KissMeData/010280/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,185500,90753643,641,641,641,641,3071
20241202,185400,90753643,641,641,641,641,0
20241202,185300,90753643,641,641,641,641,0
20241202,185200,90753643,641,641,641,641,0
20241202,185100,90753643,641,641,641,641,0
20241202,185000,90753643,641,641,641,641,0
20241202,184900,90753643,641,641,641,641,0
20241202,184800,90753643,641,641,641,641,0
20241202,184700,90753643,641,641,641,641,0
20241202,184600,90753643,641,641,641,641,0
20241202,184500,90753643,641,641,641,641,0
20241202,184400,90753643,641,641,641,641,0
20241202,184300,90753643,641,641,641,641,0
20241202,184200,90753643,641,641,641,641,0
20241202,184100,90753643,641,641,641,641,0
20241202,184000,90753643,641,641,641,641,0
20241202,183900,90753643,641,641,641,641,0
20241202,183800,90753643,641,641,641,641,0
20241202,183700,90753643,641,641,641,641,0
20241202,183600,90753643,641,641,641,641,0
20241202,183500,90753643,641,641,641,641,0
20241202,183400,90753643,641,641,641,641,0
20241202,183300,90753643,641,641,641,641,0
20241202,183200,90753643,641,641,641,641,0
20241202,183100,90753643,641,641,641,641,0
20241202,183000,90753643,641,641,641,641,0
20241202,182900,90753643,641,641,641,641,0
20241202,182800,90753643,641,641,641,641,0
20241202,182700,90753643,641,641,641,641,0
20241202,182600,90753643,641,641,641,641,0
20241202,182500,90753643,641,641,641,641,3071
20241202,182400,90753643,641,641,641,641,0
20241202,182300,90753643,641,641,641,641,0
20241202,182200,90753643,641,641,641,641,0
20241202,182100,90753643,641,641,641,641,0
20241202,182000,90753643,641,641,641,641,0
20241202,181900,90753643,641,641,641,641,0
20241202,181800,90753643,641,641,641,641,0
20241202,181700,90753643,641,641,641,641,0
20241202,181600,90753643,641,641,641,641,0
20241202,181500,90753643,641,641,641,641,0
20241202,181400,90753643,641,641,641,641,0
20241202,181300,90753643,641,641,641,641,0
20241202,181200,90753643,641,641,641,641,0
20241202,181100,90753643,641,641,641,641,0
20241202,181000,90753643,641,641,641,641,0
20241202,180900,90753643,641,641,641,641,0
20241202,180800,90753643,641,641,641,641,0
20241202,180700,90753643,641,641,641,641,0
20241202,180600,90753643,641,641,641,641,0
20241202,180500,90753643,641,641,641,641,0
20241202,180400,90753643,641,641,641,641,0
20241202,180300,90753643,641,641,641,641,0
20241202,180200,90753643,641,641,641,641,0
20241202,180100,90753643,641,641,641,641,0
20241202,180000,90753643,641,641,641,641,0
20241202,175900,90753643,641,641,641,641,0
20241202,175800,90753643,641,641,641,641,0
20241202,175700,90753643,641,641,641,641,0
20241202,175600,90753643,641,641,641,641,0
20241202,175500,90753643,641,641,641,641,3071
20241202,175400,90753643,641,641,641,641,0
20241202,175300,90753643,641,641,641,641,0
20241202,175200,90753643,641,641,641,641,0
20241202,175100,90753643,641,641,641,641,0
20241202,175000,90753643,641,641,641,641,0
20241202,174900,90753643,641,641,641,641,0
20241202,174800,90753643,641,641,641,641,0
20241202,174700,90753643,641,641,641,641,0
20241202,174600,90753643,641,641,641,641,0
20241202,174500,90753643,641,641,641,641,0
20241202,174400,90753643,641,641,641,641,0
20241202,174300,90753643,641,641,641,641,0
20241202,174200,90753643,641,641,641,641,0
20241202,174100,90753643,641,641,641,641,0
20241202,174000,90753643,641,641,641,641,0
20241202,173900,90753643,641,641,641,641,0
20241202,173800,90753643,641,641,641,641,0
20241202,173700,90753643,641,641,641,641,0
20241202,173600,90753643,641,641,641,641,0
20241202,173500,90753643,641,641,641,641,0
20241202,173400,90753643,641,641,641,641,0
20241202,173300,90753643,641,641,641,641,0
20241202,173200,90753643,641,641,641,641,0
20241202,173100,90753643,641,641,641,641,0
20241202,173000,90753643,641,641,641,641,0
20241202,172900,90753643,641,641,641,641,0
20241202,172800,90753643,641,641,641,641,0
20241202,172700,90753643,641,641,641,641,0
20241202,172600,90753643,641,641,641,641,0
20241202,172500,90753643,641,641,641,641,3071
20241202,172400,90753643,641,641,641,641,0
20241202,172300,90753643,641,641,641,641,0
20241202,172200,90753643,641,641,641,641,0
20241202,172100,90753643,641,641,641,641,0
20241202,172000,90753643,641,641,641,641,0
20241202,171900,90753643,641,641,641,641,0
20241202,171800,90753643,641,641,641,641,0
20241202,171700,90753643,641,641,641,641,0
20241202,171600,90753643,641,641,641,641,0
20241202,171500,90753643,641,641,641,641,0
20241202,171400,90753643,641,641,641,641,0
20241202,171300,90753643,641,641,641,641,0
20241202,171200,90753643,641,641,641,641,0
20241202,171100,90753643,641,641,641,641,0
20241202,171000,90753643,641,641,641,641,0
20241202,170900,90753643,641,641,641,641,0
20241202,170800,90753643,641,641,641,641,0
20241202,170700,90753643,641,641,641,641,0
20241202,170600,90753643,641,641,641,641,0
20241202,170500,90753643,641,641,641,641,0
20241202,170400,90753643,641,641,641,641,0
20241202,170300,90753643,641,641,641,641,0
20241202,170200,90753643,641,641,641,641,0
20241202,170100,90753643,641,641,641,641,0
20241202,170000,90753643,641,641,641,641,0
20241202,165900,90753643,641,641,641,641,0
20241202,165800,90753643,641,641,641,641,0
20241202,165700,90753643,641,641,641,641,0
20241202,165600,90753643,641,641,641,641,0
20241202,165500,90753643,641,641,641,641,3071
20241202,165400,90753643,641,641,641,641,0
20241202,165300,90753643,641,641,641,641,0
20241202,165200,90753643,641,641,641,641,0
20241202,165100,90753643,641,641,641,641,0
20241202,165000,90753643,641,641,641,641,0
20241202,164900,90753643,641,641,641,641,0
20241202,164800,90753643,641,641,641,641,0
20241202,164700,90753643,641,641,641,641,0
20241202,164600,90753643,641,641,641,641,0
20241202,164500,90753643,641,641,641,641,0
20241202,164400,90753643,641,641,641,641,0
20241202,164300,90753643,641,641,641,641,0
20241202,164200,90753643,641,641,641,641,0
20241202,164100,90753643,641,641,641,641,0
20241202,164000,90753643,641,641,641,641,0
20241202,163900,90753643,641,641,641,641,0
20241202,163800,90753643,641,641,641,641,0
20241202,163700,90753643,641,641,641,641,0
20241202,163600,90753643,641,641,641,641,0
20241202,163500,90753643,641,641,641,641,0
20241202,163400,90753643,641,641,641,641,0
20241202,163300,90753643,641,641,641,641,0
20241202,163200,90753643,641,641,641,641,0
20241202,163100,90753643,641,641,641,641,0
20241202,163000,90753643,641,641,641,641,0
20241202,162900,90753643,641,641,641,641,0
20241202,162800,90753643,641,641,641,641,0
20241202,162700,90753643,641,641,641,641,0
20241202,162600,90753643,641,641,641,641,0
20241202,162500,90753643,641,641,641,641,3071
20241202,162400,90753643,641,641,641,641,0
20241202,162300,90753643,641,641,641,641,0
20241202,162200,90753643,641,641,641,641,0
20241202,162100,90753643,641,641,641,641,0
20241202,162000,90753643,641,641,641,641,0
20241202,161900,90753643,641,641,641,641,0
20241202,161800,90753643,641,641,641,641,0
20241202,161700,90753643,641,641,641,641,0
20241202,161600,90753643,641,641,641,641,0
20241202,161500,90753643,641,641,641,641,0
20241202,161400,90753643,641,641,641,641,0
20241202,161300,90753643,641,641,641,641,0
20241202,161200,90753643,641,641,641,641,0
20241202,161100,90753643,641,641,641,641,0
20241202,161000,90753643,641,641,641,641,0
20241202,160900,90753643,641,641,641,641,0
20241202,160800,90753643,641,641,641,641,0
20241202,160700,90753643,641,641,641,641,0
20241202,160600,90753643,641,641,641,641,0
20241202,160500,90753643,641,641,641,641,0
20241202,160400,90753643,641,641,641,641,0
20241202,160300,90753643,641,641,641,641,0
20241202,160200,90753643,641,641,641,641,0
20241202,160100,90753643,641,641,641,641,0
20241202,160000,90753643,641,641,641,641,0
20241202,155900,90753643,641,641,641,641,0
20241202,155800,90753643,641,641,641,641,0
20241202,155700,90753643,641,641,641,641,0
20241202,155600,90753643,641,641,641,641,0
20241202,155500,90753643,641,641,641,641,3071
20241202,155400,90753643,641,641,641,641,0
20241202,155300,90753643,641,641,641,641,0
20241202,155200,90753643,641,641,641,641,0
20241202,155100,90753643,641,641,641,641,0
20241202,155000,90753643,641,641,641,641,0
20241202,154900,90753643,641,641,641,641,0
20241202,154800,90753643,641,641,641,641,0
20241202,154700,90753643,641,641,641,641,0
20241202,154600,90753643,641,641,641,641,0
20241202,154500,90753643,641,641,641,641,0
20241202,154400,90753643,641,641,641,641,0
20241202,154300,90753643,641,641,641,641,0
20241202,154200,90753643,641,641,641,641,0
20241202,154100,90753643,641,641,641,641,0
20241202,154000,90753643,641,641,641,641,0
20241202,153900,90753643,641,641,641,641,0
20241202,153800,90753643,641,641,641,641,0
20241202,153700,90753643,641,641,641,641,0
20241202,153600,90753643,641,641,641,641,0
20241202,153500,90753643,641,641,641,641,0
20241202,153400,90753643,641,641,641,641,0
20241202,153300,90753643,641,641,641,641,0
20241202,153200,90753643,641,641,641,641,0
20241202,153100,90753643,641,641,641,641,0
20241202,153000,90753643,641,641,641,641,3071
20241202,152900,88785132,641,641,641,641,0
20241202,152800,88785132,641,641,641,641,0
20241202,152700,88785132,641,641,641,641,0
20241202,152600,88785132,641,641,641,641,0
20241202,152500,88785132,641,641,641,641,0
20241202,152400,88785132,641,641,641,641,0
20241202,152300,88785132,641,641,641,641,0
20241202,152200,88785132,641,641,641,641,0
20241202,152100,88785132,641,641,641,641,0
20241202,152000,88785132,641,641,641,641,0
20241202,151900,88785132,641,641,641,641,118
20241202,151800,88709494,640,640,640,640,704
20241202,151700,88258934,640,640,640,640,4
20241202,151600,88256374,640,640,640,640,0
20241202,151500,88256374,640,640,640,640,0
20241202,151400,88256374,640,640,640,640,0
20241202,151300,88256374,640,640,640,640,0
20241202,151200,88256374,640,640,640,640,0
20241202,151100,88256374,640,640,640,640,0
20241202,151000,88256374,640,640,640,640,467
20241202,150900,87957494,640,640,640,640,783
20241202,150800,87456374,640,640,640,640,0
20241202,150700,87456374,640,638,640,638,783
20241202,150600,86956105,638,638,638,638,0
20241202,150500,86956105,638,638,638,638,0
20241202,150400,86956105,638,638,638,638,0
20241202,150300,86956105,638,638,638,638,70
20241202,150200,86911445,638,638,638,638,0
20241202,150100,86911445,638,638,638,638,0
20241202,150000,86911445,638,638,638,638,0
20241202,145900,86911445,638,638,638,638,0
20241202,145800,86911445,638,638,638,638,413
20241202,145700,86647951,638,639,639,638,233
20241202,145600,86499234,638,638,638,638,0
20241202,145500,86499234,638,638,638,638,0
20241202,145400,86499234,638,638,638,638,0
20241202,145300,86499234,638,638,638,638,0
20241202,145200,86499234,638,638,638,638,0
20241202,145100,86499234,638,638,638,638,0
20241202,145000,86499234,638,638,638,638,0
20241202,144900,86499234,638,638,638,638,0
20241202,144800,86499234,638,638,638,638,0
20241202,144700,86499234,638,638,638,638,0
20241202,144600,86499234,638,638,638,638,0
20241202,144500,86499234,638,638,638,638,0
20241202,144400,86499234,638,638,638,638,0
20241202,144300,86499234,638,638,638,638,32
20241202,144200,86478818,640,640,640,640,0
20241202,144100,86478818,640,640,640,640,500
20241202,144000,86158818,640,640,640,640,0
20241202,143900,86158818,640,640,640,640,0
20241202,143800,86158818,640,640,640,640,0
20241202,143700,86158818,640,640,640,640,0
20241202,143600,86158818,640,640,640,640,0
20241202,143500,86158818,640,640,640,640,0
20241202,143400,86158818,640,640,640,640,1
20241202,143300,86158178,639,639,639,639,0
20241202,143200,86158178,639,639,639,639,0
20241202,143100,86158178,639,639,639,639,0
20241202,143000,86158178,639,639,639,639,130
20241202,142900,86075108,638,638,638,638,0
20241202,142800,86075108,638,638,638,638,0
20241202,142700,86075108,638,638,638,638,0
20241202,142600,86075108,638,639,639,638,35
20241202,142500,86052768,639,639,639,639,0
20241202,142400,86052768,639,639,639,639,0
20241202,142300,86052768,639,639,639,639,55
20241202,142200,86017623,639,639,639,639,0
20241202,142100,86017623,639,639,639,639,0
20241202,142000,86017623,639,639,639,639,0
20241202,141900,86017623,639,639,639,639,0
20241202,141800,86017623,639,639,639,639,67
20241202,141700,85974810,639,639,639,639,397
20241202,141600,85721127,638,639,639,638,4398
20241202,141500,82914812,638,638,638,638,0
20241202,141400,82914812,638,638,638,638,0
20241202,141300,82914812,638,638,638,638,0
20241202,141200,82914812,638,638,638,638,25
20241202,141100,82898862,640,640,640,640,0
20241202,141000,82898862,640,640,640,640,0
20241202,140900,82898862,640,640,640,640,0
20241202,140800,82898862,640,640,640,640,0
20241202,140700,82898862,640,640,640,640,0
20241202,140600,82898862,640,640,640,640,67
20241202,140500,82855982,640,640,640,640,11
20241202,140400,82848942,640,640,640,640,0
20241202,140300,82848942,640,640,640,640,157
20241202,140200,82748462,640,640,640,640,0
20241202,140100,82748462,640,640,640,640,0
20241202,140000,82748462,640,640,640,640,0
20241202,135900,82748462,640,640,640,640,313
20241202,135800,82548142,640,640,640,640,0
20241202,135700,82548142,640,640,640,640,0
20241202,135600,82548142,640,640,640,640,0
20241202,135500,82548142,640,640,640,640,0
20241202,135400,82548142,640,640,640,640,67
20241202,135300,82505262,640,640,640,640,0
20241202,135200,82505262,640,640,640,640,0
20241202,135100,82505262,640,640,640,640,87
20241202,135000,82449582,640,640,640,640,0
20241202,134900,82449582,640,640,640,640,0
20241202,134800,82449582,640,640,640,640,0
20241202,134700,82449582,640,640,640,640,0
20241202,134600,82449582,640,640,640,640,0
20241202,134500,82449582,640,640,640,640,0
20241202,134400,82449582,640,640,640,640,0
20241202,134300,82449582,640,640,640,640,0
20241202,134200,82449582,640,640,640,640,67
20241202,134100,82406702,640,640,640,640,0
20241202,134000,82406702,640,640,640,640,0
20241202,133900,82406702,640,640,640,640,0
20241202,133800,82406702,640,640,640,640,0
20241202,133700,82406702,640,640,640,640,0
20241202,133600,82406702,640,640,640,640,0
20241202,133500,82406702,640,640,640,640,0
20241202,133400,82406702,640,640,640,640,0
20241202,133300,82406702,640,640,640,640,0
20241202,133200,82406702,640,640,640,640,0
20241202,133100,82406702,640,640,640,640,0
20241202,133000,82406702,640,640,640,640,222
20241202,132900,82264622,640,640,640,640,0
20241202,132800,82264622,640,640,640,640,0
20241202,132700,82264622,640,640,640,640,0
20241202,132600,82264622,640,640,640,640,0
20241202,132500,82264622,640,640,640,640,0
20241202,132400,82264622,640,640,640,640,0
20241202,132300,82264622,640,640,640,640,0
20241202,132200,82264622,640,640,640,640,0
20241202,132100,82264622,640,640,640,640,0
20241202,132000,82264622,640,640,640,640,0
20241202,131900,82264622,640,640,640,640,0
20241202,131800,82264622,640,640,640,640,67
20241202,131700,82221742,636,636,636,636,0
20241202,131600,82221742,636,636,636,636,0
20241202,131500,82221742,636,637,637,636,2
20241202,131400,82220469,636,636,636,636,0
20241202,131300,82220469,636,636,636,636,0
20241202,131200,82220469,636,636,636,636,0
20241202,131100,82220469,636,636,636,636,116
20241202,131000,82146693,636,636,636,636,1084
20241202,130900,81457269,636,636,636,636,143
20241202,130800,81366321,640,640,640,640,1348
20241202,130700,80503601,642,642,642,642,30
20241202,130600,80484341,642,641,642,641,67
20241202,130500,80441377,642,642,642,642,0
20241202,130400,80441377,642,642,642,642,0
20241202,130300,80441377,642,642,642,642,417
20241202,130200,80173663,642,642,642,642,0
20241202,130100,80173663,642,642,642,642,0
20241202,130000,80173663,642,642,642,642,0
20241202,125900,80173663,642,642,642,642,0
20241202,125800,80173663,642,642,642,642,0
20241202,125700,80173663,642,642,642,642,77
20241202,125600,80124229,642,642,642,642,600
20241202,125500,79739029,642,642,642,642,100
20241202,125400,79674829,642,641,642,641,8345
20241202,125300,74317341,642,642,642,642,0
20241202,125200,74317341,642,641,642,641,12080
20241202,125100,66563441,641,641,641,641,0
20241202,125000,66563441,641,641,641,641,0
20241202,124900,66563441,641,641,641,641,0
20241202,124800,66563441,641,641,641,641,540
20241202,124700,66217301,641,641,641,641,4944
20241202,124600,63048197,641,641,641,641,2898
20241202,124500,61190579,641,640,641,640,2684
20241202,124400,59470405,640,640,640,640,0
20241202,124300,59470405,640,640,640,640,12
20241202,124200,59462725,640,640,640,640,67
20241202,124100,59419845,640,640,640,640,2000
20241202,124000,58139845,640,640,640,640,0
20241202,123900,58139845,640,640,640,640,0
20241202,123800,58139845,640,640,640,640,0
20241202,123700,58139845,640,640,640,640,624
20241202,123600,57740485,640,640,640,640,282
20241202,123500,57560005,640,640,640,640,139
20241202,123400,57471045,640,639,640,639,2478
20241202,123300,55886058,636,636,636,636,0
20241202,123200,55886058,636,636,636,636,0
20241202,123100,55886058,636,636,636,636,0
20241202,123000,55886058,636,639,639,636,2067
20241202,122900,54570337,636,636,636,636,0
20241202,122800,54570337,636,636,636,636,0
20241202,122700,54570337,636,636,636,636,0
20241202,122600,54570337,636,636,636,636,1000
20241202,122500,53934337,636,637,637,636,1000
20241202,122400,53297956,637,637,637,637,500
20241202,122300,52979456,637,638,638,637,202
20241202,122200,52850668,641,641,641,641,93
20241202,122100,52791055,641,641,641,641,0
20241202,122000,52791055,641,639,641,639,3214
20241202,121900,50732217,639,639,639,639,0
20241202,121800,50732217,639,639,639,639,68
20241202,121700,50688765,639,639,639,639,2
20241202,121600,50687487,638,638,638,638,0
20241202,121500,50687487,638,638,638,638,0
20241202,121400,50687487,638,638,638,638,0
20241202,121300,50687487,638,638,638,638,0
20241202,121200,50687487,638,638,638,638,0
20241202,121100,50687487,638,638,638,638,1000
20241202,121000,50049487,639,639,639,639,0
20241202,120900,50049487,639,639,639,639,0
20241202,120800,50049487,639,639,639,639,838
20241202,120700,49514005,639,640,640,639,838
20241202,120600,48978104,640,640,640,640,67
20241202,120500,48935224,639,639,639,639,0
20241202,120400,48935224,639,639,639,639,0
20241202,120300,48935224,639,639,639,639,1231
20241202,120200,48148615,639,639,639,639,0
20241202,120100,48148615,639,639,639,639,512
20241202,120000,47821447,639,639,639,639,0
20241202,115900,47821447,639,639,639,639,0
20241202,115800,47821447,639,639,639,639,0
20241202,115700,47821447,639,639,639,639,0
20241202,115600,47821447,639,639,639,639,0
20241202,115500,47821447,639,639,639,639,0
20241202,115400,47821447,639,639,639,639,67
20241202,115300,47778634,637,637,637,637,0
20241202,115200,47778634,637,637,637,637,0
20241202,115100,47778634,637,637,637,637,1
20241202,115000,47777997,638,638,638,638,0
20241202,114900,47777997,638,638,638,638,102
20241202,114800,47712921,638,639,639,638,226
20241202,114700,47568605,642,642,642,642,0
20241202,114600,47568605,642,642,642,642,0
20241202,114500,47568605,642,642,642,642,0
20241202,114400,47568605,642,642,642,642,1042
20241202,114300,46899641,642,642,642,642,0
20241202,114200,46899641,642,642,642,642,68
20241202,114100,46855985,639,639,639,639,0
20241202,114000,46855985,639,639,639,639,0
20241202,113900,46855985,639,639,639,639,0
20241202,113800,46855985,639,640,640,639,505
20241202,113700,46532970,640,640,640,640,265
20241202,113600,46363370,640,640,640,640,100
20241202,113500,46299370,640,640,640,640,100
20241202,113400,46235370,640,640,640,640,394
20241202,113300,45983210,640,641,641,640,300
20241202,113200,45791110,641,641,641,641,100
20241202,113100,45727010,642,643,643,642,3400
20241202,113000,43544010,643,643,643,643,68
20241202,112900,43500286,634,634,634,634,0
20241202,112800,43500286,634,634,634,634,0
20241202,112700,43500286,634,634,634,634,0
20241202,112600,43500286,634,634,634,634,0
20241202,112500,43500286,634,634,634,634,0
20241202,112400,43500286,634,639,640,634,1020
20241202,112300,42850170,634,634,634,634,0
20241202,112200,42850170,634,634,634,634,0
20241202,112100,42850170,634,634,634,634,0
20241202,112000,42850170,634,634,634,634,0
20241202,111900,42850170,634,634,634,634,0
20241202,111800,42850170,634,634,645,634,15189
20241202,111700,33182662,633,633,633,633,0
20241202,111600,33182662,633,633,633,633,0
20241202,111500,33182662,633,633,633,633,0
20241202,111400,33182662,633,633,633,633,0
20241202,111300,33182662,633,633,633,633,160
20241202,111200,33081382,633,633,633,633,0
20241202,111100,33081382,633,633,633,633,0
20241202,111000,33081382,633,633,633,633,0
20241202,110900,33081382,633,633,633,633,0
20241202,110800,33081382,633,633,633,633,21
20241202,110700,33068089,634,634,634,634,77
20241202,110600,33019271,633,634,634,633,148
20241202,110500,32925446,634,634,634,634,0
20241202,110400,32925446,634,634,634,634,0
20241202,110300,32925446,634,634,634,634,0
20241202,110200,32925446,634,634,634,634,0
20241202,110100,32925446,634,634,634,634,0
20241202,110000,32925446,634,634,634,634,2
20241202,105900,32924178,634,634,634,634,0
20241202,105800,32924178,634,634,634,634,0
20241202,105700,32924178,634,634,634,634,0
20241202,105600,32924178,634,634,634,634,0
20241202,105500,32924178,634,634,634,634,0
20241202,105400,32924178,634,634,634,634,68
20241202,105300,32881066,633,633,633,633,0
20241202,105200,32881066,633,633,633,633,3
20241202,105100,32879167,634,634,634,634,496
20241202,105000,32564703,633,633,633,633,0
20241202,104900,32564703,633,633,633,633,0
20241202,104800,32564703,633,633,633,633,0
20241202,104700,32564703,633,633,633,633,0
20241202,104600,32564703,633,633,633,633,0
20241202,104500,32564703,633,633,633,633,1594
20241202,104400,31555701,633,633,633,633,0
20241202,104300,31555701,633,633,633,633,0
20241202,104200,31555701,633,633,633,633,68
20241202,104100,31512657,633,633,633,633,0
20241202,104000,31512657,633,633,633,633,0
20241202,103900,31512657,633,633,633,633,0
20241202,103800,31512657,633,633,633,633,338
20241202,103700,31298703,633,633,633,633,0
20241202,103600,31298703,633,633,633,633,70
20241202,103500,31254393,633,633,633,633,1565
20241202,103400,30263748,633,633,633,633,1646
20241202,103300,29221830,633,633,633,633,976
20241202,103200,28604022,633,633,633,633,0
20241202,103100,28604022,633,633,633,633,0
20241202,103000,28604022,633,633,633,633,562
20241202,102900,28248276,633,633,633,633,200
20241202,102800,28121676,633,633,633,633,0
20241202,102700,28121676,633,633,633,633,0
20241202,102600,28121676,633,633,633,633,0
20241202,102500,28121676,633,633,633,633,0
20241202,102400,28121676,633,633,633,633,861
20241202,102300,27576663,633,633,633,633,0
20241202,102200,27576663,633,633,633,633,5928
20241202,102100,23824239,632,632,632,632,80
20241202,102000,23773679,632,632,632,632,1591
20241202,101900,22768167,631,631,631,631,0
20241202,101800,22768167,631,631,631,631,0
20241202,101700,22768167,631,631,631,631,0
20241202,101600,22768167,631,631,631,631,0
20241202,101500,22768167,631,631,631,631,0
20241202,101400,22768167,631,631,631,631,0
20241202,101300,22768167,631,631,631,631,0
20241202,101200,22768167,631,631,631,631,20
20241202,101100,22755547,632,632,632,632,0
20241202,101000,22755547,632,632,632,632,0
20241202,100900,22755547,632,632,632,632,0
20241202,100800,22755547,632,632,632,632,147
20241202,100700,22662643,632,632,632,632,7
20241202,100600,22658219,632,632,632,632,0
20241202,100500,22658219,632,632,632,632,1000
20241202,100400,22026219,633,633,633,633,0
20241202,100300,22026219,633,633,633,633,20
20241202,100200,22013559,633,633,633,633,0
20241202,100100,22013559,633,633,633,633,1410
20241202,100000,21121029,633,633,633,633,131
20241202,095900,21038106,632,632,632,632,4001
20241202,095800,18509474,632,632,632,632,0
20241202,095700,18509474,632,632,632,632,0
20241202,095600,18509474,632,632,632,632,0
20241202,095500,18509474,632,632,632,632,0
20241202,095400,18509474,632,633,633,632,123
20241202,095300,18431690,633,633,633,631,102
20241202,095200,18367324,633,633,633,633,11
20241202,095100,18360361,632,631,632,631,551
20241202,095000,18012679,631,631,631,631,0
20241202,094900,18012679,631,631,631,631,584
20241202,094800,17644175,631,631,631,631,0
20241202,094700,17644175,631,631,631,631,251
20241202,094600,17485794,633,633,633,633,69
20241202,094500,17442117,633,633,633,633,0
20241202,094400,17442117,633,633,633,633,700
20241202,094300,16999017,633,633,633,633,263
20241202,094200,16832538,633,627,633,627,3561
20241202,094100,14586819,626,626,626,626,0
20241202,094000,14586819,626,626,626,626,0
20241202,093900,14586819,626,626,626,626,0
20241202,093800,14586819,626,626,626,626,300
20241202,093700,14399019,627,627,627,627,1270
20241202,093600,13602729,628,628,628,628,527
20241202,093500,13271773,632,632,632,632,0
20241202,093400,13271773,632,632,632,632,0
20241202,093300,13271773,632,632,632,632,46
20241202,093200,13242701,632,632,632,632,44
20241202,093100,13214893,632,632,632,632,0
20241202,093000,13214893,632,629,632,628,753
20241202,092900,12741449,630,630,630,630,250
20241202,092800,12583949,632,633,633,632,480
20241202,092700,12280587,633,633,633,633,2366
20241202,092600,10782909,634,634,634,634,1012
20241202,092500,10141301,632,632,632,632,0
20241202,092400,10141301,632,632,632,632,0
20241202,092300,10141301,632,633,633,632,2392
20241202,092200,8629071,633,633,633,633,0
20241202,092100,8629071,633,633,633,633,614
20241202,092000,8240409,633,633,633,633,386
20241202,091900,7996071,633,630,633,630,1197
20241202,091800,7240773,630,630,630,630,200
20241202,091700,7114773,630,630,630,630,0
20241202,091600,7114773,630,630,630,630,632
20241202,091500,6716613,630,634,634,630,1060
20241202,091400,6045569,634,634,634,634,211
20241202,091300,5911795,635,635,635,635,0
20241202,091200,5911795,635,635,635,635,0
20241202,091100,5911795,635,635,635,635,0
20241202,091000,5911795,635,635,635,635,0
20241202,090900,5911795,635,635,635,635,0
20241202,090800,5911795,635,635,635,635,0
20241202,090700,5911795,635,635,635,635,0
20241202,090600,5911795,635,635,635,635,0
20241202,090500,5911795,635,629,635,629,1001
20241202,090400,5282160,624,624,624,624,0
20241202,090300,5282160,624,624,624,624,0
20241202,090200,5282160,624,624,624,624,0
20241202,090100,5282160,624,624,624,624,52
20241202,090000,5249712,624,624,624,624,8413