KissMeData/001020/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,183300,19858367,852,852,852,852,282
20241213,183200,19858367,852,852,852,852,0
20241213,183100,19858367,852,852,852,852,0
20241213,183000,19858367,852,852,852,852,0
20241213,182900,19858367,852,852,852,852,0
20241213,182800,19858367,852,852,852,852,0
20241213,182700,19858367,852,852,852,852,0
20241213,182600,19858367,852,852,852,852,0
20241213,182500,19858367,852,852,852,852,0
20241213,182400,19858367,852,852,852,852,0
20241213,182300,19858367,852,852,852,852,0
20241213,182200,19858367,852,852,852,852,0
20241213,182100,19858367,852,852,852,852,0
20241213,182000,19858367,852,852,852,852,0
20241213,181900,19858367,852,852,852,852,0
20241213,181800,19858367,852,852,852,852,0
20241213,181700,19858367,852,852,852,852,0
20241213,181600,19858367,852,852,852,852,0
20241213,181500,19858367,852,852,852,852,0
20241213,181400,19858367,852,852,852,852,0
20241213,181300,19858367,852,852,852,852,0
20241213,181200,19858367,852,852,852,852,0
20241213,181100,19858367,852,852,852,852,0
20241213,181000,19858367,852,852,852,852,0
20241213,180900,19858367,852,852,852,852,0
20241213,180800,19858367,852,852,852,852,0
20241213,180700,19858367,852,852,852,852,0
20241213,180600,19858367,852,852,852,852,0
20241213,180500,19858367,852,852,852,852,0
20241213,180400,19858367,852,852,852,852,0
20241213,180300,19858367,852,852,852,852,282
20241213,180200,19858367,852,852,852,852,0
20241213,180100,19858367,852,852,852,852,0
20241213,180000,19858367,852,852,852,852,0
20241213,175900,19858367,852,852,852,852,0
20241213,175800,19858367,852,852,852,852,0
20241213,175700,19858367,852,852,852,852,0
20241213,175600,19858367,852,852,852,852,0
20241213,175500,19858367,852,852,852,852,0
20241213,175400,19858367,852,852,852,852,0
20241213,175300,19858367,852,852,852,852,0
20241213,175200,19858367,852,852,852,852,0
20241213,175100,19858367,852,852,852,852,0
20241213,175000,19858367,852,852,852,852,0
20241213,174900,19858367,852,852,852,852,0
20241213,174800,19858367,852,852,852,852,0
20241213,174700,19858367,852,852,852,852,0
20241213,174600,19858367,852,852,852,852,0
20241213,174500,19858367,852,852,852,852,0
20241213,174400,19858367,852,852,852,852,0
20241213,174300,19858367,852,852,852,852,0
20241213,174200,19858367,852,852,852,852,0
20241213,174100,19858367,852,852,852,852,0
20241213,174000,19858367,852,852,852,852,0
20241213,173900,19858367,852,852,852,852,0
20241213,173800,19858367,852,852,852,852,0
20241213,173700,19858367,852,852,852,852,0
20241213,173600,19858367,852,852,852,852,0
20241213,173500,19858367,852,852,852,852,0
20241213,173400,19858367,852,852,852,852,0
20241213,173300,19858367,852,852,852,852,282
20241213,173200,19858367,852,852,852,852,0
20241213,173100,19858367,852,852,852,852,0
20241213,173000,19858367,852,852,852,852,0
20241213,172900,19858367,852,852,852,852,0
20241213,172800,19858367,852,852,852,852,0
20241213,172700,19858367,852,852,852,852,0
20241213,172600,19858367,852,852,852,852,0
20241213,172500,19858367,852,852,852,852,0
20241213,172400,19858367,852,852,852,852,0
20241213,172300,19858367,852,852,852,852,0
20241213,172200,19858367,852,852,852,852,0
20241213,172100,19858367,852,852,852,852,0
20241213,172000,19858367,852,852,852,852,0
20241213,171900,19858367,852,852,852,852,0
20241213,171800,19858367,852,852,852,852,0
20241213,171700,19858367,852,852,852,852,0
20241213,171600,19858367,852,852,852,852,0
20241213,171500,19858367,852,852,852,852,0
20241213,171400,19858367,852,852,852,852,0
20241213,171300,19858367,852,852,852,852,0
20241213,171200,19858367,852,852,852,852,0
20241213,171100,19858367,852,852,852,852,0
20241213,171000,19858367,852,852,852,852,0
20241213,170900,19858367,852,852,852,852,0
20241213,170800,19858367,852,852,852,852,0
20241213,170700,19858367,852,852,852,852,0
20241213,170600,19858367,852,852,852,852,0
20241213,170500,19858367,852,852,852,852,0
20241213,170400,19858367,852,852,852,852,0
20241213,170300,19858367,852,852,852,852,282
20241213,170200,19858367,852,852,852,852,0
20241213,170100,19858367,852,852,852,852,0
20241213,170000,19858367,852,852,852,852,0
20241213,165900,19858367,852,852,852,852,0
20241213,165800,19858367,852,852,852,852,0
20241213,165700,19858367,852,852,852,852,0
20241213,165600,19858367,852,852,852,852,0
20241213,165500,19858367,852,852,852,852,0
20241213,165400,19858367,852,852,852,852,0
20241213,165300,19858367,852,852,852,852,0
20241213,165200,19858367,852,852,852,852,0
20241213,165100,19858367,852,852,852,852,0
20241213,165000,19858367,852,852,852,852,0
20241213,164900,19858367,852,852,852,852,0
20241213,164800,19858367,852,852,852,852,0
20241213,164700,19858367,852,852,852,852,0
20241213,164600,19858367,852,852,852,852,0
20241213,164500,19858367,852,852,852,852,0
20241213,164400,19858367,852,852,852,852,0
20241213,164300,19858367,852,852,852,852,0
20241213,164200,19858367,852,852,852,852,0
20241213,164100,19858367,852,852,852,852,0
20241213,164000,19858367,852,852,852,852,0
20241213,163900,19858367,852,852,852,852,0
20241213,163800,19858367,852,852,852,852,0
20241213,163700,19858367,852,852,852,852,0
20241213,163600,19858367,852,852,852,852,0
20241213,163500,19858367,852,852,852,852,0
20241213,163400,19858367,852,852,852,852,0
20241213,163300,19858367,852,852,852,852,282
20241213,163200,19858367,852,852,852,852,0
20241213,163100,19858367,852,852,852,852,0
20241213,163000,19858367,852,852,852,852,0
20241213,162900,19858367,852,852,852,852,0
20241213,162800,19858367,852,852,852,852,0
20241213,162700,19858367,852,852,852,852,0
20241213,162600,19858367,852,852,852,852,0
20241213,162500,19858367,852,852,852,852,0
20241213,162400,19858367,852,852,852,852,0
20241213,162300,19858367,852,852,852,852,0
20241213,162200,19858367,852,852,852,852,0
20241213,162100,19858367,852,852,852,852,0
20241213,162000,19858367,852,852,852,852,0
20241213,161900,19858367,852,852,852,852,0
20241213,161800,19858367,852,852,852,852,0
20241213,161700,19858367,852,852,852,852,0
20241213,161600,19858367,852,852,852,852,0
20241213,161500,19858367,852,852,852,852,0
20241213,161400,19858367,852,852,852,852,0
20241213,161300,19858367,852,852,852,852,0
20241213,161200,19858367,852,852,852,852,0
20241213,161100,19858367,852,852,852,852,0
20241213,161000,19858367,852,852,852,852,0
20241213,160900,19858367,852,852,852,852,0
20241213,160800,19858367,852,852,852,852,0
20241213,160700,19858367,852,852,852,852,0
20241213,160600,19858367,852,852,852,852,0
20241213,160500,19858367,852,852,852,852,0
20241213,160400,19858367,852,852,852,852,0
20241213,160300,19858367,852,852,852,852,282
20241213,160200,19858367,852,852,852,852,0
20241213,160100,19858367,852,852,852,852,0
20241213,160000,19858367,852,852,852,852,0
20241213,155900,19858367,852,852,852,852,0
20241213,155800,19858367,852,852,852,852,0
20241213,155700,19858367,852,852,852,852,0
20241213,155600,19858367,852,852,852,852,0
20241213,155500,19858367,852,852,852,852,0
20241213,155400,19858367,852,852,852,852,0
20241213,155300,19858367,852,852,852,852,0
20241213,155200,19858367,852,852,852,852,0
20241213,155100,19858367,852,852,852,852,0
20241213,155000,19858367,852,852,852,852,0
20241213,154900,19858367,852,852,852,852,0
20241213,154800,19858367,852,852,852,852,0
20241213,154700,19858367,852,852,852,852,0
20241213,154600,19858367,852,852,852,852,0
20241213,154500,19858367,852,852,852,852,0
20241213,154400,19858367,852,852,852,852,0
20241213,154300,19858367,852,852,852,852,0
20241213,154200,19858367,852,852,852,852,0
20241213,154100,19858367,852,852,852,852,0
20241213,154000,19858367,852,852,852,852,0
20241213,153900,19858367,852,852,852,852,0
20241213,153800,19858367,852,852,852,852,0
20241213,153700,19858367,852,852,852,852,0
20241213,153600,19858367,852,852,852,852,0
20241213,153500,19858367,852,852,852,852,0
20241213,153400,19858367,852,852,852,852,0
20241213,153300,19858367,852,852,852,852,282
20241213,153200,19858367,852,852,852,852,0
20241213,153100,19858367,852,852,852,852,0
20241213,153000,19858367,852,852,852,852,282
20241213,152900,19618103,860,860,860,860,0
20241213,152800,19618103,860,860,860,860,0
20241213,152700,19618103,860,860,860,860,0
20241213,152600,19618103,860,860,860,860,0
20241213,152500,19618103,860,860,860,860,0
20241213,152400,19618103,860,860,860,860,0
20241213,152300,19618103,860,860,860,860,0
20241213,152200,19618103,860,860,860,860,0
20241213,152100,19618103,860,860,860,860,0
20241213,152000,19618103,860,860,860,860,0
20241213,151900,19618103,860,860,860,860,0
20241213,151800,19618103,860,860,860,860,0
20241213,151700,19618103,860,860,860,860,0
20241213,151600,19618103,860,860,860,860,0
20241213,151500,19618103,860,860,860,860,0
20241213,151400,19618103,860,860,860,860,0
20241213,151300,19618103,860,860,860,860,0
20241213,151200,19618103,860,860,860,860,0
20241213,151100,19618103,860,860,860,860,0
20241213,151000,19618103,860,860,860,860,0
20241213,150900,19618103,860,860,860,860,0
20241213,150800,19618103,860,860,860,860,0
20241213,150700,19618103,860,860,860,860,0
20241213,150600,19618103,860,860,860,860,0
20241213,150500,19618103,860,860,860,860,0
20241213,150400,19618103,860,860,860,860,0
20241213,150300,19618103,860,860,860,860,0
20241213,150200,19618103,860,860,860,860,0
20241213,150100,19618103,860,852,860,852,2
20241213,150000,19616391,850,850,850,850,0
20241213,145900,19616391,850,850,850,850,0
20241213,145800,19616391,850,850,850,850,0
20241213,145700,19616391,850,850,850,850,0
20241213,145600,19616391,850,858,858,850,2000
20241213,145500,17910379,860,860,860,860,0
20241213,145400,17910379,860,860,860,860,0
20241213,145300,17910379,860,860,860,860,0
20241213,145200,17910379,860,860,860,860,0
20241213,145100,17910379,860,860,860,860,0
20241213,145000,17910379,860,860,860,860,0
20241213,144900,17910379,860,860,860,860,0
20241213,144800,17910379,860,860,860,860,0
20241213,144700,17910379,860,858,860,858,2
20241213,144600,17908661,859,859,860,859,3678
20241213,144500,14749073,859,859,859,859,17
20241213,144400,14734470,859,859,859,859,0
20241213,144300,14734470,859,859,859,859,0
20241213,144200,14734470,859,859,859,859,0
20241213,144100,14734470,859,859,859,859,0
20241213,144000,14734470,859,859,859,859,0
20241213,143900,14734470,859,858,859,858,4
20241213,143800,14731037,858,858,858,858,0
20241213,143700,14731037,858,858,858,858,0
20241213,143600,14731037,858,858,858,858,0
20241213,143500,14731037,858,858,858,858,0
20241213,143400,14731037,858,858,858,858,1
20241213,143300,14730179,858,858,858,858,0
20241213,143200,14730179,858,858,858,858,0
20241213,143100,14730179,858,859,859,858,9
20241213,143000,14722449,858,859,859,858,10
20241213,142900,14713868,860,860,860,860,0
20241213,142800,14713868,860,860,860,860,0
20241213,142700,14713868,860,860,860,860,1
20241213,142600,14713008,858,858,858,858,0
20241213,142500,14713008,858,858,858,858,0
20241213,142400,14713008,858,858,858,858,0
20241213,142300,14713008,858,858,858,858,0
20241213,142200,14713008,858,858,858,858,500
20241213,142100,14284008,858,858,858,858,9
20241213,142000,14276286,858,858,858,858,27
20241213,141900,14253120,858,858,858,858,0
20241213,141800,14253120,858,858,858,858,0
20241213,141700,14253120,858,858,858,858,1
20241213,141600,14252262,859,859,859,859,0
20241213,141500,14252262,859,859,859,859,0
20241213,141400,14252262,859,859,859,859,0
20241213,141300,14252262,859,859,859,859,0
20241213,141200,14252262,859,859,859,859,0
20241213,141100,14252262,859,859,859,859,0
20241213,141000,14252262,859,859,859,859,0
20241213,140900,14252262,859,859,859,859,0
20241213,140800,14252262,859,859,859,859,0
20241213,140700,14252262,859,859,859,859,0
20241213,140600,14252262,859,859,859,859,0
20241213,140500,14252262,859,859,859,859,0
20241213,140400,14252262,859,859,859,859,0
20241213,140300,14252262,859,859,859,859,0
20241213,140200,14252262,859,859,859,859,1000
20241213,140100,13393262,859,859,859,859,126
20241213,140000,13285028,859,859,859,859,0
20241213,135900,13285028,859,859,859,859,0
20241213,135800,13285028,859,859,859,859,0
20241213,135700,13285028,859,859,859,859,8
20241213,135600,13278156,859,859,859,859,0
20241213,135500,13278156,859,859,859,859,0
20241213,135400,13278156,859,859,859,859,0
20241213,135300,13278156,859,859,859,859,0
20241213,135200,13278156,859,860,860,859,188
20241213,135100,13116656,859,859,859,859,13
20241213,135000,13105489,859,859,859,859,0
20241213,134900,13105489,859,859,859,859,0
20241213,134800,13105489,859,859,859,859,0
20241213,134700,13105489,859,859,859,859,0
20241213,134600,13105489,859,859,860,859,231
20241213,134500,12907052,859,859,859,859,0
20241213,134400,12907052,859,861,861,859,228
20241213,134300,12710975,861,861,861,861,0
20241213,134200,12710975,861,861,861,861,0
20241213,134100,12710975,861,861,861,861,13
20241213,134000,12699782,861,861,861,861,0
20241213,133900,12699782,861,862,862,861,3
20241213,133800,12697198,861,861,861,861,0
20241213,133700,12697198,861,862,862,861,2
20241213,133600,12695475,863,863,863,863,0
20241213,133500,12695475,863,863,863,863,0
20241213,133400,12695475,863,863,863,863,0
20241213,133300,12695475,863,863,863,863,0
20241213,133200,12695475,863,863,863,863,0
20241213,133100,12695475,863,862,863,862,200
20241213,133000,12522893,859,859,859,859,0
20241213,132900,12522893,859,859,859,859,96
20241213,132800,12440429,859,859,859,859,0
20241213,132700,12440429,859,859,859,859,0
20241213,132600,12440429,859,859,859,859,0
20241213,132500,12440429,859,859,859,859,4
20241213,132400,12436993,860,862,862,860,11
20241213,132300,12427530,863,863,863,863,1
20241213,132200,12426667,864,864,864,864,1
20241213,132100,12425803,865,865,865,865,9
20241213,132000,12418018,865,865,865,865,0
20241213,131900,12418018,865,865,865,865,107
20241213,131800,12325463,865,865,865,865,0
20241213,131700,12325463,865,865,865,865,0
20241213,131600,12325463,865,865,865,865,1
20241213,131500,12324598,858,858,858,858,0
20241213,131400,12324598,858,858,858,858,0
20241213,131300,12324598,858,865,865,858,282
20241213,131200,12082607,858,858,858,858,0
20241213,131100,12082607,858,858,858,858,0
20241213,131000,12082607,858,858,858,858,223
20241213,130900,11891273,852,852,852,852,0
20241213,130800,11891273,852,852,852,852,0
20241213,130700,11891273,852,852,852,852,0
20241213,130600,11891273,852,852,852,852,0
20241213,130500,11891273,852,852,852,852,0
20241213,130400,11891273,852,857,857,852,7
20241213,130300,11885292,857,857,857,857,0
20241213,130200,11885292,857,858,858,857,2
20241213,130100,11883577,858,859,859,858,880
20241213,130000,11128337,863,863,863,863,0
20241213,125900,11128337,863,863,863,863,0
20241213,125800,11128337,863,864,864,863,1934
20241213,125700,9457489,864,864,864,864,0
20241213,125600,9457489,864,864,864,864,0
20241213,125500,9457489,864,864,864,864,0
20241213,125400,9457489,864,864,864,864,0
20241213,125300,9457489,864,864,864,864,0
20241213,125200,9457489,864,864,864,864,8
20241213,125100,9450577,863,864,864,863,130
20241213,125000,9338379,865,865,865,865,1
20241213,124900,9337514,864,864,864,864,0
20241213,124800,9337514,864,864,864,864,0
20241213,124700,9337514,864,864,864,864,101
20241213,124600,9250250,865,865,865,865,0
20241213,124500,9250250,865,865,865,865,0
20241213,124400,9250250,865,865,865,865,1625
20241213,124300,7844625,865,865,865,865,0
20241213,124200,7844625,865,865,865,865,0
20241213,124100,7844625,865,865,865,865,8
20241213,124000,7837705,865,865,865,865,0
20241213,123900,7837705,865,865,865,865,0
20241213,123800,7837705,865,865,865,865,8
20241213,123700,7830785,865,865,865,865,0
20241213,123600,7830785,865,865,865,865,0
20241213,123500,7830785,865,865,865,865,0
20241213,123400,7830785,865,865,865,865,0
20241213,123300,7830785,865,865,865,865,0
20241213,123200,7830785,865,865,865,865,0
20241213,123100,7830785,865,865,865,865,8
20241213,123000,7823865,865,865,865,865,0
20241213,122900,7823865,865,865,865,865,0
20241213,122800,7823865,865,865,865,865,0
20241213,122700,7823865,865,865,865,865,0
20241213,122600,7823865,865,865,865,865,9
20241213,122500,7816080,865,865,865,865,0
20241213,122400,7816080,865,865,865,865,0
20241213,122300,7816080,865,865,865,865,9
20241213,122200,7808295,865,865,865,865,0
20241213,122100,7808295,865,865,865,865,0
20241213,122000,7808295,865,865,865,865,0
20241213,121900,7808295,865,865,865,865,0
20241213,121800,7808295,865,865,865,865,0
20241213,121700,7808295,865,865,865,865,0
20241213,121600,7808295,865,865,865,865,9
20241213,121500,7800510,865,865,865,865,0
20241213,121400,7800510,865,865,865,865,0
20241213,121300,7800510,865,865,865,865,0
20241213,121200,7800510,865,865,865,865,9
20241213,121100,7792725,865,862,865,862,2
20241213,121000,7790998,862,862,862,862,0
20241213,120900,7790998,862,862,862,862,500
20241213,120800,7359998,861,863,863,861,1232
20241213,120700,6297945,863,863,863,863,0
20241213,120600,6297945,863,863,863,863,9
20241213,120500,6290178,863,863,863,863,21
20241213,120400,6272055,863,863,863,863,0
20241213,120300,6272055,863,863,863,863,1
20241213,120200,6271192,865,865,865,865,0
20241213,120100,6271192,865,865,865,865,0
20241213,120000,6271192,865,865,865,865,0
20241213,115900,6271192,865,865,865,865,0
20241213,115800,6271192,865,865,865,865,0
20241213,115700,6271192,865,865,865,865,0
20241213,115600,6271192,865,865,865,865,8
20241213,115500,6264272,864,864,864,864,0
20241213,115400,6264272,864,864,864,864,0
20241213,115300,6264272,864,864,864,864,0
20241213,115200,6264272,864,864,864,864,0
20241213,115100,6264272,864,864,864,864,4
20241213,115000,6260816,864,864,864,864,0
20241213,114900,6260816,864,864,864,864,0
20241213,114800,6260816,864,864,864,864,0
20241213,114700,6260816,864,864,864,864,0
20241213,114600,6260816,864,864,864,864,8
20241213,114500,6253904,864,864,864,864,0
20241213,114400,6253904,864,864,864,864,0
20241213,114300,6253904,864,864,864,864,0
20241213,114200,6253904,864,864,864,864,0
20241213,114100,6253904,864,864,864,864,8
20241213,114000,6246992,864,864,864,864,0
20241213,113900,6246992,864,864,864,864,0
20241213,113800,6246992,864,864,864,864,0
20241213,113700,6246992,864,864,864,864,8
20241213,113600,6240080,863,863,863,863,0
20241213,113500,6240080,863,863,863,863,0
20241213,113400,6240080,863,863,863,863,0
20241213,113300,6240080,863,863,863,863,0
20241213,113200,6240080,863,864,864,863,11
20241213,113100,6230578,865,865,865,865,10
20241213,113000,6221928,865,865,865,865,0
20241213,112900,6221928,865,865,865,865,0
20241213,112800,6221928,865,865,865,865,0
20241213,112700,6221928,865,865,865,865,0
20241213,112600,6221928,865,865,865,865,9
20241213,112500,6214143,865,865,865,865,1
20241213,112400,6213278,865,865,865,865,0
20241213,112300,6213278,865,865,865,865,0
20241213,112200,6213278,865,865,865,865,10
20241213,112100,6204628,863,863,863,863,0
20241213,112000,6204628,863,863,863,863,1
20241213,111900,6203765,863,864,864,863,13
20241213,111800,6192537,865,865,865,865,0
20241213,111700,6192537,865,865,865,865,0
20241213,111600,6192537,865,865,865,865,9
20241213,111500,6184752,865,865,865,865,0
20241213,111400,6184752,865,865,865,865,0
20241213,111300,6184752,865,865,865,865,0
20241213,111200,6184752,865,865,865,865,0
20241213,111100,6184752,865,865,865,865,1
20241213,111000,6183887,863,863,863,863,0
20241213,110900,6183887,863,863,863,863,1
20241213,110800,6183024,863,863,863,863,2
20241213,110700,6181298,865,865,865,865,0
20241213,110600,6181298,865,865,865,865,10
20241213,110500,6172648,863,863,863,863,0
20241213,110400,6172648,863,863,863,863,0
20241213,110300,6172648,863,864,864,863,2
20241213,110200,6170921,865,865,865,865,0
20241213,110100,6170921,865,865,865,865,0
20241213,110000,6170921,865,865,865,865,1
20241213,105900,6170056,865,865,865,865,0
20241213,105800,6170056,865,865,865,865,8
20241213,105700,6163136,865,865,865,865,0
20241213,105600,6163136,865,865,865,865,0
20241213,105500,6163136,865,865,865,865,1
20241213,105400,6162271,865,865,865,865,0
20241213,105300,6162271,865,865,865,865,0
20241213,105200,6162271,865,865,865,865,0
20241213,105100,6162271,865,865,865,865,8
20241213,105000,6155351,865,865,865,865,0
20241213,104900,6155351,865,865,865,865,0
20241213,104800,6155351,865,865,865,865,1
20241213,104700,6154486,865,865,865,865,0
20241213,104600,6154486,865,865,865,865,8
20241213,104500,6147566,865,865,865,865,0
20241213,104400,6147566,865,865,865,865,0
20241213,104300,6147566,865,865,865,865,8
20241213,104200,6140646,865,865,865,865,3
20241213,104100,6138051,865,865,865,865,0
20241213,104000,6138051,865,865,865,865,8
20241213,103900,6131131,865,865,865,865,0
20241213,103800,6131131,865,865,865,865,0
20241213,103700,6131131,865,865,865,865,0
20241213,103600,6131131,865,865,865,865,1
20241213,103500,6130266,865,866,866,865,2
20241213,103400,6128535,866,868,868,866,8
20241213,103300,6121597,868,868,868,868,0
20241213,103200,6121597,868,868,868,868,0
20241213,103100,6121597,868,868,868,868,11
20241213,103000,6112049,870,870,870,870,0
20241213,102900,6112049,870,869,870,869,2618
20241213,102800,3834426,869,869,869,869,35
20241213,102700,3804011,869,869,869,869,2
20241213,102600,3802273,870,870,870,870,9
20241213,102500,3794443,870,870,870,870,1
20241213,102400,3793573,870,870,870,870,0
20241213,102300,3793573,870,870,870,870,0
20241213,102200,3793573,870,870,870,870,27
20241213,102100,3770083,870,870,870,870,0
20241213,102000,3770083,870,870,870,870,0
20241213,101900,3770083,870,870,870,870,0
20241213,101800,3770083,870,870,870,870,0
20241213,101700,3770083,870,870,870,870,0
20241213,101600,3770083,870,870,870,870,0
20241213,101500,3770083,870,870,870,870,0
20241213,101400,3770083,870,870,870,870,114
20241213,101300,3670903,870,870,870,870,0
20241213,101200,3670903,870,870,870,870,0
20241213,101100,3670903,870,870,870,870,0
20241213,101000,3670903,870,870,870,870,0
20241213,100900,3670903,870,870,870,870,0
20241213,100800,3670903,870,870,870,870,18
20241213,100700,3655243,870,870,870,870,1
20241213,100600,3654373,870,870,870,870,0
20241213,100500,3654373,870,870,870,870,0
20241213,100400,3654373,870,870,870,870,0
20241213,100300,3654373,870,870,870,870,0
20241213,100200,3654373,870,870,870,870,0
20241213,100100,3654373,870,870,870,870,0
20241213,100000,3654373,870,870,870,870,0
20241213,095900,3654373,870,870,870,870,0
20241213,095800,3654373,870,870,870,870,8
20241213,095700,3647413,870,870,870,870,0
20241213,095600,3647413,870,870,870,870,8
20241213,095500,3640453,870,870,870,870,0
20241213,095400,3640453,870,870,870,870,1
20241213,095300,3639583,870,870,870,870,0
20241213,095200,3639583,870,870,870,870,1785
20241213,095100,2086633,870,870,870,870,0
20241213,095000,2086633,870,870,870,870,0
20241213,094900,2086633,870,870,870,870,0
20241213,094800,2086633,870,870,870,870,8
20241213,094700,2079673,870,870,870,870,1
20241213,094600,2078803,870,870,870,870,0
20241213,094500,2078803,870,870,870,870,43
20241213,094400,2041393,870,870,870,870,0
20241213,094300,2041393,870,870,870,870,0
20241213,094200,2041393,870,870,870,870,1
20241213,094100,2040523,868,868,868,868,0
20241213,094000,2040523,868,868,868,868,0
20241213,093900,2040523,868,868,868,868,1
20241213,093800,2039655,869,869,869,869,1
20241213,093700,2038786,870,870,870,870,2
20241213,093600,2037046,871,871,871,871,0
20241213,093500,2037046,871,871,871,871,1
20241213,093400,2036175,871,871,871,871,1
20241213,093300,2035304,871,871,871,871,1
20241213,093200,2034433,871,871,871,871,18
20241213,093100,2018755,871,871,871,871,5
20241213,093000,2014400,871,871,871,871,6
20241213,092900,2009174,871,871,871,871,10
20241213,092800,2000464,871,871,871,871,3
20241213,092700,1997851,871,871,871,871,5
20241213,092600,1993496,871,872,872,871,12
20241213,092500,1983038,872,872,872,872,4
20241213,092400,1979550,872,872,872,872,7
20241213,092300,1973446,872,871,872,871,10
20241213,092200,1964727,872,872,872,872,4
20241213,092100,1961239,872,872,872,872,27
20241213,092000,1937695,872,872,872,872,9
20241213,091900,1929847,872,872,872,872,6
20241213,091800,1924615,872,872,872,872,5
20241213,091700,1920255,872,872,872,872,9
20241213,091600,1912407,872,872,872,872,5
20241213,091500,1908047,872,872,872,872,6
20241213,091400,1902815,872,871,872,871,855
20241213,091300,1157280,870,869,870,869,22
20241213,091200,1138144,869,869,869,869,6
20241213,091100,1132930,869,870,870,869,5
20241213,091000,1128581,869,872,872,869,10
20241213,090900,1119878,872,872,872,872,5
20241213,090800,1115518,872,871,872,871,7
20241213,090700,1109419,871,872,872,871,10
20241213,090600,1100705,871,871,871,871,5
20241213,090500,1096350,873,873,873,873,4
20241213,090400,1092858,873,873,873,873,10
20241213,090300,1084128,874,874,874,874,4
20241213,090200,1080632,839,839,839,839,0
20241213,090100,1080632,839,839,839,839,0
20241213,090000,1080632,839,839,839,839,1288