KissMeData/225430/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,205000,24364896,681,681,681,681,1398
20241204,204900,24364896,681,681,681,681,0
20241204,204800,24364896,681,681,681,681,0
20241204,204700,24364896,681,681,681,681,0
20241204,204600,24364896,681,681,681,681,0
20241204,204500,24364896,681,681,681,681,0
20241204,204400,24364896,681,681,681,681,0
20241204,204300,24364896,681,681,681,681,0
20241204,204200,24364896,681,681,681,681,0
20241204,204100,24364896,681,681,681,681,0
20241204,204000,24364896,681,681,681,681,0
20241204,203900,24364896,681,681,681,681,0
20241204,203800,24364896,681,681,681,681,0
20241204,203700,24364896,681,681,681,681,0
20241204,203600,24364896,681,681,681,681,0
20241204,203500,24364896,681,681,681,681,0
20241204,203400,24364896,681,681,681,681,0
20241204,203300,24364896,681,681,681,681,0
20241204,203200,24364896,681,681,681,681,0
20241204,203100,24364896,681,681,681,681,0
20241204,203000,24364896,681,681,681,681,0
20241204,202900,24364896,681,681,681,681,0
20241204,202800,24364896,681,681,681,681,0
20241204,202700,24364896,681,681,681,681,0
20241204,202600,24364896,681,681,681,681,0
20241204,202500,24364896,681,681,681,681,0
20241204,202400,24364896,681,681,681,681,0
20241204,202300,24364896,681,681,681,681,0
20241204,202200,24364896,681,681,681,681,0
20241204,202100,24364896,681,681,681,681,0
20241204,202000,24364896,681,681,681,681,1398
20241204,201900,24364896,681,681,681,681,0
20241204,201800,24364896,681,681,681,681,0
20241204,201700,24364896,681,681,681,681,0
20241204,201600,24364896,681,681,681,681,0
20241204,201500,24364896,681,681,681,681,0
20241204,201400,24364896,681,681,681,681,0
20241204,201300,24364896,681,681,681,681,0
20241204,201200,24364896,681,681,681,681,0
20241204,201100,24364896,681,681,681,681,0
20241204,201000,24364896,681,681,681,681,0
20241204,200900,24364896,681,681,681,681,0
20241204,200800,24364896,681,681,681,681,0
20241204,200700,24364896,681,681,681,681,0
20241204,200600,24364896,681,681,681,681,0
20241204,200500,24364896,681,681,681,681,0
20241204,200400,24364896,681,681,681,681,0
20241204,200300,24364896,681,681,681,681,0
20241204,200200,24364896,681,681,681,681,0
20241204,200100,24364896,681,681,681,681,0
20241204,200000,24364896,681,681,681,681,0
20241204,195900,24364896,681,681,681,681,0
20241204,195800,24364896,681,681,681,681,0
20241204,195700,24364896,681,681,681,681,0
20241204,195600,24364896,681,681,681,681,0
20241204,195500,24364896,681,681,681,681,0
20241204,195400,24364896,681,681,681,681,0
20241204,195300,24364896,681,681,681,681,0
20241204,195200,24364896,681,681,681,681,0
20241204,195100,24364896,681,681,681,681,0
20241204,195000,24364896,681,681,681,681,1398
20241204,194900,24364896,681,681,681,681,0
20241204,194800,24364896,681,681,681,681,0
20241204,194700,24364896,681,681,681,681,0
20241204,194600,24364896,681,681,681,681,0
20241204,194500,24364896,681,681,681,681,0
20241204,194400,24364896,681,681,681,681,0
20241204,194300,24364896,681,681,681,681,0
20241204,194200,24364896,681,681,681,681,0
20241204,194100,24364896,681,681,681,681,0
20241204,194000,24364896,681,681,681,681,0
20241204,193900,24364896,681,681,681,681,0
20241204,193800,24364896,681,681,681,681,0
20241204,193700,24364896,681,681,681,681,0
20241204,193600,24364896,681,681,681,681,0
20241204,193500,24364896,681,681,681,681,0
20241204,193400,24364896,681,681,681,681,0
20241204,193300,24364896,681,681,681,681,0
20241204,193200,24364896,681,681,681,681,0
20241204,193100,24364896,681,681,681,681,0
20241204,193000,24364896,681,681,681,681,0
20241204,192900,24364896,681,681,681,681,0
20241204,192800,24364896,681,681,681,681,0
20241204,192700,24364896,681,681,681,681,0
20241204,192600,24364896,681,681,681,681,0
20241204,192500,24364896,681,681,681,681,0
20241204,192400,24364896,681,681,681,681,0
20241204,192300,24364896,681,681,681,681,0
20241204,192200,24364896,681,681,681,681,0
20241204,192100,24364896,681,681,681,681,0
20241204,192000,24364896,681,681,681,681,1398
20241204,191900,24364896,681,681,681,681,0
20241204,191800,24364896,681,681,681,681,0
20241204,191700,24364896,681,681,681,681,0
20241204,191600,24364896,681,681,681,681,0
20241204,191500,24364896,681,681,681,681,0
20241204,191400,24364896,681,681,681,681,0
20241204,191300,24364896,681,681,681,681,0
20241204,191200,24364896,681,681,681,681,0
20241204,191100,24364896,681,681,681,681,0
20241204,191000,24364896,681,681,681,681,0
20241204,190900,24364896,681,681,681,681,0
20241204,190800,24364896,681,681,681,681,0
20241204,190700,24364896,681,681,681,681,0
20241204,190600,24364896,681,681,681,681,0
20241204,190500,24364896,681,681,681,681,0
20241204,190400,24364896,681,681,681,681,0
20241204,190300,24364896,681,681,681,681,0
20241204,190200,24364896,681,681,681,681,0
20241204,190100,24364896,681,681,681,681,0
20241204,190000,24364896,681,681,681,681,0
20241204,185900,24364896,681,681,681,681,0
20241204,185800,24364896,681,681,681,681,0
20241204,185700,24364896,681,681,681,681,0
20241204,185600,24364896,681,681,681,681,0
20241204,185500,24364896,681,681,681,681,0
20241204,185400,24364896,681,681,681,681,0
20241204,185300,24364896,681,681,681,681,0
20241204,185200,24364896,681,681,681,681,0
20241204,185100,24364896,681,681,681,681,0
20241204,185000,24364896,681,681,681,681,1398
20241204,184900,24364896,681,681,681,681,0
20241204,184800,24364896,681,681,681,681,0
20241204,184700,24364896,681,681,681,681,0
20241204,184600,24364896,681,681,681,681,0
20241204,184500,24364896,681,681,681,681,0
20241204,184400,24364896,681,681,681,681,0
20241204,184300,24364896,681,681,681,681,0
20241204,184200,24364896,681,681,681,681,0
20241204,184100,24364896,681,681,681,681,0
20241204,184000,24364896,681,681,681,681,0
20241204,183900,24364896,681,681,681,681,0
20241204,183800,24364896,681,681,681,681,0
20241204,183700,24364896,681,681,681,681,0
20241204,183600,24364896,681,681,681,681,0
20241204,183500,24364896,681,681,681,681,0
20241204,183400,24364896,681,681,681,681,0
20241204,183300,24364896,681,681,681,681,0
20241204,183200,24364896,681,681,681,681,0
20241204,183100,24364896,681,681,681,681,0
20241204,183000,24364896,681,681,681,681,0
20241204,182900,24364896,681,681,681,681,0
20241204,182800,24364896,681,681,681,681,0
20241204,182700,24364896,681,681,681,681,0
20241204,182600,24364896,681,681,681,681,0
20241204,182500,24364896,681,681,681,681,0
20241204,182400,24364896,681,681,681,681,0
20241204,182300,24364896,681,681,681,681,0
20241204,182200,24364896,681,681,681,681,0
20241204,182100,24364896,681,681,681,681,0
20241204,182000,24364896,681,681,681,681,1398
20241204,181900,24364896,681,681,681,681,0
20241204,181800,24364896,681,681,681,681,0
20241204,181700,24364896,681,681,681,681,0
20241204,181600,24364896,681,681,681,681,0
20241204,181500,24364896,681,681,681,681,0
20241204,181400,24364896,681,681,681,681,0
20241204,181300,24364896,681,681,681,681,0
20241204,181200,24364896,681,681,681,681,0
20241204,181100,24364896,681,681,681,681,0
20241204,181000,24364896,681,681,681,681,0
20241204,180900,24364896,681,681,681,681,0
20241204,180800,24364896,681,681,681,681,0
20241204,180700,24364896,681,681,681,681,0
20241204,180600,24364896,681,681,681,681,0
20241204,180500,24364896,681,681,681,681,0
20241204,180400,24364896,681,681,681,681,0
20241204,180300,24364896,681,681,681,681,0
20241204,180200,24364896,681,681,681,681,0
20241204,180100,24364896,681,681,681,681,0
20241204,180000,24364896,681,681,681,681,0
20241204,175900,24364896,681,681,681,681,0
20241204,175800,24364896,681,681,681,681,0
20241204,175700,24364896,681,681,681,681,0
20241204,175600,24364896,681,681,681,681,0
20241204,175500,24364896,681,681,681,681,0
20241204,175400,24364896,681,681,681,681,0
20241204,175300,24364896,681,681,681,681,0
20241204,175200,24364896,681,681,681,681,0
20241204,175100,24364896,681,681,681,681,0
20241204,175000,24364896,681,681,681,681,1398
20241204,174900,24364896,681,681,681,681,0
20241204,174800,24364896,681,681,681,681,0
20241204,174700,24364896,681,681,681,681,0
20241204,174600,24364896,681,681,681,681,0
20241204,174500,24364896,681,681,681,681,0
20241204,174400,24364896,681,681,681,681,0
20241204,174300,24364896,681,681,681,681,0
20241204,174200,24364896,681,681,681,681,0
20241204,174100,24364896,681,681,681,681,0
20241204,174000,24364896,681,681,681,681,0
20241204,173900,24364896,681,681,681,681,0
20241204,173800,24364896,681,681,681,681,0
20241204,173700,24364896,681,681,681,681,0
20241204,173600,24364896,681,681,681,681,0
20241204,173500,24364896,681,681,681,681,0
20241204,173400,24364896,681,681,681,681,0
20241204,173300,24364896,681,681,681,681,0
20241204,173200,24364896,681,681,681,681,0
20241204,173100,24364896,681,681,681,681,0
20241204,173000,24364896,681,681,681,681,0
20241204,172900,24364896,681,681,681,681,0
20241204,172800,24364896,681,681,681,681,0
20241204,172700,24364896,681,681,681,681,0
20241204,172600,24364896,681,681,681,681,0
20241204,172500,24364896,681,681,681,681,0
20241204,172400,24364896,681,681,681,681,0
20241204,172300,24364896,681,681,681,681,0
20241204,172200,24364896,681,681,681,681,0
20241204,172100,24364896,681,681,681,681,0
20241204,172000,24364896,681,681,681,681,1398
20241204,171900,24364896,681,681,681,681,0
20241204,171800,24364896,681,681,681,681,0
20241204,171700,24364896,681,681,681,681,0
20241204,171600,24364896,681,681,681,681,0
20241204,171500,24364896,681,681,681,681,0
20241204,171400,24364896,681,681,681,681,0
20241204,171300,24364896,681,681,681,681,0
20241204,171200,24364896,681,681,681,681,0
20241204,171100,24364896,681,681,681,681,0
20241204,171000,24364896,681,681,681,681,0
20241204,170900,24364896,681,681,681,681,0
20241204,170800,24364896,681,681,681,681,0
20241204,170700,24364896,681,681,681,681,0
20241204,170600,24364896,681,681,681,681,0
20241204,170500,24364896,681,681,681,681,0
20241204,170400,24364896,681,681,681,681,0
20241204,170300,24364896,681,681,681,681,0
20241204,170200,24364896,681,681,681,681,0
20241204,170100,24364896,681,681,681,681,0
20241204,170000,24364896,681,681,681,681,0
20241204,165900,24364896,681,681,681,681,0
20241204,165800,24364896,681,681,681,681,0
20241204,165700,24364896,681,681,681,681,0
20241204,165600,24364896,681,681,681,681,0
20241204,165500,24364896,681,681,681,681,0
20241204,165400,24364896,681,681,681,681,0
20241204,165300,24364896,681,681,681,681,0
20241204,165200,24364896,681,681,681,681,0
20241204,165100,24364896,681,681,681,681,0
20241204,165000,24364896,681,681,681,681,1398
20241204,164900,24364896,681,681,681,681,0
20241204,164800,24364896,681,681,681,681,0
20241204,164700,24364896,681,681,681,681,0
20241204,164600,24364896,681,681,681,681,0
20241204,164500,24364896,681,681,681,681,0
20241204,164400,24364896,681,681,681,681,0
20241204,164300,24364896,681,681,681,681,0
20241204,164200,24364896,681,681,681,681,0
20241204,164100,24364896,681,681,681,681,0
20241204,164000,24364896,681,681,681,681,0
20241204,163900,24364896,681,681,681,681,0
20241204,163800,24364896,681,681,681,681,0
20241204,163700,24364896,681,681,681,681,0
20241204,163600,24364896,681,681,681,681,0
20241204,163500,24364896,681,681,681,681,0
20241204,163400,24364896,681,681,681,681,0
20241204,163300,24364896,681,681,681,681,0
20241204,163200,24364896,681,681,681,681,0
20241204,163100,24364896,681,681,681,681,0
20241204,163000,24364896,681,681,681,681,0
20241204,162900,24364896,681,681,681,681,0
20241204,162800,24364896,681,681,681,681,0
20241204,162700,24364896,681,681,681,681,0
20241204,162600,24364896,681,681,681,681,0
20241204,162500,24364896,681,681,681,681,0
20241204,162400,24364896,681,681,681,681,0
20241204,162300,24364896,681,681,681,681,0
20241204,162200,24364896,681,681,681,681,0
20241204,162100,24364896,681,681,681,681,0
20241204,162000,24364896,681,681,681,681,1398
20241204,161900,24364896,681,681,681,681,0
20241204,161800,24364896,681,681,681,681,0
20241204,161700,24364896,681,681,681,681,0
20241204,161600,24364896,681,681,681,681,0
20241204,161500,24364896,681,681,681,681,0
20241204,161400,24364896,681,681,681,681,0
20241204,161300,24364896,681,681,681,681,0
20241204,161200,24364896,681,681,681,681,0
20241204,161100,24364896,681,681,681,681,0
20241204,161000,24364896,681,681,681,681,0
20241204,160900,24364896,681,681,681,681,0
20241204,160800,24364896,681,681,681,681,0
20241204,160700,24364896,681,681,681,681,0
20241204,160600,24364896,681,681,681,681,0
20241204,160500,24364896,681,681,681,681,0
20241204,160400,24364896,681,681,681,681,0
20241204,160300,24364896,681,681,681,681,0
20241204,160200,24364896,681,681,681,681,0
20241204,160100,24364896,681,681,681,681,0
20241204,160000,24364896,681,681,681,681,0
20241204,155900,24364896,681,681,681,681,0
20241204,155800,24364896,681,681,681,681,0
20241204,155700,24364896,681,681,681,681,0
20241204,155600,24364896,681,681,681,681,0
20241204,155500,24364896,681,681,681,681,0
20241204,155400,24364896,681,681,681,681,0
20241204,155300,24364896,681,681,681,681,0
20241204,155200,24364896,681,681,681,681,0
20241204,155100,24364896,681,681,681,681,0
20241204,155000,24364896,681,681,681,681,1398
20241204,154900,24364896,681,681,681,681,0
20241204,154800,24364896,681,681,681,681,0
20241204,154700,24364896,681,681,681,681,0
20241204,154600,24364896,681,681,681,681,0
20241204,154500,24364896,681,681,681,681,0
20241204,154400,24364896,681,681,681,681,0
20241204,154300,24364896,681,681,681,681,0
20241204,154200,24364896,681,681,681,681,0
20241204,154100,24364896,681,681,681,681,0
20241204,154000,24364896,681,681,681,681,0
20241204,153900,24364896,681,681,681,681,0
20241204,153800,24364896,681,681,681,681,0
20241204,153700,24364896,681,681,681,681,0
20241204,153600,24364896,681,681,681,681,0
20241204,153500,24364896,681,681,681,681,0
20241204,153400,24364896,681,681,681,681,0
20241204,153300,24364896,681,681,681,681,0
20241204,153200,24364896,681,681,681,681,0
20241204,153100,24364896,681,681,681,681,0
20241204,153000,24364896,681,681,681,681,1398
20241204,152900,23412858,687,687,687,687,0
20241204,152800,23412858,687,687,687,687,0
20241204,152700,23412858,687,687,687,687,0
20241204,152600,23412858,687,687,687,687,0
20241204,152500,23412858,687,687,687,687,0
20241204,152400,23412858,687,687,687,687,0
20241204,152300,23412858,687,687,687,687,0
20241204,152200,23412858,687,687,687,687,0
20241204,152100,23412858,687,687,687,687,0
20241204,152000,23412858,687,687,687,687,0
20241204,151900,23412858,687,687,687,687,1
20241204,151800,23412171,683,683,683,683,140
20241204,151700,23316551,687,687,687,687,1
20241204,151600,23315864,683,683,683,683,0
20241204,151500,23315864,683,683,683,683,0
20241204,151400,23315864,683,683,683,683,0
20241204,151300,23315864,683,683,683,683,0
20241204,151200,23315864,683,683,683,683,0
20241204,151100,23315864,683,683,683,683,0
20241204,151000,23315864,683,683,683,683,0
20241204,150900,23315864,683,683,683,683,0
20241204,150800,23315864,683,683,683,683,0
20241204,150700,23315864,683,683,683,683,0
20241204,150600,23315864,683,683,683,683,0
20241204,150500,23315864,683,683,683,683,30
20241204,150400,23295374,687,687,687,687,0
20241204,150300,23295374,687,687,687,687,0
20241204,150200,23295374,687,687,687,687,0
20241204,150100,23295374,687,687,687,687,0
20241204,150000,23295374,687,687,687,687,0
20241204,145900,23295374,687,687,687,687,0
20241204,145800,23295374,687,687,687,687,0
20241204,145700,23295374,687,687,687,687,0
20241204,145600,23295374,687,687,687,687,0
20241204,145500,23295374,687,687,687,687,0
20241204,145400,23295374,687,687,687,687,0
20241204,145300,23295374,687,687,687,687,0
20241204,145200,23295374,687,687,687,687,0
20241204,145100,23295374,687,687,687,687,3
20241204,145000,23293313,683,683,683,683,0
20241204,144900,23293313,683,683,683,683,0
20241204,144800,23293313,683,683,683,683,0
20241204,144700,23293313,683,683,683,683,0
20241204,144600,23293313,683,683,683,683,0
20241204,144500,23293313,683,683,683,683,0
20241204,144400,23293313,683,683,683,683,0
20241204,144300,23293313,683,683,683,683,0
20241204,144200,23293313,683,683,683,683,0
20241204,144100,23293313,683,683,683,683,31
20241204,144000,23272140,683,683,683,683,0
20241204,143900,23272140,683,683,683,683,0
20241204,143800,23272140,683,683,683,683,679
20241204,143700,22808383,683,683,683,683,0
20241204,143600,22808383,683,683,683,683,0
20241204,143500,22808383,683,683,683,683,0
20241204,143400,22808383,683,683,683,683,0
20241204,143300,22808383,683,683,683,683,0
20241204,143200,22808383,683,683,683,683,0
20241204,143100,22808383,683,683,683,683,0
20241204,143000,22808383,683,683,683,683,0
20241204,142900,22808383,683,683,683,683,0
20241204,142800,22808383,683,683,683,683,0
20241204,142700,22808383,683,683,683,683,0
20241204,142600,22808383,683,683,683,683,0
20241204,142500,22808383,683,683,683,683,0
20241204,142400,22808383,683,683,683,683,0
20241204,142300,22808383,683,683,683,683,0
20241204,142200,22808383,683,683,683,683,0
20241204,142100,22808383,683,683,683,683,0
20241204,142000,22808383,683,683,683,683,0
20241204,141900,22808383,683,683,683,683,0
20241204,141800,22808383,683,683,683,683,0
20241204,141700,22808383,683,683,683,683,0
20241204,141600,22808383,683,683,683,683,600
20241204,141500,22398583,683,683,683,683,0
20241204,141400,22398583,683,683,683,683,0
20241204,141300,22398583,683,683,683,683,1430
20241204,141200,21421893,683,687,687,683,573
20241204,141100,21030522,687,687,687,687,0
20241204,141000,21030522,687,687,687,687,0
20241204,140900,21030522,687,687,687,687,0
20241204,140800,21030522,687,687,687,687,0
20241204,140700,21030522,687,687,687,687,0
20241204,140600,21030522,687,687,687,687,0
20241204,140500,21030522,687,687,687,687,0
20241204,140400,21030522,687,687,687,687,0
20241204,140300,21030522,687,687,687,687,0
20241204,140200,21030522,687,687,687,687,0
20241204,140100,21030522,687,687,687,687,0
20241204,140000,21030522,687,687,687,687,0
20241204,135900,21030522,687,687,687,687,0
20241204,135800,21030522,687,687,687,687,0
20241204,135700,21030522,687,687,687,687,0
20241204,135600,21030522,687,687,687,687,0
20241204,135500,21030522,687,687,687,687,0
20241204,135400,21030522,687,687,687,687,0
20241204,135300,21030522,687,687,687,687,0
20241204,135200,21030522,687,687,687,687,0
20241204,135100,21030522,687,687,687,687,0
20241204,135000,21030522,687,687,687,687,0
20241204,134900,21030522,687,687,687,687,0
20241204,134800,21030522,687,687,687,687,0
20241204,134700,21030522,687,687,687,687,0
20241204,134600,21030522,687,687,687,687,0
20241204,134500,21030522,687,687,687,687,0
20241204,134400,21030522,687,687,687,687,0
20241204,134300,21030522,687,687,687,687,0
20241204,134200,21030522,687,687,687,687,0
20241204,134100,21030522,687,687,687,687,0
20241204,134000,21030522,687,687,687,687,0
20241204,133900,21030522,687,687,687,687,0
20241204,133800,21030522,687,687,687,687,0
20241204,133700,21030522,687,687,687,687,100
20241204,133600,20961822,687,687,687,687,0
20241204,133500,20961822,687,687,687,687,19
20241204,133400,20948769,687,687,687,687,6
20241204,133300,20944647,689,689,689,689,0
20241204,133200,20944647,689,689,689,689,0
20241204,133100,20944647,689,689,689,689,0
20241204,133000,20944647,689,689,689,689,0
20241204,132900,20944647,689,689,689,689,0
20241204,132800,20944647,689,689,689,689,0
20241204,132700,20944647,689,689,689,689,0
20241204,132600,20944647,689,689,689,689,0
20241204,132500,20944647,689,689,689,689,0
20241204,132400,20944647,689,689,689,689,0
20241204,132300,20944647,689,689,689,689,0
20241204,132200,20944647,689,689,689,689,0
20241204,132100,20944647,689,689,689,689,0
20241204,132000,20944647,689,689,689,689,0
20241204,131900,20944647,689,689,689,689,19
20241204,131800,20931556,689,689,689,689,0
20241204,131700,20931556,689,689,689,689,0
20241204,131600,20931556,689,689,689,689,0
20241204,131500,20931556,689,689,689,689,0
20241204,131400,20931556,689,689,689,689,0
20241204,131300,20931556,689,688,689,688,1101
20241204,131200,20174067,688,688,688,688,0
20241204,131100,20174067,688,688,688,688,0
20241204,131000,20174067,688,688,688,688,0
20241204,130900,20174067,688,688,688,688,10
20241204,130800,20167187,688,688,688,688,10
20241204,130700,20160307,688,688,688,688,0
20241204,130600,20160307,688,688,688,688,0
20241204,130500,20160307,688,688,688,688,0
20241204,130400,20160307,688,688,688,688,0
20241204,130300,20160307,688,686,688,686,19
20241204,130200,20147255,688,688,688,688,0
20241204,130100,20147255,688,688,688,688,0
20241204,130000,20147255,688,688,688,688,0
20241204,125900,20147255,688,688,688,688,0
20241204,125800,20147255,688,688,688,688,0
20241204,125700,20147255,688,688,688,688,0
20241204,125600,20147255,688,688,688,688,0
20241204,125500,20147255,688,688,688,688,0
20241204,125400,20147255,688,688,688,688,0
20241204,125300,20147255,688,688,688,688,0
20241204,125200,20147255,688,688,688,688,0
20241204,125100,20147255,688,688,688,688,0
20241204,125000,20147255,688,688,688,688,0
20241204,124900,20147255,688,688,688,688,0
20241204,124800,20147255,688,688,688,688,0
20241204,124700,20147255,688,688,688,688,19
20241204,124600,20134183,688,688,688,688,0
20241204,124500,20134183,688,688,688,688,0
20241204,124400,20134183,688,688,688,688,0
20241204,124300,20134183,688,688,688,688,0
20241204,124200,20134183,688,688,688,688,0
20241204,124100,20134183,688,688,688,688,0
20241204,124000,20134183,688,688,688,688,0
20241204,123900,20134183,688,688,688,688,0
20241204,123800,20134183,688,688,688,688,0
20241204,123700,20134183,688,688,688,688,0
20241204,123600,20134183,688,688,688,688,0
20241204,123500,20134183,688,688,688,688,0
20241204,123400,20134183,688,688,688,688,0
20241204,123300,20134183,688,688,688,688,0
20241204,123200,20134183,688,688,688,688,0
20241204,123100,20134183,688,688,688,688,19
20241204,123000,20121111,688,688,688,688,0
20241204,122900,20121111,688,688,688,688,0
20241204,122800,20121111,688,688,688,688,0
20241204,122700,20121111,688,688,688,688,0
20241204,122600,20121111,688,688,688,688,0
20241204,122500,20121111,688,688,688,688,0
20241204,122400,20121111,688,688,688,688,0
20241204,122300,20121111,688,688,688,688,0
20241204,122200,20121111,688,688,688,688,0
20241204,122100,20121111,688,688,688,688,0
20241204,122000,20121111,688,688,688,688,0
20241204,121900,20121111,688,688,688,688,0
20241204,121800,20121111,688,688,688,688,0
20241204,121700,20121111,688,681,688,681,8
20241204,121600,20115656,688,688,688,688,0
20241204,121500,20115656,688,688,688,688,19
20241204,121400,20102584,681,681,681,681,0
20241204,121300,20102584,681,681,681,681,0
20241204,121200,20102584,681,681,681,681,0
20241204,121100,20102584,681,681,681,681,0
20241204,121000,20102584,681,681,681,681,0
20241204,120900,20102584,681,681,681,681,0
20241204,120800,20102584,681,681,681,681,0
20241204,120700,20102584,681,681,681,681,0
20241204,120600,20102584,681,681,681,681,0
20241204,120500,20102584,681,681,681,681,0
20241204,120400,20102584,681,686,686,681,75
20241204,120300,20051497,689,689,689,689,0
20241204,120200,20051497,689,689,689,689,0
20241204,120100,20051497,689,689,689,689,0
20241204,120000,20051497,689,689,689,689,0
20241204,115900,20051497,689,689,689,689,19
20241204,115800,20038406,689,689,689,689,0
20241204,115700,20038406,689,689,689,689,0
20241204,115600,20038406,689,689,689,689,0
20241204,115500,20038406,689,689,689,689,0
20241204,115400,20038406,689,689,689,689,0
20241204,115300,20038406,689,688,689,688,935
20241204,115200,19394192,686,686,686,686,0
20241204,115100,19394192,686,686,686,686,0
20241204,115000,19394192,686,686,686,686,0
20241204,114900,19394192,686,686,686,686,0
20241204,114800,19394192,686,686,686,686,0
20241204,114700,19394192,686,686,686,686,0
20241204,114600,19394192,686,686,686,686,0
20241204,114500,19394192,686,686,686,686,0
20241204,114400,19394192,686,686,686,686,300
20241204,114300,19188392,686,686,686,686,19
20241204,114200,19175358,686,686,686,686,0
20241204,114100,19175358,686,686,686,686,0
20241204,114000,19175358,686,686,686,686,0
20241204,113900,19175358,686,686,686,686,0
20241204,113800,19175358,686,686,686,686,0
20241204,113700,19175358,686,686,686,686,0
20241204,113600,19175358,686,686,686,686,0
20241204,113500,19175358,686,686,686,686,0
20241204,113400,19175358,686,686,686,686,0
20241204,113300,19175358,686,686,686,686,0
20241204,113200,19175358,686,679,686,670,14
20241204,113100,19165897,686,686,686,686,1
20241204,113000,19165211,682,682,682,682,0
20241204,112900,19165211,682,682,682,682,0
20241204,112800,19165211,682,682,682,682,0
20241204,112700,19165211,682,669,690,669,312
20241204,112600,18952458,667,667,667,667,644
20241204,112500,18522910,668,668,668,668,0
20241204,112400,18522910,668,668,668,668,0
20241204,112300,18522910,668,668,668,668,0
20241204,112200,18522910,668,668,668,668,0
20241204,112100,18522910,668,668,668,668,0
20241204,112000,18522910,668,668,668,668,1
20241204,111900,18522242,667,666,668,666,4
20241204,111800,18519574,665,665,665,665,700
20241204,111700,18054074,665,665,665,665,0
20241204,111600,18054074,665,665,665,665,0
20241204,111500,18054074,665,665,665,665,0
20241204,111400,18054074,665,665,665,665,0
20241204,111300,18054074,665,665,665,665,0
20241204,111200,18054074,665,665,665,665,0
20241204,111100,18054074,665,665,665,665,0
20241204,111000,18054074,665,664,665,664,1000
20241204,110900,17389574,664,664,664,664,0
20241204,110800,17389574,664,664,664,664,0
20241204,110700,17389574,664,664,664,664,0
20241204,110600,17389574,664,662,664,662,4
20241204,110500,17386922,661,661,661,661,1
20241204,110400,17386261,660,660,660,660,0
20241204,110300,17386261,660,660,660,660,0
20241204,110200,17386261,660,660,660,660,0
20241204,110100,17386261,660,660,660,660,0
20241204,110000,17386261,660,660,660,660,0
20241204,105900,17386261,660,660,660,660,0
20241204,105800,17386261,660,660,660,660,0
20241204,105700,17386261,660,660,660,660,0
20241204,105600,17386261,660,660,660,660,0
20241204,105500,17386261,660,660,660,660,0
20241204,105400,17386261,660,660,660,660,1
20241204,105300,17385601,660,660,660,660,0
20241204,105200,17385601,660,660,660,660,0
20241204,105100,17385601,660,660,660,660,10
20241204,105000,17379001,660,660,660,660,0
20241204,104900,17379001,660,660,660,660,0
20241204,104800,17379001,660,660,660,660,0
20241204,104700,17379001,660,660,660,660,0
20241204,104600,17379001,660,660,660,660,0
20241204,104500,17379001,660,660,660,660,0
20241204,104400,17379001,660,656,660,656,2000
20241204,104300,16063989,654,654,654,654,7370
20241204,104200,11244009,656,656,656,656,6
20241204,104100,11240073,657,657,657,657,0
20241204,104000,11240073,657,650,659,650,5270
20241204,103900,7814484,677,677,677,677,0
20241204,103800,7814484,677,677,677,677,0
20241204,103700,7814484,677,681,681,640,4967
20241204,103600,4562641,690,690,690,690,0
20241204,103500,4562641,690,690,690,690,0
20241204,103400,4562641,690,690,690,690,0
20241204,103300,4562641,690,690,690,690,0
20241204,103200,4562641,690,690,690,690,0
20241204,103100,4562641,690,690,690,690,0
20241204,103000,4562641,690,690,690,690,0
20241204,102900,4562641,690,690,690,690,0
20241204,102800,4562641,690,690,690,690,0
20241204,102700,4562641,690,690,690,690,0
20241204,102600,4562641,690,690,690,690,0
20241204,102500,4562641,690,690,690,690,0
20241204,102400,4562641,690,667,690,667,15
20241204,102300,4552492,666,666,666,666,0
20241204,102200,4552492,666,666,666,666,0
20241204,102100,4552492,666,666,666,666,0
20241204,102000,4552492,666,666,666,666,1
20241204,101900,4551826,665,665,665,665,0
20241204,101800,4551826,665,665,665,665,0
20241204,101700,4551826,665,665,665,665,0
20241204,101600,4551826,665,665,665,665,0
20241204,101500,4551826,665,665,665,665,0
20241204,101400,4551826,665,665,665,665,0
20241204,101300,4551826,665,663,665,663,40
20241204,101200,4525303,663,663,663,663,0
20241204,101100,4525303,663,662,663,662,2
20241204,101000,4523978,655,690,690,655,1881
20241204,100900,3284600,690,690,690,690,0
20241204,100800,3284600,690,690,690,690,0
20241204,100700,3284600,690,690,690,690,0
20241204,100600,3284600,690,690,690,690,0
20241204,100500,3284600,690,690,690,690,0
20241204,100400,3284600,690,690,690,690,0
20241204,100300,3284600,690,690,690,690,0
20241204,100200,3284600,690,690,690,690,0
20241204,100100,3284600,690,690,690,690,0
20241204,100000,3284600,690,690,690,690,0
20241204,095900,3284600,690,690,690,690,0
20241204,095800,3284600,690,690,690,690,0
20241204,095700,3284600,690,690,690,690,0
20241204,095600,3284600,690,690,690,690,0
20241204,095500,3284600,690,690,690,690,0
20241204,095400,3284600,690,690,690,690,0
20241204,095300,3284600,690,690,690,690,0
20241204,095200,3284600,690,690,690,690,0
20241204,095100,3284600,690,690,690,690,0
20241204,095000,3284600,690,690,690,690,28
20241204,094900,3265280,690,690,690,690,0
20241204,094800,3265280,690,690,690,690,0
20241204,094700,3265280,690,690,690,690,0
20241204,094600,3265280,690,690,690,690,0
20241204,094500,3265280,690,690,690,690,0
20241204,094400,3265280,690,690,690,690,0
20241204,094300,3265280,690,690,690,690,0
20241204,094200,3265280,690,690,690,690,0
20241204,094100,3265280,690,690,690,690,0
20241204,094000,3265280,690,690,690,690,0
20241204,093900,3265280,690,690,690,690,0
20241204,093800,3265280,690,690,690,690,0
20241204,093700,3265280,690,690,690,690,0
20241204,093600,3265280,690,690,690,690,0
20241204,093500,3265280,690,690,690,690,0
20241204,093400,3265280,690,690,690,690,10
20241204,093300,3258380,690,690,690,690,0
20241204,093200,3258380,690,690,690,690,0
20241204,093100,3258380,690,690,690,690,0
20241204,093000,3258380,690,690,690,690,0
20241204,092900,3258380,690,690,690,690,0
20241204,092800,3258380,690,690,690,690,0
20241204,092700,3258380,690,690,690,690,0
20241204,092600,3258380,690,690,690,690,0
20241204,092500,3258380,690,690,690,690,0
20241204,092400,3258380,690,690,690,690,3
20241204,092300,3256310,694,694,694,694,13
20241204,092200,3247288,690,690,690,690,0
20241204,092100,3247288,690,690,690,690,0
20241204,092000,3247288,690,690,690,690,0
20241204,091900,3247288,690,690,690,690,0
20241204,091800,3247288,690,690,690,690,10
20241204,091700,3240388,694,694,694,694,13
20241204,091600,3231366,694,694,694,694,0
20241204,091500,3231366,694,694,694,694,0
20241204,091400,3231366,694,694,694,694,100
20241204,091300,3161966,694,694,694,694,0
20241204,091200,3161966,694,694,694,694,0
20241204,091100,3161966,694,694,694,694,0
20241204,091000,3161966,694,694,694,694,1
20241204,090900,3161272,694,671,694,671,28
20241204,090800,3142121,671,689,690,650,2240
20241204,090700,1624600,686,686,686,686,144
20241204,090600,1525816,686,686,686,686,146
20241204,090500,1425660,688,685,688,685,1355
20241204,090400,496689,685,685,685,685,0
20241204,090300,496689,685,685,685,679,7
20241204,090200,491906,694,694,694,694,0
20241204,090100,491906,694,694,694,694,0
20241204,090000,491906,694,687,694,687,716