KissMeData/225430/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,204800,20836846,669,669,669,669,103
20241220,204700,20836846,669,669,669,669,0
20241220,204600,20836846,669,669,669,669,0
20241220,204500,20836846,669,669,669,669,0
20241220,204400,20836846,669,669,669,669,0
20241220,204300,20836846,669,669,669,669,0
20241220,204200,20836846,669,669,669,669,0
20241220,204100,20836846,669,669,669,669,0
20241220,204000,20836846,669,669,669,669,0
20241220,203900,20836846,669,669,669,669,0
20241220,203800,20836846,669,669,669,669,0
20241220,203700,20836846,669,669,669,669,0
20241220,203600,20836846,669,669,669,669,0
20241220,203500,20836846,669,669,669,669,0
20241220,203400,20836846,669,669,669,669,0
20241220,203300,20836846,669,669,669,669,0
20241220,203200,20836846,669,669,669,669,0
20241220,203100,20836846,669,669,669,669,0
20241220,203000,20836846,669,669,669,669,0
20241220,202900,20836846,669,669,669,669,0
20241220,202800,20836846,669,669,669,669,0
20241220,202700,20836846,669,669,669,669,0
20241220,202600,20836846,669,669,669,669,0
20241220,202500,20836846,669,669,669,669,0
20241220,202400,20836846,669,669,669,669,0
20241220,202300,20836846,669,669,669,669,0
20241220,202200,20836846,669,669,669,669,0
20241220,202100,20836846,669,669,669,669,0
20241220,202000,20836846,669,669,669,669,0
20241220,201900,20836846,669,669,669,669,0
20241220,201800,20836846,669,669,669,669,103
20241220,201700,20836846,669,669,669,669,0
20241220,201600,20836846,669,669,669,669,0
20241220,201500,20836846,669,669,669,669,0
20241220,201400,20836846,669,669,669,669,0
20241220,201300,20836846,669,669,669,669,0
20241220,201200,20836846,669,669,669,669,0
20241220,201100,20836846,669,669,669,669,0
20241220,201000,20836846,669,669,669,669,0
20241220,200900,20836846,669,669,669,669,0
20241220,200800,20836846,669,669,669,669,0
20241220,200700,20836846,669,669,669,669,0
20241220,200600,20836846,669,669,669,669,0
20241220,200500,20836846,669,669,669,669,0
20241220,200400,20836846,669,669,669,669,0
20241220,200300,20836846,669,669,669,669,0
20241220,200200,20836846,669,669,669,669,0
20241220,200100,20836846,669,669,669,669,0
20241220,200000,20836846,669,669,669,669,0
20241220,195900,20836846,669,669,669,669,0
20241220,195800,20836846,669,669,669,669,0
20241220,195700,20836846,669,669,669,669,0
20241220,195600,20836846,669,669,669,669,0
20241220,195500,20836846,669,669,669,669,0
20241220,195400,20836846,669,669,669,669,0
20241220,195300,20836846,669,669,669,669,0
20241220,195200,20836846,669,669,669,669,0
20241220,195100,20836846,669,669,669,669,0
20241220,195000,20836846,669,669,669,669,0
20241220,194900,20836846,669,669,669,669,0
20241220,194800,20836846,669,669,669,669,103
20241220,194700,20836846,669,669,669,669,0
20241220,194600,20836846,669,669,669,669,0
20241220,194500,20836846,669,669,669,669,0
20241220,194400,20836846,669,669,669,669,0
20241220,194300,20836846,669,669,669,669,0
20241220,194200,20836846,669,669,669,669,0
20241220,194100,20836846,669,669,669,669,0
20241220,194000,20836846,669,669,669,669,0
20241220,193900,20836846,669,669,669,669,0
20241220,193800,20836846,669,669,669,669,0
20241220,193700,20836846,669,669,669,669,0
20241220,193600,20836846,669,669,669,669,0
20241220,193500,20836846,669,669,669,669,0
20241220,193400,20836846,669,669,669,669,0
20241220,193300,20836846,669,669,669,669,0
20241220,193200,20836846,669,669,669,669,0
20241220,193100,20836846,669,669,669,669,0
20241220,193000,20836846,669,669,669,669,0
20241220,192900,20836846,669,669,669,669,0
20241220,192800,20836846,669,669,669,669,0
20241220,192700,20836846,669,669,669,669,0
20241220,192600,20836846,669,669,669,669,0
20241220,192500,20836846,669,669,669,669,0
20241220,192400,20836846,669,669,669,669,0
20241220,192300,20836846,669,669,669,669,0
20241220,192200,20836846,669,669,669,669,0
20241220,192100,20836846,669,669,669,669,0
20241220,192000,20836846,669,669,669,669,0
20241220,191900,20836846,669,669,669,669,0
20241220,191800,20836846,669,669,669,669,103
20241220,191700,20836846,669,669,669,669,0
20241220,191600,20836846,669,669,669,669,0
20241220,191500,20836846,669,669,669,669,0
20241220,191400,20836846,669,669,669,669,0
20241220,191300,20836846,669,669,669,669,0
20241220,191200,20836846,669,669,669,669,0
20241220,191100,20836846,669,669,669,669,0
20241220,191000,20836846,669,669,669,669,0
20241220,190900,20836846,669,669,669,669,0
20241220,190800,20836846,669,669,669,669,0
20241220,190700,20836846,669,669,669,669,0
20241220,190600,20836846,669,669,669,669,0
20241220,190500,20836846,669,669,669,669,0
20241220,190400,20836846,669,669,669,669,0
20241220,190300,20836846,669,669,669,669,0
20241220,190200,20836846,669,669,669,669,0
20241220,190100,20836846,669,669,669,669,0
20241220,190000,20836846,669,669,669,669,0
20241220,185900,20836846,669,669,669,669,0
20241220,185800,20836846,669,669,669,669,0
20241220,185700,20836846,669,669,669,669,0
20241220,185600,20836846,669,669,669,669,0
20241220,185500,20836846,669,669,669,669,0
20241220,185400,20836846,669,669,669,669,0
20241220,185300,20836846,669,669,669,669,0
20241220,185200,20836846,669,669,669,669,0
20241220,185100,20836846,669,669,669,669,0
20241220,185000,20836846,669,669,669,669,0
20241220,184900,20836846,669,669,669,669,0
20241220,184800,20836846,669,669,669,669,103
20241220,184700,20836846,669,669,669,669,0
20241220,184600,20836846,669,669,669,669,0
20241220,184500,20836846,669,669,669,669,0
20241220,184400,20836846,669,669,669,669,0
20241220,184300,20836846,669,669,669,669,0
20241220,184200,20836846,669,669,669,669,0
20241220,184100,20836846,669,669,669,669,0
20241220,184000,20836846,669,669,669,669,0
20241220,183900,20836846,669,669,669,669,0
20241220,183800,20836846,669,669,669,669,0
20241220,183700,20836846,669,669,669,669,0
20241220,183600,20836846,669,669,669,669,0
20241220,183500,20836846,669,669,669,669,0
20241220,183400,20836846,669,669,669,669,0
20241220,183300,20836846,669,669,669,669,0
20241220,183200,20836846,669,669,669,669,0
20241220,183100,20836846,669,669,669,669,0
20241220,183000,20836846,669,669,669,669,0
20241220,182900,20836846,669,669,669,669,0
20241220,182800,20836846,669,669,669,669,0
20241220,182700,20836846,669,669,669,669,0
20241220,182600,20836846,669,669,669,669,0
20241220,182500,20836846,669,669,669,669,0
20241220,182400,20836846,669,669,669,669,0
20241220,182300,20836846,669,669,669,669,0
20241220,182200,20836846,669,669,669,669,0
20241220,182100,20836846,669,669,669,669,0
20241220,182000,20836846,669,669,669,669,0
20241220,181900,20836846,669,669,669,669,0
20241220,181800,20836846,669,669,669,669,103
20241220,181700,20836846,669,669,669,669,0
20241220,181600,20836846,669,669,669,669,0
20241220,181500,20836846,669,669,669,669,0
20241220,181400,20836846,669,669,669,669,0
20241220,181300,20836846,669,669,669,669,0
20241220,181200,20836846,669,669,669,669,0
20241220,181100,20836846,669,669,669,669,0
20241220,181000,20836846,669,669,669,669,0
20241220,180900,20836846,669,669,669,669,0
20241220,180800,20836846,669,669,669,669,0
20241220,180700,20836846,669,669,669,669,0
20241220,180600,20836846,669,669,669,669,0
20241220,180500,20836846,669,669,669,669,0
20241220,180400,20836846,669,669,669,669,0
20241220,180300,20836846,669,669,669,669,0
20241220,180200,20836846,669,669,669,669,0
20241220,180100,20836846,669,669,669,669,0
20241220,180000,20836846,669,669,669,669,0
20241220,175900,20836846,669,669,669,669,0
20241220,175800,20836846,669,669,669,669,0
20241220,175700,20836846,669,669,669,669,0
20241220,175600,20836846,669,669,669,669,0
20241220,175500,20836846,669,669,669,669,0
20241220,175400,20836846,669,669,669,669,0
20241220,175300,20836846,669,669,669,669,0
20241220,175200,20836846,669,669,669,669,0
20241220,175100,20836846,669,669,669,669,0
20241220,175000,20836846,669,669,669,669,0
20241220,174900,20836846,669,669,669,669,0
20241220,174800,20836846,669,669,669,669,103
20241220,174700,20836846,669,669,669,669,0
20241220,174600,20836846,669,669,669,669,0
20241220,174500,20836846,669,669,669,669,0
20241220,174400,20836846,669,669,669,669,0
20241220,174300,20836846,669,669,669,669,0
20241220,174200,20836846,669,669,669,669,0
20241220,174100,20836846,669,669,669,669,0
20241220,174000,20836846,669,669,669,669,0
20241220,173900,20836846,669,669,669,669,0
20241220,173800,20836846,669,669,669,669,0
20241220,173700,20836846,669,669,669,669,0
20241220,173600,20836846,669,669,669,669,0
20241220,173500,20836846,669,669,669,669,0
20241220,173400,20836846,669,669,669,669,0
20241220,173300,20836846,669,669,669,669,0
20241220,173200,20836846,669,669,669,669,0
20241220,173100,20836846,669,669,669,669,0
20241220,173000,20836846,669,669,669,669,0
20241220,172900,20836846,669,669,669,669,0
20241220,172800,20836846,669,669,669,669,0
20241220,172700,20836846,669,669,669,669,0
20241220,172600,20836846,669,669,669,669,0
20241220,172500,20836846,669,669,669,669,0
20241220,172400,20836846,669,669,669,669,0
20241220,172300,20836846,669,669,669,669,0
20241220,172200,20836846,669,669,669,669,0
20241220,172100,20836846,669,669,669,669,0
20241220,172000,20836846,669,669,669,669,0
20241220,171900,20836846,669,669,669,669,0
20241220,171800,20836846,669,669,669,669,103
20241220,171700,20836846,669,669,669,669,0
20241220,171600,20836846,669,669,669,669,0
20241220,171500,20836846,669,669,669,669,0
20241220,171400,20836846,669,669,669,669,0
20241220,171300,20836846,669,669,669,669,0
20241220,171200,20836846,669,669,669,669,0
20241220,171100,20836846,669,669,669,669,0
20241220,171000,20836846,669,669,669,669,0
20241220,170900,20836846,669,669,669,669,0
20241220,170800,20836846,669,669,669,669,0
20241220,170700,20836846,669,669,669,669,0
20241220,170600,20836846,669,669,669,669,0
20241220,170500,20836846,669,669,669,669,0
20241220,170400,20836846,669,669,669,669,0
20241220,170300,20836846,669,669,669,669,0
20241220,170200,20836846,669,669,669,669,0
20241220,170100,20836846,669,669,669,669,0
20241220,170000,20836846,669,669,669,669,0
20241220,165900,20836846,669,669,669,669,0
20241220,165800,20836846,669,669,669,669,0
20241220,165700,20836846,669,669,669,669,0
20241220,165600,20836846,669,669,669,669,0
20241220,165500,20836846,669,669,669,669,0
20241220,165400,20836846,669,669,669,669,0
20241220,165300,20836846,669,669,669,669,0
20241220,165200,20836846,669,669,669,669,0
20241220,165100,20836846,669,669,669,669,0
20241220,165000,20836846,669,669,669,669,0
20241220,164900,20836846,669,669,669,669,0
20241220,164800,20836846,669,669,669,669,103
20241220,164700,20836846,669,669,669,669,0
20241220,164600,20836846,669,669,669,669,0
20241220,164500,20836846,669,669,669,669,0
20241220,164400,20836846,669,669,669,669,0
20241220,164300,20836846,669,669,669,669,0
20241220,164200,20836846,669,669,669,669,0
20241220,164100,20836846,669,669,669,669,0
20241220,164000,20836846,669,669,669,669,0
20241220,163900,20836846,669,669,669,669,0
20241220,163800,20836846,669,669,669,669,0
20241220,163700,20836846,669,669,669,669,0
20241220,163600,20836846,669,669,669,669,0
20241220,163500,20836846,669,669,669,669,0
20241220,163400,20836846,669,669,669,669,0
20241220,163300,20836846,669,669,669,669,0
20241220,163200,20836846,669,669,669,669,0
20241220,163100,20836846,669,669,669,669,0
20241220,163000,20836846,669,669,669,669,0
20241220,162900,20836846,669,669,669,669,0
20241220,162800,20836846,669,669,669,669,0
20241220,162700,20836846,669,669,669,669,0
20241220,162600,20836846,669,669,669,669,0
20241220,162500,20836846,669,669,669,669,0
20241220,162400,20836846,669,669,669,669,0
20241220,162300,20836846,669,669,669,669,0
20241220,162200,20836846,669,669,669,669,0
20241220,162100,20836846,669,669,669,669,0
20241220,162000,20836846,669,669,669,669,0
20241220,161900,20836846,669,669,669,669,0
20241220,161800,20836846,669,669,669,669,103
20241220,161700,20836846,669,669,669,669,0
20241220,161600,20836846,669,669,669,669,0
20241220,161500,20836846,669,669,669,669,0
20241220,161400,20836846,669,669,669,669,0
20241220,161300,20836846,669,669,669,669,0
20241220,161200,20836846,669,669,669,669,0
20241220,161100,20836846,669,669,669,669,0
20241220,161000,20836846,669,669,669,669,0
20241220,160900,20836846,669,669,669,669,0
20241220,160800,20836846,669,669,669,669,0
20241220,160700,20836846,669,669,669,669,0
20241220,160600,20836846,669,669,669,669,0
20241220,160500,20836846,669,669,669,669,0
20241220,160400,20836846,669,669,669,669,0
20241220,160300,20836846,669,669,669,669,0
20241220,160200,20836846,669,669,669,669,0
20241220,160100,20836846,669,669,669,669,0
20241220,160000,20836846,669,669,669,669,0
20241220,155900,20836846,669,669,669,669,0
20241220,155800,20836846,669,669,669,669,0
20241220,155700,20836846,669,669,669,669,0
20241220,155600,20836846,669,669,669,669,0
20241220,155500,20836846,669,669,669,669,0
20241220,155400,20836846,669,669,669,669,0
20241220,155300,20836846,669,669,669,669,0
20241220,155200,20836846,669,669,669,669,0
20241220,155100,20836846,669,669,669,669,0
20241220,155000,20836846,669,669,669,669,0
20241220,154900,20836846,669,669,669,669,0
20241220,154800,20836846,669,669,669,669,103
20241220,154700,20836846,669,669,669,669,0
20241220,154600,20836846,669,669,669,669,0
20241220,154500,20836846,669,669,669,669,0
20241220,154400,20836846,669,669,669,669,0
20241220,154300,20836846,669,669,669,669,0
20241220,154200,20836846,669,669,669,669,0
20241220,154100,20836846,669,669,669,669,0
20241220,154000,20836846,669,669,669,669,0
20241220,153900,20836846,669,669,669,669,0
20241220,153800,20836846,669,669,669,669,0
20241220,153700,20836846,669,669,669,669,0
20241220,153600,20836846,669,669,669,669,0
20241220,153500,20836846,669,669,669,669,0
20241220,153400,20836846,669,669,669,669,0
20241220,153300,20836846,669,669,669,669,0
20241220,153200,20836846,669,669,669,669,0
20241220,153100,20836846,669,669,669,669,0
20241220,153000,20836846,669,669,669,669,103
20241220,152900,20767939,675,675,675,675,0
20241220,152800,20767939,675,675,675,675,0
20241220,152700,20767939,675,675,675,675,0
20241220,152600,20767939,675,675,675,675,0
20241220,152500,20767939,675,675,675,675,0
20241220,152400,20767939,675,675,675,675,0
20241220,152300,20767939,675,675,675,675,0
20241220,152200,20767939,675,675,675,675,0
20241220,152100,20767939,675,675,675,675,0
20241220,152000,20767939,675,675,675,675,0
20241220,151900,20767939,675,673,681,673,10004
20241220,151800,13962195,673,673,673,673,0
20241220,151700,13962195,673,673,673,673,0
20241220,151600,13962195,673,673,673,673,0
20241220,151500,13962195,673,673,673,673,0
20241220,151400,13962195,673,673,673,673,0
20241220,151300,13962195,673,673,673,673,0
20241220,151200,13962195,673,673,673,673,0
20241220,151100,13962195,673,673,673,673,0
20241220,151000,13962195,673,673,673,673,0
20241220,150900,13962195,673,673,673,673,0
20241220,150800,13962195,673,673,673,673,0
20241220,150700,13962195,673,673,673,673,0
20241220,150600,13962195,673,673,673,673,0
20241220,150500,13962195,673,673,673,673,0
20241220,150400,13962195,673,673,673,673,0
20241220,150300,13962195,673,673,673,673,0
20241220,150200,13962195,673,673,673,673,0
20241220,150100,13962195,673,673,673,673,0
20241220,150000,13962195,673,673,673,673,6
20241220,145900,13958157,673,673,673,673,1
20241220,145800,13957484,672,672,672,672,0
20241220,145700,13957484,672,672,672,672,0
20241220,145600,13957484,672,672,672,672,0
20241220,145500,13957484,672,672,672,672,1
20241220,145400,13956812,666,666,666,666,0
20241220,145300,13956812,666,670,673,666,241
20241220,145200,13794632,665,666,666,664,2011
20241220,145100,12457326,673,673,673,673,0
20241220,145000,12457326,673,673,673,673,0
20241220,144900,12457326,673,672,673,672,2
20241220,144800,12455981,671,671,671,671,1
20241220,144700,12455310,665,665,665,665,0
20241220,144600,12455310,665,665,665,665,2
20241220,144500,12453980,665,666,666,665,149
20241220,144400,12354752,666,666,666,666,0
20241220,144300,12354752,666,666,666,666,0
20241220,144200,12354752,666,666,666,666,0
20241220,144100,12354752,666,666,666,666,0
20241220,144000,12354752,666,666,666,666,0
20241220,143900,12354752,666,666,666,666,0
20241220,143800,12354752,666,666,666,666,0
20241220,143700,12354752,666,666,666,666,0
20241220,143600,12354752,666,666,666,666,0
20241220,143500,12354752,666,666,666,666,0
20241220,143400,12354752,666,666,666,666,0
20241220,143300,12354752,666,666,666,666,0
20241220,143200,12354752,666,666,666,666,0
20241220,143100,12354752,666,666,666,666,0
20241220,143000,12354752,666,666,666,666,0
20241220,142900,12354752,666,666,666,666,0
20241220,142800,12354752,666,666,666,666,0
20241220,142700,12354752,666,666,666,666,1
20241220,142600,12354086,666,666,666,666,0
20241220,142500,12354086,666,666,666,666,0
20241220,142400,12354086,666,666,666,666,0
20241220,142300,12354086,666,666,666,666,0
20241220,142200,12354086,666,671,671,666,23
20241220,142100,12338759,673,673,673,673,0
20241220,142000,12338759,673,673,673,673,0
20241220,141900,12338759,673,673,673,673,0
20241220,141800,12338759,673,673,673,673,0
20241220,141700,12338759,673,673,673,673,0
20241220,141600,12338759,673,673,673,673,0
20241220,141500,12338759,673,673,673,673,0
20241220,141400,12338759,673,673,673,673,0
20241220,141300,12338759,673,673,673,673,0
20241220,141200,12338759,673,673,673,673,0
20241220,141100,12338759,673,673,673,673,0
20241220,141000,12338759,673,673,673,673,0
20241220,140900,12338759,673,673,673,673,0
20241220,140800,12338759,673,679,679,673,2001
20241220,140700,10980086,681,681,681,681,0
20241220,140600,10980086,681,681,681,681,0
20241220,140500,10980086,681,681,681,681,0
20241220,140400,10980086,681,681,681,681,0
20241220,140300,10980086,681,681,681,681,0
20241220,140200,10980086,681,681,681,681,0
20241220,140100,10980086,681,681,681,681,0
20241220,140000,10980086,681,681,681,681,0
20241220,135900,10980086,681,681,681,681,0
20241220,135800,10980086,681,681,681,681,0
20241220,135700,10980086,681,681,681,681,0
20241220,135600,10980086,681,681,681,681,0
20241220,135500,10980086,681,681,681,681,0
20241220,135400,10980086,681,681,681,681,0
20241220,135300,10980086,681,681,681,681,0
20241220,135200,10980086,681,681,681,681,0
20241220,135100,10980086,681,681,681,681,0
20241220,135000,10980086,681,681,681,681,0
20241220,134900,10980086,681,681,681,681,0
20241220,134800,10980086,681,681,681,681,0
20241220,134700,10980086,681,681,681,681,0
20241220,134600,10980086,681,681,681,681,0
20241220,134500,10980086,681,681,681,681,0
20241220,134400,10980086,681,681,681,681,0
20241220,134300,10980086,681,681,681,681,0
20241220,134200,10980086,681,681,681,681,0
20241220,134100,10980086,681,681,681,681,0
20241220,134000,10980086,681,681,681,681,0
20241220,133900,10980086,681,681,681,681,0
20241220,133800,10980086,681,681,681,681,0
20241220,133700,10980086,681,681,681,681,0
20241220,133600,10980086,681,681,681,681,0
20241220,133500,10980086,681,681,681,681,0
20241220,133400,10980086,681,681,681,681,0
20241220,133300,10980086,681,681,681,681,0
20241220,133200,10980086,681,681,681,681,0
20241220,133100,10980086,681,677,681,671,30
20241220,133000,10959755,671,670,678,670,17
20241220,132900,10948291,664,668,679,662,63
20241220,132800,10906125,662,680,681,662,3517
20241220,132700,8511406,680,680,680,680,0
20241220,132600,8511406,680,680,680,680,0
20241220,132500,8511406,680,680,680,680,0
20241220,132400,8511406,680,680,680,680,0
20241220,132300,8511406,680,680,680,680,0
20241220,132200,8511406,680,680,680,680,0
20241220,132100,8511406,680,680,680,680,0
20241220,132000,8511406,680,680,680,680,0
20241220,131900,8511406,680,680,680,680,0
20241220,131800,8511406,680,680,680,680,0
20241220,131700,8511406,680,680,680,680,0
20241220,131600,8511406,680,680,680,680,0
20241220,131500,8511406,680,680,680,680,0
20241220,131400,8511406,680,680,680,680,0
20241220,131300,8511406,680,680,680,680,0
20241220,131200,8511406,680,680,680,680,0
20241220,131100,8511406,680,680,680,680,0
20241220,131000,8511406,680,680,680,680,0
20241220,130900,8511406,680,680,680,680,0
20241220,130800,8511406,680,680,680,680,0
20241220,130700,8511406,680,680,680,680,0
20241220,130600,8511406,680,680,680,680,0
20241220,130500,8511406,680,680,680,680,0
20241220,130400,8511406,680,680,680,680,0
20241220,130300,8511406,680,680,680,680,0
20241220,130200,8511406,680,680,680,680,0
20241220,130100,8511406,680,680,680,680,0
20241220,130000,8511406,680,680,680,680,0
20241220,125900,8511406,680,680,680,680,0
20241220,125800,8511406,680,680,680,680,0
20241220,125700,8511406,680,680,680,680,0
20241220,125600,8511406,680,680,680,680,0
20241220,125500,8511406,680,680,680,680,0
20241220,125400,8511406,680,680,680,680,0
20241220,125300,8511406,680,680,680,680,0
20241220,125200,8511406,680,680,680,680,0
20241220,125100,8511406,680,680,680,680,0
20241220,125000,8511406,680,680,680,680,0
20241220,124900,8511406,680,680,680,680,0
20241220,124800,8511406,680,680,680,680,0
20241220,124700,8511406,680,680,680,680,0
20241220,124600,8511406,680,680,680,680,0
20241220,124500,8511406,680,680,680,680,0
20241220,124400,8511406,680,680,680,680,0
20241220,124300,8511406,680,680,680,680,0
20241220,124200,8511406,680,680,680,680,0
20241220,124100,8511406,680,680,680,680,0
20241220,124000,8511406,680,680,680,680,0
20241220,123900,8511406,680,680,680,680,0
20241220,123800,8511406,680,680,680,680,0
20241220,123700,8511406,680,680,680,680,0
20241220,123600,8511406,680,680,680,680,0
20241220,123500,8511406,680,680,680,680,0
20241220,123400,8511406,680,680,680,680,0
20241220,123300,8511406,680,680,680,680,0
20241220,123200,8511406,680,680,680,680,0
20241220,123100,8511406,680,680,680,680,0
20241220,123000,8511406,680,680,680,680,0
20241220,122900,8511406,680,680,680,680,0
20241220,122800,8511406,680,680,680,680,0
20241220,122700,8511406,680,680,680,680,0
20241220,122600,8511406,680,680,680,680,0
20241220,122500,8511406,680,680,680,680,0
20241220,122400,8511406,680,680,680,680,0
20241220,122300,8511406,680,680,680,680,0
20241220,122200,8511406,680,680,680,680,0
20241220,122100,8511406,680,680,680,680,0
20241220,122000,8511406,680,680,680,680,0
20241220,121900,8511406,680,680,680,680,0
20241220,121800,8511406,680,680,680,680,0
20241220,121700,8511406,680,680,680,680,0
20241220,121600,8511406,680,680,680,680,0
20241220,121500,8511406,680,680,680,680,0
20241220,121400,8511406,680,680,680,680,0
20241220,121300,8511406,680,680,680,680,0
20241220,121200,8511406,680,680,680,680,0
20241220,121100,8511406,680,680,680,680,0
20241220,121000,8511406,680,680,680,680,0
20241220,120900,8511406,680,680,680,680,0
20241220,120800,8511406,680,680,680,680,0
20241220,120700,8511406,680,680,680,680,0
20241220,120600,8511406,680,680,680,680,0
20241220,120500,8511406,680,680,680,680,0
20241220,120400,8511406,680,680,680,680,0
20241220,120300,8511406,680,680,680,680,0
20241220,120200,8511406,680,680,680,680,0
20241220,120100,8511406,680,680,680,680,0
20241220,120000,8511406,680,680,680,680,0
20241220,115900,8511406,680,680,680,680,0
20241220,115800,8511406,680,680,680,680,0
20241220,115700,8511406,680,680,680,680,0
20241220,115600,8511406,680,680,680,680,0
20241220,115500,8511406,680,680,680,680,0
20241220,115400,8511406,680,680,680,680,0
20241220,115300,8511406,680,680,680,680,0
20241220,115200,8511406,680,680,680,680,0
20241220,115100,8511406,680,680,680,680,1
20241220,115000,8510726,680,679,680,679,39
20241220,114900,8484207,680,675,680,675,17
20241220,114800,8472713,675,675,675,675,0
20241220,114700,8472713,675,675,675,675,2
20241220,114600,8471363,675,675,675,675,1
20241220,114500,8470688,675,675,675,675,2
20241220,114400,8469338,675,675,675,675,0
20241220,114300,8469338,675,675,675,675,0
20241220,114200,8469338,675,673,675,673,5
20241220,114100,8465965,672,672,672,672,0
20241220,114000,8465965,672,672,672,672,0
20241220,113900,8465965,672,672,672,672,0
20241220,113800,8465965,672,672,672,672,0
20241220,113700,8465965,672,672,672,672,0
20241220,113600,8465965,672,672,672,672,147
20241220,113500,8367181,672,672,672,672,0
20241220,113400,8367181,672,672,672,672,0
20241220,113300,8367181,672,672,672,672,0
20241220,113200,8367181,672,672,672,672,0
20241220,113100,8367181,672,672,672,672,0
20241220,113000,8367181,672,672,672,672,0
20241220,112900,8367181,672,667,672,664,14
20241220,112800,8357812,666,666,666,666,0
20241220,112700,8357812,666,666,666,666,0
20241220,112600,8357812,666,666,666,666,0
20241220,112500,8357812,666,666,666,666,0
20241220,112400,8357812,666,666,666,666,0
20241220,112300,8357812,666,666,666,666,0
20241220,112200,8357812,666,666,666,666,0
20241220,112100,8357812,666,666,666,666,0
20241220,112000,8357812,666,666,666,666,0
20241220,111900,8357812,666,666,666,666,2
20241220,111800,8356480,665,665,665,665,0
20241220,111700,8356480,665,665,665,665,0
20241220,111600,8356480,665,665,665,665,0
20241220,111500,8356480,665,665,665,665,0
20241220,111400,8356480,665,665,665,665,0
20241220,111300,8356480,665,665,665,665,0
20241220,111200,8356480,665,665,665,665,0
20241220,111100,8356480,665,665,665,665,0
20241220,111000,8356480,665,665,665,665,0
20241220,110900,8356480,665,665,665,665,0
20241220,110800,8356480,665,665,665,665,0
20241220,110700,8356480,665,665,665,665,0
20241220,110600,8356480,665,665,665,665,0
20241220,110500,8356480,665,665,665,665,0
20241220,110400,8356480,665,665,665,665,0
20241220,110300,8356480,665,665,665,665,1
20241220,110200,8355815,661,661,661,661,0
20241220,110100,8355815,661,661,661,661,0
20241220,110000,8355815,661,661,661,661,0
20241220,105900,8355815,661,661,661,661,0
20241220,105800,8355815,661,661,661,661,144
20241220,105700,8260631,661,660,661,660,222
20241220,105600,8114089,664,664,664,658,314
20241220,105500,7905659,668,668,668,668,0
20241220,105400,7905659,668,668,668,668,0
20241220,105300,7905659,668,675,675,650,1745
20241220,105200,6761808,678,678,678,678,0
20241220,105100,6761808,678,678,678,678,0
20241220,105000,6761808,678,678,678,678,0
20241220,104900,6761808,678,678,678,678,0
20241220,104800,6761808,678,678,678,678,0
20241220,104700,6761808,678,678,678,678,0
20241220,104600,6761808,678,678,678,678,0
20241220,104500,6761808,678,678,678,678,0
20241220,104400,6761808,678,678,678,678,0
20241220,104300,6761808,678,678,678,678,0
20241220,104200,6761808,678,678,678,678,0
20241220,104100,6761808,678,678,678,678,0
20241220,104000,6761808,678,678,678,678,0
20241220,103900,6761808,678,678,678,678,0
20241220,103800,6761808,678,678,678,678,0
20241220,103700,6761808,678,678,678,678,0
20241220,103600,6761808,678,678,678,678,0
20241220,103500,6761808,678,678,678,678,0
20241220,103400,6761808,678,678,678,678,0
20241220,103300,6761808,678,678,678,678,0
20241220,103200,6761808,678,678,678,678,0
20241220,103100,6761808,678,678,678,678,1
20241220,103000,6761130,677,677,677,677,0
20241220,102900,6761130,677,677,677,677,1
20241220,102800,6760453,681,681,681,681,0
20241220,102700,6760453,681,681,681,681,0
20241220,102600,6760453,681,681,681,681,0
20241220,102500,6760453,681,681,681,681,0
20241220,102400,6760453,681,681,681,681,0
20241220,102300,6760453,681,681,681,681,0
20241220,102200,6760453,681,681,681,681,0
20241220,102100,6760453,681,681,681,681,0
20241220,102000,6760453,681,681,681,681,0
20241220,101900,6760453,681,681,681,681,0
20241220,101800,6760453,681,681,681,681,0
20241220,101700,6760453,681,681,681,681,0
20241220,101600,6760453,681,681,681,681,0
20241220,101500,6760453,681,681,681,681,0
20241220,101400,6760453,681,681,681,681,0
20241220,101300,6760453,681,681,681,681,0
20241220,101200,6760453,681,681,681,681,0
20241220,101100,6760453,681,681,681,681,0
20241220,101000,6760453,681,681,681,681,0
20241220,100900,6760453,681,681,681,681,0
20241220,100800,6760453,681,681,681,681,0
20241220,100700,6760453,681,681,681,681,0
20241220,100600,6760453,681,681,681,681,0
20241220,100500,6760453,681,681,681,681,0
20241220,100400,6760453,681,681,681,681,0
20241220,100300,6760453,681,681,681,681,0
20241220,100200,6760453,681,681,681,681,0
20241220,100100,6760453,681,681,681,681,0
20241220,100000,6760453,681,681,681,681,0
20241220,095900,6760453,681,681,681,681,0
20241220,095800,6760453,681,681,681,681,0
20241220,095700,6760453,681,681,681,681,0
20241220,095600,6760453,681,681,681,681,0
20241220,095500,6760453,681,681,681,681,0
20241220,095400,6760453,681,681,681,681,0
20241220,095300,6760453,681,681,681,681,0
20241220,095200,6760453,681,681,681,681,0
20241220,095100,6760453,681,681,681,681,0
20241220,095000,6760453,681,681,681,681,0
20241220,094900,6760453,681,681,681,681,0
20241220,094800,6760453,681,681,681,681,0
20241220,094700,6760453,681,681,681,681,0
20241220,094600,6760453,681,681,681,681,0
20241220,094500,6760453,681,681,681,681,0
20241220,094400,6760453,681,681,681,681,0
20241220,094300,6760453,681,681,681,681,9
20241220,094200,6754324,681,681,681,681,0
20241220,094100,6754324,681,681,681,681,0
20241220,094000,6754324,681,681,681,681,0
20241220,093900,6754324,681,681,681,681,0
20241220,093800,6754324,681,681,681,681,0
20241220,093700,6754324,681,681,681,681,0
20241220,093600,6754324,681,681,681,681,0
20241220,093500,6754324,681,681,681,681,0
20241220,093400,6754324,681,681,681,681,0
20241220,093300,6754324,681,681,681,681,0
20241220,093200,6754324,681,681,681,681,0
20241220,093100,6754324,681,681,681,681,0
20241220,093000,6754324,681,681,681,681,0
20241220,092900,6754324,681,681,681,681,0
20241220,092800,6754324,681,681,681,681,0
20241220,092700,6754324,681,681,681,681,1
20241220,092600,6753643,678,678,678,678,0
20241220,092500,6753643,678,678,678,678,1
20241220,092400,6752965,678,681,681,678,5759
20241220,092300,2848279,681,681,681,681,0
20241220,092200,2848279,681,681,681,681,0
20241220,092100,2848279,681,681,681,681,0
20241220,092000,2848279,681,681,681,681,0
20241220,091900,2848279,681,681,681,681,0
20241220,091800,2848279,681,681,681,681,0
20241220,091700,2848279,681,681,681,681,1
20241220,091600,2847598,678,678,678,678,0
20241220,091500,2847598,678,678,678,678,0
20241220,091400,2847598,678,678,678,678,3
20241220,091300,2845564,681,681,681,681,0
20241220,091200,2845564,681,681,681,681,0
20241220,091100,2845564,681,681,681,681,0
20241220,091000,2845564,681,681,681,681,0
20241220,090900,2845564,681,681,681,681,0
20241220,090800,2845564,681,681,681,681,0
20241220,090700,2845564,681,681,681,681,0
20241220,090600,2845564,681,681,681,681,0
20241220,090500,2845564,681,681,681,681,0
20241220,090400,2845564,681,680,681,680,2127
20241220,090300,1398714,678,678,678,678,0
20241220,090200,1398714,678,678,678,678,0
20241220,090100,1398714,678,678,678,678,0
20241220,090000,1398714,678,678,678,678,2063