KissMeData/001020/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183300,55871763,885,885,885,885,1829
20241205,183200,55871763,885,885,885,885,0
20241205,183100,55871763,885,885,885,885,0
20241205,183000,55871763,885,885,885,885,0
20241205,182900,55871763,885,885,885,885,0
20241205,182800,55871763,885,885,885,885,0
20241205,182700,55871763,885,885,885,885,0
20241205,182600,55871763,885,885,885,885,0
20241205,182500,55871763,885,885,885,885,0
20241205,182400,55871763,885,885,885,885,0
20241205,182300,55871763,885,885,885,885,0
20241205,182200,55871763,885,885,885,885,0
20241205,182100,55871763,885,885,885,885,0
20241205,182000,55871763,885,885,885,885,0
20241205,181900,55871763,885,885,885,885,0
20241205,181800,55871763,885,885,885,885,0
20241205,181700,55871763,885,885,885,885,0
20241205,181600,55871763,885,885,885,885,0
20241205,181500,55871763,885,885,885,885,0
20241205,181400,55871763,885,885,885,885,0
20241205,181300,55871763,885,885,885,885,0
20241205,181200,55871763,885,885,885,885,0
20241205,181100,55871763,885,885,885,885,0
20241205,181000,55871763,885,885,885,885,0
20241205,180900,55871763,885,885,885,885,0
20241205,180800,55871763,885,885,885,885,0
20241205,180700,55871763,885,885,885,885,0
20241205,180600,55871763,885,885,885,885,0
20241205,180500,55871763,885,885,885,885,0
20241205,180400,55871763,885,885,885,885,0
20241205,180300,55871763,885,885,885,885,1829
20241205,180200,55871763,885,885,885,885,0
20241205,180100,55871763,885,885,885,885,0
20241205,180000,55871763,885,885,885,885,0
20241205,175900,55871763,885,885,885,885,0
20241205,175800,55871763,885,885,885,885,0
20241205,175700,55871763,885,885,885,885,0
20241205,175600,55871763,885,885,885,885,0
20241205,175500,55871763,885,885,885,885,0
20241205,175400,55871763,885,885,885,885,0
20241205,175300,55871763,885,885,885,885,0
20241205,175200,55871763,885,885,885,885,0
20241205,175100,55871763,885,885,885,885,0
20241205,175000,55871763,885,885,885,885,0
20241205,174900,55871763,885,885,885,885,0
20241205,174800,55871763,885,885,885,885,0
20241205,174700,55871763,885,885,885,885,0
20241205,174600,55871763,885,885,885,885,0
20241205,174500,55871763,885,885,885,885,0
20241205,174400,55871763,885,885,885,885,0
20241205,174300,55871763,885,885,885,885,0
20241205,174200,55871763,885,885,885,885,0
20241205,174100,55871763,885,885,885,885,0
20241205,174000,55871763,885,885,885,885,0
20241205,173900,55871763,885,885,885,885,0
20241205,173800,55871763,885,885,885,885,0
20241205,173700,55871763,885,885,885,885,0
20241205,173600,55871763,885,885,885,885,0
20241205,173500,55871763,885,885,885,885,0
20241205,173400,55871763,885,885,885,885,0
20241205,173300,55871763,885,885,885,885,1829
20241205,173200,55871763,885,885,885,885,0
20241205,173100,55871763,885,885,885,885,0
20241205,173000,55871763,885,885,885,885,0
20241205,172900,55871763,885,885,885,885,0
20241205,172800,55871763,885,885,885,885,0
20241205,172700,55871763,885,885,885,885,0
20241205,172600,55871763,885,885,885,885,0
20241205,172500,55871763,885,885,885,885,0
20241205,172400,55871763,885,885,885,885,0
20241205,172300,55871763,885,885,885,885,0
20241205,172200,55871763,885,885,885,885,0
20241205,172100,55871763,885,885,885,885,0
20241205,172000,55871763,885,885,885,885,0
20241205,171900,55871763,885,885,885,885,0
20241205,171800,55871763,885,885,885,885,0
20241205,171700,55871763,885,885,885,885,0
20241205,171600,55871763,885,885,885,885,0
20241205,171500,55871763,885,885,885,885,0
20241205,171400,55871763,885,885,885,885,0
20241205,171300,55871763,885,885,885,885,0
20241205,171200,55871763,885,885,885,885,0
20241205,171100,55871763,885,885,885,885,0
20241205,171000,55871763,885,885,885,885,0
20241205,170900,55871763,885,885,885,885,0
20241205,170800,55871763,885,885,885,885,0
20241205,170700,55871763,885,885,885,885,0
20241205,170600,55871763,885,885,885,885,0
20241205,170500,55871763,885,885,885,885,0
20241205,170400,55871763,885,885,885,885,0
20241205,170300,55871763,885,885,885,885,1829
20241205,170200,55871763,885,885,885,885,0
20241205,170100,55871763,885,885,885,885,0
20241205,170000,55871763,885,885,885,885,0
20241205,165900,55871763,885,885,885,885,0
20241205,165800,55871763,885,885,885,885,0
20241205,165700,55871763,885,885,885,885,0
20241205,165600,55871763,885,885,885,885,0
20241205,165500,55871763,885,885,885,885,0
20241205,165400,55871763,885,885,885,885,0
20241205,165300,55871763,885,885,885,885,0
20241205,165200,55871763,885,885,885,885,0
20241205,165100,55871763,885,885,885,885,0
20241205,165000,55871763,885,885,885,885,0
20241205,164900,55871763,885,885,885,885,0
20241205,164800,55871763,885,885,885,885,0
20241205,164700,55871763,885,885,885,885,0
20241205,164600,55871763,885,885,885,885,0
20241205,164500,55871763,885,885,885,885,0
20241205,164400,55871763,885,885,885,885,0
20241205,164300,55871763,885,885,885,885,0
20241205,164200,55871763,885,885,885,885,0
20241205,164100,55871763,885,885,885,885,0
20241205,164000,55871763,885,885,885,885,0
20241205,163900,55871763,885,885,885,885,0
20241205,163800,55871763,885,885,885,885,0
20241205,163700,55871763,885,885,885,885,0
20241205,163600,55871763,885,885,885,885,0
20241205,163500,55871763,885,885,885,885,0
20241205,163400,55871763,885,885,885,885,0
20241205,163300,55871763,885,885,885,885,1829
20241205,163200,55871763,885,885,885,885,0
20241205,163100,55871763,885,885,885,885,0
20241205,163000,55871763,885,885,885,885,0
20241205,162900,55871763,885,885,885,885,0
20241205,162800,55871763,885,885,885,885,0
20241205,162700,55871763,885,885,885,885,0
20241205,162600,55871763,885,885,885,885,0
20241205,162500,55871763,885,885,885,885,0
20241205,162400,55871763,885,885,885,885,0
20241205,162300,55871763,885,885,885,885,0
20241205,162200,55871763,885,885,885,885,0
20241205,162100,55871763,885,885,885,885,0
20241205,162000,55871763,885,885,885,885,0
20241205,161900,55871763,885,885,885,885,0
20241205,161800,55871763,885,885,885,885,0
20241205,161700,55871763,885,885,885,885,0
20241205,161600,55871763,885,885,885,885,0
20241205,161500,55871763,885,885,885,885,0
20241205,161400,55871763,885,885,885,885,0
20241205,161300,55871763,885,885,885,885,0
20241205,161200,55871763,885,885,885,885,0
20241205,161100,55871763,885,885,885,885,0
20241205,161000,55871763,885,885,885,885,0
20241205,160900,55871763,885,885,885,885,0
20241205,160800,55871763,885,885,885,885,0
20241205,160700,55871763,885,885,885,885,0
20241205,160600,55871763,885,885,885,885,0
20241205,160500,55871763,885,885,885,885,0
20241205,160400,55871763,885,885,885,885,0
20241205,160300,55871763,885,885,885,885,1829
20241205,160200,55871763,885,885,885,885,0
20241205,160100,55871763,885,885,885,885,0
20241205,160000,55871763,885,885,885,885,0
20241205,155900,55871763,885,885,885,885,0
20241205,155800,55871763,885,885,885,885,0
20241205,155700,55871763,885,885,885,885,0
20241205,155600,55871763,885,885,885,885,0
20241205,155500,55871763,885,885,885,885,0
20241205,155400,55871763,885,885,885,885,0
20241205,155300,55871763,885,885,885,885,0
20241205,155200,55871763,885,885,885,885,0
20241205,155100,55871763,885,885,885,885,0
20241205,155000,55871763,885,885,885,885,0
20241205,154900,55871763,885,885,885,885,0
20241205,154800,55871763,885,885,885,885,0
20241205,154700,55871763,885,885,885,885,0
20241205,154600,55871763,885,885,885,885,0
20241205,154500,55871763,885,885,885,885,0
20241205,154400,55871763,885,885,885,885,0
20241205,154300,55871763,885,885,885,885,0
20241205,154200,55871763,885,885,885,885,0
20241205,154100,55871763,885,885,885,885,0
20241205,154000,55871763,885,885,885,885,0
20241205,153900,55871763,885,885,885,885,0
20241205,153800,55871763,885,885,885,885,0
20241205,153700,55871763,885,885,885,885,0
20241205,153600,55871763,885,885,885,885,0
20241205,153500,55871763,885,885,885,885,0
20241205,153400,55871763,885,885,885,885,0
20241205,153300,55871763,885,885,885,885,1829
20241205,153200,55871763,885,885,885,885,0
20241205,153100,55871763,885,885,885,885,0
20241205,153000,55871763,885,885,885,885,1829
20241205,152900,54253098,872,872,872,872,0
20241205,152800,54253098,872,872,872,872,0
20241205,152700,54253098,872,872,872,872,0
20241205,152600,54253098,872,872,872,872,0
20241205,152500,54253098,872,872,872,872,0
20241205,152400,54253098,872,872,872,872,0
20241205,152300,54253098,872,872,872,872,0
20241205,152200,54253098,872,872,872,872,0
20241205,152100,54253098,872,872,872,872,0
20241205,152000,54253098,872,872,872,872,0
20241205,151900,54253098,872,872,872,872,3
20241205,151800,54250482,872,872,872,872,334
20241205,151700,53959234,872,872,872,872,0
20241205,151600,53959234,872,872,872,872,0
20241205,151500,53959234,872,872,872,871,393
20241205,151400,53616576,872,872,872,872,1
20241205,151300,53615704,871,871,871,871,0
20241205,151200,53615704,871,871,871,871,0
20241205,151100,53615704,871,871,871,871,200
20241205,151000,53441504,871,871,871,871,0
20241205,150900,53441504,871,871,871,871,0
20241205,150800,53441504,871,871,871,871,0
20241205,150700,53441504,871,871,871,871,0
20241205,150600,53441504,871,871,871,871,0
20241205,150500,53441504,871,873,873,871,224
20241205,150400,53246057,873,873,873,873,31
20241205,150300,53218994,874,874,874,874,0
20241205,150200,53218994,874,874,874,874,0
20241205,150100,53218994,874,874,874,874,100
20241205,150000,53131594,874,874,874,874,0
20241205,145900,53131594,874,874,874,874,60
20241205,145800,53079154,873,873,873,873,112
20241205,145700,52981378,873,873,873,873,0
20241205,145600,52981378,873,873,873,873,0
20241205,145500,52981378,873,873,873,873,0
20241205,145400,52981378,873,873,873,873,0
20241205,145300,52981378,873,873,873,873,9
20241205,145200,52973521,873,873,873,873,0
20241205,145100,52973521,873,873,873,873,17
20241205,145000,52958680,874,874,874,874,0
20241205,144900,52958680,874,874,874,874,0
20241205,144800,52958680,874,874,874,874,0
20241205,144700,52958680,874,874,874,874,1
20241205,144600,52957806,873,873,873,873,33
20241205,144500,52928997,876,876,876,876,0
20241205,144400,52928997,876,876,876,876,0
20241205,144300,52928997,876,876,876,876,1
20241205,144200,52928121,880,880,880,880,0
20241205,144100,52928121,880,880,880,880,0
20241205,144000,52928121,880,880,880,880,0
20241205,143900,52928121,880,880,880,880,0
20241205,143800,52928121,880,880,880,880,0
20241205,143700,52928121,880,880,880,880,0
20241205,143600,52928121,880,880,880,880,0
20241205,143500,52928121,880,880,880,880,0
20241205,143400,52928121,880,880,880,880,1
20241205,143300,52927241,881,881,881,881,0
20241205,143200,52927241,881,881,881,881,0
20241205,143100,52927241,881,881,881,881,0
20241205,143000,52927241,881,881,881,881,0
20241205,142900,52927241,881,873,881,873,47
20241205,142800,52886202,873,873,873,873,0
20241205,142700,52886202,873,873,873,873,0
20241205,142600,52886202,873,873,873,873,20
20241205,142500,52868742,885,885,885,885,1
20241205,142400,52867857,875,875,875,875,0
20241205,142300,52867857,875,875,875,875,0
20241205,142200,52867857,875,875,875,875,0
20241205,142100,52867857,875,875,875,875,1
20241205,142000,52866982,885,883,886,876,4317
20241205,141900,49047874,885,885,885,885,0
20241205,141800,49047874,885,885,885,885,0
20241205,141700,49047874,885,885,885,885,0
20241205,141600,49047874,885,885,885,885,0
20241205,141500,49047874,885,885,885,885,0
20241205,141400,49047874,885,885,885,885,0
20241205,141300,49047874,885,885,885,885,0
20241205,141200,49047874,885,885,885,885,0
20241205,141100,49047874,885,885,885,885,1
20241205,141000,49046989,885,885,885,885,0
20241205,140900,49046989,885,885,885,885,0
20241205,140800,49046989,885,885,885,885,0
20241205,140700,49046989,885,885,885,885,0
20241205,140600,49046989,885,885,885,885,1
20241205,140500,49046104,885,885,885,885,0
20241205,140400,49046104,885,885,885,885,0
20241205,140300,49046104,885,885,885,885,0
20241205,140200,49046104,885,885,885,885,0
20241205,140100,49046104,885,885,885,885,0
20241205,140000,49046104,885,885,885,885,0
20241205,135900,49046104,885,885,885,885,0
20241205,135800,49046104,885,885,885,885,0
20241205,135700,49046104,885,885,885,885,0
20241205,135600,49046104,885,885,885,885,0
20241205,135500,49046104,885,885,885,885,0
20241205,135400,49046104,885,885,885,885,0
20241205,135300,49046104,885,885,885,885,0
20241205,135200,49046104,885,885,885,885,0
20241205,135100,49046104,885,885,885,885,0
20241205,135000,49046104,885,885,885,885,0
20241205,134900,49046104,885,885,885,885,0
20241205,134800,49046104,885,885,885,885,0
20241205,134700,49046104,885,885,885,885,0
20241205,134600,49046104,885,885,885,885,0
20241205,134500,49046104,885,885,885,885,0
20241205,134400,49046104,885,885,885,885,0
20241205,134300,49046104,885,885,885,885,1
20241205,134200,49045219,883,883,883,883,0
20241205,134100,49045219,883,883,883,883,0
20241205,134000,49045219,883,870,883,870,838
20241205,133900,48313373,864,864,864,864,0
20241205,133800,48313373,864,864,864,864,0
20241205,133700,48313373,864,864,864,864,0
20241205,133600,48313373,864,870,870,864,18744
20241205,133500,32076578,871,871,871,871,0
20241205,133400,32076578,871,871,871,871,14
20241205,133300,32064384,871,871,871,871,0
20241205,133200,32064384,871,871,871,871,0
20241205,133100,32064384,871,871,871,871,97
20241205,133000,31979897,871,871,871,871,0
20241205,132900,31979897,871,871,871,871,0
20241205,132800,31979897,871,871,871,871,0
20241205,132700,31979897,871,871,871,871,0
20241205,132600,31979897,871,871,871,871,0
20241205,132500,31979897,871,871,871,871,0
20241205,132400,31979897,871,871,871,871,1
20241205,132300,31979026,870,870,870,870,0
20241205,132200,31979026,870,870,870,870,0
20241205,132100,31979026,870,870,870,870,0
20241205,132000,31979026,870,870,870,870,0
20241205,131900,31979026,870,870,870,870,0
20241205,131800,31979026,870,870,870,870,0
20241205,131700,31979026,870,870,870,870,0
20241205,131600,31979026,870,870,870,870,17
20241205,131500,31964236,871,871,871,871,0
20241205,131400,31964236,871,871,871,871,8
20241205,131300,31957268,870,870,870,870,0
20241205,131200,31957268,870,870,870,870,58
20241205,131100,31906808,870,870,870,870,17
20241205,131000,31892018,872,872,872,872,0
20241205,130900,31892018,872,872,872,872,0
20241205,130800,31892018,872,872,872,872,0
20241205,130700,31892018,872,872,872,872,0
20241205,130600,31892018,872,872,872,872,0
20241205,130500,31892018,872,872,872,872,0
20241205,130400,31892018,872,872,872,872,51
20241205,130300,31847546,871,871,871,871,0
20241205,130200,31847546,871,871,871,871,0
20241205,130100,31847546,871,871,871,871,0
20241205,130000,31847546,871,871,871,871,0
20241205,125900,31847546,871,871,871,871,0
20241205,125800,31847546,871,871,873,871,2003
20241205,125700,30102867,871,871,871,871,0
20241205,125600,30102867,871,871,871,871,17
20241205,125500,30088060,872,872,872,872,0
20241205,125400,30088060,872,872,872,872,0
20241205,125300,30088060,872,872,872,872,0
20241205,125200,30088060,872,872,872,872,0
20241205,125100,30088060,872,872,872,872,7
20241205,125000,30081956,873,873,873,873,0
20241205,124900,30081956,873,873,873,873,0
20241205,124800,30081956,873,873,873,873,0
20241205,124700,30081956,873,873,873,873,1
20241205,124600,30081083,873,873,873,873,0
20241205,124500,30081083,873,873,873,873,0
20241205,124400,30081083,873,873,873,873,0
20241205,124300,30081083,873,873,873,873,0
20241205,124200,30081083,873,873,873,873,0
20241205,124100,30081083,873,873,873,873,0
20241205,124000,30081083,873,873,873,873,7
20241205,123900,30074972,873,873,873,873,10
20241205,123800,30066242,873,873,873,873,0
20241205,123700,30066242,873,872,873,872,21
20241205,123600,30047926,872,872,872,872,0
20241205,123500,30047926,872,872,872,872,0
20241205,123400,30047926,872,872,872,872,0
20241205,123300,30047926,872,872,872,872,0
20241205,123200,30047926,872,872,872,872,0
20241205,123100,30047926,872,872,872,872,0
20241205,123000,30047926,872,872,872,872,0
20241205,122900,30047926,872,872,872,872,0
20241205,122800,30047926,872,872,872,872,21
20241205,122700,30029614,879,879,879,879,0
20241205,122600,30029614,879,879,879,879,0
20241205,122500,30029614,879,879,879,879,0
20241205,122400,30029614,879,879,879,879,0
20241205,122300,30029614,879,879,879,879,0
20241205,122200,30029614,879,874,879,874,300
20241205,122100,29766388,871,871,871,871,0
20241205,122000,29766388,871,871,871,871,0
20241205,121900,29766388,871,871,871,871,0
20241205,121800,29766388,871,871,871,871,0
20241205,121700,29766388,871,871,871,871,110
20241205,121600,29670578,871,871,871,871,0
20241205,121500,29670578,871,871,871,871,0
20241205,121400,29670578,871,871,871,871,0
20241205,121300,29670578,871,871,871,871,0
20241205,121200,29670578,871,871,871,871,0
20241205,121100,29670578,871,871,871,871,0
20241205,121000,29670578,871,871,871,871,0
20241205,120900,29670578,871,871,871,871,0
20241205,120800,29670578,871,873,873,871,1100
20241205,120700,28711493,873,873,873,873,0
20241205,120600,28711493,873,873,873,873,0
20241205,120500,28711493,873,873,873,873,0
20241205,120400,28711493,873,873,873,873,0
20241205,120300,28711493,873,873,873,873,0
20241205,120200,28711493,873,873,873,873,7
20241205,120100,28705382,882,873,882,873,21
20241205,120000,28687040,883,883,883,883,0
20241205,115900,28687040,883,883,883,883,0
20241205,115800,28687040,883,883,883,883,0
20241205,115700,28687040,883,883,883,883,0
20241205,115600,28687040,883,883,883,883,0
20241205,115500,28687040,883,883,883,883,0
20241205,115400,28687040,883,883,883,883,0
20241205,115300,28687040,883,883,883,883,0
20241205,115200,28687040,883,883,883,883,0
20241205,115100,28687040,883,883,883,883,0
20241205,115000,28687040,883,883,883,883,0
20241205,114900,28687040,883,883,883,883,0
20241205,114800,28687040,883,883,883,883,0
20241205,114700,28687040,883,883,883,883,0
20241205,114600,28687040,883,883,883,883,0
20241205,114500,28687040,883,883,883,883,1
20241205,114400,28686157,872,872,872,872,282
20241205,114300,28440253,873,873,873,873,0
20241205,114200,28440253,873,873,873,873,0
20241205,114100,28440253,873,873,873,873,0
20241205,114000,28440253,873,873,873,873,0
20241205,113900,28440253,873,875,875,873,2748
20241205,113800,26039809,876,877,877,876,917
20241205,113700,25236017,878,878,878,878,0
20241205,113600,25236017,878,878,878,878,100
20241205,113500,25148217,879,880,880,879,81
20241205,113400,25076979,879,879,879,879,3000
20241205,113300,22439979,886,886,886,886,0
20241205,113200,22439979,886,886,886,886,0
20241205,113100,22439979,886,886,886,886,0
20241205,113000,22439979,886,886,886,886,0
20241205,112900,22439979,886,886,886,886,0
20241205,112800,22439979,886,886,886,886,0
20241205,112700,22439979,886,886,886,886,0
20241205,112600,22439979,886,886,886,886,0
20241205,112500,22439979,886,886,886,886,0
20241205,112400,22439979,886,886,886,886,0
20241205,112300,22439979,886,886,886,886,0
20241205,112200,22439979,886,886,886,886,0
20241205,112100,22439979,886,886,886,886,0
20241205,112000,22439979,886,886,886,886,0
20241205,111900,22439979,886,886,886,886,1
20241205,111800,22439093,887,887,887,887,0
20241205,111700,22439093,887,887,887,887,250
20241205,111600,22217343,887,887,887,887,200
20241205,111500,22039943,887,887,887,887,0
20241205,111400,22039943,887,887,887,887,0
20241205,111300,22039943,887,887,887,887,0
20241205,111200,22039943,887,887,887,887,0
20241205,111100,22039943,887,887,887,887,0
20241205,111000,22039943,887,887,887,887,0
20241205,110900,22039943,887,887,887,887,0
20241205,110800,22039943,887,887,887,887,0
20241205,110700,22039943,887,887,887,887,0
20241205,110600,22039943,887,887,887,887,0
20241205,110500,22039943,887,887,887,887,0
20241205,110400,22039943,887,887,887,887,0
20241205,110300,22039943,887,887,887,887,2
20241205,110200,22038169,879,879,879,879,0
20241205,110100,22038169,879,879,879,879,0
20241205,110000,22038169,879,879,879,879,0
20241205,105900,22038169,879,879,879,879,0
20241205,105800,22038169,879,879,879,879,360
20241205,105700,21721729,879,879,879,879,0
20241205,105600,21721729,879,879,879,879,1600
20241205,105500,20315329,887,887,887,887,0
20241205,105400,20315329,887,887,887,887,0
20241205,105300,20315329,887,887,887,887,0
20241205,105200,20315329,887,887,887,887,0
20241205,105100,20315329,887,887,887,887,0
20241205,105000,20315329,887,887,887,887,0
20241205,104900,20315329,887,887,887,887,1263
20241205,104800,19195048,887,887,887,887,0
20241205,104700,19195048,887,887,887,887,0
20241205,104600,19195048,887,887,887,887,0
20241205,104500,19195048,887,887,887,887,0
20241205,104400,19195048,887,887,887,887,127
20241205,104300,19082399,887,887,887,887,0
20241205,104200,19082399,887,887,887,887,0
20241205,104100,19082399,887,887,887,887,0
20241205,104000,19082399,887,887,887,887,0
20241205,103900,19082399,887,887,887,887,76
20241205,103800,19014987,887,887,887,887,0
20241205,103700,19014987,887,887,887,887,1
20241205,103600,19014100,880,880,880,880,0
20241205,103500,19014100,880,880,880,880,0
20241205,103400,19014100,880,880,880,880,0
20241205,103300,19014100,880,880,880,880,0
20241205,103200,19014100,880,880,880,880,0
20241205,103100,19014100,880,880,880,880,0
20241205,103000,19014100,880,880,880,880,0
20241205,102900,19014100,880,880,880,880,0
20241205,102800,19014100,880,880,880,880,0
20241205,102700,19014100,880,880,880,880,0
20241205,102600,19014100,880,880,880,880,929
20241205,102500,18196580,880,880,880,880,0
20241205,102400,18196580,880,881,881,880,5368
20241205,102300,13471384,881,881,881,881,0
20241205,102200,13471384,881,881,881,881,0
20241205,102100,13471384,881,881,881,881,0
20241205,102000,13471384,881,881,881,881,0
20241205,101900,13471384,881,881,881,881,0
20241205,101800,13471384,881,881,881,881,0
20241205,101700,13471384,881,881,881,881,0
20241205,101600,13471384,881,881,881,881,0
20241205,101500,13471384,881,881,881,881,1
20241205,101400,13470503,882,882,882,882,0
20241205,101300,13470503,882,882,882,882,0
20241205,101200,13470503,882,882,882,882,0
20241205,101100,13470503,882,883,883,882,22
20241205,101000,13451096,893,893,893,893,0
20241205,100900,13451096,893,893,893,893,0
20241205,100800,13451096,893,893,893,893,0
20241205,100700,13451096,893,893,893,893,0
20241205,100600,13451096,893,893,893,893,0
20241205,100500,13451096,893,893,893,893,0
20241205,100400,13451096,893,893,893,893,0
20241205,100300,13451096,893,893,893,893,0
20241205,100200,13451096,893,893,893,893,2
20241205,100100,13449310,883,883,883,883,0
20241205,100000,13449310,883,883,883,883,0
20241205,095900,13449310,883,883,883,883,0
20241205,095800,13449310,883,883,883,883,0
20241205,095700,13449310,883,883,883,883,0
20241205,095600,13449310,883,883,883,883,2
20241205,095500,13447544,888,888,888,888,0
20241205,095400,13447544,888,888,888,888,0
20241205,095300,13447544,888,888,888,888,0
20241205,095200,13447544,888,889,889,888,2
20241205,095100,13445767,890,890,890,890,0
20241205,095000,13445767,890,890,890,890,1
20241205,094900,13444877,894,894,894,894,0
20241205,094800,13444877,894,894,894,894,0
20241205,094700,13444877,894,894,894,894,0
20241205,094600,13444877,894,894,894,894,0
20241205,094500,13444877,894,894,894,894,0
20241205,094400,13444877,894,894,894,894,0
20241205,094300,13444877,894,894,894,894,0
20241205,094200,13444877,894,894,894,894,0
20241205,094100,13444877,894,895,895,883,579
20241205,094000,12930471,895,895,895,895,0
20241205,093900,12930471,895,895,895,895,0
20241205,093800,12930471,895,895,895,895,15
20241205,093700,12917046,895,895,895,895,2
20241205,093600,12915256,886,886,886,886,214
20241205,093500,12725652,886,886,886,886,1
20241205,093400,12724766,886,886,886,886,0
20241205,093300,12724766,886,886,886,886,630
20241205,093200,12166586,886,886,886,886,0
20241205,093100,12166586,886,886,886,880,350
20241205,093000,11856516,886,886,886,886,221
20241205,092900,11660710,880,882,886,880,1238
20241205,092800,10564921,884,884,884,884,0
20241205,092700,10564921,884,884,884,884,0
20241205,092600,10564921,884,884,884,884,0
20241205,092500,10564921,884,884,884,884,0
20241205,092400,10564921,884,884,884,884,0
20241205,092300,10564921,884,884,884,884,0
20241205,092200,10564921,884,884,884,884,0
20241205,092100,10564921,884,884,884,884,0
20241205,092000,10564921,884,884,884,884,0
20241205,091900,10564921,884,884,884,884,0
20241205,091800,10564921,884,884,884,884,0
20241205,091700,10564921,884,884,884,884,2
20241205,091600,10563153,880,880,880,880,200
20241205,091500,10387153,880,880,880,880,403
20241205,091400,10032513,880,880,880,880,0
20241205,091300,10032513,880,880,880,880,2439
20241205,091200,7886193,880,882,882,880,138
20241205,091100,7764589,883,885,885,883,720
20241205,091000,7127746,885,885,885,885,161
20241205,090900,6985261,886,886,886,886,1650
20241205,090800,5523361,886,886,886,886,1
20241205,090700,5522475,896,896,896,896,1
20241205,090600,5521579,885,885,885,885,0
20241205,090500,5521579,885,893,893,885,3000
20241205,090400,2842659,896,893,896,893,13
20241205,090300,2831041,893,893,893,893,0
20241205,090200,2831041,893,893,893,893,0
20241205,090100,2831041,893,893,893,893,0
20241205,090000,2831041,893,897,897,893,3163