KissMeData/044480/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,192900,33848679,507,507,507,507,104
20241218,192800,33848679,507,507,507,507,0
20241218,192700,33848679,507,507,507,507,0
20241218,192600,33848679,507,507,507,507,0
20241218,192500,33848679,507,507,507,507,0
20241218,192400,33848679,507,507,507,507,0
20241218,192300,33848679,507,507,507,507,0
20241218,192200,33848679,507,507,507,507,0
20241218,192100,33848679,507,507,507,507,0
20241218,192000,33848679,507,507,507,507,0
20241218,191900,33848679,507,507,507,507,0
20241218,191800,33848679,507,507,507,507,0
20241218,191700,33848679,507,507,507,507,0
20241218,191600,33848679,507,507,507,507,0
20241218,191500,33848679,507,507,507,507,0
20241218,191400,33848679,507,507,507,507,0
20241218,191300,33848679,507,507,507,507,0
20241218,191200,33848679,507,507,507,507,0
20241218,191100,33848679,507,507,507,507,0
20241218,191000,33848679,507,507,507,507,0
20241218,190900,33848679,507,507,507,507,0
20241218,190800,33848679,507,507,507,507,0
20241218,190700,33848679,507,507,507,507,0
20241218,190600,33848679,507,507,507,507,0
20241218,190500,33848679,507,507,507,507,0
20241218,190400,33848679,507,507,507,507,0
20241218,190300,33848679,507,507,507,507,0
20241218,190200,33848679,507,507,507,507,0
20241218,190100,33848679,507,507,507,507,0
20241218,190000,33848679,507,507,507,507,0
20241218,185900,33848679,507,507,507,507,104
20241218,185800,33848679,507,507,507,507,0
20241218,185700,33848679,507,507,507,507,0
20241218,185600,33848679,507,507,507,507,0
20241218,185500,33848679,507,507,507,507,0
20241218,185400,33848679,507,507,507,507,0
20241218,185300,33848679,507,507,507,507,0
20241218,185200,33848679,507,507,507,507,0
20241218,185100,33848679,507,507,507,507,0
20241218,185000,33848679,507,507,507,507,0
20241218,184900,33848679,507,507,507,507,0
20241218,184800,33848679,507,507,507,507,0
20241218,184700,33848679,507,507,507,507,0
20241218,184600,33848679,507,507,507,507,0
20241218,184500,33848679,507,507,507,507,0
20241218,184400,33848679,507,507,507,507,0
20241218,184300,33848679,507,507,507,507,0
20241218,184200,33848679,507,507,507,507,0
20241218,184100,33848679,507,507,507,507,0
20241218,184000,33848679,507,507,507,507,0
20241218,183900,33848679,507,507,507,507,0
20241218,183800,33848679,507,507,507,507,0
20241218,183700,33848679,507,507,507,507,0
20241218,183600,33848679,507,507,507,507,0
20241218,183500,33848679,507,507,507,507,0
20241218,183400,33848679,507,507,507,507,0
20241218,183300,33848679,507,507,507,507,0
20241218,183200,33848679,507,507,507,507,0
20241218,183100,33848679,507,507,507,507,0
20241218,183000,33848679,507,507,507,507,0
20241218,182900,33848679,507,507,507,507,104
20241218,182800,33848679,507,507,507,507,0
20241218,182700,33848679,507,507,507,507,0
20241218,182600,33848679,507,507,507,507,0
20241218,182500,33848679,507,507,507,507,0
20241218,182400,33848679,507,507,507,507,0
20241218,182300,33848679,507,507,507,507,0
20241218,182200,33848679,507,507,507,507,0
20241218,182100,33848679,507,507,507,507,0
20241218,182000,33848679,507,507,507,507,0
20241218,181900,33848679,507,507,507,507,0
20241218,181800,33848679,507,507,507,507,0
20241218,181700,33848679,507,507,507,507,0
20241218,181600,33848679,507,507,507,507,0
20241218,181500,33848679,507,507,507,507,0
20241218,181400,33848679,507,507,507,507,0
20241218,181300,33848679,507,507,507,507,0
20241218,181200,33848679,507,507,507,507,0
20241218,181100,33848679,507,507,507,507,0
20241218,181000,33848679,507,507,507,507,0
20241218,180900,33848679,507,507,507,507,0
20241218,180800,33848679,507,507,507,507,0
20241218,180700,33848679,507,507,507,507,0
20241218,180600,33848679,507,507,507,507,0
20241218,180500,33848679,507,507,507,507,0
20241218,180400,33848679,507,507,507,507,0
20241218,180300,33848679,507,507,507,507,0
20241218,180200,33848679,507,507,507,507,0
20241218,180100,33848679,507,507,507,507,0
20241218,180000,33848679,507,507,507,507,0
20241218,175900,33848679,507,507,507,507,104
20241218,175800,33848679,507,507,507,507,0
20241218,175700,33848679,507,507,507,507,0
20241218,175600,33848679,507,507,507,507,0
20241218,175500,33848679,507,507,507,507,0
20241218,175400,33848679,507,507,507,507,0
20241218,175300,33848679,507,507,507,507,0
20241218,175200,33848679,507,507,507,507,0
20241218,175100,33848679,507,507,507,507,0
20241218,175000,33848679,507,507,507,507,0
20241218,174900,33848679,507,507,507,507,0
20241218,174800,33848679,507,507,507,507,0
20241218,174700,33848679,507,507,507,507,0
20241218,174600,33848679,507,507,507,507,0
20241218,174500,33848679,507,507,507,507,0
20241218,174400,33848679,507,507,507,507,0
20241218,174300,33848679,507,507,507,507,0
20241218,174200,33848679,507,507,507,507,0
20241218,174100,33848679,507,507,507,507,0
20241218,174000,33848679,507,507,507,507,0
20241218,173900,33848679,507,507,507,507,0
20241218,173800,33848679,507,507,507,507,0
20241218,173700,33848679,507,507,507,507,0
20241218,173600,33848679,507,507,507,507,0
20241218,173500,33848679,507,507,507,507,0
20241218,173400,33848679,507,507,507,507,0
20241218,173300,33848679,507,507,507,507,0
20241218,173200,33848679,507,507,507,507,0
20241218,173100,33848679,507,507,507,507,0
20241218,173000,33848679,507,507,507,507,0
20241218,172900,33848679,507,507,507,507,104
20241218,172800,33848679,507,507,507,507,0
20241218,172700,33848679,507,507,507,507,0
20241218,172600,33848679,507,507,507,507,0
20241218,172500,33848679,507,507,507,507,0
20241218,172400,33848679,507,507,507,507,0
20241218,172300,33848679,507,507,507,507,0
20241218,172200,33848679,507,507,507,507,0
20241218,172100,33848679,507,507,507,507,0
20241218,172000,33848679,507,507,507,507,0
20241218,171900,33848679,507,507,507,507,0
20241218,171800,33848679,507,507,507,507,0
20241218,171700,33848679,507,507,507,507,0
20241218,171600,33848679,507,507,507,507,0
20241218,171500,33848679,507,507,507,507,0
20241218,171400,33848679,507,507,507,507,0
20241218,171300,33848679,507,507,507,507,0
20241218,171200,33848679,507,507,507,507,0
20241218,171100,33848679,507,507,507,507,0
20241218,171000,33848679,507,507,507,507,0
20241218,170900,33848679,507,507,507,507,0
20241218,170800,33848679,507,507,507,507,0
20241218,170700,33848679,507,507,507,507,0
20241218,170600,33848679,507,507,507,507,0
20241218,170500,33848679,507,507,507,507,0
20241218,170400,33848679,507,507,507,507,0
20241218,170300,33848679,507,507,507,507,0
20241218,170200,33848679,507,507,507,507,0
20241218,170100,33848679,507,507,507,507,0
20241218,170000,33848679,507,507,507,507,0
20241218,165900,33848679,507,507,507,507,104
20241218,165800,33848679,507,507,507,507,0
20241218,165700,33848679,507,507,507,507,0
20241218,165600,33848679,507,507,507,507,0
20241218,165500,33848679,507,507,507,507,0
20241218,165400,33848679,507,507,507,507,0
20241218,165300,33848679,507,507,507,507,0
20241218,165200,33848679,507,507,507,507,0
20241218,165100,33848679,507,507,507,507,0
20241218,165000,33848679,507,507,507,507,0
20241218,164900,33848679,507,507,507,507,0
20241218,164800,33848679,507,507,507,507,0
20241218,164700,33848679,507,507,507,507,0
20241218,164600,33848679,507,507,507,507,0
20241218,164500,33848679,507,507,507,507,0
20241218,164400,33848679,507,507,507,507,0
20241218,164300,33848679,507,507,507,507,0
20241218,164200,33848679,507,507,507,507,0
20241218,164100,33848679,507,507,507,507,0
20241218,164000,33848679,507,507,507,507,0
20241218,163900,33848679,507,507,507,507,0
20241218,163800,33848679,507,507,507,507,0
20241218,163700,33848679,507,507,507,507,0
20241218,163600,33848679,507,507,507,507,0
20241218,163500,33848679,507,507,507,507,0
20241218,163400,33848679,507,507,507,507,0
20241218,163300,33848679,507,507,507,507,0
20241218,163200,33848679,507,507,507,507,0
20241218,163100,33848679,507,507,507,507,0
20241218,163000,33848679,507,507,507,507,0
20241218,162900,33848679,507,507,507,507,104
20241218,162800,33848679,507,507,507,507,0
20241218,162700,33848679,507,507,507,507,0
20241218,162600,33848679,507,507,507,507,0
20241218,162500,33848679,507,507,507,507,0
20241218,162400,33848679,507,507,507,507,0
20241218,162300,33848679,507,507,507,507,0
20241218,162200,33848679,507,507,507,507,0
20241218,162100,33848679,507,507,507,507,0
20241218,162000,33848679,507,507,507,507,0
20241218,161900,33848679,507,507,507,507,0
20241218,161800,33848679,507,507,507,507,0
20241218,161700,33848679,507,507,507,507,0
20241218,161600,33848679,507,507,507,507,0
20241218,161500,33848679,507,507,507,507,0
20241218,161400,33848679,507,507,507,507,0
20241218,161300,33848679,507,507,507,507,0
20241218,161200,33848679,507,507,507,507,0
20241218,161100,33848679,507,507,507,507,0
20241218,161000,33848679,507,507,507,507,0
20241218,160900,33848679,507,507,507,507,0
20241218,160800,33848679,507,507,507,507,0
20241218,160700,33848679,507,507,507,507,0
20241218,160600,33848679,507,507,507,507,0
20241218,160500,33848679,507,507,507,507,0
20241218,160400,33848679,507,507,507,507,0
20241218,160300,33848679,507,507,507,507,0
20241218,160200,33848679,507,507,507,507,0
20241218,160100,33848679,507,507,507,507,0
20241218,160000,33848679,507,507,507,507,0
20241218,155900,33848679,507,507,507,507,104
20241218,155800,33848679,507,507,507,507,0
20241218,155700,33848679,507,507,507,507,0
20241218,155600,33848679,507,507,507,507,0
20241218,155500,33848679,507,507,507,507,0
20241218,155400,33848679,507,507,507,507,0
20241218,155300,33848679,507,507,507,507,0
20241218,155200,33848679,507,507,507,507,0
20241218,155100,33848679,507,507,507,507,0
20241218,155000,33848679,507,507,507,507,0
20241218,154900,33848679,507,507,507,507,0
20241218,154800,33848679,507,507,507,507,0
20241218,154700,33848679,507,507,507,507,0
20241218,154600,33848679,507,507,507,507,0
20241218,154500,33848679,507,507,507,507,0
20241218,154400,33848679,507,507,507,507,0
20241218,154300,33848679,507,507,507,507,0
20241218,154200,33848679,507,507,507,507,0
20241218,154100,33848679,507,507,507,507,0
20241218,154000,33848679,507,507,507,507,0
20241218,153900,33848679,507,507,507,507,0
20241218,153800,33848679,507,507,507,507,0
20241218,153700,33848679,507,507,507,507,0
20241218,153600,33848679,507,507,507,507,0
20241218,153500,33848679,507,507,507,507,0
20241218,153400,33848679,507,507,507,507,0
20241218,153300,33848679,507,507,507,507,0
20241218,153200,33848679,507,507,507,507,0
20241218,153100,33848679,507,507,507,507,0
20241218,153000,33848679,507,507,507,507,104
20241218,152900,33795951,508,508,508,508,0
20241218,152800,33795951,508,508,508,508,0
20241218,152700,33795951,508,508,508,508,0
20241218,152600,33795951,508,508,508,508,0
20241218,152500,33795951,508,508,508,508,0
20241218,152400,33795951,508,508,508,508,0
20241218,152300,33795951,508,508,508,508,0
20241218,152200,33795951,508,508,508,508,0
20241218,152100,33795951,508,508,508,508,0
20241218,152000,33795951,508,508,508,508,0
20241218,151900,33795951,508,504,508,504,101
20241218,151800,33745043,509,509,509,509,1
20241218,151700,33744534,505,505,505,505,0
20241218,151600,33744534,505,505,505,505,55
20241218,151500,33716759,506,506,506,506,113
20241218,151400,33659581,509,506,509,506,2001
20241218,151300,32647072,506,508,508,506,7644
20241218,151200,28778666,509,509,509,509,41
20241218,151100,28757797,509,508,509,508,375
20241218,151000,28567245,506,506,506,506,0
20241218,150900,28567245,506,506,506,506,300
20241218,150800,28415445,505,505,505,505,0
20241218,150700,28415445,505,505,505,505,0
20241218,150600,28415445,505,505,505,505,0
20241218,150500,28415445,505,505,505,505,377
20241218,150400,28225060,507,507,507,507,0
20241218,150300,28225060,507,507,507,507,0
20241218,150200,28225060,507,507,507,507,0
20241218,150100,28225060,507,507,507,507,0
20241218,150000,28225060,507,507,507,507,0
20241218,145900,28225060,507,507,507,507,0
20241218,145800,28225060,507,507,507,507,833
20241218,145700,27802729,507,507,507,507,0
20241218,145600,27802729,507,507,507,507,0
20241218,145500,27802729,507,507,507,507,0
20241218,145400,27802729,507,507,507,507,0
20241218,145300,27802729,507,507,507,507,0
20241218,145200,27802729,507,507,507,507,0
20241218,145100,27802729,507,507,507,507,0
20241218,145000,27802729,507,507,507,507,0
20241218,144900,27802729,507,507,507,507,0
20241218,144800,27802729,507,507,507,507,0
20241218,144700,27802729,507,507,507,507,0
20241218,144600,27802729,507,507,507,507,0
20241218,144500,27802729,507,507,507,507,0
20241218,144400,27802729,507,507,507,507,0
20241218,144300,27802729,507,507,507,507,0
20241218,144200,27802729,507,507,507,507,0
20241218,144100,27802729,507,507,507,507,0
20241218,144000,27802729,507,507,507,507,0
20241218,143900,27802729,507,507,507,507,0
20241218,143800,27802729,507,507,507,507,33
20241218,143700,27785998,507,507,507,507,0
20241218,143600,27785998,507,507,507,507,858
20241218,143500,27350992,506,506,506,506,350
20241218,143400,27173892,505,505,505,505,100
20241218,143300,27123392,507,507,507,507,0
20241218,143200,27123392,507,507,507,507,0
20241218,143100,27123392,507,507,507,507,0
20241218,143000,27123392,507,507,507,507,1
20241218,142900,27122885,504,504,504,504,0
20241218,142800,27122885,504,504,504,504,0
20241218,142700,27122885,504,504,504,504,0
20241218,142600,27122885,504,504,504,504,0
20241218,142500,27122885,504,504,504,504,0
20241218,142400,27122885,504,504,504,504,0
20241218,142300,27122885,504,504,504,504,0
20241218,142200,27122885,504,504,504,504,0
20241218,142100,27122885,504,504,504,504,0
20241218,142000,27122885,504,504,504,504,0
20241218,141900,27122885,504,504,504,504,0
20241218,141800,27122885,504,504,504,504,0
20241218,141700,27122885,504,504,504,504,0
20241218,141600,27122885,504,504,504,504,0
20241218,141500,27122885,504,504,504,504,0
20241218,141400,27122885,504,504,504,504,0
20241218,141300,27122885,504,504,504,504,0
20241218,141200,27122885,504,504,504,504,0
20241218,141100,27122885,504,504,504,504,0
20241218,141000,27122885,504,504,504,504,0
20241218,140900,27122885,504,504,504,504,538
20241218,140800,26851733,505,505,505,505,0
20241218,140700,26851733,505,505,505,505,2
20241218,140600,26850723,505,505,505,505,0
20241218,140500,26850723,505,505,505,505,444
20241218,140400,26626503,506,506,506,506,0
20241218,140300,26626503,506,506,506,506,1372
20241218,140200,25932271,507,507,507,507,22
20241218,140100,25921117,506,506,506,506,200
20241218,140000,25819917,506,506,506,506,0
20241218,135900,25819917,506,506,506,506,0
20241218,135800,25819917,506,506,506,506,0
20241218,135700,25819917,506,506,506,506,0
20241218,135600,25819917,506,506,506,506,0
20241218,135500,25819917,506,506,506,506,0
20241218,135400,25819917,506,506,506,506,500
20241218,135300,25566917,506,506,506,506,0
20241218,135200,25566917,506,506,506,506,0
20241218,135100,25566917,506,506,506,506,0
20241218,135000,25566917,506,506,506,506,0
20241218,134900,25566917,506,506,506,506,0
20241218,134800,25566917,506,506,506,506,0
20241218,134700,25566917,506,506,506,506,0
20241218,134600,25566917,506,506,506,506,0
20241218,134500,25566917,506,506,506,506,0
20241218,134400,25566917,506,506,506,506,0
20241218,134300,25566917,506,506,506,506,0
20241218,134200,25566917,506,506,506,506,4065
20241218,134100,23510027,506,506,506,506,0
20241218,134000,23510027,506,506,506,506,0
20241218,133900,23510027,506,506,506,506,0
20241218,133800,23510027,506,506,506,506,0
20241218,133700,23510027,506,506,506,506,0
20241218,133600,23510027,506,506,506,506,0
20241218,133500,23510027,506,506,506,506,0
20241218,133400,23510027,506,506,506,506,0
20241218,133300,23510027,506,506,506,506,0
20241218,133200,23510027,506,506,506,506,0
20241218,133100,23510027,506,506,506,506,0
20241218,133000,23510027,506,506,506,506,0
20241218,132900,23510027,506,506,506,506,0
20241218,132800,23510027,506,506,506,506,0
20241218,132700,23510027,506,506,506,506,0
20241218,132600,23510027,506,506,506,506,0
20241218,132500,23510027,506,506,506,506,0
20241218,132400,23510027,506,506,506,506,0
20241218,132300,23510027,506,506,506,506,0
20241218,132200,23510027,506,506,506,506,0
20241218,132100,23510027,506,506,506,506,0
20241218,132000,23510027,506,506,506,506,0
20241218,131900,23510027,506,506,506,506,0
20241218,131800,23510027,506,503,506,503,25
20241218,131700,23497380,503,503,503,503,0
20241218,131600,23497380,503,503,503,503,66
20241218,131500,23464182,503,503,503,503,0
20241218,131400,23464182,503,503,503,503,0
20241218,131300,23464182,503,503,503,503,0
20241218,131200,23464182,503,503,503,503,45
20241218,131100,23441547,505,505,505,505,0
20241218,131000,23441547,505,505,505,505,0
20241218,130900,23441547,505,505,505,505,0
20241218,130800,23441547,505,505,505,505,0
20241218,130700,23441547,505,505,505,505,101
20241218,130600,23390542,502,502,502,502,0
20241218,130500,23390542,502,502,502,502,0
20241218,130400,23390542,502,502,502,502,0
20241218,130300,23390542,502,502,502,502,0
20241218,130200,23390542,502,502,502,502,0
20241218,130100,23390542,502,502,502,502,0
20241218,130000,23390542,502,502,502,502,0
20241218,125900,23390542,502,502,502,502,0
20241218,125800,23390542,502,502,502,502,0
20241218,125700,23390542,502,502,502,502,0
20241218,125600,23390542,502,502,502,502,0
20241218,125500,23390542,502,502,502,502,0
20241218,125400,23390542,502,502,502,502,0
20241218,125300,23390542,502,502,502,502,0
20241218,125200,23390542,502,502,502,502,0
20241218,125100,23390542,502,502,502,502,0
20241218,125000,23390542,502,502,502,502,0
20241218,124900,23390542,502,502,502,502,0
20241218,124800,23390542,502,502,502,502,0
20241218,124700,23390542,502,502,502,502,0
20241218,124600,23390542,502,502,502,502,0
20241218,124500,23390542,502,502,502,502,0
20241218,124400,23390542,502,502,502,502,0
20241218,124300,23390542,502,502,502,502,0
20241218,124200,23390542,502,502,502,502,0
20241218,124100,23390542,502,502,502,502,0
20241218,124000,23390542,502,502,502,502,0
20241218,123900,23390542,502,502,502,502,0
20241218,123800,23390542,502,502,502,502,0
20241218,123700,23390542,502,502,502,502,0
20241218,123600,23390542,502,502,502,502,0
20241218,123500,23390542,502,502,502,502,5
20241218,123400,23388032,502,502,502,502,0
20241218,123300,23388032,502,502,502,502,0
20241218,123200,23388032,502,502,502,502,0
20241218,123100,23388032,502,502,502,502,0
20241218,123000,23388032,502,502,502,502,0
20241218,122900,23388032,502,502,502,502,0
20241218,122800,23388032,502,502,502,502,0
20241218,122700,23388032,502,502,502,502,0
20241218,122600,23388032,502,502,502,502,0
20241218,122500,23388032,502,502,502,502,0
20241218,122400,23388032,502,502,502,502,200
20241218,122300,23287632,502,502,502,502,0
20241218,122200,23287632,502,502,502,502,0
20241218,122100,23287632,502,502,502,502,0
20241218,122000,23287632,502,502,502,502,0
20241218,121900,23287632,502,502,502,502,0
20241218,121800,23287632,502,502,502,502,0
20241218,121700,23287632,502,502,502,502,0
20241218,121600,23287632,502,502,502,502,0
20241218,121500,23287632,502,502,502,502,0
20241218,121400,23287632,502,502,502,502,1
20241218,121300,23287130,507,507,507,507,0
20241218,121200,23287130,507,507,507,507,0
20241218,121100,23287130,507,507,507,507,0
20241218,121000,23287130,507,507,507,507,0
20241218,120900,23287130,507,507,507,507,0
20241218,120800,23287130,507,504,507,504,597
20241218,120700,22985151,501,501,501,501,0
20241218,120600,22985151,501,501,501,501,0
20241218,120500,22985151,501,501,501,501,0
20241218,120400,22985151,501,501,501,501,15
20241218,120300,22977636,505,505,505,505,0
20241218,120200,22977636,505,505,505,505,9
20241218,120100,22973091,505,505,505,505,0
20241218,120000,22973091,505,505,505,505,0
20241218,115900,22973091,505,505,505,505,0
20241218,115800,22973091,505,505,505,505,0
20241218,115700,22973091,505,505,505,505,0
20241218,115600,22973091,505,505,505,505,0
20241218,115500,22973091,505,505,505,505,0
20241218,115400,22973091,505,505,505,505,0
20241218,115300,22973091,505,505,505,505,0
20241218,115200,22973091,505,505,505,505,0
20241218,115100,22973091,505,505,505,505,0
20241218,115000,22973091,505,505,505,505,0
20241218,114900,22973091,505,505,505,505,1
20241218,114800,22972586,500,500,500,500,0
20241218,114700,22972586,500,504,504,500,4761
20241218,114600,20589408,504,504,504,504,0
20241218,114500,20589408,504,504,504,504,0
20241218,114400,20589408,504,504,504,504,0
20241218,114300,20589408,504,504,504,504,0
20241218,114200,20589408,504,504,504,504,0
20241218,114100,20589408,504,504,504,504,0
20241218,114000,20589408,504,504,504,504,0
20241218,113900,20589408,504,504,504,504,0
20241218,113800,20589408,504,504,504,504,0
20241218,113700,20589408,504,504,504,504,0
20241218,113600,20589408,504,504,504,504,0
20241218,113500,20589408,504,504,504,504,0
20241218,113400,20589408,504,504,504,504,64
20241218,113300,20557152,503,503,503,503,0
20241218,113200,20557152,503,503,503,503,0
20241218,113100,20557152,503,503,503,503,0
20241218,113000,20557152,503,503,503,503,0
20241218,112900,20557152,503,503,503,503,0
20241218,112800,20557152,503,503,503,503,0
20241218,112700,20557152,503,503,503,503,0
20241218,112600,20557152,503,503,503,503,0
20241218,112500,20557152,503,503,503,503,0
20241218,112400,20557152,503,503,503,503,0
20241218,112300,20557152,503,503,503,503,0
20241218,112200,20557152,503,503,503,503,0
20241218,112100,20557152,503,503,503,503,0
20241218,112000,20557152,503,503,503,503,0
20241218,111900,20557152,503,503,503,503,0
20241218,111800,20557152,503,503,503,503,0
20241218,111700,20557152,503,503,503,503,0
20241218,111600,20557152,503,503,503,503,0
20241218,111500,20557152,503,503,503,503,0
20241218,111400,20557152,503,503,503,503,0
20241218,111300,20557152,503,503,503,503,0
20241218,111200,20557152,503,503,503,503,0
20241218,111100,20557152,503,503,503,503,0
20241218,111000,20557152,503,503,503,503,0
20241218,110900,20557152,503,503,503,503,0
20241218,110800,20557152,503,503,503,503,0
20241218,110700,20557152,503,503,503,503,0
20241218,110600,20557152,503,503,503,503,0
20241218,110500,20557152,503,503,503,503,1
20241218,110400,20556649,501,501,501,501,0
20241218,110300,20556649,501,501,501,501,0
20241218,110200,20556649,501,501,501,501,0
20241218,110100,20556649,501,501,501,501,0
20241218,110000,20556649,501,501,501,501,0
20241218,105900,20556649,501,501,501,501,1
20241218,105800,20556148,503,503,503,503,0
20241218,105700,20556148,503,503,503,503,0
20241218,105600,20556148,503,503,503,503,0
20241218,105500,20556148,503,501,503,500,7
20241218,105400,20552640,503,502,503,502,1234
20241218,105300,19933171,502,502,502,502,0
20241218,105200,19933171,502,502,502,502,0
20241218,105100,19933171,502,502,502,502,0
20241218,105000,19933171,502,502,502,502,0
20241218,104900,19933171,502,502,502,502,0
20241218,104800,19933171,502,502,502,502,0
20241218,104700,19933171,502,502,502,502,0
20241218,104600,19933171,502,502,502,502,0
20241218,104500,19933171,502,502,502,502,1
20241218,104400,19932669,503,503,503,503,0
20241218,104300,19932669,503,503,503,503,0
20241218,104200,19932669,503,503,503,503,0
20241218,104100,19932669,503,503,503,503,0
20241218,104000,19932669,503,503,503,503,169
20241218,103900,19847662,502,503,503,502,1360
20241218,103800,19164191,503,503,503,503,0
20241218,103700,19164191,503,503,503,503,0
20241218,103600,19164191,503,503,503,503,0
20241218,103500,19164191,503,503,503,503,164
20241218,103400,19081699,503,503,503,503,0
20241218,103300,19081699,503,503,503,503,0
20241218,103200,19081699,503,503,503,503,0
20241218,103100,19081699,503,503,503,503,0
20241218,103000,19081699,503,503,503,503,0
20241218,102900,19081699,503,503,503,503,100
20241218,102800,19031399,502,502,502,502,2
20241218,102700,19030395,505,505,505,505,640
20241218,102600,18707195,505,505,505,505,0
20241218,102500,18707195,505,505,505,505,1000
20241218,102400,18202195,505,505,505,505,0
20241218,102300,18202195,505,505,505,505,287
20241218,102200,18057260,507,507,507,507,0
20241218,102100,18057260,507,505,507,505,3184
20241218,102000,16443340,505,505,505,505,0
20241218,101900,16443340,505,505,505,505,0
20241218,101800,16443340,505,505,505,505,2
20241218,101700,16442330,502,502,502,502,0
20241218,101600,16442330,502,502,502,502,0
20241218,101500,16442330,502,502,502,502,27
20241218,101400,16428776,507,507,507,507,2
20241218,101300,16427762,507,507,507,507,0
20241218,101200,16427762,507,507,507,507,0
20241218,101100,16427762,507,507,507,507,0
20241218,101000,16427762,507,507,507,507,0
20241218,100900,16427762,507,507,507,507,0
20241218,100800,16427762,507,503,507,501,277
20241218,100700,16288696,503,503,503,503,0
20241218,100600,16288696,503,503,503,503,0
20241218,100500,16288696,503,503,503,503,0
20241218,100400,16288696,503,503,503,503,0
20241218,100300,16288696,503,503,503,503,0
20241218,100200,16288696,503,503,503,503,0
20241218,100100,16288696,503,503,503,503,0
20241218,100000,16288696,503,503,503,503,0
20241218,095900,16288696,503,503,503,503,4
20241218,095800,16286684,503,503,503,503,0
20241218,095700,16286684,503,503,503,503,0
20241218,095600,16286684,503,503,503,503,0
20241218,095500,16286684,503,503,503,503,0
20241218,095400,16286684,503,503,503,503,0
20241218,095300,16286684,503,503,503,503,0
20241218,095200,16286684,503,503,503,503,0
20241218,095100,16286684,503,503,503,503,0
20241218,095000,16286684,503,503,503,503,0
20241218,094900,16286684,503,503,503,503,0
20241218,094800,16286684,503,503,503,503,0
20241218,094700,16286684,503,503,503,503,13
20241218,094600,16280145,501,501,501,501,0
20241218,094500,16280145,501,501,501,501,426
20241218,094400,16066719,503,503,503,503,190
20241218,094300,15971149,503,502,503,502,388
20241218,094200,15776372,500,500,500,500,0
20241218,094100,15776372,500,502,502,500,166
20241218,094000,15693226,500,500,500,500,0
20241218,093900,15693226,500,500,500,500,200
20241218,093800,15593226,500,500,500,500,79
20241218,093700,15553726,500,500,500,500,0
20241218,093600,15553726,500,500,500,500,0
20241218,093500,15553726,500,500,500,500,0
20241218,093400,15553726,500,500,500,500,1000
20241218,093300,15053726,500,500,500,500,0
20241218,093200,15053726,500,500,500,500,3549
20241218,093100,13279226,500,500,500,500,0
20241218,093000,13279226,500,500,500,500,0
20241218,092900,13279226,500,500,500,500,35
20241218,092800,13261726,500,501,501,500,1518
20241218,092700,12502710,501,501,501,501,33
20241218,092600,12486177,501,501,501,501,0
20241218,092500,12486177,501,501,501,501,51
20241218,092400,12460626,501,501,501,501,2
20241218,092300,12459624,502,502,502,502,0
20241218,092200,12459624,502,502,502,502,0
20241218,092100,12459624,502,502,502,502,0
20241218,092000,12459624,502,502,502,502,16857
20241218,091900,3997410,503,503,503,503,111
20241218,091800,3941577,503,503,503,503,0
20241218,091700,3941577,503,503,503,503,59
20241218,091600,3911900,504,504,504,504,0
20241218,091500,3911900,504,504,504,504,2
20241218,091400,3910892,503,503,503,503,105
20241218,091300,3858077,504,505,505,504,95
20241218,091200,3810103,505,505,505,505,0
20241218,091100,3810103,505,505,505,505,517
20241218,091000,3549018,505,505,505,505,1
20241218,090900,3548513,505,508,508,505,3685
20241218,090800,1676833,513,523,523,503,1006
20241218,090700,1163190,521,521,521,521,0
20241218,090600,1163190,521,522,522,521,210
20241218,090500,1053620,525,526,526,522,105
20241218,090400,998396,528,527,528,527,132
20241218,090300,928720,528,507,528,507,50
20241218,090200,902596,502,502,502,502,0
20241218,090100,902596,502,502,502,502,0
20241218,090000,902596,502,502,502,502,1798