KissMeData/001020/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,183300,184933622,899,899,899,899,628
20241203,183200,184933622,899,899,899,899,0
20241203,183100,184933622,899,899,899,899,0
20241203,183000,184933622,899,899,899,899,0
20241203,182900,184933622,899,899,899,899,0
20241203,182800,184933622,899,899,899,899,0
20241203,182700,184933622,899,899,899,899,0
20241203,182600,184933622,899,899,899,899,0
20241203,182500,184933622,899,899,899,899,0
20241203,182400,184933622,899,899,899,899,0
20241203,182300,184933622,899,899,899,899,0
20241203,182200,184933622,899,899,899,899,0
20241203,182100,184933622,899,899,899,899,0
20241203,182000,184933622,899,899,899,899,0
20241203,181900,184933622,899,899,899,899,0
20241203,181800,184933622,899,899,899,899,0
20241203,181700,184933622,899,899,899,899,0
20241203,181600,184933622,899,899,899,899,0
20241203,181500,184933622,899,899,899,899,0
20241203,181400,184933622,899,899,899,899,0
20241203,181300,184933622,899,899,899,899,0
20241203,181200,184933622,899,899,899,899,0
20241203,181100,184933622,899,899,899,899,0
20241203,181000,184933622,899,899,899,899,0
20241203,180900,184933622,899,899,899,899,0
20241203,180800,184933622,899,899,899,899,0
20241203,180700,184933622,899,899,899,899,0
20241203,180600,184933622,899,899,899,899,0
20241203,180500,184933622,899,899,899,899,0
20241203,180400,184933622,899,899,899,899,0
20241203,180300,184933622,899,899,899,899,628
20241203,180200,184933622,899,899,899,899,0
20241203,180100,184933622,899,899,899,899,0
20241203,180000,184933622,899,899,899,899,0
20241203,175900,184933622,899,899,899,899,0
20241203,175800,184933622,899,899,899,899,0
20241203,175700,184933622,899,899,899,899,0
20241203,175600,184933622,899,899,899,899,0
20241203,175500,184933622,899,899,899,899,0
20241203,175400,184933622,899,899,899,899,0
20241203,175300,184933622,899,899,899,899,0
20241203,175200,184933622,899,899,899,899,0
20241203,175100,184933622,899,899,899,899,0
20241203,175000,184933622,899,899,899,899,0
20241203,174900,184933622,899,899,899,899,0
20241203,174800,184933622,899,899,899,899,0
20241203,174700,184933622,899,899,899,899,0
20241203,174600,184933622,899,899,899,899,0
20241203,174500,184933622,899,899,899,899,0
20241203,174400,184933622,899,899,899,899,0
20241203,174300,184933622,899,899,899,899,0
20241203,174200,184933622,899,899,899,899,0
20241203,174100,184933622,899,899,899,899,0
20241203,174000,184933622,899,899,899,899,0
20241203,173900,184933622,899,899,899,899,0
20241203,173800,184933622,899,899,899,899,0
20241203,173700,184933622,899,899,899,899,0
20241203,173600,184933622,899,899,899,899,0
20241203,173500,184933622,899,899,899,899,0
20241203,173400,184933622,899,899,899,899,0
20241203,173300,184933622,899,899,899,899,628
20241203,173200,184933622,899,899,899,899,0
20241203,173100,184933622,899,899,899,899,0
20241203,173000,184933622,899,899,899,899,0
20241203,172900,184933622,899,899,899,899,0
20241203,172800,184933622,899,899,899,899,0
20241203,172700,184933622,899,899,899,899,0
20241203,172600,184933622,899,899,899,899,0
20241203,172500,184933622,899,899,899,899,0
20241203,172400,184933622,899,899,899,899,0
20241203,172300,184933622,899,899,899,899,0
20241203,172200,184933622,899,899,899,899,0
20241203,172100,184933622,899,899,899,899,0
20241203,172000,184933622,899,899,899,899,0
20241203,171900,184933622,899,899,899,899,0
20241203,171800,184933622,899,899,899,899,0
20241203,171700,184933622,899,899,899,899,0
20241203,171600,184933622,899,899,899,899,0
20241203,171500,184933622,899,899,899,899,0
20241203,171400,184933622,899,899,899,899,0
20241203,171300,184933622,899,899,899,899,0
20241203,171200,184933622,899,899,899,899,0
20241203,171100,184933622,899,899,899,899,0
20241203,171000,184933622,899,899,899,899,0
20241203,170900,184933622,899,899,899,899,0
20241203,170800,184933622,899,899,899,899,0
20241203,170700,184933622,899,899,899,899,0
20241203,170600,184933622,899,899,899,899,0
20241203,170500,184933622,899,899,899,899,0
20241203,170400,184933622,899,899,899,899,0
20241203,170300,184933622,899,899,899,899,628
20241203,170200,184933622,899,899,899,899,0
20241203,170100,184933622,899,899,899,899,0
20241203,170000,184933622,899,899,899,899,0
20241203,165900,184933622,899,899,899,899,0
20241203,165800,184933622,899,899,899,899,0
20241203,165700,184933622,899,899,899,899,0
20241203,165600,184933622,899,899,899,899,0
20241203,165500,184933622,899,899,899,899,0
20241203,165400,184933622,899,899,899,899,0
20241203,165300,184933622,899,899,899,899,0
20241203,165200,184933622,899,899,899,899,0
20241203,165100,184933622,899,899,899,899,0
20241203,165000,184933622,899,899,899,899,0
20241203,164900,184933622,899,899,899,899,0
20241203,164800,184933622,899,899,899,899,0
20241203,164700,184933622,899,899,899,899,0
20241203,164600,184933622,899,899,899,899,0
20241203,164500,184933622,899,899,899,899,0
20241203,164400,184933622,899,899,899,899,0
20241203,164300,184933622,899,899,899,899,0
20241203,164200,184933622,899,899,899,899,0
20241203,164100,184933622,899,899,899,899,0
20241203,164000,184933622,899,899,899,899,0
20241203,163900,184933622,899,899,899,899,0
20241203,163800,184933622,899,899,899,899,0
20241203,163700,184933622,899,899,899,899,0
20241203,163600,184933622,899,899,899,899,0
20241203,163500,184933622,899,899,899,899,0
20241203,163400,184933622,899,899,899,899,0
20241203,163300,184933622,899,899,899,899,628
20241203,163200,184933622,899,899,899,899,0
20241203,163100,184933622,899,899,899,899,0
20241203,163000,184933622,899,899,899,899,0
20241203,162900,184933622,899,899,899,899,0
20241203,162800,184933622,899,899,899,899,0
20241203,162700,184933622,899,899,899,899,0
20241203,162600,184933622,899,899,899,899,0
20241203,162500,184933622,899,899,899,899,0
20241203,162400,184933622,899,899,899,899,0
20241203,162300,184933622,899,899,899,899,0
20241203,162200,184933622,899,899,899,899,0
20241203,162100,184933622,899,899,899,899,0
20241203,162000,184933622,899,899,899,899,0
20241203,161900,184933622,899,899,899,899,0
20241203,161800,184933622,899,899,899,899,0
20241203,161700,184933622,899,899,899,899,0
20241203,161600,184933622,899,899,899,899,0
20241203,161500,184933622,899,899,899,899,0
20241203,161400,184933622,899,899,899,899,0
20241203,161300,184933622,899,899,899,899,0
20241203,161200,184933622,899,899,899,899,0
20241203,161100,184933622,899,899,899,899,0
20241203,161000,184933622,899,899,899,899,0
20241203,160900,184933622,899,899,899,899,0
20241203,160800,184933622,899,899,899,899,0
20241203,160700,184933622,899,899,899,899,0
20241203,160600,184933622,899,899,899,899,0
20241203,160500,184933622,899,899,899,899,0
20241203,160400,184933622,899,899,899,899,0
20241203,160300,184933622,899,899,899,899,628
20241203,160200,184933622,899,899,899,899,0
20241203,160100,184933622,899,899,899,899,0
20241203,160000,184933622,899,899,899,899,0
20241203,155900,184933622,899,899,899,899,0
20241203,155800,184933622,899,899,899,899,0
20241203,155700,184933622,899,899,899,899,0
20241203,155600,184933622,899,899,899,899,0
20241203,155500,184933622,899,899,899,899,0
20241203,155400,184933622,899,899,899,899,0
20241203,155300,184933622,899,899,899,899,0
20241203,155200,184933622,899,899,899,899,0
20241203,155100,184933622,899,899,899,899,0
20241203,155000,184933622,899,899,899,899,0
20241203,154900,184933622,899,899,899,899,0
20241203,154800,184933622,899,899,899,899,0
20241203,154700,184933622,899,899,899,899,0
20241203,154600,184933622,899,899,899,899,0
20241203,154500,184933622,899,899,899,899,0
20241203,154400,184933622,899,899,899,899,0
20241203,154300,184933622,899,899,899,899,0
20241203,154200,184933622,899,899,899,899,0
20241203,154100,184933622,899,899,899,899,0
20241203,154000,184933622,899,899,899,899,0
20241203,153900,184933622,899,899,899,899,0
20241203,153800,184933622,899,899,899,899,0
20241203,153700,184933622,899,899,899,899,0
20241203,153600,184933622,899,899,899,899,0
20241203,153500,184933622,899,899,899,899,0
20241203,153400,184933622,899,899,899,899,0
20241203,153300,184933622,899,899,899,899,628
20241203,153200,184933622,899,899,899,899,0
20241203,153100,184933622,899,899,899,899,0
20241203,153000,184933622,899,899,899,899,628
20241203,152900,184369050,899,899,899,899,0
20241203,152800,184369050,899,899,899,899,0
20241203,152700,184369050,899,899,899,899,0
20241203,152600,184369050,899,899,899,899,0
20241203,152500,184369050,899,899,899,899,0
20241203,152400,184369050,899,899,899,899,0
20241203,152300,184369050,899,899,899,899,0
20241203,152200,184369050,899,899,899,899,0
20241203,152100,184369050,899,899,899,899,0
20241203,152000,184369050,899,899,899,899,0
20241203,151900,184369050,899,899,899,899,0
20241203,151800,184369050,899,899,899,899,0
20241203,151700,184369050,899,899,899,899,0
20241203,151600,184369050,899,899,899,899,0
20241203,151500,184369050,899,898,899,898,44
20241203,151400,184329495,897,897,897,897,0
20241203,151300,184329495,897,897,897,897,0
20241203,151200,184329495,897,897,897,897,0
20241203,151100,184329495,897,897,897,897,0
20241203,151000,184329495,897,897,897,897,500
20241203,150900,183880995,897,892,897,892,202
20241203,150800,183700011,897,897,897,897,0
20241203,150700,183700011,897,897,897,897,0
20241203,150600,183700011,897,897,897,897,160
20241203,150500,183556491,889,889,889,889,0
20241203,150400,183556491,889,889,889,889,0
20241203,150300,183556491,889,889,889,889,0
20241203,150200,183556491,889,889,889,889,0
20241203,150100,183556491,889,889,889,889,0
20241203,150000,183556491,889,894,894,889,5800
20241203,145900,178392127,894,894,894,894,1
20241203,145800,178391233,894,894,894,894,0
20241203,145700,178391233,894,894,894,894,1
20241203,145600,178390339,894,894,894,894,0
20241203,145500,178390339,894,894,894,894,300
20241203,145400,178122139,894,894,894,894,0
20241203,145300,178122139,894,894,894,894,100
20241203,145200,178032739,899,899,899,899,0
20241203,145100,178032739,899,899,899,899,0
20241203,145000,178032739,899,899,899,899,0
20241203,144900,178032739,899,899,899,899,0
20241203,144800,178032739,899,899,899,899,0
20241203,144700,178032739,899,899,899,899,2
20241203,144600,178030941,899,899,899,899,0
20241203,144500,178030941,899,898,899,898,112
20241203,144400,177930261,894,894,894,894,0
20241203,144300,177930261,894,894,894,894,0
20241203,144200,177930261,894,894,894,894,0
20241203,144100,177930261,894,894,894,894,0
20241203,144000,177930261,894,894,894,894,2
20241203,143900,177928473,894,894,894,894,0
20241203,143800,177928473,894,894,894,894,1
20241203,143700,177927579,898,898,898,898,0
20241203,143600,177927579,898,898,898,898,106
20241203,143500,177832391,898,898,898,898,0
20241203,143400,177832391,898,898,898,898,800
20241203,143300,177113991,898,898,898,898,1
20241203,143200,177113093,898,894,898,894,165
20241203,143100,176964943,892,892,892,892,0
20241203,143000,176964943,892,892,892,892,0
20241203,142900,176964943,892,892,892,892,0
20241203,142800,176964943,892,892,892,892,0
20241203,142700,176964943,892,892,892,892,0
20241203,142600,176964943,892,894,894,892,2000
20241203,142500,175178054,899,899,899,899,0
20241203,142400,175178054,899,899,899,899,0
20241203,142300,175178054,899,899,899,899,1666
20241203,142200,173680320,899,899,899,899,0
20241203,142100,173680320,899,899,899,899,0
20241203,142000,173680320,899,899,899,899,0
20241203,141900,173680320,899,899,899,899,0
20241203,141800,173680320,899,899,899,899,0
20241203,141700,173680320,899,899,899,899,2
20241203,141600,173678522,893,893,893,893,0
20241203,141500,173678522,893,893,893,893,0
20241203,141400,173678522,893,893,893,893,0
20241203,141300,173678522,893,893,893,893,0
20241203,141200,173678522,893,893,893,893,0
20241203,141100,173678522,893,893,893,893,0
20241203,141000,173678522,893,893,893,893,0
20241203,140900,173678522,893,893,893,893,0
20241203,140800,173678522,893,893,893,893,0
20241203,140700,173678522,893,893,893,893,0
20241203,140600,173678522,893,893,893,893,0
20241203,140500,173678522,893,893,893,893,0
20241203,140400,173678522,893,893,893,893,0
20241203,140300,173678522,893,893,893,893,0
20241203,140200,173678522,893,893,893,893,109
20241203,140100,173581185,899,899,899,899,0
20241203,140000,173581185,899,899,899,899,0
20241203,135900,173581185,899,899,899,899,0
20241203,135800,173581185,899,899,899,899,0
20241203,135700,173581185,899,899,899,899,0
20241203,135600,173581185,899,899,899,899,0
20241203,135500,173581185,899,899,899,899,0
20241203,135400,173581185,899,899,899,899,0
20241203,135300,173581185,899,899,899,899,0
20241203,135200,173581185,899,899,899,899,0
20241203,135100,173581185,899,895,899,895,785
20241203,135000,172876871,895,895,895,895,0
20241203,134900,172876871,895,895,895,895,1074
20241203,134800,171915641,895,895,895,895,0
20241203,134700,171915641,895,895,895,895,0
20241203,134600,171915641,895,895,895,895,0
20241203,134500,171915641,895,895,895,895,0
20241203,134400,171915641,895,895,895,895,0
20241203,134300,171915641,895,895,895,895,0
20241203,134200,171915641,895,895,895,895,0
20241203,134100,171915641,895,895,895,895,5
20241203,134000,171911166,892,892,892,892,0
20241203,133900,171911166,892,892,892,892,0
20241203,133800,171911166,892,893,893,892,429
20241203,133700,171528495,895,895,895,895,0
20241203,133600,171528495,895,895,895,895,1
20241203,133500,171527600,895,895,895,895,0
20241203,133400,171527600,895,895,895,895,0
20241203,133300,171527600,895,895,895,895,0
20241203,133200,171527600,895,895,895,895,0
20241203,133100,171527600,895,895,895,895,1
20241203,133000,171526705,893,893,893,893,0
20241203,132900,171526705,893,893,893,893,0
20241203,132800,171526705,893,893,893,893,0
20241203,132700,171526705,893,893,893,893,0
20241203,132600,171526705,893,893,893,893,1012
20241203,132500,170622989,893,893,893,893,10
20241203,132400,170614059,895,895,895,895,0
20241203,132300,170614059,895,895,895,895,0
20241203,132200,170614059,895,895,895,895,3
20241203,132100,170611374,893,893,893,893,0
20241203,132000,170611374,893,893,893,893,0
20241203,131900,170611374,893,893,893,893,0
20241203,131800,170611374,893,893,893,893,584
20241203,131700,170089862,893,893,893,893,0
20241203,131600,170089862,893,893,893,893,0
20241203,131500,170089862,893,893,893,893,0
20241203,131400,170089862,893,893,893,893,0
20241203,131300,170089862,893,893,893,893,0
20241203,131200,170089862,893,893,893,893,0
20241203,131100,170089862,893,893,893,893,0
20241203,131000,170089862,893,893,893,893,0
20241203,130900,170089862,893,893,893,893,110
20241203,130800,169991632,893,893,893,893,10
20241203,130700,169982702,893,893,893,893,0
20241203,130600,169982702,893,893,893,893,0
20241203,130500,169982702,893,893,893,893,0
20241203,130400,169982702,893,893,893,893,0
20241203,130300,169982702,893,893,893,893,0
20241203,130200,169982702,893,893,893,893,0
20241203,130100,169982702,893,893,893,893,1
20241203,130000,169981809,893,893,893,893,0
20241203,125900,169981809,893,893,893,893,0
20241203,125800,169981809,893,893,893,893,0
20241203,125700,169981809,893,893,893,893,0
20241203,125600,169981809,893,893,893,893,0
20241203,125500,169981809,893,893,893,893,0
20241203,125400,169981809,893,893,893,893,0
20241203,125300,169981809,893,893,893,893,0
20241203,125200,169981809,893,893,893,893,0
20241203,125100,169981809,893,893,893,893,0
20241203,125000,169981809,893,893,893,893,0
20241203,124900,169981809,893,893,893,893,1
20241203,124800,169980916,893,893,893,893,0
20241203,124700,169980916,893,893,893,893,0
20241203,124600,169980916,893,893,893,893,0
20241203,124500,169980916,893,893,893,893,0
20241203,124400,169980916,893,893,893,893,0
20241203,124300,169980916,893,893,893,893,0
20241203,124200,169980916,893,893,893,893,0
20241203,124100,169980916,893,893,893,893,0
20241203,124000,169980916,893,893,893,893,0
20241203,123900,169980916,893,893,893,893,0
20241203,123800,169980916,893,893,893,893,5
20241203,123700,169976451,893,893,893,893,0
20241203,123600,169976451,893,893,893,893,0
20241203,123500,169976451,893,893,893,893,100
20241203,123400,169887151,893,893,893,893,0
20241203,123300,169887151,893,893,893,893,0
20241203,123200,169887151,893,893,893,893,0
20241203,123100,169887151,893,893,893,893,0
20241203,123000,169887151,893,893,893,893,2
20241203,122900,169885365,893,893,893,893,0
20241203,122800,169885365,893,893,893,893,0
20241203,122700,169885365,893,893,893,893,0
20241203,122600,169885365,893,893,893,893,0
20241203,122500,169885365,893,893,893,893,0
20241203,122400,169885365,893,893,893,893,0
20241203,122300,169885365,893,893,893,893,0
20241203,122200,169885365,893,893,893,893,0
20241203,122100,169885365,893,893,893,893,0
20241203,122000,169885365,893,893,893,893,0
20241203,121900,169885365,893,893,893,893,0
20241203,121800,169885365,893,893,893,893,0
20241203,121700,169885365,893,893,893,893,0
20241203,121600,169885365,893,893,893,893,0
20241203,121500,169885365,893,893,893,893,0
20241203,121400,169885365,893,893,893,893,5
20241203,121300,169880900,893,893,893,893,0
20241203,121200,169880900,893,893,893,893,5
20241203,121100,169876435,893,893,893,893,0
20241203,121000,169876435,893,893,893,893,0
20241203,120900,169876435,893,893,893,893,0
20241203,120800,169876435,893,893,893,893,2
20241203,120700,169874649,893,893,893,893,0
20241203,120600,169874649,893,893,893,893,23
20241203,120500,169854110,893,893,893,893,0
20241203,120400,169854110,893,893,893,893,0
20241203,120300,169854110,893,893,893,893,0
20241203,120200,169854110,893,893,893,893,10
20241203,120100,169845180,900,900,900,900,0
20241203,120000,169845180,900,900,900,900,0
20241203,115900,169845180,900,900,900,900,0
20241203,115800,169845180,900,900,900,900,0
20241203,115700,169845180,900,900,900,900,57
20241203,115600,169793880,900,900,900,900,0
20241203,115500,169793880,900,900,900,900,0
20241203,115400,169793880,900,900,900,900,0
20241203,115300,169793880,900,900,900,900,0
20241203,115200,169793880,900,900,900,900,0
20241203,115100,169793880,900,900,900,900,0
20241203,115000,169793880,900,900,900,900,0
20241203,114900,169793880,900,900,900,900,110
20241203,114800,169694880,900,900,900,900,4
20241203,114700,169691280,900,900,900,900,0
20241203,114600,169691280,900,900,900,900,4
20241203,114500,169687680,900,900,900,900,8
20241203,114400,169680480,900,900,900,900,0
20241203,114300,169680480,900,900,900,900,0
20241203,114200,169680480,900,900,900,900,0
20241203,114100,169680480,900,900,900,900,0
20241203,114000,169680480,900,900,900,900,0
20241203,113900,169680480,900,900,900,900,0
20241203,113800,169680480,900,900,900,900,0
20241203,113700,169680480,900,900,900,900,0
20241203,113600,169680480,900,900,900,900,0
20241203,113500,169680480,900,900,900,900,0
20241203,113400,169680480,900,900,900,900,3087
20241203,113300,166902180,900,900,900,900,0
20241203,113200,166902180,900,900,900,900,0
20241203,113100,166902180,900,899,900,899,2666
20241203,113000,164503159,899,899,899,899,0
20241203,112900,164503159,899,899,899,899,0
20241203,112800,164503159,899,899,899,899,0
20241203,112700,164503159,899,899,899,899,0
20241203,112600,164503159,899,899,899,899,0
20241203,112500,164503159,899,899,899,899,0
20241203,112400,164503159,899,899,899,899,1
20241203,112300,164502260,899,899,899,899,0
20241203,112200,164502260,899,897,899,897,2
20241203,112100,164500464,892,892,892,892,0
20241203,112000,164500464,892,892,892,892,0
20241203,111900,164500464,892,892,892,892,0
20241203,111800,164500464,892,892,892,892,0
20241203,111700,164500464,892,892,892,892,5
20241203,111600,164496004,890,890,890,890,0
20241203,111500,164496004,890,890,890,890,0
20241203,111400,164496004,890,890,890,890,0
20241203,111300,164496004,890,890,890,890,0
20241203,111200,164496004,890,892,892,890,83
20241203,111100,164422132,901,901,901,901,0
20241203,111000,164422132,901,901,901,901,0
20241203,110900,164422132,901,901,901,901,0
20241203,110800,164422132,901,901,901,901,0
20241203,110700,164422132,901,901,901,901,0
20241203,110600,164422132,901,901,901,901,0
20241203,110500,164422132,901,901,901,901,0
20241203,110400,164422132,901,901,901,901,0
20241203,110300,164422132,901,901,901,901,0
20241203,110200,164422132,901,901,901,901,0
20241203,110100,164422132,901,901,901,901,0
20241203,110000,164422132,901,901,901,901,0
20241203,105900,164422132,901,901,901,901,0
20241203,105800,164422132,901,901,901,901,0
20241203,105700,164422132,901,901,901,901,0
20241203,105600,164422132,901,901,901,901,0
20241203,105500,164422132,901,901,901,901,0
20241203,105400,164422132,901,901,901,901,0
20241203,105300,164422132,901,901,901,901,0
20241203,105200,164422132,901,901,901,901,0
20241203,105100,164422132,901,901,901,901,0
20241203,105000,164422132,901,901,901,901,5784
20241203,104900,159210748,901,893,901,893,3
20241203,104800,159208054,903,903,903,903,0
20241203,104700,159208054,903,903,903,903,5
20241203,104600,159203539,904,904,904,904,2
20241203,104500,159201731,890,890,890,890,0
20241203,104400,159201731,890,895,895,890,38564
20241203,104300,124863037,893,901,901,893,4980
20241203,104200,120405245,912,912,912,912,0
20241203,104100,120405245,912,912,912,912,43
20241203,104000,120366029,901,901,901,901,0
20241203,103900,120366029,901,902,902,901,1215
20241203,103800,119271034,913,913,913,912,1921
20241203,103700,117517461,899,899,899,899,0
20241203,103600,117517461,899,907,907,899,1851
20241203,103500,115850335,913,912,913,912,300
20241203,103400,115576436,913,913,913,913,0
20241203,103300,115576436,913,913,913,913,0
20241203,103200,115576436,913,912,913,912,1600
20241203,103100,114115638,913,913,913,913,0
20241203,103000,114115638,913,913,913,913,1
20241203,102900,114114725,907,907,907,907,0
20241203,102800,114114725,907,907,907,907,9
20241203,102700,114106562,910,910,910,910,0
20241203,102600,114106562,910,910,910,910,0
20241203,102500,114106562,910,910,910,910,0
20241203,102400,114106562,910,914,914,910,2279
20241203,102300,112030404,914,914,914,914,0
20241203,102200,112030404,914,913,914,913,5800
20241203,102100,106731204,913,913,913,913,1447
20241203,102000,105410093,913,912,913,912,1071
20241203,101900,104433181,912,912,912,912,260
20241203,101800,104196061,912,912,912,912,150
20241203,101700,104059261,912,910,912,910,64
20241203,101600,104000917,912,912,912,912,100
20241203,101500,103909717,912,912,912,912,11
20241203,101400,103899685,912,907,912,907,3213
20241203,101300,100969949,912,910,912,910,7255
20241203,101200,94359539,910,910,910,910,5
20241203,101100,94354989,910,913,913,910,3491
20241203,101000,91176070,913,913,913,913,109
20241203,100900,91076553,913,910,913,910,301
20241203,100800,90802040,910,910,910,910,112
20241203,100700,90700120,914,914,914,914,679
20241203,100600,90079514,914,914,914,913,2003
20241203,100500,88248774,914,910,914,910,3002
20241203,100400,85516946,914,914,914,914,0
20241203,100300,85516946,914,915,915,914,2151
20241203,100200,83549081,915,910,915,910,602
20241203,100100,83000351,914,913,915,913,4901
20241203,100000,78519265,913,912,913,912,3145
20241203,095900,75648779,912,910,912,904,2358
20241203,095800,73500118,910,902,910,902,62
20241203,095700,73444178,911,909,911,909,5414
20241203,095600,68516205,907,909,909,907,6997
20241203,095500,62164924,909,904,909,904,13906
20241203,095400,49575403,904,904,904,903,2972
20241203,095300,46888720,904,904,904,904,21
20241203,095200,46869736,903,903,903,903,2135
20241203,095100,44941831,904,904,904,904,30
20241203,095000,44914711,905,905,905,905,0
20241203,094900,44914711,905,903,905,903,3087
20241203,094800,42126150,903,902,903,902,751
20241203,094700,41448495,902,899,902,899,7846
20241203,094600,34384407,899,898,899,898,1556
20241203,094500,32986063,897,898,898,897,49
20241203,094400,32942068,898,898,898,898,11
20241203,094300,32932190,898,897,898,897,1989
20241203,094200,31146572,897,897,897,897,2824
20241203,094100,28613444,897,897,897,897,160
20241203,094000,28469924,898,898,898,898,2
20241203,093900,28468128,897,897,897,897,17
20241203,093800,28452879,897,898,898,897,1485
20241203,093700,27119832,897,897,897,897,109
20241203,093600,27022059,899,898,899,898,1834
20241203,093500,25374494,898,897,898,897,2413
20241203,093400,23210031,897,896,897,896,1007
20241203,093300,22307752,897,897,897,897,0
20241203,093200,22307752,897,896,897,896,4509
20241203,093100,18267687,896,896,896,896,0
20241203,093000,18267687,896,896,896,896,7
20241203,092900,18261415,896,896,896,896,0
20241203,092800,18261415,896,896,896,896,0
20241203,092700,18261415,896,896,896,896,5
20241203,092600,18256935,895,895,895,895,1076
20241203,092500,17293915,893,893,893,893,88
20241203,092400,17215331,896,896,896,896,0
20241203,092300,17215331,896,896,896,896,0
20241203,092200,17215331,896,895,896,895,912
20241203,092100,16398969,895,895,895,895,0
20241203,092000,16398969,895,895,895,895,0
20241203,091900,16398969,895,895,895,895,0
20241203,091800,16398969,895,895,895,895,0
20241203,091700,16398969,895,895,895,895,0
20241203,091600,16398969,895,889,895,887,3188
20241203,091500,13567993,889,889,889,889,20
20241203,091400,13550213,889,889,889,889,3073
20241203,091300,10818316,889,889,889,889,1
20241203,091200,10817427,889,889,889,889,0
20241203,091100,10817427,889,889,889,889,0
20241203,091000,10817427,889,889,889,889,0
20241203,090900,10817427,889,889,889,889,0
20241203,090800,10817427,889,889,889,889,0
20241203,090700,10817427,889,889,889,889,0
20241203,090600,10817427,889,891,891,889,9126
20241203,090500,2695413,895,895,895,895,92
20241203,090400,2613073,895,895,895,895,0
20241203,090300,2613073,895,895,895,895,0
20241203,090200,2613073,895,895,895,895,11
20241203,090100,2603228,889,890,895,889,2310
20241203,090000,547808,889,883,889,883,620