KissMeData/001020/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,183300,36411420,879,879,879,879,2270
20241202,183200,36411420,879,879,879,879,0
20241202,183100,36411420,879,879,879,879,0
20241202,183000,36411420,879,879,879,879,0
20241202,182900,36411420,879,879,879,879,0
20241202,182800,36411420,879,879,879,879,0
20241202,182700,36411420,879,879,879,879,0
20241202,182600,36411420,879,879,879,879,0
20241202,182500,36411420,879,879,879,879,0
20241202,182400,36411420,879,879,879,879,0
20241202,182300,36411420,879,879,879,879,0
20241202,182200,36411420,879,879,879,879,0
20241202,182100,36411420,879,879,879,879,0
20241202,182000,36411420,879,879,879,879,0
20241202,181900,36411420,879,879,879,879,0
20241202,181800,36411420,879,879,879,879,0
20241202,181700,36411420,879,879,879,879,0
20241202,181600,36411420,879,879,879,879,0
20241202,181500,36411420,879,879,879,879,0
20241202,181400,36411420,879,879,879,879,0
20241202,181300,36411420,879,879,879,879,0
20241202,181200,36411420,879,879,879,879,0
20241202,181100,36411420,879,879,879,879,0
20241202,181000,36411420,879,879,879,879,0
20241202,180900,36411420,879,879,879,879,0
20241202,180800,36411420,879,879,879,879,0
20241202,180700,36411420,879,879,879,879,0
20241202,180600,36411420,879,879,879,879,0
20241202,180500,36411420,879,879,879,879,0
20241202,180400,36411420,879,879,879,879,0
20241202,180300,36411420,879,879,879,879,2270
20241202,180200,36411420,879,879,879,879,0
20241202,180100,36411420,879,879,879,879,0
20241202,180000,36411420,879,879,879,879,0
20241202,175900,36411420,879,879,879,879,0
20241202,175800,36411420,879,879,879,879,0
20241202,175700,36411420,879,879,879,879,0
20241202,175600,36411420,879,879,879,879,0
20241202,175500,36411420,879,879,879,879,0
20241202,175400,36411420,879,879,879,879,0
20241202,175300,36411420,879,879,879,879,0
20241202,175200,36411420,879,879,879,879,0
20241202,175100,36411420,879,879,879,879,0
20241202,175000,36411420,879,879,879,879,0
20241202,174900,36411420,879,879,879,879,0
20241202,174800,36411420,879,879,879,879,0
20241202,174700,36411420,879,879,879,879,0
20241202,174600,36411420,879,879,879,879,0
20241202,174500,36411420,879,879,879,879,0
20241202,174400,36411420,879,879,879,879,0
20241202,174300,36411420,879,879,879,879,0
20241202,174200,36411420,879,879,879,879,0
20241202,174100,36411420,879,879,879,879,0
20241202,174000,36411420,879,879,879,879,0
20241202,173900,36411420,879,879,879,879,0
20241202,173800,36411420,879,879,879,879,0
20241202,173700,36411420,879,879,879,879,0
20241202,173600,36411420,879,879,879,879,0
20241202,173500,36411420,879,879,879,879,0
20241202,173400,36411420,879,879,879,879,0
20241202,173300,36411420,879,879,879,879,2270
20241202,173200,36411420,879,879,879,879,0
20241202,173100,36411420,879,879,879,879,0
20241202,173000,36411420,879,879,879,879,0
20241202,172900,36411420,879,879,879,879,0
20241202,172800,36411420,879,879,879,879,0
20241202,172700,36411420,879,879,879,879,0
20241202,172600,36411420,879,879,879,879,0
20241202,172500,36411420,879,879,879,879,0
20241202,172400,36411420,879,879,879,879,0
20241202,172300,36411420,879,879,879,879,0
20241202,172200,36411420,879,879,879,879,0
20241202,172100,36411420,879,879,879,879,0
20241202,172000,36411420,879,879,879,879,0
20241202,171900,36411420,879,879,879,879,0
20241202,171800,36411420,879,879,879,879,0
20241202,171700,36411420,879,879,879,879,0
20241202,171600,36411420,879,879,879,879,0
20241202,171500,36411420,879,879,879,879,0
20241202,171400,36411420,879,879,879,879,0
20241202,171300,36411420,879,879,879,879,0
20241202,171200,36411420,879,879,879,879,0
20241202,171100,36411420,879,879,879,879,0
20241202,171000,36411420,879,879,879,879,0
20241202,170900,36411420,879,879,879,879,0
20241202,170800,36411420,879,879,879,879,0
20241202,170700,36411420,879,879,879,879,0
20241202,170600,36411420,879,879,879,879,0
20241202,170500,36411420,879,879,879,879,0
20241202,170400,36411420,879,879,879,879,0
20241202,170300,36411420,879,879,879,879,2270
20241202,170200,36411420,879,879,879,879,0
20241202,170100,36411420,879,879,879,879,0
20241202,170000,36411420,879,879,879,879,0
20241202,165900,36411420,879,879,879,879,0
20241202,165800,36411420,879,879,879,879,0
20241202,165700,36411420,879,879,879,879,0
20241202,165600,36411420,879,879,879,879,0
20241202,165500,36411420,879,879,879,879,0
20241202,165400,36411420,879,879,879,879,0
20241202,165300,36411420,879,879,879,879,0
20241202,165200,36411420,879,879,879,879,0
20241202,165100,36411420,879,879,879,879,0
20241202,165000,36411420,879,879,879,879,0
20241202,164900,36411420,879,879,879,879,0
20241202,164800,36411420,879,879,879,879,0
20241202,164700,36411420,879,879,879,879,0
20241202,164600,36411420,879,879,879,879,0
20241202,164500,36411420,879,879,879,879,0
20241202,164400,36411420,879,879,879,879,0
20241202,164300,36411420,879,879,879,879,0
20241202,164200,36411420,879,879,879,879,0
20241202,164100,36411420,879,879,879,879,0
20241202,164000,36411420,879,879,879,879,0
20241202,163900,36411420,879,879,879,879,0
20241202,163800,36411420,879,879,879,879,0
20241202,163700,36411420,879,879,879,879,0
20241202,163600,36411420,879,879,879,879,0
20241202,163500,36411420,879,879,879,879,0
20241202,163400,36411420,879,879,879,879,0
20241202,163300,36411420,879,879,879,879,2270
20241202,163200,36411420,879,879,879,879,0
20241202,163100,36411420,879,879,879,879,0
20241202,163000,36411420,879,879,879,879,0
20241202,162900,36411420,879,879,879,879,0
20241202,162800,36411420,879,879,879,879,0
20241202,162700,36411420,879,879,879,879,0
20241202,162600,36411420,879,879,879,879,0
20241202,162500,36411420,879,879,879,879,0
20241202,162400,36411420,879,879,879,879,0
20241202,162300,36411420,879,879,879,879,0
20241202,162200,36411420,879,879,879,879,0
20241202,162100,36411420,879,879,879,879,0
20241202,162000,36411420,879,879,879,879,0
20241202,161900,36411420,879,879,879,879,0
20241202,161800,36411420,879,879,879,879,0
20241202,161700,36411420,879,879,879,879,0
20241202,161600,36411420,879,879,879,879,0
20241202,161500,36411420,879,879,879,879,0
20241202,161400,36411420,879,879,879,879,0
20241202,161300,36411420,879,879,879,879,0
20241202,161200,36411420,879,879,879,879,0
20241202,161100,36411420,879,879,879,879,0
20241202,161000,36411420,879,879,879,879,0
20241202,160900,36411420,879,879,879,879,0
20241202,160800,36411420,879,879,879,879,0
20241202,160700,36411420,879,879,879,879,0
20241202,160600,36411420,879,879,879,879,0
20241202,160500,36411420,879,879,879,879,0
20241202,160400,36411420,879,879,879,879,0
20241202,160300,36411420,879,879,879,879,2270
20241202,160200,36411420,879,879,879,879,0
20241202,160100,36411420,879,879,879,879,0
20241202,160000,36411420,879,879,879,879,0
20241202,155900,36411420,879,879,879,879,0
20241202,155800,36411420,879,879,879,879,0
20241202,155700,36411420,879,879,879,879,0
20241202,155600,36411420,879,879,879,879,0
20241202,155500,36411420,879,879,879,879,0
20241202,155400,36411420,879,879,879,879,0
20241202,155300,36411420,879,879,879,879,0
20241202,155200,36411420,879,879,879,879,0
20241202,155100,36411420,879,879,879,879,0
20241202,155000,36411420,879,879,879,879,0
20241202,154900,36411420,879,879,879,879,0
20241202,154800,36411420,879,879,879,879,0
20241202,154700,36411420,879,879,879,879,0
20241202,154600,36411420,879,879,879,879,0
20241202,154500,36411420,879,879,879,879,0
20241202,154400,36411420,879,879,879,879,0
20241202,154300,36411420,879,879,879,879,0
20241202,154200,36411420,879,879,879,879,0
20241202,154100,36411420,879,879,879,879,0
20241202,154000,36411420,879,879,879,879,0
20241202,153900,36411420,879,879,879,879,0
20241202,153800,36411420,879,879,879,879,0
20241202,153700,36411420,879,879,879,879,0
20241202,153600,36411420,879,879,879,879,0
20241202,153500,36411420,879,879,879,879,0
20241202,153400,36411420,879,879,879,879,0
20241202,153300,36411420,879,879,879,879,2270
20241202,153200,36411420,879,879,879,879,0
20241202,153100,36411420,879,879,879,879,0
20241202,153000,36411420,879,879,879,879,2270
20241202,152900,34416090,882,882,882,882,0
20241202,152800,34416090,882,882,882,882,0
20241202,152700,34416090,882,882,882,882,0
20241202,152600,34416090,882,882,882,882,0
20241202,152500,34416090,882,882,882,882,0
20241202,152400,34416090,882,882,882,882,0
20241202,152300,34416090,882,882,882,882,0
20241202,152200,34416090,882,882,882,882,0
20241202,152100,34416090,882,882,882,882,0
20241202,152000,34416090,882,882,882,882,0
20241202,151900,34416090,882,882,882,882,96
20241202,151800,34331418,881,881,881,881,813
20241202,151700,33615165,881,881,881,881,3
20241202,151600,33612522,881,881,881,881,1
20241202,151500,33611641,881,881,881,881,2
20241202,151400,33609879,881,881,881,880,4
20241202,151300,33606356,881,880,881,880,3
20241202,151200,33603714,881,881,881,880,274
20241202,151100,33362591,881,881,881,881,2
20241202,151000,33360829,881,881,881,881,2
20241202,150900,33359067,881,881,881,881,3
20241202,150800,33356424,881,881,881,881,2
20241202,150700,33354662,881,882,882,881,3
20241202,150600,33352017,882,882,882,882,2
20241202,150500,33350253,882,882,882,882,1
20241202,150400,33349371,882,882,882,882,4
20241202,150300,33345843,880,880,882,880,1200
20241202,150200,32289841,880,880,880,880,4
20241202,150100,32286321,880,880,880,880,1
20241202,150000,32285441,880,880,880,880,4
20241202,145900,32281921,879,879,879,879,0
20241202,145800,32281921,879,879,879,879,0
20241202,145700,32281921,879,879,879,879,0
20241202,145600,32281921,879,879,879,879,12
20241202,145500,32271373,879,879,879,879,0
20241202,145400,32271373,879,879,879,879,12
20241202,145300,32260825,879,879,879,879,0
20241202,145200,32260825,879,879,879,879,0
20241202,145100,32260825,879,879,879,879,0
20241202,145000,32260825,879,879,879,879,0
20241202,144900,32260825,879,879,879,879,0
20241202,144800,32260825,879,879,879,879,0
20241202,144700,32260825,879,879,879,879,0
20241202,144600,32260825,879,879,879,879,12
20241202,144500,32250277,880,880,880,880,2
20241202,144400,32248517,879,879,879,879,0
20241202,144300,32248517,879,879,879,879,0
20241202,144200,32248517,879,879,879,879,0
20241202,144100,32248517,879,879,879,879,12
20241202,144000,32237969,879,879,879,879,0
20241202,143900,32237969,879,879,879,879,0
20241202,143800,32237969,879,879,879,879,13
20241202,143700,32226542,879,879,879,879,0
20241202,143600,32226542,879,879,879,879,0
20241202,143500,32226542,879,879,879,879,0
20241202,143400,32226542,879,879,879,879,0
20241202,143300,32226542,879,879,879,879,0
20241202,143200,32226542,879,879,879,879,0
20241202,143100,32226542,879,879,879,879,0
20241202,143000,32226542,879,879,879,879,0
20241202,142900,32226542,879,879,879,879,0
20241202,142800,32226542,879,879,879,879,10
20241202,142700,32217752,884,884,884,884,0
20241202,142600,32217752,884,884,884,884,1
20241202,142500,32216868,879,879,879,879,0
20241202,142400,32216868,879,879,879,879,179
20241202,142300,32059527,880,880,880,880,0
20241202,142200,32059527,880,880,880,880,0
20241202,142100,32059527,880,880,880,880,0
20241202,142000,32059527,880,880,880,880,195
20241202,141900,31887927,877,877,877,877,0
20241202,141800,31887927,877,878,878,877,398
20241202,141700,31538880,878,879,879,878,1500
20241202,141600,30221879,880,880,880,880,0
20241202,141500,30221879,880,880,880,880,0
20241202,141400,30221879,880,880,880,880,0
20241202,141300,30221879,880,880,880,880,0
20241202,141200,30221879,880,880,880,880,0
20241202,141100,30221879,880,880,880,880,0
20241202,141000,30221879,880,880,880,880,0
20241202,140900,30221879,880,880,880,880,0
20241202,140800,30221879,880,880,880,880,0
20241202,140700,30221879,880,880,880,880,0
20241202,140600,30221879,880,880,880,880,26
20241202,140500,30198999,880,880,880,880,0
20241202,140400,30198999,880,880,880,880,0
20241202,140300,30198999,880,880,880,880,0
20241202,140200,30198999,880,880,880,880,0
20241202,140100,30198999,880,880,880,880,0
20241202,140000,30198999,880,880,880,880,0
20241202,135900,30198999,880,880,880,880,0
20241202,135800,30198999,880,880,880,880,0
20241202,135700,30198999,880,880,880,880,43
20241202,135600,30161159,881,881,881,881,160
20241202,135500,30020199,881,881,881,881,2
20241202,135400,30018437,886,886,886,886,0
20241202,135300,30018437,886,886,886,886,0
20241202,135200,30018437,886,886,886,886,0
20241202,135100,30018437,886,886,886,886,0
20241202,135000,30018437,886,886,886,886,5
20241202,134900,30014007,886,886,886,886,0
20241202,134800,30014007,886,886,886,886,4
20241202,134700,30010463,886,886,886,886,5
20241202,134600,30006033,886,886,886,886,9
20241202,134500,29998059,886,886,886,886,9
20241202,134400,29990085,886,886,886,886,8
20241202,134300,29982997,886,886,886,886,70
20241202,134200,29920977,881,881,881,881,0
20241202,134100,29920977,881,881,881,881,0
20241202,134000,29920977,881,881,881,881,0
20241202,133900,29920977,881,881,881,881,0
20241202,133800,29920977,881,881,881,881,0
20241202,133700,29920977,881,881,881,881,0
20241202,133600,29920977,881,881,881,881,0
20241202,133500,29920977,881,881,881,881,879
20241202,133400,29146578,880,884,884,880,463
20241202,133300,28739032,887,887,887,887,0
20241202,133200,28739032,887,887,887,887,0
20241202,133100,28739032,887,887,887,887,0
20241202,133000,28739032,887,887,887,887,0
20241202,132900,28739032,887,887,887,887,0
20241202,132800,28739032,887,887,887,887,0
20241202,132700,28739032,887,887,887,887,0
20241202,132600,28739032,887,887,887,887,0
20241202,132500,28739032,887,887,887,887,0
20241202,132400,28739032,887,887,887,887,0
20241202,132300,28739032,887,887,887,887,0
20241202,132200,28739032,887,887,887,887,0
20241202,132100,28739032,887,887,887,887,0
20241202,132000,28739032,887,887,887,887,0
20241202,131900,28739032,887,887,887,887,0
20241202,131800,28739032,887,887,887,887,0
20241202,131700,28739032,887,887,887,887,0
20241202,131600,28739032,887,887,887,887,0
20241202,131500,28739032,887,887,887,887,0
20241202,131400,28739032,887,887,887,887,0
20241202,131300,28739032,887,887,887,887,0
20241202,131200,28739032,887,887,887,887,0
20241202,131100,28739032,887,887,887,887,0
20241202,131000,28739032,887,887,887,887,0
20241202,130900,28739032,887,887,887,887,0
20241202,130800,28739032,887,887,887,887,0
20241202,130700,28739032,887,887,887,887,0
20241202,130600,28739032,887,887,887,887,0
20241202,130500,28739032,887,887,887,887,0
20241202,130400,28739032,887,887,887,887,0
20241202,130300,28739032,887,887,887,887,0
20241202,130200,28739032,887,887,887,887,0
20241202,130100,28739032,887,887,887,887,10
20241202,130000,28730162,884,887,887,884,115
20241202,125900,28628442,888,888,888,888,0
20241202,125800,28628442,888,888,888,888,10
20241202,125700,28619562,888,888,888,888,0
20241202,125600,28619562,888,888,888,888,10
20241202,125500,28610682,887,887,887,887,0
20241202,125400,28610682,887,887,887,887,10
20241202,125300,28601812,886,886,886,886,0
20241202,125200,28601812,886,886,886,886,0
20241202,125100,28601812,886,886,886,886,0
20241202,125000,28601812,886,886,886,886,0
20241202,124900,28601812,886,886,886,886,0
20241202,124800,28601812,886,886,886,886,0
20241202,124700,28601812,886,886,886,886,0
20241202,124600,28601812,886,886,886,886,12
20241202,124500,28591180,886,886,886,886,0
20241202,124400,28591180,886,886,886,886,0
20241202,124300,28591180,886,886,886,886,5
20241202,124200,28586750,886,886,886,886,0
20241202,124100,28586750,886,886,886,886,13
20241202,124000,28575232,886,886,886,886,0
20241202,123900,28575232,886,886,886,886,0
20241202,123800,28575232,886,886,886,886,100
20241202,123700,28486632,887,887,887,887,0
20241202,123600,28486632,887,887,887,887,11
20241202,123500,28476875,888,887,888,887,2
20241202,123400,28475100,887,887,887,887,50
20241202,123300,28430750,887,888,888,887,23
20241202,123200,28410339,888,888,888,888,10
20241202,123100,28401459,887,887,887,887,0
20241202,123000,28401459,887,887,887,887,0
20241202,122900,28401459,887,888,888,887,3
20241202,122800,28398796,887,888,888,887,23
20241202,122700,28378385,888,887,888,887,11
20241202,122600,28368618,888,888,888,888,0
20241202,122500,28368618,888,888,888,888,0
20241202,122400,28368618,888,888,888,888,0
20241202,122300,28368618,888,888,888,888,50
20241202,122200,28324218,887,887,887,887,4
20241202,122100,28320670,887,888,888,887,14
20241202,122000,28308251,887,887,887,887,13
20241202,121900,28296720,886,886,886,886,0
20241202,121800,28296720,886,886,886,886,0
20241202,121700,28296720,886,886,886,886,0
20241202,121600,28296720,886,886,886,886,13
20241202,121500,28285202,888,888,888,888,0
20241202,121400,28285202,888,888,888,888,0
20241202,121300,28285202,888,888,888,888,0
20241202,121200,28285202,888,887,888,887,40
20241202,121100,28249683,886,886,886,886,0
20241202,121000,28249683,886,886,886,886,0
20241202,120900,28249683,886,886,886,886,0
20241202,120800,28249683,886,886,886,886,0
20241202,120700,28249683,886,887,888,886,21
20241202,120600,28231050,886,886,886,886,0
20241202,120500,28231050,886,886,886,886,0
20241202,120400,28231050,886,886,886,886,0
20241202,120300,28231050,886,886,886,886,0
20241202,120200,28231050,886,886,886,886,0
20241202,120100,28231050,886,886,886,886,13
20241202,120000,28219532,886,886,886,886,0
20241202,115900,28219532,886,886,886,886,1
20241202,115800,28218646,888,888,888,888,0
20241202,115700,28218646,888,888,888,888,0
20241202,115600,28218646,888,888,888,888,0
20241202,115500,28218646,888,888,888,888,0
20241202,115400,28218646,888,888,888,888,0
20241202,115300,28218646,888,888,888,888,1
20241202,115200,28217758,889,889,889,889,0
20241202,115100,28217758,889,889,889,889,0
20241202,115000,28217758,889,889,889,889,0
20241202,114900,28217758,889,889,889,889,0
20241202,114800,28217758,889,889,889,889,5
20241202,114700,28213313,890,890,890,890,10
20241202,114600,28204413,889,889,889,889,0
20241202,114500,28204413,889,889,889,889,200
20241202,114400,28026613,889,889,889,889,0
20241202,114300,28026613,889,889,889,889,0
20241202,114200,28026613,889,889,889,889,1
20241202,114100,28025724,889,889,889,889,0
20241202,114000,28025724,889,889,889,889,0
20241202,113900,28025724,889,889,889,889,0
20241202,113800,28025724,889,889,889,889,0
20241202,113700,28025724,889,889,889,889,1294
20241202,113600,26875358,889,888,889,888,2
20241202,113500,26873581,889,889,889,889,0
20241202,113400,26873581,889,889,889,889,0
20241202,113300,26873581,889,889,889,889,0
20241202,113200,26873581,889,889,889,889,50
20241202,113100,26829131,889,889,889,889,10
20241202,113000,26820241,889,889,889,889,0
20241202,112900,26820241,889,889,889,889,112
20241202,112800,26720673,886,886,886,886,0
20241202,112700,26720673,886,886,886,886,0
20241202,112600,26720673,886,886,886,886,0
20241202,112500,26720673,886,886,886,886,1
20241202,112400,26719787,888,888,888,888,0
20241202,112300,26719787,888,888,888,888,0
20241202,112200,26719787,888,888,888,888,17
20241202,112100,26704691,888,888,888,888,13
20241202,112000,26693147,888,888,888,888,0
20241202,111900,26693147,888,888,888,888,166
20241202,111800,26545739,889,889,889,889,0
20241202,111700,26545739,889,888,889,888,230
20241202,111600,26341497,888,888,888,888,13
20241202,111500,26329953,888,888,888,888,0
20241202,111400,26329953,888,888,888,888,12
20241202,111300,26319297,888,888,888,888,3
20241202,111200,26316633,888,888,888,888,3
20241202,111100,26313969,889,888,889,888,114
20241202,111000,26212637,889,888,889,888,51
20241202,110900,26167339,888,888,888,888,30
20241202,110800,26140699,888,888,888,888,130
20241202,110700,26025259,888,888,888,888,337
20241202,110600,25726003,888,888,888,888,346
20241202,110500,25418755,889,888,889,888,101
20241202,110400,25329066,888,890,890,888,136
20241202,110300,25208232,890,890,890,890,18
20241202,110200,25192212,891,891,891,891,10
20241202,110100,25183302,891,888,891,888,390
20241202,110000,24836964,887,887,887,887,33
20241202,105900,24807693,887,887,887,887,0
20241202,105800,24807693,887,887,887,887,0
20241202,105700,24807693,887,887,887,887,0
20241202,105600,24807693,887,886,887,886,11
20241202,105500,24797937,888,888,888,888,0
20241202,105400,24797937,888,888,888,888,0
20241202,105300,24797937,888,888,888,888,20
20241202,105200,24780177,889,889,889,889,0
20241202,105100,24780177,889,889,889,889,0
20241202,105000,24780177,889,889,889,889,51
20241202,104900,24734838,888,887,888,877,3572
20241202,104800,21591195,887,887,887,887,0
20241202,104700,21591195,887,887,887,887,1
20241202,104600,21590308,887,887,887,887,0
20241202,104500,21590308,887,887,887,887,1
20241202,104400,21589421,894,894,894,894,0
20241202,104300,21589421,894,894,894,894,0
20241202,104200,21589421,894,894,894,894,0
20241202,104100,21589421,894,893,894,893,5
20241202,104000,21584955,886,886,886,886,0
20241202,103900,21584955,886,886,886,886,0
20241202,103800,21584955,886,886,886,886,184
20241202,103700,21421931,881,881,881,881,0
20241202,103600,21421931,881,881,881,881,0
20241202,103500,21421931,881,881,881,881,0
20241202,103400,21421931,881,881,881,881,0
20241202,103300,21421931,881,881,881,881,0
20241202,103200,21421931,881,881,881,881,3
20241202,103100,21419288,886,886,886,886,42
20241202,103000,21382076,881,881,881,881,373
20241202,102900,21053463,881,882,894,880,1120
20241202,102800,20067401,897,897,897,897,0
20241202,102700,20067401,897,897,897,897,0
20241202,102600,20067401,897,897,897,897,0
20241202,102500,20067401,897,897,897,897,0
20241202,102400,20067401,897,897,897,897,0
20241202,102300,20067401,897,897,897,897,0
20241202,102200,20067401,897,897,897,897,0
20241202,102100,20067401,897,897,897,897,0
20241202,102000,20067401,897,897,897,897,0
20241202,101900,20067401,897,897,897,897,0
20241202,101800,20067401,897,895,897,895,191
20241202,101700,19896101,880,880,880,880,1
20241202,101600,19895221,897,897,897,897,0
20241202,101500,19895221,897,897,897,897,0
20241202,101400,19895221,897,897,897,897,88
20241202,101300,19816285,897,897,897,897,1
20241202,101200,19815388,897,894,897,894,2918
20241202,101100,17199015,897,897,897,897,0
20241202,101000,17199015,897,897,897,897,0
20241202,100900,17199015,897,897,897,897,0
20241202,100800,17199015,897,897,897,897,0
20241202,100700,17199015,897,897,897,897,0
20241202,100600,17199015,897,897,897,897,0
20241202,100500,17199015,897,897,897,897,0
20241202,100400,17199015,897,897,897,897,0
20241202,100300,17199015,897,897,897,897,0
20241202,100200,17199015,897,897,897,897,0
20241202,100100,17199015,897,894,897,894,880
20241202,100000,16409754,874,874,874,874,1
20241202,095900,16408880,896,896,896,896,45
20241202,095800,16368560,897,897,897,897,64
20241202,095700,16311152,897,880,897,880,3939
20241202,095600,12813664,880,880,880,880,0
20241202,095500,12813664,880,880,880,880,0
20241202,095400,12813664,880,880,880,880,0
20241202,095300,12813664,880,880,880,880,0
20241202,095200,12813664,880,880,880,880,2465
20241202,095100,10644464,880,878,880,878,2000
20241202,095000,8885536,873,873,873,873,1000
20241202,094900,8012536,873,875,879,873,82
20241202,094800,7940552,876,876,876,876,0
20241202,094700,7940552,876,876,876,876,0
20241202,094600,7940552,876,876,876,876,0
20241202,094500,7940552,876,876,876,876,0
20241202,094400,7940552,876,875,876,875,5
20241202,094300,7936173,874,874,874,874,1
20241202,094200,7935299,880,880,880,880,0
20241202,094100,7935299,880,880,880,880,0
20241202,094000,7935299,880,880,880,880,0
20241202,093900,7935299,880,880,880,880,0
20241202,093800,7935299,880,880,880,880,0
20241202,093700,7935299,880,880,880,880,0
20241202,093600,7935299,880,880,880,880,0
20241202,093500,7935299,880,880,880,880,0
20241202,093400,7935299,880,880,880,880,0
20241202,093300,7935299,880,880,880,880,5
20241202,093200,7930899,880,880,880,880,1500
20241202,093100,6610899,880,880,880,880,10
20241202,093000,6602099,879,879,879,879,0
20241202,092900,6602099,879,879,879,879,0
20241202,092800,6602099,879,879,879,879,100
20241202,092700,6514199,880,880,880,880,2500
20241202,092600,4314199,880,880,880,880,0
20241202,092500,4314199,880,880,880,880,0
20241202,092400,4314199,880,880,880,880,0
20241202,092300,4314199,880,880,880,880,0
20241202,092200,4314199,880,880,880,880,0
20241202,092100,4314199,880,880,880,880,131
20241202,092000,4198919,880,880,880,880,0
20241202,091900,4198919,880,880,880,880,0
20241202,091800,4198919,880,880,880,880,1
20241202,091700,4198039,871,871,871,871,1
20241202,091600,4197168,880,880,880,880,0
20241202,091500,4197168,880,880,880,880,0
20241202,091400,4197168,880,880,880,880,0
20241202,091300,4197168,880,880,880,880,2
20241202,091200,4195408,880,880,880,880,200
20241202,091100,4019408,880,880,880,880,0
20241202,091000,4019408,880,880,880,880,200
20241202,090900,3843408,880,880,880,880,0
20241202,090800,3843408,880,880,880,880,0
20241202,090700,3843408,880,881,881,880,2281
20241202,090600,1835399,881,881,881,881,4
20241202,090500,1831875,881,881,881,881,0
20241202,090400,1831875,881,881,881,881,0
20241202,090300,1831875,881,881,881,881,0
20241202,090200,1831875,881,881,881,881,0
20241202,090100,1831875,881,881,881,881,100
20241202,090000,1743775,897,898,898,897,1942