,708,44
20241227,151800,87264360,707,707,707,707,1879
20241227,151700,85935907,707,707,707,707,132
20241227,151600,85842583,707,707,707,707,0
20241227,151500,85842583,707,707,707,707,205
20241227,151400,85697648,707,707,707,707,0
20241227,151300,85697648,707,707,707,707,0
20241227,151200,85697648,707,707,707,707,283
20241227,151100,85497567,705,705,705,705,0
20241227,151000,85497567,705,705,705,705,0
20241227,150900,85497567,705,705,705,705,2000
20241227,150800,84087567,707,705,707,705,22
20241227,150700,84072015,705,705,705,705,0
20241227,150600,84072015,705,705,705,705,0
20241227,150500,84072015,705,706,706,705,40
20241227,150400,84043814,705,705,705,705,0
20241227,150300,84043814,705,705,705,705,0
20241227,150200,84043814,705,705,705,705,40
20241227,150100,84015614,705,705,705,704,1261
20241227,150000,83126611,705,705,705,704,1127
20241227,145900,82332088,705,706,706,705,200
20241227,145800,82191087,705,705,705,705,200
20241227,145700,82050087,705,705,705,705,370
20241227,145600,81789237,705,705,705,705,1630
20241227,145500,80640087,707,707,707,707,0
20241227,145400,80640087,707,707,707,707,0
20241227,145300,80640087,707,707,707,707,0
20241227,145200,80640087,707,707,707,707,0
20241227,145100,80640087,707,707,707,707,0
20241227,145000,80640087,707,707,707,707,0
20241227,144900,80640087,707,707,707,707,0
20241227,144800,80640087,707,707,707,707,0
20241227,144700,80640087,707,707,707,707,0
20241227,144600,80640087,707,707,707,707,1
20241227,144500,80639380,707,707,707,707,0
20241227,144400,80639380,707,707,707,707,300
20241227,144300,80427280,707,707,707,707,36
20241227,144200,80401828,707,707,707,707,1
20241227,144100,80401121,705,705,705,705,1
20241227,144000,80400416,706,706,706,706,3456
20241227,143900,77960480,707,707,707,707,0
20241227,143800,77960480,707,707,707,707,0
20241227,143700,77960480,707,707,707,707,216
20241227,143600,77807768,707,707,707,707,166
20241227,143500,77690406,707,707,707,707,0
20241227,143400,77690406,707,707,707,707,0
20241227,143300,77690406,707,707,707,707,0
20241227,143200,77690406,707,707,707,707,0
20241227,143100,77690406,707,707,707,707,0
20241227,143000,77690406,707,706,707,705,696
20241227,142900,77199597,705,705,705,705,7
20241227,142800,77194662,707,707,707,707,0
20241227,142700,77194662,707,707,707,707,0
20241227,142600,77194662,707,707,707,707,0
20241227,142500,77194662,707,707,707,707,0
20241227,142400,77194662,707,707,707,707,0
20241227,142300,77194662,707,707,707,707,26
20241227,142200,77176280,707,707,707,707,0
20241227,142100,77176280,707,707,707,707,0
20241227,142000,77176280,707,707,707,707,0
20241227,141900,77176280,707,707,707,707,56
20241227,141800,77136688,707,707,707,707,0
20241227,141700,77136688,707,707,707,707,0
20241227,141600,77136688,707,707,707,707,0
20241227,141500,77136688,707,707,707,707,110
20241227,141400,77058918,707,707,707,707,631
20241227,141300,76612801,707,705,707,705,2
20241227,141200,76611389,707,707,707,707,266
20241227,141100,76423327,705,705,705,705,0
20241227,141000,76423327,705,705,705,705,0
20241227,140900,76423327,705,705,705,705,0
20241227,140800,76423327,705,705,705,705,0
20241227,140700,76423327,705,705,705,705,0
20241227,140600,76423327,705,705,705,705,0
20241227,140500,76423327,705,705,705,705,2
20241227,140400,76421917,707,707,707,707,232
20241227,140300,76257893,704,704,704,704,0
20241227,140200,76257893,704,704,704,704,0
20241227,140100,76257893,704,704,704,704,0
20241227,140000,76257893,704,704,704,704,0
20241227,135900,76257893,704,704,704,704,0
20241227,135800,76257893,704,704,704,704,0
20241227,135700,76257893,704,704,704,704,0
20241227,135600,76257893,704,704,704,704,0
20241227,135500,76257893,704,704,704,704,0
20241227,135400,76257893,704,704,704,704,0
20241227,135300,76257893,704,704,704,704,0
20241227,135200,76257893,704,704,704,704,0
20241227,135100,76257893,704,704,704,704,210
20241227,135000,76110053,705,705,705,705,0
20241227,134900,76110053,705,705,705,705,0
20241227,134800,76110053,705,705,705,705,0
20241227,134700,76110053,705,705,705,705,0
20241227,134600,76110053,705,705,705,705,100
20241227,134500,76039553,707,707,707,707,0
20241227,134400,76039553,707,707,707,707,0
20241227,134300,76039553,707,707,707,707,1
20241227,134200,76038846,703,703,703,703,0
20241227,134100,76038846,703,703,703,703,0
20241227,134000,76038846,703,703,703,703,0
20241227,133900,76038846,703,703,703,703,0
20241227,133800,76038846,703,703,703,703,0
20241227,133700,76038846,703,703,703,703,0
20241227,133600,76038846,703,703,703,703,0
20241227,133500,76038846,703,703,703,703,1000
20241227,133400,75335846,701,706,706,701,4000
20241227,133300,72528647,706,706,706,706,11
20241227,133200,72520881,709,708,709,701,30020
20241227,133100,51409901,707,707,707,707,0
20241227,133000,51409901,707,707,707,707,0
20241227,132900,51409901,707,707,707,707,0
20241227,132800,51409901,707,707,707,707,0
20241227,132700,51409901,707,707,707,707,0
20241227,132600,51409901,707,707,707,707,0
20241227,132500,51409901,707,707,707,707,0
20241227,132400,51409901,707,707,707,707,0
20241227,132300,51409901,707,707,707,707,1279
20241227,132200,50505648,711,710,711,710,15
20241227,132100,50494984,711,711,711,711,0
20241227,132000,50494984,711,711,711,711,0
20241227,131900,50494984,711,711,711,711,0
20241227,131800,50494984,711,711,711,711,0
20241227,131700,50494984,711,711,711,711,0
20241227,131600,50494984,711,706,711,706,3
20241227,131500,50492861,706,706,706,706,0
20241227,131400,50492861,706,706,706,706,0
20241227,131300,50492861,706,706,706,706,0
20241227,131200,50492861,706,708,708,706,2312
20241227,131100,48860257,706,707,707,706,3000
20241227,131000,46741353,707,708,708,707,4000
20241227,130900,43912189,713,713,713,713,0
20241227,130800,43912189,713,713,713,713,0
20241227,130700,43912189,713,713,713,713,0
20241227,130600,43912189,713,713,713,713,0
20241227,130500,43912189,713,713,713,713,0
20241227,130400,43912189,713,713,713,713,0
20241227,130300,43912189,713,713,713,713,37
20241227,130200,43885808,713,713,713,713,0
20241227,130100,43885808,713,713,713,713,0
20241227,130000,43885808,713,713,713,713,0
20241227,125900,43885808,713,713,713,713,0
20241227,125800,43885808,713,713,713,713,0
20241227,125700,43885808,713,713,713,713,6
20241227,125600,43881530,707,707,707,707,0
20241227,125500,43881530,707,707,707,707,2
20241227,125400,43880116,713,713,713,713,0
20241227,125300,43880116,713,713,713,713,1
20241227,125200,43879403,707,707,707,707,0
20241227,125100,43879403,707,707,707,707,70
20241227,125000,43829913,709,709,709,709,0
20241227,124900,43829913,709,709,709,709,30
20241227,124800,43808643,709,709,709,709,0
20241227,124700,43808643,709,709,709,709,0
20241227,124600,43808643,709,709,709,709,0
20241227,124500,43808643,709,709,709,709,99
20241227,124400,43738452,709,709,709,709,0
20241227,124300,43738452,709,709,709,709,0
20241227,124200,43738452,709,709,709,709,1
20241227,124100,43737743,709,709,709,709,0
20241227,124000,43737743,709,709,709,709,0
20241227,123900,43737743,709,709,709,709,0
20241227,123800,43737743,709,709,709,709,0
20241227,123700,43737743,709,709,709,709,0
20241227,123600,43737743,709,709,709,709,0
20241227,123500,43737743,709,709,709,709,0
20241227,123400,43737743,709,709,709,709,600
20241227,123300,43312343,709,709,709,709,0
20241227,123200,43312343,709,709,709,709,0
20241227,123100,43312343,709,709,709,709,0
20241227,123000,43312343,709,709,709,709,0
20241227,122900,43312343,709,709,709,709,0
20241227,122800,43312343,709,709,709,709,0
20241227,122700,43312343,709,709,709,709,0
20241227,122600,43312343,709,709,709,709,0
20241227,122500,43312343,709,709,709,709,0
20241227,122400,43312343,709,709,709,709,0
20241227,122300,43312343,709,709,709,709,0
20241227,122200,43312343,709,709,709,709,0
20241227,122100,43312343,709,709,709,709,0
20241227,122000,43312343,709,709,709,709,0
20241227,121900,43312343,709,709,709,709,0
20241227,121800,43312343,709,709,709,709,0
20241227,121700,43312343,709,709,709,709,0
20241227,121600,43312343,709,709,709,709,0
20241227,121500,43312343,709,709,709,709,0
20241227,121400,43312343,709,709,709,709,0
20241227,121300,43312343,709,710,710,709,909
20241227,121200,42667017,709,709,709,709,5
20241227,121100,42663472,709,709,709,709,12
20241227,121000,42654964,708,708,708,708,0
20241227,120900,42654964,708,708,708,708,0
20241227,120800,42654964,708,708,708,708,41
20241227,120700,42625936,707,707,707,707,0
20241227,120600,42625936,707,707,707,707,0
20241227,120500,42625936,707,707,707,707,0
20241227,120400,42625936,707,707,707,707,0
20241227,120300,42625936,707,707,707,707,0
20241227,120200,42625936,707,707,707,707,27
20241227,120100,42606847,706,706,706,706,70
20241227,120000,42557427,707,707,707,707,0
20241227,115900,42557427,707,707,707,707,11
20241227,115800,42549650,705,705,705,705,0
20241227,115700,42549650,705,705,705,705,0
20241227,115600,42549650,705,705,705,705,0
20241227,115500,42549650,705,705,705,705,0
20241227,115400,42549650,705,705,705,705,0
20241227,115300,42549650,705,705,705,705,0
20241227,115200,42549650,705,705,705,705,0
20241227,115100,42549650,705,705,705,705,0
20241227,115000,42549650,705,705,705,705,0
20241227,114900,42549650,705,705,705,705,0
20241227,114800,42549650,705,705,705,705,0
20241227,114700,42549650,705,705,705,705,0
20241227,114600,42549650,705,705,705,705,0
20241227,114500,42549650,705,705,705,705,0
20241227,114400,42549650,705,705,705,705,0
20241227,114300,42549650,705,705,705,705,0
20241227,114200,42549650,705,705,705,705,341
20241227,114100,42309245,706,706,706,706,243
20241227,114000,42137687,707,707,707,707,277
20241227,113900,41941848,708,708,708,708,133
20241227,113800,41847684,708,708,708,708,0
20241227,113700,41847684,708,708,708,708,0
20241227,113600,41847684,708,708,708,708,0
20241227,113500,41847684,708,708,708,708,0
20241227,113400,41847684,708,708,708,708,0
20241227,113300,41847684,708,708,708,708,0
20241227,113200,41847684,708,708,708,708,0
20241227,113100,41847684,708,708,708,708,0
20241227,113000,41847684,708,708,708,708,10
20241227,112900,41840604,708,708,708,708,0
20241227,112800,41840604,708,708,708,708,1117
20241227,112700,41049768,704,704,704,704,0
20241227,112600,41049768,704,704,704,704,0
20241227,112500,41049768,704,704,704,704,0
20241227,112400,41049768,704,705,705,704,60
20241227,112300,41007506,705,705,705,705,0
20241227,112200,41007506,705,705,705,705,0
20241227,112100,41007506,705,705,705,705,2024
20241227,112000,39580586,704,704,704,704,700
20241227,111900,39087786,704,705,705,704,1500
20241227,111800,38031716,707,708,708,705,9541
20241227,111700,31295807,708,708,708,708,0
20241227,111600,31295807,708,708,708,708,0
20241227,111500,31295807,708,708,708,708,0
20241227,111400,31295807,708,708,708,708,1
20241227,111300,31295099,708,708,708,708,0
20241227,111200,31295099,708,708,708,708,0
20241227,111100,31295099,708,708,708,708,0
20241227,111000,31295099,708,708,708,708,9429
20241227,110900,24619367,709,709,709,709,500
20241227,110800,24264867,709,709,709,709,0
20241227,110700,24264867,709,709,709,709,0
20241227,110600,24264867,709,709,709,709,4466
20241227,110500,21098473,710,710,710,710,0
20241227,110400,21098473,710,710,710,710,0
20241227,110300,21098473,710,710,710,710,8883
20241227,110200,14791543,710,710,710,710,190
20241227,110100,14656643,711,711,711,711,0
20241227,110000,14656643,711,711,711,711,0
20241227,105900,14656643,711,711,711,711,0
20241227,105800,14656643,711,711,711,711,0
20241227,105700,14656643,711,711,711,711,0
20241227,105600,14656643,711,712,712,711,2021
20241227,105500,13219303,713,713,713,713,1
20241227,105400,13218590,713,713,713,713,0
20241227,105300,13218590,713,713,713,713,0
20241227,105200,13218590,713,713,713,713,0
20241227,105100,13218590,713,713,713,713,0
20241227,105000,13218590,713,713,713,713,0
20241227,104900,13218590,713,713,713,713,0
20241227,104800,13218590,713,713,713,713,0
20241227,104700,13218590,713,713,713,713,0
20241227,104600,13218590,713,713,713,713,0
20241227,104500,13218590,713,713,713,713,0
20241227,104400,13218590,713,713,713,713,0
20241227,104300,13218590,713,713,713,713,0
20241227,104200,13218590,713,713,713,713,0
20241227,104100,13218590,713,713,713,713,0
20241227,104000,13218590,713,713,713,713,0
20241227,103900,13218590,713,713,713,713,0
20241227,103800,13218590,713,713,713,713,0
20241227,103700,13218590,713,713,713,713,0
20241227,103600,13218590,713,713,713,713,0
20241227,103500,13218590,713,713,713,713,0
20241227,103400,13218590,713,713,713,713,0
20241227,103300,13218590,713,713,713,713,0
20241227,103200,13218590,713,713,713,713,0
20241227,103100,13218590,713,713,713,713,0
20241227,103000,13218590,713,713,713,713,0
20241227,102900,13218590,713,713,713,713,0
20241227,102800,13218590,713,713,713,713,2441
20241227,102700,11478157,713,713,713,713,0
20241227,102600,11478157,713,713,713,713,0
20241227,102500,11478157,713,714,714,713,33
20241227,102400,11454622,714,715,715,714,2614
20241227,102300,9585849,716,716,716,716,0
20241227,102200,9585849,716,716,716,716,0
20241227,102100,9585849,716,716,716,716,0
20241227,102000,9585849,716,716,716,716,0
20241227,101900,9585849,716,716,716,716,0
20241227,101800,9585849,716,716,716,716,0
20241227,101700,9585849,716,716,716,716,0
20241227,101600,9585849,716,716,716,716,0
20241227,101500,9585849,716,716,716,716,0
20241227,101400,9585849,716,716,716,716,0
20241227,101300,9585849,716,716,716,716,0
20241227,101200,9585849,716,716,716,716,180
20241227,101100,9456969,716,716,716,716,0
20241227,101000,9456969,716,716,716,716,0
20241227,100900,9456969,716,716,716,716,120
20241227,100800,9371049,716,716,716,716,779
20241227,100700,8813285,716,716,716,716,400
20241227,100600,8526885,716,716,716,716,100
20241227,100500,8455285,717,716,717,716,1349
20241227,100400,7488452,716,716,716,716,186
20241227,100300,7355276,715,715,715,715,0
20241227,100200,7355276,715,715,715,715,150
20241227,100100,7248026,715,715,715,715,606
20241227,100000,6814736,715,715,715,715,0
20241227,095900,6814736,715,715,715,715,0
20241227,095800,6814736,715,715,715,715,0
20241227,095700,6814736,715,715,715,715,0
20241227,095600,6814736,715,715,715,715,100
20241227,095500,6743236,714,714,714,714,0
20241227,095400,6743236,714,714,714,714,0
20241227,095300,6743236,714,714,714,714,0
20241227,095200,6743236,714,714,714,714,0
20241227,095100,6743236,714,714,714,714,3
20241227,095000,6741094,714,714,714,714,0
20241227,094900,6741094,714,714,714,714,198
20241227,094800,6599722,713,713,713,713,0
20241227,094700,6599722,713,713,713,713,0
20241227,094600,6599722,713,713,713,713,0
20241227,094500,6599722,713,716,716,713,2996
20241227,094400,4454692,716,715,716,715,64
20241227,094300,4408882,715,715,715,715,0
20241227,094200,4408882,715,715,715,715,61
20241227,094100,4365267,715,715,715,715,0
20241227,094000,4365267,715,713,715,713,350
20241227,093900,4115517,711,711,711,711,0
20241227,093800,4115517,711,711,711,711,0
20241227,093700,4115517,711,711,711,711,0
20241227,093600,4115517,711,711,711,711,0
20241227,093500,4115517,711,711,711,711,0
20241227,093400,4115517,711,711,711,711,0
20241227,093300,4115517,711,711,711,711,0
20241227,093200,4115517,711,711,711,711,0
20241227,093100,4115517,711,711,711,711,0
20241227,093000,4115517,711,711,711,711,0
20241227,092900,4115517,711,711,711,711,717
20241227,092800,3605730,711,711,711,711,0
20241227,092700,3605730,711,711,711,711,0
20241227,092600,3605730,711,711,711,711,0
20241227,092500,3605730,711,711,711,711,0
20241227,092400,3605730,711,711,711,711,0
20241227,092300,3605730,711,711,711,711,0
20241227,092200,3605730,711,711,711,711,300
20241227,092100,3392430,711,711,711,711,265
20241227,092000,3204015,711,711,711,711,0
20241227,091900,3204015,711,711,711,711,43
20241227,091800,3173442,710,710,710,710,0
20241227,091700,3173442,710,710,710,710,80
20241227,091600,3116642,710,710,710,710,472
20241227,091500,2781522,710,710,710,710,0
20241227,091400,2781522,710,710,710,710,0
20241227,091300,2781522,710,710,710,710,65
20241227,091200,2735372,710,710,710,710,0
20241227,091100,2735372,710,710,710,710,0
20241227,091000,2735372,710,710,710,710,332
20241227,090900,2499652,713,713,713,713,1
20241227,090800,2498939,713,713,713,713,0
20241227,090700,2498939,713,713,713,713,0
20241227,090600,2498939,713,713,713,713,0
20241227,090500,2498939,713,713,713,713,0
20241227,090400,2498939,713,713,713,713,2323
20241227,090300,842640,715,715,715,715,0
20241227,090200,842640,715,715,715,715,0
20241227,090100,842640,715,715,715,715,0
20241227,090000,842640,715,718,718,715,1176