KissMeData/067390/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,194900,112883013,501,501,501,501,12083
20241202,194800,112883013,501,501,501,501,0
20241202,194700,112883013,501,501,501,501,0
20241202,194600,112883013,501,501,501,501,0
20241202,194500,112883013,501,501,501,501,0
20241202,194400,112883013,501,501,501,501,0
20241202,194300,112883013,501,501,501,501,0
20241202,194200,112883013,501,501,501,501,0
20241202,194100,112883013,501,501,501,501,0
20241202,194000,112883013,501,501,501,501,0
20241202,193900,112883013,501,501,501,501,0
20241202,193800,112883013,501,501,501,501,0
20241202,193700,112883013,501,501,501,501,0
20241202,193600,112883013,501,501,501,501,0
20241202,193500,112883013,501,501,501,501,0
20241202,193400,112883013,501,501,501,501,0
20241202,193300,112883013,501,501,501,501,0
20241202,193200,112883013,501,501,501,501,0
20241202,193100,112883013,501,501,501,501,0
20241202,193000,112883013,501,501,501,501,0
20241202,192900,112883013,501,501,501,501,0
20241202,192800,112883013,501,501,501,501,0
20241202,192700,112883013,501,501,501,501,0
20241202,192600,112883013,501,501,501,501,0
20241202,192500,112883013,501,501,501,501,0
20241202,192400,112883013,501,501,501,501,0
20241202,192300,112883013,501,501,501,501,0
20241202,192200,112883013,501,501,501,501,0
20241202,192100,112883013,501,501,501,501,0
20241202,192000,112883013,501,501,501,501,0
20241202,191900,112883013,501,501,501,501,12083
20241202,191800,112883013,501,501,501,501,0
20241202,191700,112883013,501,501,501,501,0
20241202,191600,112883013,501,501,501,501,0
20241202,191500,112883013,501,501,501,501,0
20241202,191400,112883013,501,501,501,501,0
20241202,191300,112883013,501,501,501,501,0
20241202,191200,112883013,501,501,501,501,0
20241202,191100,112883013,501,501,501,501,0
20241202,191000,112883013,501,501,501,501,0
20241202,190900,112883013,501,501,501,501,0
20241202,190800,112883013,501,501,501,501,0
20241202,190700,112883013,501,501,501,501,0
20241202,190600,112883013,501,501,501,501,0
20241202,190500,112883013,501,501,501,501,0
20241202,190400,112883013,501,501,501,501,0
20241202,190300,112883013,501,501,501,501,0
20241202,190200,112883013,501,501,501,501,0
20241202,190100,112883013,501,501,501,501,0
20241202,190000,112883013,501,501,501,501,0
20241202,185900,112883013,501,501,501,501,0
20241202,185800,112883013,501,501,501,501,0
20241202,185700,112883013,501,501,501,501,0
20241202,185600,112883013,501,501,501,501,0
20241202,185500,112883013,501,501,501,501,0
20241202,185400,112883013,501,501,501,501,0
20241202,185300,112883013,501,501,501,501,0
20241202,185200,112883013,501,501,501,501,0
20241202,185100,112883013,501,501,501,501,0
20241202,185000,112883013,501,501,501,501,0
20241202,184900,112883013,501,501,501,501,12083
20241202,184800,112883013,501,501,501,501,0
20241202,184700,112883013,501,501,501,501,0
20241202,184600,112883013,501,501,501,501,0
20241202,184500,112883013,501,501,501,501,0
20241202,184400,112883013,501,501,501,501,0
20241202,184300,112883013,501,501,501,501,0
20241202,184200,112883013,501,501,501,501,0
20241202,184100,112883013,501,501,501,501,0
20241202,184000,112883013,501,501,501,501,0
20241202,183900,112883013,501,501,501,501,0
20241202,183800,112883013,501,501,501,501,0
20241202,183700,112883013,501,501,501,501,0
20241202,183600,112883013,501,501,501,501,0
20241202,183500,112883013,501,501,501,501,0
20241202,183400,112883013,501,501,501,501,0
20241202,183300,112883013,501,501,501,501,0
20241202,183200,112883013,501,501,501,501,0
20241202,183100,112883013,501,501,501,501,0
20241202,183000,112883013,501,501,501,501,0
20241202,182900,112883013,501,501,501,501,0
20241202,182800,112883013,501,501,501,501,0
20241202,182700,112883013,501,501,501,501,0
20241202,182600,112883013,501,501,501,501,0
20241202,182500,112883013,501,501,501,501,0
20241202,182400,112883013,501,501,501,501,0
20241202,182300,112883013,501,501,501,501,0
20241202,182200,112883013,501,501,501,501,0
20241202,182100,112883013,501,501,501,501,0
20241202,182000,112883013,501,501,501,501,0
20241202,181900,112883013,501,501,501,501,12083
20241202,181800,112883013,501,501,501,501,0
20241202,181700,112883013,501,501,501,501,0
20241202,181600,112883013,501,501,501,501,0
20241202,181500,112883013,501,501,501,501,0
20241202,181400,112883013,501,501,501,501,0
20241202,181300,112883013,501,501,501,501,0
20241202,181200,112883013,501,501,501,501,0
20241202,181100,112883013,501,501,501,501,0
20241202,181000,112883013,501,501,501,501,0
20241202,180900,112883013,501,501,501,501,0
20241202,180800,112883013,501,501,501,501,0
20241202,180700,112883013,501,501,501,501,0
20241202,180600,112883013,501,501,501,501,0
20241202,180500,112883013,501,501,501,501,0
20241202,180400,112883013,501,501,501,501,0
20241202,180300,112883013,501,501,501,501,0
20241202,180200,112883013,501,501,501,501,0
20241202,180100,112883013,501,501,501,501,0
20241202,180000,112883013,501,501,501,501,0
20241202,175900,112883013,501,501,501,501,0
20241202,175800,112883013,501,501,501,501,0
20241202,175700,112883013,501,501,501,501,0
20241202,175600,112883013,501,501,501,501,0
20241202,175500,112883013,501,501,501,501,0
20241202,175400,112883013,501,501,501,501,0
20241202,175300,112883013,501,501,501,501,0
20241202,175200,112883013,501,501,501,501,0
20241202,175100,112883013,501,501,501,501,0
20241202,175000,112883013,501,501,501,501,0
20241202,174900,112883013,501,501,501,501,12083
20241202,174800,112883013,501,501,501,501,0
20241202,174700,112883013,501,501,501,501,0
20241202,174600,112883013,501,501,501,501,0
20241202,174500,112883013,501,501,501,501,0
20241202,174400,112883013,501,501,501,501,0
20241202,174300,112883013,501,501,501,501,0
20241202,174200,112883013,501,501,501,501,0
20241202,174100,112883013,501,501,501,501,0
20241202,174000,112883013,501,501,501,501,0
20241202,173900,112883013,501,501,501,501,0
20241202,173800,112883013,501,501,501,501,0
20241202,173700,112883013,501,501,501,501,0
20241202,173600,112883013,501,501,501,501,0
20241202,173500,112883013,501,501,501,501,0
20241202,173400,112883013,501,501,501,501,0
20241202,173300,112883013,501,501,501,501,0
20241202,173200,112883013,501,501,501,501,0
20241202,173100,112883013,501,501,501,501,0
20241202,173000,112883013,501,501,501,501,0
20241202,172900,112883013,501,501,501,501,0
20241202,172800,112883013,501,501,501,501,0
20241202,172700,112883013,501,501,501,501,0
20241202,172600,112883013,501,501,501,501,0
20241202,172500,112883013,501,501,501,501,0
20241202,172400,112883013,501,501,501,501,0
20241202,172300,112883013,501,501,501,501,0
20241202,172200,112883013,501,501,501,501,0
20241202,172100,112883013,501,501,501,501,0
20241202,172000,112883013,501,501,501,501,0
20241202,171900,112883013,501,501,501,501,12083
20241202,171800,112883013,501,501,501,501,0
20241202,171700,112883013,501,501,501,501,0
20241202,171600,112883013,501,501,501,501,0
20241202,171500,112883013,501,501,501,501,0
20241202,171400,112883013,501,501,501,501,0
20241202,171300,112883013,501,501,501,501,0
20241202,171200,112883013,501,501,501,501,0
20241202,171100,112883013,501,501,501,501,0
20241202,171000,112883013,501,501,501,501,0
20241202,170900,112883013,501,501,501,501,0
20241202,170800,112883013,501,501,501,501,0
20241202,170700,112883013,501,501,501,501,0
20241202,170600,112883013,501,501,501,501,0
20241202,170500,112883013,501,501,501,501,0
20241202,170400,112883013,501,501,501,501,0
20241202,170300,112883013,501,501,501,501,0
20241202,170200,112883013,501,501,501,501,0
20241202,170100,112883013,501,501,501,501,0
20241202,170000,112883013,501,501,501,501,0
20241202,165900,112883013,501,501,501,501,0
20241202,165800,112883013,501,501,501,501,0
20241202,165700,112883013,501,501,501,501,0
20241202,165600,112883013,501,501,501,501,0
20241202,165500,112883013,501,501,501,501,0
20241202,165400,112883013,501,501,501,501,0
20241202,165300,112883013,501,501,501,501,0
20241202,165200,112883013,501,501,501,501,0
20241202,165100,112883013,501,501,501,501,0
20241202,165000,112883013,501,501,501,501,0
20241202,164900,112883013,501,501,501,501,12083
20241202,164800,112883013,501,501,501,501,0
20241202,164700,112883013,501,501,501,501,0
20241202,164600,112883013,501,501,501,501,0
20241202,164500,112883013,501,501,501,501,0
20241202,164400,112883013,501,501,501,501,0
20241202,164300,112883013,501,501,501,501,0
20241202,164200,112883013,501,501,501,501,0
20241202,164100,112883013,501,501,501,501,0
20241202,164000,112883013,501,501,501,501,0
20241202,163900,112883013,501,501,501,501,0
20241202,163800,112883013,501,501,501,501,0
20241202,163700,112883013,501,501,501,501,0
20241202,163600,112883013,501,501,501,501,0
20241202,163500,112883013,501,501,501,501,0
20241202,163400,112883013,501,501,501,501,0
20241202,163300,112883013,501,501,501,501,0
20241202,163200,112883013,501,501,501,501,0
20241202,163100,112883013,501,501,501,501,0
20241202,163000,112883013,501,501,501,501,0
20241202,162900,112883013,501,501,501,501,0
20241202,162800,112883013,501,501,501,501,0
20241202,162700,112883013,501,501,501,501,0
20241202,162600,112883013,501,501,501,501,0
20241202,162500,112883013,501,501,501,501,0
20241202,162400,112883013,501,501,501,501,0
20241202,162300,112883013,501,501,501,501,0
20241202,162200,112883013,501,501,501,501,0
20241202,162100,112883013,501,501,501,501,0
20241202,162000,112883013,501,501,501,501,0
20241202,161900,112883013,501,501,501,501,12083
20241202,161800,112883013,501,501,501,501,0
20241202,161700,112883013,501,501,501,501,0
20241202,161600,112883013,501,501,501,501,0
20241202,161500,112883013,501,501,501,501,0
20241202,161400,112883013,501,501,501,501,0
20241202,161300,112883013,501,501,501,501,0
20241202,161200,112883013,501,501,501,501,0
20241202,161100,112883013,501,501,501,501,0
20241202,161000,112883013,501,501,501,501,0
20241202,160900,112883013,501,501,501,501,0
20241202,160800,112883013,501,501,501,501,0
20241202,160700,112883013,501,501,501,501,0
20241202,160600,112883013,501,501,501,501,0
20241202,160500,112883013,501,501,501,501,0
20241202,160400,112883013,501,501,501,501,0
20241202,160300,112883013,501,501,501,501,0
20241202,160200,112883013,501,501,501,501,0
20241202,160100,112883013,501,501,501,501,0
20241202,160000,112883013,501,501,501,501,0
20241202,155900,112883013,501,501,501,501,0
20241202,155800,112883013,501,501,501,501,0
20241202,155700,112883013,501,501,501,501,0
20241202,155600,112883013,501,501,501,501,0
20241202,155500,112883013,501,501,501,501,0
20241202,155400,112883013,501,501,501,501,0
20241202,155300,112883013,501,501,501,501,0
20241202,155200,112883013,501,501,501,501,0
20241202,155100,112883013,501,501,501,501,0
20241202,155000,112883013,501,501,501,501,0
20241202,154900,112883013,501,501,501,501,12083
20241202,154800,112883013,501,501,501,501,0
20241202,154700,112883013,501,501,501,501,0
20241202,154600,112883013,501,501,501,501,0
20241202,154500,112883013,501,501,501,501,0
20241202,154400,112883013,501,501,501,501,0
20241202,154300,112883013,501,501,501,501,0
20241202,154200,112883013,501,501,501,501,0
20241202,154100,112883013,501,501,501,501,0
20241202,154000,112883013,501,501,501,501,0
20241202,153900,112883013,501,501,501,501,0
20241202,153800,112883013,501,501,501,501,0
20241202,153700,112883013,501,501,501,501,0
20241202,153600,112883013,501,501,501,501,0
20241202,153500,112883013,501,501,501,501,0
20241202,153400,112883013,501,501,501,501,0
20241202,153300,112883013,501,501,501,501,0
20241202,153200,112883013,501,501,501,501,0
20241202,153100,112883013,501,501,501,501,0
20241202,153000,112883013,501,501,501,501,12083
20241202,152900,106829430,501,501,501,501,0
20241202,152800,106829430,501,501,501,501,0
20241202,152700,106829430,501,501,501,501,0
20241202,152600,106829430,501,501,501,501,0
20241202,152500,106829430,501,501,501,501,0
20241202,152400,106829430,501,501,501,501,0
20241202,152300,106829430,501,501,501,501,0
20241202,152200,106829430,501,501,501,501,0
20241202,152100,106829430,501,501,501,501,0
20241202,152000,106829430,501,501,501,501,0
20241202,151900,106829430,501,500,501,500,869
20241202,151800,106394929,500,501,501,500,1678
20241202,151700,105554419,501,501,501,501,0
20241202,151600,105554419,501,501,501,501,0
20241202,151500,105554419,501,501,501,501,1
20241202,151400,105553918,501,503,503,501,124
20241202,151300,105491772,503,503,503,503,0
20241202,151200,105491772,503,501,503,501,14
20241202,151100,105484756,501,501,501,501,339
20241202,151000,105314917,501,501,501,501,0
20241202,150900,105314917,501,501,501,501,0
20241202,150800,105314917,501,501,501,501,173
20241202,150700,105228244,501,501,501,501,0
20241202,150600,105228244,501,501,501,501,0
20241202,150500,105228244,501,501,501,501,0
20241202,150400,105228244,501,501,501,501,220
20241202,150300,105118024,503,503,503,503,0
20241202,150200,105118024,503,503,503,503,0
20241202,150100,105118024,503,503,503,503,0
20241202,150000,105118024,503,503,503,503,1
20241202,145900,105117521,503,503,503,503,0
20241202,145800,105117521,503,503,503,503,2
20241202,145700,105116515,504,504,504,504,0
20241202,145600,105116515,504,503,504,503,20000
20241202,145500,95056118,503,503,503,503,0
20241202,145400,95056118,503,503,503,503,0
20241202,145300,95056118,503,503,503,503,52
20241202,145200,95029962,503,503,503,503,0
20241202,145100,95029962,503,503,503,503,0
20241202,145000,95029962,503,503,503,503,0
20241202,144900,95029962,503,503,503,503,0
20241202,144800,95029962,503,503,503,503,0
20241202,144700,95029962,503,503,503,503,1
20241202,144600,95029459,500,500,500,500,0
20241202,144500,95029459,500,500,500,500,0
20241202,144400,95029459,500,500,500,500,0
20241202,144300,95029459,500,500,500,500,0
20241202,144200,95029459,500,500,500,500,0
20241202,144100,95029459,500,500,500,500,0
20241202,144000,95029459,500,500,500,500,300
20241202,143900,94879459,500,500,500,500,0
20241202,143800,94879459,500,500,500,500,0
20241202,143700,94879459,500,500,500,500,0
20241202,143600,94879459,500,500,500,500,0
20241202,143500,94879459,500,500,500,500,0
20241202,143400,94879459,500,500,500,500,0
20241202,143300,94879459,500,500,500,500,1000
20241202,143200,94379459,500,502,502,500,6000
20241202,143100,91375774,504,503,504,503,2990
20241202,143000,89869429,503,503,503,503,0
20241202,142900,89869429,503,503,503,503,0
20241202,142800,89869429,503,503,503,503,0
20241202,142700,89869429,503,503,503,503,0
20241202,142600,89869429,503,503,503,503,0
20241202,142500,89869429,503,503,503,503,0
20241202,142400,89869429,503,503,503,503,0
20241202,142300,89869429,503,503,503,503,0
20241202,142200,89869429,503,503,503,503,9
20241202,142100,89864902,502,502,502,502,0
20241202,142000,89864902,502,502,502,502,0
20241202,141900,89864902,502,502,502,502,0
20241202,141800,89864902,502,502,502,502,1
20241202,141700,89864400,503,503,503,503,1
20241202,141600,89863897,502,502,502,502,0
20241202,141500,89863897,502,502,502,502,0
20241202,141400,89863897,502,502,502,502,0
20241202,141300,89863897,502,502,502,502,20
20241202,141200,89853857,503,503,503,503,0
20241202,141100,89853857,503,503,503,503,0
20241202,141000,89853857,503,503,503,503,0
20241202,140900,89853857,503,503,503,503,0
20241202,140800,89853857,503,503,503,503,0
20241202,140700,89853857,503,503,503,503,986
20241202,140600,89357899,503,503,503,503,2
20241202,140500,89356893,504,504,504,504,0
20241202,140400,89356893,504,504,504,504,0
20241202,140300,89356893,504,504,504,504,100
20241202,140200,89306493,506,506,506,506,0
20241202,140100,89306493,506,506,506,506,99
20241202,140000,89256399,506,506,506,506,0
20241202,135900,89256399,506,506,506,506,0
20241202,135800,89256399,506,506,506,506,0
20241202,135700,89256399,506,506,506,506,0
20241202,135600,89256399,506,505,506,505,2240
20241202,135500,88123959,506,506,506,506,0
20241202,135400,88123959,506,506,506,506,0
20241202,135300,88123959,506,506,506,506,0
20241202,135200,88123959,506,506,506,506,0
20241202,135100,88123959,506,506,506,506,0
20241202,135000,88123959,506,506,506,506,0
20241202,134900,88123959,506,506,506,506,0
20241202,134800,88123959,506,506,506,506,0
20241202,134700,88123959,506,506,506,506,0
20241202,134600,88123959,506,506,506,506,0
20241202,134500,88123959,506,506,506,506,0
20241202,134400,88123959,506,506,506,506,0
20241202,134300,88123959,506,506,506,506,0
20241202,134200,88123959,506,506,506,506,0
20241202,134100,88123959,506,506,506,506,0
20241202,134000,88123959,506,506,506,506,0
20241202,133900,88123959,506,506,506,506,0
20241202,133800,88123959,506,506,506,506,4
20241202,133700,88121935,506,506,506,506,0
20241202,133600,88121935,506,506,506,506,0
20241202,133500,88121935,506,506,506,506,0
20241202,133400,88121935,506,506,506,506,0
20241202,133300,88121935,506,505,506,505,626
20241202,133200,87805804,504,504,504,504,487
20241202,133100,87560356,501,501,501,501,0
20241202,133000,87560356,501,501,501,501,0
20241202,132900,87560356,501,501,501,501,0
20241202,132800,87560356,501,501,501,501,0
20241202,132700,87560356,501,501,501,501,0
20241202,132600,87560356,501,501,501,501,0
20241202,132500,87560356,501,501,501,501,0
20241202,132400,87560356,501,501,501,501,0
20241202,132300,87560356,501,501,501,501,0
20241202,132200,87560356,501,501,501,501,0
20241202,132100,87560356,501,501,501,501,0
20241202,132000,87560356,501,501,501,501,0
20241202,131900,87560356,501,501,501,501,0
20241202,131800,87560356,501,503,503,501,755
20241202,131700,87181786,504,504,504,504,10000
20241202,131600,82141786,504,504,504,504,3
20241202,131500,82140274,503,503,503,503,2
20241202,131400,82139268,502,502,502,502,0
20241202,131300,82139268,502,502,502,502,0
20241202,131200,82139268,502,503,503,502,1432
20241202,131100,81419000,502,502,502,502,63
20241202,131000,81387374,502,502,502,502,0
20241202,130900,81387374,502,502,502,502,0
20241202,130800,81387374,502,502,502,502,0
20241202,130700,81387374,502,502,502,502,64
20241202,130600,81355246,502,502,502,502,1
20241202,130500,81354744,501,501,501,501,0
20241202,130400,81354744,501,501,501,501,755
20241202,130300,80976489,501,501,501,501,0
20241202,130200,80976489,501,501,501,501,0
20241202,130100,80976489,501,501,501,501,1
20241202,130000,80975988,500,500,500,500,0
20241202,125900,80975988,500,500,500,500,28
20241202,125800,80961988,501,501,501,501,0
20241202,125700,80961988,501,501,501,501,500
20241202,125600,80711488,501,501,501,501,0
20241202,125500,80711488,501,501,501,501,50
20241202,125400,80686438,501,499,501,499,20000
20241202,125300,70677389,495,496,496,495,12314
20241202,125200,64577930,497,498,498,497,2782
20241202,125100,63195008,498,498,498,498,0
20241202,125000,63195008,498,498,498,498,32
20241202,124900,63179072,500,500,500,500,0
20241202,124800,63179072,500,500,500,500,0
20241202,124700,63179072,500,500,500,500,1
20241202,124600,63178572,497,497,497,497,0
20241202,124500,63178572,497,498,498,497,4999
20241202,124400,60693569,497,497,497,497,0
20241202,124300,60693569,497,497,497,497,0
20241202,124200,60693569,497,497,497,497,0
20241202,124100,60693569,497,497,497,497,6574
20241202,124000,57426291,498,498,498,498,2452
20241202,123900,56205195,498,498,498,498,2
20241202,123800,56204199,498,498,498,498,1
20241202,123700,56203701,500,500,500,500,0
20241202,123600,56203701,500,500,500,500,0
20241202,123500,56203701,500,500,500,500,0
20241202,123400,56203701,500,500,500,500,0
20241202,123300,56203701,500,500,500,500,0
20241202,123200,56203701,500,500,500,500,3
20241202,123100,56202201,500,500,500,500,0
20241202,123000,56202201,500,500,500,500,0
20241202,122900,56202201,500,500,500,500,1
20241202,122800,56201701,500,500,500,500,0
20241202,122700,56201701,500,500,500,500,1
20241202,122600,56201201,500,500,500,500,0
20241202,122500,56201201,500,500,500,500,600
20241202,122400,55901201,500,500,500,500,1
20241202,122300,55900701,498,498,498,498,0
20241202,122200,55900701,498,499,499,498,15000
20241202,122100,48423888,500,500,500,500,0
20241202,122000,48423888,500,500,500,500,90
20241202,121900,48378888,500,500,500,500,0
20241202,121800,48378888,500,500,500,500,0
20241202,121700,48378888,500,500,500,500,20
20241202,121600,48368888,500,500,500,500,0
20241202,121500,48368888,500,500,500,500,34
20241202,121400,48351888,500,500,500,500,1966
20241202,121300,47368888,499,499,499,499,0
20241202,121200,47368888,499,499,499,499,0
20241202,121100,47368888,499,499,499,499,0
20241202,121000,47368888,499,499,499,499,0
20241202,120900,47368888,499,499,499,499,0
20241202,120800,47368888,499,499,499,499,0
20241202,120700,47368888,499,499,499,499,0
20241202,120600,47368888,499,499,499,499,197
20241202,120500,47270585,499,499,499,499,0
20241202,120400,47270585,499,499,499,499,0
20241202,120300,47270585,499,499,499,499,0
20241202,120200,47270585,499,499,499,499,0
20241202,120100,47270585,499,499,499,499,0
20241202,120000,47270585,499,499,499,499,0
20241202,115900,47270585,499,499,499,499,0
20241202,115800,47270585,499,499,499,499,0
20241202,115700,47270585,499,499,499,499,0
20241202,115600,47270585,499,499,499,499,0
20241202,115500,47270585,499,499,499,499,0
20241202,115400,47270585,499,499,499,499,0
20241202,115300,47270585,499,499,499,499,0
20241202,115200,47270585,499,499,499,499,1
20241202,115100,47270086,499,499,499,499,0
20241202,115000,47270086,499,499,499,499,1
20241202,114900,47269587,500,499,500,499,2
20241202,114800,47268588,500,500,500,500,20
20241202,114700,47258588,500,500,500,500,2965
20241202,114600,45776088,501,501,501,501,0
20241202,114500,45776088,501,501,501,501,0
20241202,114400,45776088,501,501,501,501,0
20241202,114300,45776088,501,501,501,501,0
20241202,114200,45776088,501,501,501,501,0
20241202,114100,45776088,501,501,501,501,0
20241202,114000,45776088,501,501,501,501,0
20241202,113900,45776088,501,501,501,501,0
20241202,113800,45776088,501,501,501,501,0
20241202,113700,45776088,501,501,501,501,80
20241202,113600,45736008,499,499,499,499,1000
20241202,113500,45237008,501,501,501,501,0
20241202,113400,45237008,501,501,501,501,0
20241202,113300,45237008,501,501,501,501,0
20241202,113200,45237008,501,501,501,501,0
20241202,113100,45237008,501,501,501,501,1
20241202,113000,45236507,502,502,502,502,0
20241202,112900,45236507,502,502,502,502,0
20241202,112800,45236507,502,502,502,502,0
20241202,112700,45236507,502,502,502,502,0
20241202,112600,45236507,502,502,502,502,0
20241202,112500,45236507,502,502,502,502,0
20241202,112400,45236507,502,502,502,502,0
20241202,112300,45236507,502,502,502,502,1
20241202,112200,45236005,498,498,498,498,0
20241202,112100,45236005,498,498,498,498,0
20241202,112000,45236005,498,498,498,498,0
20241202,111900,45236005,498,498,498,498,0
20241202,111800,45236005,498,498,498,498,0
20241202,111700,45236005,498,498,498,498,1200
20241202,111600,44638405,498,498,498,498,0
20241202,111500,44638405,498,498,498,498,0
20241202,111400,44638405,498,498,498,498,30
20241202,111300,44623465,498,499,499,498,221
20241202,111200,44513397,498,498,498,498,0
20241202,111100,44513397,498,502,502,498,15407
20241202,111000,36839126,502,502,502,502,1
20241202,110900,36838624,500,500,500,500,0
20241202,110800,36838624,500,500,500,500,583
20241202,110700,36547124,500,500,500,500,500
20241202,110600,36297124,499,499,499,499,0
20241202,110500,36297124,499,499,499,499,28
20241202,110400,36283152,499,499,499,499,0
20241202,110300,36283152,499,499,499,499,0
20241202,110200,36283152,499,499,499,499,400
20241202,110100,36083552,500,500,500,500,0
20241202,110000,36083552,500,500,500,500,0
20241202,105900,36083552,500,500,500,500,0
20241202,105800,36083552,500,500,500,500,1
20241202,105700,36083052,499,500,500,499,20062
20241202,105600,26072052,500,500,500,500,0
20241202,105500,26072052,500,500,500,500,288
20241202,105400,25928052,500,500,500,500,3000
20241202,105300,24428052,500,502,502,500,2
20241202,105200,24427050,500,501,501,500,3104
20241202,105100,22874923,501,501,501,501,1
20241202,105000,22874422,501,501,501,501,0
20241202,104900,22874422,501,501,501,501,22
20241202,104800,22863400,502,502,502,502,0
20241202,104700,22863400,502,502,502,502,0
20241202,104600,22863400,502,502,502,502,0
20241202,104500,22863400,502,502,502,502,0
20241202,104400,22863400,502,502,502,502,0
20241202,104300,22863400,502,502,502,502,26
20241202,104200,22850348,503,503,503,503,0
20241202,104100,22850348,503,503,503,503,0
20241202,104000,22850348,503,503,503,503,0
20241202,103900,22850348,503,503,503,503,1
20241202,103800,22849845,503,503,503,503,796
20241202,103700,22449457,503,503,503,503,0
20241202,103600,22449457,503,503,503,503,0
20241202,103500,22449457,503,503,503,503,0
20241202,103400,22449457,503,500,503,500,3001
20241202,103300,20948954,503,503,503,503,0
20241202,103200,20948954,503,503,503,503,0
20241202,103100,20948954,503,503,503,503,0
20241202,103000,20948954,503,503,503,503,0
20241202,102900,20948954,503,503,503,503,0
20241202,102800,20948954,503,503,503,503,0
20241202,102700,20948954,503,503,503,503,0
20241202,102600,20948954,503,503,503,503,20
20241202,102500,20938894,503,503,503,503,0
20241202,102400,20938894,503,503,503,503,0
20241202,102300,20938894,503,503,503,503,0
20241202,102200,20938894,503,503,503,503,0
20241202,102100,20938894,503,503,503,503,0
20241202,102000,20938894,503,503,503,503,10
20241202,101900,20933864,503,503,503,503,0
20241202,101800,20933864,503,503,503,503,0
20241202,101700,20933864,503,503,503,503,20
20241202,101600,20923804,503,503,503,503,1
20241202,101500,20923301,503,503,503,503,0
20241202,101400,20923301,503,503,503,503,0
20241202,101300,20923301,503,503,503,503,0
20241202,101200,20923301,503,503,503,503,64
20241202,101100,20891109,503,503,503,503,0
20241202,101000,20891109,503,503,503,503,13
20241202,100900,20884570,503,503,503,503,174
20241202,100800,20797048,503,503,503,503,18
20241202,100700,20787994,500,500,500,500,0
20241202,100600,20787994,500,500,500,500,0
20241202,100500,20787994,500,500,500,500,0
20241202,100400,20787994,500,500,500,500,0
20241202,100300,20787994,500,500,500,500,0
20241202,100200,20787994,500,500,500,500,1
20241202,100100,20787494,504,504,504,504,11
20241202,100000,20781950,504,503,504,503,1383
20241202,095900,20085001,501,501,501,501,0
20241202,095800,20085001,501,501,501,501,0
20241202,095700,20085001,501,501,501,501,2000
20241202,095600,19083001,501,501,501,501,0
20241202,095500,19083001,501,501,501,501,0
20241202,095400,19083001,501,503,503,501,1321
20241202,095300,18419148,503,503,503,503,862
20241202,095200,17985562,503,503,503,503,132
20241202,095100,17919166,501,503,503,501,2018
20241202,095000,16908112,503,503,503,503,3
20241202,094900,16906603,503,503,503,503,0
20241202,094800,16906603,503,503,503,503,0
20241202,094700,16906603,503,503,503,503,74
20241202,094600,16869381,503,503,503,503,0
20241202,094500,16869381,503,503,503,503,1
20241202,094400,16868878,504,504,504,504,0
20241202,094300,16868878,504,504,504,504,10
20241202,094200,16863838,504,504,504,504,0
20241202,094100,16863838,504,503,504,503,5818
20241202,094000,13937284,503,503,503,503,93
20241202,093900,13890505,503,503,503,503,0
20241202,093800,13890505,503,503,503,503,0
20241202,093700,13890505,503,503,503,503,19
20241202,093600,13880948,503,503,503,503,0
20241202,093500,13880948,503,502,503,502,796
20241202,093400,13481262,501,502,502,501,111
20241202,093300,13425640,501,502,502,501,610
20241202,093200,13119430,501,501,501,501,0
20241202,093100,13119430,501,501,501,501,0
20241202,093000,13119430,501,501,501,501,0
20241202,092900,13119430,501,501,501,501,0
20241202,092800,13119430,501,501,501,501,0
20241202,092700,13119430,501,501,501,501,85
20241202,092600,13076845,501,501,501,501,2
20241202,092500,13075843,501,501,501,501,1
20241202,092400,13075342,501,501,501,501,0
20241202,092300,13075342,501,501,501,501,50
20241202,092200,13050292,500,500,500,500,1754
20241202,092100,12173292,500,500,500,500,576
20241202,092000,11885292,499,499,499,499,0
20241202,091900,11885292,499,499,499,499,0
20241202,091800,11885292,499,499,499,499,3165
20241202,091700,10305957,498,498,498,498,0
20241202,091600,10305957,498,499,499,498,12701
20241202,091500,3980272,500,501,501,500,3305
20241202,091400,2327255,501,501,501,501,0
20241202,091300,2327255,501,501,501,501,1100
20241202,091200,1776155,503,503,503,503,0
20241202,091100,1776155,503,503,503,503,17
20241202,091000,1767604,501,501,501,501,0
20241202,090900,1767604,501,501,501,501,0
20241202,090800,1767604,501,501,501,501,0
20241202,090700,1767604,501,501,501,501,0
20241202,090600,1767604,501,502,502,501,450
20241202,090500,1541754,502,502,502,502,500
20241202,090400,1290754,501,501,501,501,0
20241202,090300,1290754,501,501,501,501,700
20241202,090200,940054,500,500,500,500,0
20241202,090100,940054,500,500,500,500,0
20241202,090000,940054,500,499,500,499,1883