KissMeData/001290/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,183400,20591959,437,437,437,437,1566
20241203,183300,20591959,437,437,437,437,0
20241203,183200,20591959,437,437,437,437,0
20241203,183100,20591959,437,437,437,437,0
20241203,183000,20591959,437,437,437,437,0
20241203,182900,20591959,437,437,437,437,0
20241203,182800,20591959,437,437,437,437,0
20241203,182700,20591959,437,437,437,437,0
20241203,182600,20591959,437,437,437,437,0
20241203,182500,20591959,437,437,437,437,0
20241203,182400,20591959,437,437,437,437,0
20241203,182300,20591959,437,437,437,437,0
20241203,182200,20591959,437,437,437,437,0
20241203,182100,20591959,437,437,437,437,0
20241203,182000,20591959,437,437,437,437,0
20241203,181900,20591959,437,437,437,437,0
20241203,181800,20591959,437,437,437,437,0
20241203,181700,20591959,437,437,437,437,0
20241203,181600,20591959,437,437,437,437,0
20241203,181500,20591959,437,437,437,437,0
20241203,181400,20591959,437,437,437,437,0
20241203,181300,20591959,437,437,437,437,0
20241203,181200,20591959,437,437,437,437,0
20241203,181100,20591959,437,437,437,437,0
20241203,181000,20591959,437,437,437,437,0
20241203,180900,20591959,437,437,437,437,0
20241203,180800,20591959,437,437,437,437,0
20241203,180700,20591959,437,437,437,437,0
20241203,180600,20591959,437,437,437,437,0
20241203,180500,20591959,437,437,437,437,0
20241203,180400,20591959,437,437,437,437,1566
20241203,180300,20591959,437,437,437,437,0
20241203,180200,20591959,437,437,437,437,0
20241203,180100,20591959,437,437,437,437,0
20241203,180000,20591959,437,437,437,437,0
20241203,175900,20591959,437,437,437,437,0
20241203,175800,20591959,437,437,437,437,0
20241203,175700,20591959,437,437,437,437,0
20241203,175600,20591959,437,437,437,437,0
20241203,175500,20591959,437,437,437,437,0
20241203,175400,20591959,437,437,437,437,0
20241203,175300,20591959,437,437,437,437,0
20241203,175200,20591959,437,437,437,437,0
20241203,175100,20591959,437,437,437,437,0
20241203,175000,20591959,437,437,437,437,0
20241203,174900,20591959,437,437,437,437,0
20241203,174800,20591959,437,437,437,437,0
20241203,174700,20591959,437,437,437,437,0
20241203,174600,20591959,437,437,437,437,0
20241203,174500,20591959,437,437,437,437,0
20241203,174400,20591959,437,437,437,437,0
20241203,174300,20591959,437,437,437,437,0
20241203,174200,20591959,437,437,437,437,0
20241203,174100,20591959,437,437,437,437,0
20241203,174000,20591959,437,437,437,437,0
20241203,173900,20591959,437,437,437,437,0
20241203,173800,20591959,437,437,437,437,0
20241203,173700,20591959,437,437,437,437,0
20241203,173600,20591959,437,437,437,437,0
20241203,173500,20591959,437,437,437,437,0
20241203,173400,20591959,437,437,437,437,1566
20241203,173300,20591959,437,437,437,437,0
20241203,173200,20591959,437,437,437,437,0
20241203,173100,20591959,437,437,437,437,0
20241203,173000,20591959,437,437,437,437,0
20241203,172900,20591959,437,437,437,437,0
20241203,172800,20591959,437,437,437,437,0
20241203,172700,20591959,437,437,437,437,0
20241203,172600,20591959,437,437,437,437,0
20241203,172500,20591959,437,437,437,437,0
20241203,172400,20591959,437,437,437,437,0
20241203,172300,20591959,437,437,437,437,0
20241203,172200,20591959,437,437,437,437,0
20241203,172100,20591959,437,437,437,437,0
20241203,172000,20591959,437,437,437,437,0
20241203,171900,20591959,437,437,437,437,0
20241203,171800,20591959,437,437,437,437,0
20241203,171700,20591959,437,437,437,437,0
20241203,171600,20591959,437,437,437,437,0
20241203,171500,20591959,437,437,437,437,0
20241203,171400,20591959,437,437,437,437,0
20241203,171300,20591959,437,437,437,437,0
20241203,171200,20591959,437,437,437,437,0
20241203,171100,20591959,437,437,437,437,0
20241203,171000,20591959,437,437,437,437,0
20241203,170900,20591959,437,437,437,437,0
20241203,170800,20591959,437,437,437,437,0
20241203,170700,20591959,437,437,437,437,0
20241203,170600,20591959,437,437,437,437,0
20241203,170500,20591959,437,437,437,437,0
20241203,170400,20591959,437,437,437,437,1566
20241203,170300,20591959,437,437,437,437,0
20241203,170200,20591959,437,437,437,437,0
20241203,170100,20591959,437,437,437,437,0
20241203,170000,20591959,437,437,437,437,0
20241203,165900,20591959,437,437,437,437,0
20241203,165800,20591959,437,437,437,437,0
20241203,165700,20591959,437,437,437,437,0
20241203,165600,20591959,437,437,437,437,0
20241203,165500,20591959,437,437,437,437,0
20241203,165400,20591959,437,437,437,437,0
20241203,165300,20591959,437,437,437,437,0
20241203,165200,20591959,437,437,437,437,0
20241203,165100,20591959,437,437,437,437,0
20241203,165000,20591959,437,437,437,437,0
20241203,164900,20591959,437,437,437,437,0
20241203,164800,20591959,437,437,437,437,0
20241203,164700,20591959,437,437,437,437,0
20241203,164600,20591959,437,437,437,437,0
20241203,164500,20591959,437,437,437,437,0
20241203,164400,20591959,437,437,437,437,0
20241203,164300,20591959,437,437,437,437,0
20241203,164200,20591959,437,437,437,437,0
20241203,164100,20591959,437,437,437,437,0
20241203,164000,20591959,437,437,437,437,0
20241203,163900,20591959,437,437,437,437,0
20241203,163800,20591959,437,437,437,437,0
20241203,163700,20591959,437,437,437,437,0
20241203,163600,20591959,437,437,437,437,0
20241203,163500,20591959,437,437,437,437,0
20241203,163400,20591959,437,437,437,437,1566
20241203,163300,20591959,437,437,437,437,0
20241203,163200,20591959,437,437,437,437,0
20241203,163100,20591959,437,437,437,437,0
20241203,163000,20591959,437,437,437,437,0
20241203,162900,20591959,437,437,437,437,0
20241203,162800,20591959,437,437,437,437,0
20241203,162700,20591959,437,437,437,437,0
20241203,162600,20591959,437,437,437,437,0
20241203,162500,20591959,437,437,437,437,0
20241203,162400,20591959,437,437,437,437,0
20241203,162300,20591959,437,437,437,437,0
20241203,162200,20591959,437,437,437,437,0
20241203,162100,20591959,437,437,437,437,0
20241203,162000,20591959,437,437,437,437,0
20241203,161900,20591959,437,437,437,437,0
20241203,161800,20591959,437,437,437,437,0
20241203,161700,20591959,437,437,437,437,0
20241203,161600,20591959,437,437,437,437,0
20241203,161500,20591959,437,437,437,437,0
20241203,161400,20591959,437,437,437,437,0
20241203,161300,20591959,437,437,437,437,0
20241203,161200,20591959,437,437,437,437,0
20241203,161100,20591959,437,437,437,437,0
20241203,161000,20591959,437,437,437,437,0
20241203,160900,20591959,437,437,437,437,0
20241203,160800,20591959,437,437,437,437,0
20241203,160700,20591959,437,437,437,437,0
20241203,160600,20591959,437,437,437,437,0
20241203,160500,20591959,437,437,437,437,0
20241203,160400,20591959,437,437,437,437,1566
20241203,160300,20591959,437,437,437,437,0
20241203,160200,20591959,437,437,437,437,0
20241203,160100,20591959,437,437,437,437,0
20241203,160000,20591959,437,437,437,437,0
20241203,155900,20591959,437,437,437,437,0
20241203,155800,20591959,437,437,437,437,0
20241203,155700,20591959,437,437,437,437,0
20241203,155600,20591959,437,437,437,437,0
20241203,155500,20591959,437,437,437,437,0
20241203,155400,20591959,437,437,437,437,0
20241203,155300,20591959,437,437,437,437,0
20241203,155200,20591959,437,437,437,437,0
20241203,155100,20591959,437,437,437,437,0
20241203,155000,20591959,437,437,437,437,0
20241203,154900,20591959,437,437,437,437,0
20241203,154800,20591959,437,437,437,437,0
20241203,154700,20591959,437,437,437,437,0
20241203,154600,20591959,437,437,437,437,0
20241203,154500,20591959,437,437,437,437,0
20241203,154400,20591959,437,437,437,437,0
20241203,154300,20591959,437,437,437,437,0
20241203,154200,20591959,437,437,437,437,0
20241203,154100,20591959,437,437,437,437,0
20241203,154000,20591959,437,437,437,437,0
20241203,153900,20591959,437,437,437,437,0
20241203,153800,20591959,437,437,437,437,0
20241203,153700,20591959,437,437,437,437,0
20241203,153600,20591959,437,437,437,437,0
20241203,153500,20591959,437,437,437,437,0
20241203,153400,20591959,437,437,437,437,1566
20241203,153300,20591959,437,437,437,437,0
20241203,153200,20591959,437,437,437,437,0
20241203,153100,20591959,437,437,437,437,0
20241203,153000,20591959,437,437,437,437,1566
20241203,152900,19907617,439,439,439,439,0
20241203,152800,19907617,439,439,439,439,0
20241203,152700,19907617,439,439,439,439,0
20241203,152600,19907617,439,439,439,439,0
20241203,152500,19907617,439,439,439,439,0
20241203,152400,19907617,439,439,439,439,0
20241203,152300,19907617,439,439,439,439,0
20241203,152200,19907617,439,439,439,439,0
20241203,152100,19907617,439,439,439,439,0
20241203,152000,19907617,439,439,439,439,0
20241203,151900,19907617,439,439,439,439,225
20241203,151800,19808842,439,439,439,439,0
20241203,151700,19808842,439,439,439,439,1
20241203,151600,19808403,439,439,439,439,0
20241203,151500,19808403,439,440,440,439,101
20241203,151400,19763964,439,439,439,439,0
20241203,151300,19763964,439,439,439,439,0
20241203,151200,19763964,439,439,439,439,0
20241203,151100,19763964,439,439,439,439,0
20241203,151000,19763964,439,439,439,439,0
20241203,150900,19763964,439,439,439,439,0
20241203,150800,19763964,439,439,439,439,0
20241203,150700,19763964,439,439,439,439,0
20241203,150600,19763964,439,439,439,439,0
20241203,150500,19763964,439,439,439,439,0
20241203,150400,19763964,439,439,439,439,0
20241203,150300,19763964,439,439,439,439,0
20241203,150200,19763964,439,439,439,439,0
20241203,150100,19763964,439,442,442,439,2
20241203,150000,19763083,439,439,441,439,102
20241203,145900,19718105,439,439,439,439,0
20241203,145800,19718105,439,439,439,439,0
20241203,145700,19718105,439,439,439,439,1
20241203,145600,19717666,440,440,440,440,0
20241203,145500,19717666,440,440,440,440,1
20241203,145400,19717226,439,439,439,439,0
20241203,145300,19717226,439,439,439,439,0
20241203,145200,19717226,439,439,439,439,1
20241203,145100,19716787,440,440,440,440,0
20241203,145000,19716787,440,440,440,440,99
20241203,144900,19673227,438,438,438,438,0
20241203,144800,19673227,438,438,438,438,0
20241203,144700,19673227,438,438,438,438,0
20241203,144600,19673227,438,438,438,438,0
20241203,144500,19673227,438,438,438,438,1
20241203,144400,19672789,438,439,439,438,4
20241203,144300,19671034,442,440,442,440,2730
20241203,144200,18467047,438,438,438,438,0
20241203,144100,18467047,438,438,438,438,0
20241203,144000,18467047,438,438,438,438,0
20241203,143900,18467047,438,439,439,438,70
20241203,143800,18436379,440,440,440,440,0
20241203,143700,18436379,440,440,440,440,0
20241203,143600,18436379,440,440,440,440,0
20241203,143500,18436379,440,440,440,440,0
20241203,143400,18436379,440,440,440,440,150
20241203,143300,18370379,440,440,440,440,0
20241203,143200,18370379,440,440,440,440,1
20241203,143100,18369939,438,438,438,438,0
20241203,143000,18369939,438,438,438,438,0
20241203,142900,18369939,438,438,438,438,1900
20241203,142800,17537739,441,441,441,441,55
20241203,142700,17513484,438,438,438,438,0
20241203,142600,17513484,438,438,438,438,0
20241203,142500,17513484,438,438,438,438,0
20241203,142400,17513484,438,438,438,438,0
20241203,142300,17513484,438,440,440,438,12
20241203,142200,17508206,441,441,441,441,0
20241203,142100,17508206,441,441,441,441,0
20241203,142000,17508206,441,441,441,441,52
20241203,141900,17485274,441,441,441,441,0
20241203,141800,17485274,441,441,441,441,0
20241203,141700,17485274,441,440,441,440,100
20241203,141600,17441175,440,440,440,440,0
20241203,141500,17441175,440,440,440,440,0
20241203,141400,17441175,440,440,440,440,0
20241203,141300,17441175,440,440,440,440,0
20241203,141200,17441175,440,440,440,440,0
20241203,141100,17441175,440,440,440,440,0
20241203,141000,17441175,440,440,440,440,0
20241203,140900,17441175,440,440,440,440,0
20241203,140800,17441175,440,440,440,440,45
20241203,140700,17421375,440,440,440,440,0
20241203,140600,17421375,440,440,440,440,0
20241203,140500,17421375,440,440,440,440,150
20241203,140400,17355375,440,440,440,440,1
20241203,140300,17354935,438,438,438,438,0
20241203,140200,17354935,438,438,438,438,0
20241203,140100,17354935,438,438,438,438,0
20241203,140000,17354935,438,438,438,438,0
20241203,135900,17354935,438,438,438,438,0
20241203,135800,17354935,438,439,439,438,2
20241203,135700,17354058,438,439,439,438,2
20241203,135600,17353181,438,438,438,438,1
20241203,135500,17352743,440,439,440,438,4
20241203,135400,17350987,440,440,440,440,1
20241203,135300,17350547,437,439,439,437,3500
20241203,135200,15816791,440,440,440,440,0
20241203,135100,15816791,440,439,440,439,201
20241203,135000,15728551,441,441,441,441,0
20241203,134900,15728551,441,441,441,441,0
20241203,134800,15728551,441,441,441,441,0
20241203,134700,15728551,441,441,441,441,0
20241203,134600,15728551,441,441,441,441,0
20241203,134500,15728551,441,438,441,438,4
20241203,134400,15726793,440,438,440,438,100
20241203,134300,15682795,438,440,440,438,64
20241203,134200,15654692,441,441,441,441,1
20241203,134100,15654251,438,438,438,438,0
20241203,134000,15654251,438,438,438,438,0
20241203,133900,15654251,438,438,438,438,0
20241203,133800,15654251,438,438,438,438,0
20241203,133700,15654251,438,439,439,438,1800
20241203,133600,14864305,439,439,439,439,0
20241203,133500,14864305,439,439,439,439,0
20241203,133400,14864305,439,439,439,439,0
20241203,133300,14864305,439,439,439,439,0
20241203,133200,14864305,439,439,439,439,0
20241203,133100,14864305,439,439,439,439,1
20241203,133000,14863866,442,441,442,441,2
20241203,132900,14862983,441,440,441,439,384
20241203,132800,14693642,438,438,438,438,0
20241203,132700,14693642,438,438,438,438,0
20241203,132600,14693642,438,438,438,438,0
20241203,132500,14693642,438,438,438,438,0
20241203,132400,14693642,438,438,438,438,2
20241203,132300,14692766,438,440,440,438,499
20241203,132200,14473252,440,441,441,440,202
20241203,132100,14384172,441,441,441,441,1
20241203,132000,14383731,439,439,439,439,0
20241203,131900,14383731,439,439,439,439,0
20241203,131800,14383731,439,439,439,439,0
20241203,131700,14383731,439,440,440,439,6
20241203,131600,14381092,440,440,440,440,0
20241203,131500,14381092,440,440,440,440,15
20241203,131400,14374492,439,440,440,439,86
20241203,131300,14336653,441,441,441,441,0
20241203,131200,14336653,441,441,441,441,1
20241203,131100,14336212,440,440,440,440,0
20241203,131000,14336212,440,440,440,440,0
20241203,130900,14336212,440,440,440,440,0
20241203,130800,14336212,440,440,440,440,301
20241203,130700,14203772,441,441,441,441,0
20241203,130600,14203772,441,441,441,441,0
20241203,130500,14203772,441,441,441,441,0
20241203,130400,14203772,441,441,441,441,0
20241203,130300,14203772,441,440,441,440,115
20241203,130200,14153171,440,440,440,440,0
20241203,130100,14153171,440,440,440,440,101
20241203,130000,14108731,439,439,439,439,0
20241203,125900,14108731,439,439,439,439,0
20241203,125800,14108731,439,439,439,439,0
20241203,125700,14108731,439,439,439,439,0
20241203,125600,14108731,439,439,439,439,0
20241203,125500,14108731,439,439,439,439,0
20241203,125400,14108731,439,439,439,439,0
20241203,125300,14108731,439,439,439,439,0
20241203,125200,14108731,439,439,439,439,0
20241203,125100,14108731,439,439,439,439,0
20241203,125000,14108731,439,439,439,439,0
20241203,124900,14108731,439,439,439,439,0
20241203,124800,14108731,439,439,439,439,0
20241203,124700,14108731,439,439,439,439,0
20241203,124600,14108731,439,439,439,439,0
20241203,124500,14108731,439,439,439,439,74
20241203,124400,14076245,439,439,439,439,0
20241203,124300,14076245,439,439,439,439,0
20241203,124200,14076245,439,439,439,439,0
20241203,124100,14076245,439,439,439,439,0
20241203,124000,14076245,439,439,439,439,0
20241203,123900,14076245,439,439,439,439,1
20241203,123800,14075806,440,440,440,440,7
20241203,123700,14072726,439,440,440,439,12
20241203,123600,14067448,439,440,440,439,15
20241203,123500,14060849,441,441,441,441,5
20241203,123400,14058644,441,441,441,441,1
20241203,123300,14058203,441,441,441,441,0
20241203,123200,14058203,441,441,441,441,0
20241203,123100,14058203,441,441,441,441,0
20241203,123000,14058203,441,441,441,441,0
20241203,122900,14058203,441,441,441,441,0
20241203,122800,14058203,441,441,441,441,0
20241203,122700,14058203,441,440,441,440,676
20241203,122600,13760762,440,440,440,440,0
20241203,122500,13760762,440,440,440,440,0
20241203,122400,13760762,440,439,440,439,2
20241203,122300,13759883,440,440,440,439,3
20241203,122200,13758564,439,439,439,439,1
20241203,122100,13758125,440,440,440,440,23
20241203,122000,13748005,440,440,440,440,300
20241203,121900,13616005,440,440,440,440,0
20241203,121800,13616005,440,440,440,440,81
20241203,121700,13580365,440,440,440,440,0
20241203,121600,13580365,440,440,440,440,0
20241203,121500,13580365,440,439,440,439,71
20241203,121400,13549194,440,440,440,440,0
20241203,121300,13549194,440,440,440,440,0
20241203,121200,13549194,440,439,440,439,864
20241203,121100,13169882,438,438,438,438,0
20241203,121000,13169882,438,439,439,438,1001
20241203,120900,12730444,438,438,438,438,0
20241203,120800,12730444,438,438,438,438,0
20241203,120700,12730444,438,438,438,438,0
20241203,120600,12730444,438,438,438,438,0
20241203,120500,12730444,438,438,438,438,0
20241203,120400,12730444,438,438,438,438,0
20241203,120300,12730444,438,438,438,438,0
20241203,120200,12730444,438,438,438,438,0
20241203,120100,12730444,438,438,438,438,0
20241203,120000,12730444,438,438,438,438,0
20241203,115900,12730444,438,438,438,438,0
20241203,115800,12730444,438,438,438,438,0
20241203,115700,12730444,438,438,438,438,0
20241203,115600,12730444,438,438,438,438,0
20241203,115500,12730444,438,438,438,438,0
20241203,115400,12730444,438,438,438,438,0
20241203,115300,12730444,438,438,438,438,0
20241203,115200,12730444,438,438,438,438,0
20241203,115100,12730444,438,438,438,438,0
20241203,115000,12730444,438,438,438,438,0
20241203,114900,12730444,438,438,438,438,0
20241203,114800,12730444,438,438,438,438,0
20241203,114700,12730444,438,438,438,438,0
20241203,114600,12730444,438,438,438,438,0
20241203,114500,12730444,438,438,438,438,0
20241203,114400,12730444,438,438,438,438,0
20241203,114300,12730444,438,438,438,438,0
20241203,114200,12730444,438,438,438,438,0
20241203,114100,12730444,438,438,438,438,226
20241203,114000,12631456,438,438,438,438,0
20241203,113900,12631456,438,438,438,438,0
20241203,113800,12631456,438,438,438,438,0
20241203,113700,12631456,438,438,438,438,0
20241203,113600,12631456,438,438,438,438,0
20241203,113500,12631456,438,438,438,438,0
20241203,113400,12631456,438,438,438,438,0
20241203,113300,12631456,438,438,438,438,0
20241203,113200,12631456,438,438,438,438,0
20241203,113100,12631456,438,438,438,438,0
20241203,113000,12631456,438,438,438,438,0
20241203,112900,12631456,438,438,438,438,0
20241203,112800,12631456,438,438,438,438,0
20241203,112700,12631456,438,438,438,438,0
20241203,112600,12631456,438,438,438,438,0
20241203,112500,12631456,438,438,438,438,0
20241203,112400,12631456,438,438,438,438,0
20241203,112300,12631456,438,438,438,438,0
20241203,112200,12631456,438,438,438,438,0
20241203,112100,12631456,438,438,438,438,0
20241203,112000,12631456,438,438,438,438,0
20241203,111900,12631456,438,438,438,438,0
20241203,111800,12631456,438,438,438,438,0
20241203,111700,12631456,438,439,439,438,1002
20241203,111600,12191580,438,438,438,438,0
20241203,111500,12191580,438,438,438,438,0
20241203,111400,12191580,438,438,438,438,0
20241203,111300,12191580,438,438,438,438,2
20241203,111200,12190704,439,439,439,439,0
20241203,111100,12190704,439,439,439,439,0
20241203,111000,12190704,439,439,439,439,0
20241203,110900,12190704,439,439,439,439,0
20241203,110800,12190704,439,439,439,439,0
20241203,110700,12190704,439,439,439,439,0
20241203,110600,12190704,439,439,439,439,0
20241203,110500,12190704,439,439,439,439,1
20241203,110400,12190265,438,438,438,438,0
20241203,110300,12190265,438,438,438,438,0
20241203,110200,12190265,438,438,438,438,0
20241203,110100,12190265,438,438,438,438,0
20241203,110000,12190265,438,438,438,438,0
20241203,105900,12190265,438,438,438,438,0
20241203,105800,12190265,438,438,438,438,0
20241203,105700,12190265,438,438,438,438,0
20241203,105600,12190265,438,438,438,438,0
20241203,105500,12190265,438,438,438,438,0
20241203,105400,12190265,438,438,438,438,0
20241203,105300,12190265,438,438,438,438,1
20241203,105200,12189827,439,439,439,439,15
20241203,105100,12183242,438,437,438,437,121
20241203,105000,12130246,438,438,438,438,0
20241203,104900,12130246,438,438,438,438,0
20241203,104800,12130246,438,438,438,438,0
20241203,104700,12130246,438,438,438,438,15
20241203,104600,12123676,438,438,438,438,15
20241203,104500,12117106,437,438,438,437,1202
20241203,104400,11590632,437,437,437,437,0
20241203,104300,11590632,437,437,437,437,0
20241203,104200,11590632,437,437,437,437,0
20241203,104100,11590632,437,437,437,437,0
20241203,104000,11590632,437,437,437,437,1002
20241203,103900,11152758,437,437,437,437,2
20241203,103800,11151884,438,438,438,438,30
20241203,103700,11138744,437,438,438,437,5974
20241203,103600,8527528,439,439,439,439,0
20241203,103500,8527528,439,439,439,439,0
20241203,103400,8527528,439,439,439,439,195
20241203,103300,8441923,439,439,439,439,0
20241203,103200,8441923,439,440,440,438,222
20241203,103100,8344662,442,442,442,442,0
20241203,103000,8344662,442,442,442,442,0
20241203,102900,8344662,442,442,442,442,0
20241203,102800,8344662,442,442,442,442,0
20241203,102700,8344662,442,442,442,442,0
20241203,102600,8344662,442,442,442,442,0
20241203,102500,8344662,442,442,442,442,1
20241203,102400,8344220,442,442,442,442,0
20241203,102300,8344220,442,442,442,442,0
20241203,102200,8344220,442,442,442,442,0
20241203,102100,8344220,442,442,442,442,42
20241203,102000,8325656,443,443,443,443,1
20241203,101900,8325213,443,443,443,443,0
20241203,101800,8325213,443,443,443,443,0
20241203,101700,8325213,443,443,443,443,0
20241203,101600,8325213,443,443,443,443,0
20241203,101500,8325213,443,443,443,443,1
20241203,101400,8324770,443,443,443,443,0
20241203,101300,8324770,443,443,443,443,1
20241203,101200,8324327,443,439,443,439,9
20241203,101100,8320372,443,443,443,443,0
20241203,101000,8320372,443,443,443,443,0
20241203,100900,8320372,443,443,443,443,0
20241203,100800,8320372,443,442,443,442,153
20241203,100700,8252744,442,442,442,442,0
20241203,100600,8252744,442,442,442,442,0
20241203,100500,8252744,442,442,442,442,0
20241203,100400,8252744,442,442,442,442,0
20241203,100300,8252744,442,441,443,441,10002
20241203,100200,3825265,442,442,442,442,0
20241203,100100,3825265,442,442,442,442,1
20241203,100000,3824823,442,441,442,439,23
20241203,095900,3814683,441,441,441,441,0
20241203,095800,3814683,441,441,441,441,0
20241203,095700,3814683,441,441,441,441,0
20241203,095600,3814683,441,441,441,441,0
20241203,095500,3814683,441,441,441,441,0
20241203,095400,3814683,441,441,441,441,0
20241203,095300,3814683,441,441,441,441,0
20241203,095200,3814683,441,441,441,441,0
20241203,095100,3814683,441,441,441,441,0
20241203,095000,3814683,441,441,441,441,0
20241203,094900,3814683,441,441,441,441,0
20241203,094800,3814683,441,441,441,441,0
20241203,094700,3814683,441,441,441,441,0
20241203,094600,3814683,441,441,441,441,0
20241203,094500,3814683,441,441,441,441,0
20241203,094400,3814683,441,441,441,441,0
20241203,094300,3814683,441,441,441,441,0
20241203,094200,3814683,441,441,441,441,0
20241203,094100,3814683,441,441,441,441,300
20241203,094000,3682383,441,441,441,441,0
20241203,093900,3682383,441,441,441,441,0
20241203,093800,3682383,441,441,441,441,0
20241203,093700,3682383,441,441,441,441,50
20241203,093600,3660333,442,442,442,442,0
20241203,093500,3660333,442,442,442,442,1
20241203,093400,3659891,442,442,442,442,0
20241203,093300,3659891,442,439,442,439,4
20241203,093200,3658132,442,441,442,439,5008
20241203,093100,1459596,442,440,442,439,45
20241203,093000,1439809,439,441,442,439,406
20241203,092900,1261401,442,441,442,441,471
20241203,092800,1053315,441,441,441,441,16
20241203,092700,1046259,440,440,440,440,0
20241203,092600,1046259,440,440,440,440,15
20241203,092500,1039659,440,440,440,440,515
20241203,092400,813059,440,440,440,440,0
20241203,092300,813059,440,440,440,440,84
20241203,092200,776099,440,441,441,440,23
20241203,092100,765973,440,440,440,440,20
20241203,092000,757173,442,442,442,442,101
20241203,091900,712531,442,442,442,442,15
20241203,091800,705901,440,442,442,440,45
20241203,091700,686056,443,442,443,442,60
20241203,091600,659506,441,440,441,440,60
20241203,091500,633076,440,440,440,440,0
20241203,091400,633076,440,440,440,440,0
20241203,091300,633076,440,440,440,440,0
20241203,091200,633076,440,440,440,440,0
20241203,091100,633076,440,440,440,440,0
20241203,091000,633076,440,440,440,440,0
20241203,090900,633076,440,440,440,440,0
20241203,090800,633076,440,440,440,440,0
20241203,090700,633076,440,440,440,440,0
20241203,090600,633076,440,436,440,436,638
20241203,090500,354904,436,436,436,436,0
20241203,090400,354904,436,436,436,436,0
20241203,090300,354904,436,436,436,436,0
20241203,090200,354904,436,436,436,436,28
20241203,090100,342696,436,436,436,436,0
20241203,090000,342696,436,436,436,436,786