KissMeData/084440/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,195900,162426413,917,917,917,917,2685
20241204,195800,162426413,917,917,917,917,0
20241204,195700,162426413,917,917,917,917,0
20241204,195600,162426413,917,917,917,917,0
20241204,195500,162426413,917,917,917,917,0
20241204,195400,162426413,917,917,917,917,0
20241204,195300,162426413,917,917,917,917,0
20241204,195200,162426413,917,917,917,917,0
20241204,195100,162426413,917,917,917,917,0
20241204,195000,162426413,917,917,917,917,0
20241204,194900,162426413,917,917,917,917,0
20241204,194800,162426413,917,917,917,917,0
20241204,194700,162426413,917,917,917,917,0
20241204,194600,162426413,917,917,917,917,0
20241204,194500,162426413,917,917,917,917,0
20241204,194400,162426413,917,917,917,917,0
20241204,194300,162426413,917,917,917,917,0
20241204,194200,162426413,917,917,917,917,0
20241204,194100,162426413,917,917,917,917,0
20241204,194000,162426413,917,917,917,917,0
20241204,193900,162426413,917,917,917,917,0
20241204,193800,162426413,917,917,917,917,0
20241204,193700,162426413,917,917,917,917,0
20241204,193600,162426413,917,917,917,917,0
20241204,193500,162426413,917,917,917,917,0
20241204,193400,162426413,917,917,917,917,0
20241204,193300,162426413,917,917,917,917,0
20241204,193200,162426413,917,917,917,917,0
20241204,193100,162426413,917,917,917,917,0
20241204,193000,162426413,917,917,917,917,0
20241204,192900,162426413,917,917,917,917,2685
20241204,192800,162426413,917,917,917,917,0
20241204,192700,162426413,917,917,917,917,0
20241204,192600,162426413,917,917,917,917,0
20241204,192500,162426413,917,917,917,917,0
20241204,192400,162426413,917,917,917,917,0
20241204,192300,162426413,917,917,917,917,0
20241204,192200,162426413,917,917,917,917,0
20241204,192100,162426413,917,917,917,917,0
20241204,192000,162426413,917,917,917,917,0
20241204,191900,162426413,917,917,917,917,0
20241204,191800,162426413,917,917,917,917,0
20241204,191700,162426413,917,917,917,917,0
20241204,191600,162426413,917,917,917,917,0
20241204,191500,162426413,917,917,917,917,0
20241204,191400,162426413,917,917,917,917,0
20241204,191300,162426413,917,917,917,917,0
20241204,191200,162426413,917,917,917,917,0
20241204,191100,162426413,917,917,917,917,0
20241204,191000,162426413,917,917,917,917,0
20241204,190900,162426413,917,917,917,917,0
20241204,190800,162426413,917,917,917,917,0
20241204,190700,162426413,917,917,917,917,0
20241204,190600,162426413,917,917,917,917,0
20241204,190500,162426413,917,917,917,917,0
20241204,190400,162426413,917,917,917,917,0
20241204,190300,162426413,917,917,917,917,0
20241204,190200,162426413,917,917,917,917,0
20241204,190100,162426413,917,917,917,917,0
20241204,190000,162426413,917,917,917,917,0
20241204,185900,162426413,917,917,917,917,2685
20241204,185800,162426413,917,917,917,917,0
20241204,185700,162426413,917,917,917,917,0
20241204,185600,162426413,917,917,917,917,0
20241204,185500,162426413,917,917,917,917,0
20241204,185400,162426413,917,917,917,917,0
20241204,185300,162426413,917,917,917,917,0
20241204,185200,162426413,917,917,917,917,0
20241204,185100,162426413,917,917,917,917,0
20241204,185000,162426413,917,917,917,917,0
20241204,184900,162426413,917,917,917,917,0
20241204,184800,162426413,917,917,917,917,0
20241204,184700,162426413,917,917,917,917,0
20241204,184600,162426413,917,917,917,917,0
20241204,184500,162426413,917,917,917,917,0
20241204,184400,162426413,917,917,917,917,0
20241204,184300,162426413,917,917,917,917,0
20241204,184200,162426413,917,917,917,917,0
20241204,184100,162426413,917,917,917,917,0
20241204,184000,162426413,917,917,917,917,0
20241204,183900,162426413,917,917,917,917,0
20241204,183800,162426413,917,917,917,917,0
20241204,183700,162426413,917,917,917,917,0
20241204,183600,162426413,917,917,917,917,0
20241204,183500,162426413,917,917,917,917,0
20241204,183400,162426413,917,917,917,917,0
20241204,183300,162426413,917,917,917,917,0
20241204,183200,162426413,917,917,917,917,0
20241204,183100,162426413,917,917,917,917,0
20241204,183000,162426413,917,917,917,917,0
20241204,182900,162426413,917,917,917,917,2685
20241204,182800,162426413,917,917,917,917,0
20241204,182700,162426413,917,917,917,917,0
20241204,182600,162426413,917,917,917,917,0
20241204,182500,162426413,917,917,917,917,0
20241204,182400,162426413,917,917,917,917,0
20241204,182300,162426413,917,917,917,917,0
20241204,182200,162426413,917,917,917,917,0
20241204,182100,162426413,917,917,917,917,0
20241204,182000,162426413,917,917,917,917,0
20241204,181900,162426413,917,917,917,917,0
20241204,181800,162426413,917,917,917,917,0
20241204,181700,162426413,917,917,917,917,0
20241204,181600,162426413,917,917,917,917,0
20241204,181500,162426413,917,917,917,917,0
20241204,181400,162426413,917,917,917,917,0
20241204,181300,162426413,917,917,917,917,0
20241204,181200,162426413,917,917,917,917,0
20241204,181100,162426413,917,917,917,917,0
20241204,181000,162426413,917,917,917,917,0
20241204,180900,162426413,917,917,917,917,0
20241204,180800,162426413,917,917,917,917,0
20241204,180700,162426413,917,917,917,917,0
20241204,180600,162426413,917,917,917,917,0
20241204,180500,162426413,917,917,917,917,0
20241204,180400,162426413,917,917,917,917,0
20241204,180300,162426413,917,917,917,917,0
20241204,180200,162426413,917,917,917,917,0
20241204,180100,162426413,917,917,917,917,0
20241204,180000,162426413,917,917,917,917,0
20241204,175900,162426413,917,917,917,917,2685
20241204,175800,162426413,917,917,917,917,0
20241204,175700,162426413,917,917,917,917,0
20241204,175600,162426413,917,917,917,917,0
20241204,175500,162426413,917,917,917,917,0
20241204,175400,162426413,917,917,917,917,0
20241204,175300,162426413,917,917,917,917,0
20241204,175200,162426413,917,917,917,917,0
20241204,175100,162426413,917,917,917,917,0
20241204,175000,162426413,917,917,917,917,0
20241204,174900,162426413,917,917,917,917,0
20241204,174800,162426413,917,917,917,917,0
20241204,174700,162426413,917,917,917,917,0
20241204,174600,162426413,917,917,917,917,0
20241204,174500,162426413,917,917,917,917,0
20241204,174400,162426413,917,917,917,917,0
20241204,174300,162426413,917,917,917,917,0
20241204,174200,162426413,917,917,917,917,0
20241204,174100,162426413,917,917,917,917,0
20241204,174000,162426413,917,917,917,917,0
20241204,173900,162426413,917,917,917,917,0
20241204,173800,162426413,917,917,917,917,0
20241204,173700,162426413,917,917,917,917,0
20241204,173600,162426413,917,917,917,917,0
20241204,173500,162426413,917,917,917,917,0
20241204,173400,162426413,917,917,917,917,0
20241204,173300,162426413,917,917,917,917,0
20241204,173200,162426413,917,917,917,917,0
20241204,173100,162426413,917,917,917,917,0
20241204,173000,162426413,917,917,917,917,0
20241204,172900,162426413,917,917,917,917,2685
20241204,172800,162426413,917,917,917,917,0
20241204,172700,162426413,917,917,917,917,0
20241204,172600,162426413,917,917,917,917,0
20241204,172500,162426413,917,917,917,917,0
20241204,172400,162426413,917,917,917,917,0
20241204,172300,162426413,917,917,917,917,0
20241204,172200,162426413,917,917,917,917,0
20241204,172100,162426413,917,917,917,917,0
20241204,172000,162426413,917,917,917,917,0
20241204,171900,162426413,917,917,917,917,0
20241204,171800,162426413,917,917,917,917,0
20241204,171700,162426413,917,917,917,917,0
20241204,171600,162426413,917,917,917,917,0
20241204,171500,162426413,917,917,917,917,0
20241204,171400,162426413,917,917,917,917,0
20241204,171300,162426413,917,917,917,917,0
20241204,171200,162426413,917,917,917,917,0
20241204,171100,162426413,917,917,917,917,0
20241204,171000,162426413,917,917,917,917,0
20241204,170900,162426413,917,917,917,917,0
20241204,170800,162426413,917,917,917,917,0
20241204,170700,162426413,917,917,917,917,0
20241204,170600,162426413,917,917,917,917,0
20241204,170500,162426413,917,917,917,917,0
20241204,170400,162426413,917,917,917,917,0
20241204,170300,162426413,917,917,917,917,0
20241204,170200,162426413,917,917,917,917,0
20241204,170100,162426413,917,917,917,917,0
20241204,170000,162426413,917,917,917,917,0
20241204,165900,162426413,917,917,917,917,2685
20241204,165800,162426413,917,917,917,917,0
20241204,165700,162426413,917,917,917,917,0
20241204,165600,162426413,917,917,917,917,0
20241204,165500,162426413,917,917,917,917,0
20241204,165400,162426413,917,917,917,917,0
20241204,165300,162426413,917,917,917,917,0
20241204,165200,162426413,917,917,917,917,0
20241204,165100,162426413,917,917,917,917,0
20241204,165000,162426413,917,917,917,917,0
20241204,164900,162426413,917,917,917,917,0
20241204,164800,162426413,917,917,917,917,0
20241204,164700,162426413,917,917,917,917,0
20241204,164600,162426413,917,917,917,917,0
20241204,164500,162426413,917,917,917,917,0
20241204,164400,162426413,917,917,917,917,0
20241204,164300,162426413,917,917,917,917,0
20241204,164200,162426413,917,917,917,917,0
20241204,164100,162426413,917,917,917,917,0
20241204,164000,162426413,917,917,917,917,0
20241204,163900,162426413,917,917,917,917,0
20241204,163800,162426413,917,917,917,917,0
20241204,163700,162426413,917,917,917,917,0
20241204,163600,162426413,917,917,917,917,0
20241204,163500,162426413,917,917,917,917,0
20241204,163400,162426413,917,917,917,917,0
20241204,163300,162426413,917,917,917,917,0
20241204,163200,162426413,917,917,917,917,0
20241204,163100,162426413,917,917,917,917,0
20241204,163000,162426413,917,917,917,917,0
20241204,162900,162426413,917,917,917,917,2685
20241204,162800,162426413,917,917,917,917,0
20241204,162700,162426413,917,917,917,917,0
20241204,162600,162426413,917,917,917,917,0
20241204,162500,162426413,917,917,917,917,0
20241204,162400,162426413,917,917,917,917,0
20241204,162300,162426413,917,917,917,917,0
20241204,162200,162426413,917,917,917,917,0
20241204,162100,162426413,917,917,917,917,0
20241204,162000,162426413,917,917,917,917,0
20241204,161900,162426413,917,917,917,917,0
20241204,161800,162426413,917,917,917,917,0
20241204,161700,162426413,917,917,917,917,0
20241204,161600,162426413,917,917,917,917,0
20241204,161500,162426413,917,917,917,917,0
20241204,161400,162426413,917,917,917,917,0
20241204,161300,162426413,917,917,917,917,0
20241204,161200,162426413,917,917,917,917,0
20241204,161100,162426413,917,917,917,917,0
20241204,161000,162426413,917,917,917,917,0
20241204,160900,162426413,917,917,917,917,0
20241204,160800,162426413,917,917,917,917,0
20241204,160700,162426413,917,917,917,917,0
20241204,160600,162426413,917,917,917,917,0
20241204,160500,162426413,917,917,917,917,0
20241204,160400,162426413,917,917,917,917,0
20241204,160300,162426413,917,917,917,917,0
20241204,160200,162426413,917,917,917,917,0
20241204,160100,162426413,917,917,917,917,0
20241204,160000,162426413,917,917,917,917,0
20241204,155900,162426413,917,917,917,917,2685
20241204,155800,162426413,917,917,917,917,0
20241204,155700,162426413,917,917,917,917,0
20241204,155600,162426413,917,917,917,917,0
20241204,155500,162426413,917,917,917,917,0
20241204,155400,162426413,917,917,917,917,0
20241204,155300,162426413,917,917,917,917,0
20241204,155200,162426413,917,917,917,917,0
20241204,155100,162426413,917,917,917,917,0
20241204,155000,162426413,917,917,917,917,0
20241204,154900,162426413,917,917,917,917,0
20241204,154800,162426413,917,917,917,917,0
20241204,154700,162426413,917,917,917,917,0
20241204,154600,162426413,917,917,917,917,0
20241204,154500,162426413,917,917,917,917,0
20241204,154400,162426413,917,917,917,917,0
20241204,154300,162426413,917,917,917,917,0
20241204,154200,162426413,917,917,917,917,0
20241204,154100,162426413,917,917,917,917,0
20241204,154000,162426413,917,917,917,917,0
20241204,153900,162426413,917,917,917,917,0
20241204,153800,162426413,917,917,917,917,0
20241204,153700,162426413,917,917,917,917,0
20241204,153600,162426413,917,917,917,917,0
20241204,153500,162426413,917,917,917,917,0
20241204,153400,162426413,917,917,917,917,0
20241204,153300,162426413,917,917,917,917,0
20241204,153200,162426413,917,917,917,917,0
20241204,153100,162426413,917,917,917,917,0
20241204,153000,162426413,917,917,917,917,2685
20241204,152900,159964268,917,917,917,917,0
20241204,152800,159964268,917,917,917,917,0
20241204,152700,159964268,917,917,917,917,0
20241204,152600,159964268,917,917,917,917,0
20241204,152500,159964268,917,917,917,917,0
20241204,152400,159964268,917,917,917,917,0
20241204,152300,159964268,917,917,917,917,0
20241204,152200,159964268,917,917,917,917,0
20241204,152100,159964268,917,917,917,917,0
20241204,152000,159964268,917,917,917,917,0
20241204,151900,159964268,917,917,917,912,1503
20241204,151800,158593517,917,912,917,912,141
20241204,151700,158464760,919,919,919,919,0
20241204,151600,158464760,919,917,919,917,1596
20241204,151500,156999362,917,917,917,917,0
20241204,151400,156999362,917,917,917,917,917
20241204,151300,156158473,917,918,918,917,3630
20241204,151200,152829182,919,917,919,917,3163
20241204,151100,149927323,917,915,917,915,7954
20241204,151000,142641485,915,913,915,913,2515
20241204,150900,140344281,912,912,912,912,169
20241204,150800,140190153,912,913,913,912,262
20241204,150700,139951179,912,910,912,910,1714
20241204,150600,138389275,910,910,910,905,613
20241204,150500,137834450,910,906,910,906,861
20241204,150400,137054184,907,908,908,907,5627
20241204,150300,131944979,910,910,910,910,1
20241204,150200,131944069,910,911,912,910,1302
20241204,150100,130758145,911,911,911,911,1324
20241204,150000,129551981,911,910,912,910,1753
20241204,145900,127956048,910,910,910,910,52
20241204,145800,127908728,910,908,910,908,2219
20241204,145700,125890792,908,908,908,906,825
20241204,145600,125142682,908,909,909,908,150
20241204,145500,125006428,910,911,911,910,231
20241204,145400,124796168,911,911,911,908,2601
20241204,145300,122433017,911,900,911,900,8746
20241204,145200,114535823,900,900,900,900,0
20241204,145100,114535823,900,900,900,900,0
20241204,145000,114535823,900,900,900,900,0
20241204,144900,114535823,900,900,900,900,0
20241204,144800,114535823,900,900,900,900,0
20241204,144700,114535823,900,900,900,900,0
20241204,144600,114535823,900,900,900,900,0
20241204,144500,114535823,900,897,900,897,500
20241204,144400,114087158,897,897,897,897,0
20241204,144300,114087158,897,897,897,897,1
20241204,144200,114086261,895,895,895,895,62
20241204,144100,114030771,895,895,895,895,0
20241204,144000,114030771,895,895,895,895,1160
20241204,143900,112992571,896,896,896,896,0
20241204,143800,112992571,896,896,896,896,10
20241204,143700,112983611,896,896,896,896,0
20241204,143600,112983611,896,896,896,896,0
20241204,143500,112983611,896,896,896,896,15
20241204,143400,112970171,897,897,897,897,10
20241204,143300,112961201,897,897,897,897,0
20241204,143200,112961201,897,897,897,897,0
20241204,143100,112961201,897,897,897,897,7
20241204,143000,112954922,897,897,897,897,0
20241204,142900,112954922,897,897,897,897,0
20241204,142800,112954922,897,897,897,897,94
20241204,142700,112870604,897,897,897,897,0
20241204,142600,112870604,897,897,897,897,0
20241204,142500,112870604,897,897,897,897,0
20241204,142400,112870604,897,897,897,897,3
20241204,142300,112867913,897,897,897,897,0
20241204,142200,112867913,897,897,897,897,0
20241204,142100,112867913,897,897,897,897,0
20241204,142000,112867913,897,896,897,896,207
20241204,141900,112682440,896,896,896,896,0
20241204,141800,112682440,896,896,896,896,0
20241204,141700,112682440,896,896,896,896,0
20241204,141600,112682440,896,896,896,896,0
20241204,141500,112682440,896,896,896,896,0
20241204,141400,112682440,896,896,896,896,0
20241204,141300,112682440,896,896,896,896,0
20241204,141200,112682440,896,896,896,896,0
20241204,141100,112682440,896,896,896,896,0
20241204,141000,112682440,896,893,896,893,217
20241204,140900,112488656,893,893,893,893,0
20241204,140800,112488656,893,893,893,893,0
20241204,140700,112488656,893,893,893,893,865
20241204,140600,111716211,896,896,896,896,0
20241204,140500,111716211,896,896,896,896,0
20241204,140400,111716211,896,896,896,896,0
20241204,140300,111716211,896,896,896,896,0
20241204,140200,111716211,896,896,896,896,0
20241204,140100,111716211,896,896,896,896,0
20241204,140000,111716211,896,896,896,896,0
20241204,135900,111716211,896,896,896,896,0
20241204,135800,111716211,896,896,896,896,0
20241204,135700,111716211,896,896,896,896,0
20241204,135600,111716211,896,896,896,896,0
20241204,135500,111716211,896,896,896,896,0
20241204,135400,111716211,896,896,896,896,0
20241204,135300,111716211,896,896,896,896,0
20241204,135200,111716211,896,896,896,896,0
20241204,135100,111716211,896,896,896,896,0
20241204,135000,111716211,896,896,896,896,0
20241204,134900,111716211,896,896,896,896,1
20241204,134800,111715315,893,893,893,893,310
20241204,134700,111438485,896,896,896,896,0
20241204,134600,111438485,896,896,896,896,1
20241204,134500,111437589,896,896,896,896,0
20241204,134400,111437589,896,896,896,896,0
20241204,134300,111437589,896,896,896,896,0
20241204,134200,111437589,896,896,896,896,0
20241204,134100,111437589,896,896,896,896,0
20241204,134000,111437589,896,892,896,892,42
20241204,133900,111400121,897,897,897,897,0
20241204,133800,111400121,897,897,897,897,0
20241204,133700,111400121,897,897,897,897,0
20241204,133600,111400121,897,897,897,897,0
20241204,133500,111400121,897,894,897,894,281
20241204,133400,111148904,894,892,894,892,2239
20241204,133300,109151284,894,894,894,894,0
20241204,133200,109151284,894,894,894,894,4
20241204,133100,109147708,895,895,895,895,0
20241204,133000,109147708,895,895,895,895,0
20241204,132900,109147708,895,895,895,895,0
20241204,132800,109147708,895,895,895,895,16
20241204,132700,109133388,895,896,896,895,24
20241204,132600,109111904,895,897,897,895,18
20241204,132500,109095770,897,898,898,897,32
20241204,132400,109067058,892,897,897,892,30
20241204,132300,109040238,898,898,898,898,4
20241204,132200,109036646,899,899,899,899,4
20241204,132100,109033050,899,899,899,899,4
20241204,132000,109029454,900,900,900,900,0
20241204,131900,109029454,900,900,900,900,37
20241204,131800,108996154,898,898,898,898,0
20241204,131700,108996154,898,900,900,898,14
20241204,131600,108983568,901,901,901,901,2
20241204,131500,108981766,901,901,901,901,40
20241204,131400,108945726,901,901,901,901,0
20241204,131300,108945726,901,901,901,901,1
20241204,131200,108944825,900,900,900,900,10
20241204,131100,108935825,901,901,901,901,0
20241204,131000,108935825,901,901,901,901,0
20241204,130900,108935825,901,901,901,901,1
20241204,130800,108934924,899,899,901,899,498
20241204,130700,108487026,899,899,899,899,0
20241204,130600,108487026,899,899,899,899,0
20241204,130500,108487026,899,899,899,899,0
20241204,130400,108487026,899,899,899,899,0
20241204,130300,108487026,899,899,899,899,2
20241204,130200,108485228,899,899,899,899,0
20241204,130100,108485228,899,899,899,899,0
20241204,130000,108485228,899,899,899,899,4
20241204,125900,108481632,899,899,899,899,0
20241204,125800,108481632,899,899,899,899,100
20241204,125700,108391732,899,899,899,899,1
20241204,125600,108390833,898,898,898,898,95
20241204,125500,108305523,898,898,898,898,14
20241204,125400,108292951,898,898,898,898,0
20241204,125300,108292951,898,898,898,898,0
20241204,125200,108292951,898,893,898,893,31
20241204,125100,108265263,898,898,898,898,1
20241204,125000,108264365,893,893,893,893,0
20241204,124900,108264365,893,893,893,893,0
20241204,124800,108264365,893,893,893,893,822
20241204,124700,107530319,893,893,893,893,0
20241204,124600,107530319,893,894,899,893,1508
20241204,124500,106182163,895,895,895,895,0
20241204,124400,106182163,895,895,895,895,3749
20241204,124300,102826808,895,896,896,895,767
20241204,124200,102139751,898,898,898,898,0
20241204,124100,102139751,898,898,898,898,1
20241204,124000,102138853,899,899,899,899,0
20241204,123900,102138853,899,899,899,899,0
20241204,123800,102138853,899,899,899,899,0
20241204,123700,102138853,899,899,899,899,1
20241204,123600,102137954,896,896,896,896,569
20241204,123500,101628130,897,898,898,897,677
20241204,123400,101020857,899,899,899,899,0
20241204,123300,101020857,899,899,899,899,0
20241204,123200,101020857,899,899,899,899,0
20241204,123100,101020857,899,899,899,899,4
20241204,123000,101017261,900,900,900,900,0
20241204,122900,101017261,900,900,900,900,0
20241204,122800,101017261,900,900,900,900,0
20241204,122700,101017261,900,900,900,900,0
20241204,122600,101017261,900,901,901,900,8
20241204,122500,101010057,900,900,900,900,0
20241204,122400,101010057,900,900,900,900,0
20241204,122300,101010057,900,900,900,900,0
20241204,122200,101010057,900,900,900,900,4
20241204,122100,101006457,897,897,897,897,0
20241204,122000,101006457,897,901,901,897,30
20241204,121900,100979507,902,902,902,902,0
20241204,121800,100979507,902,902,902,902,531
20241204,121700,100500545,902,902,902,902,0
20241204,121600,100500545,902,902,902,902,0
20241204,121500,100500545,902,902,902,902,0
20241204,121400,100500545,902,902,902,902,0
20241204,121300,100500545,902,902,902,902,10
20241204,121200,100491525,902,902,902,902,12
20241204,121100,100480701,902,902,902,902,0
20241204,121000,100480701,902,902,902,902,2000
20241204,120900,98676701,903,903,903,903,0
20241204,120800,98676701,903,903,903,903,0
20241204,120700,98676701,903,903,903,903,1
20241204,120600,98675798,902,902,903,902,1001
20241204,120500,97772895,897,897,897,897,0
20241204,120400,97772895,897,897,897,897,31
20241204,120300,97745088,897,897,897,897,0
20241204,120200,97745088,897,897,897,897,6
20241204,120100,97739706,902,902,902,902,0
20241204,120000,97739706,902,902,902,902,0
20241204,115900,97739706,902,902,902,902,0
20241204,115800,97739706,902,902,902,902,0
20241204,115700,97739706,902,902,902,902,1
20241204,115600,97738804,897,897,897,897,0
20241204,115500,97738804,897,897,897,897,2
20241204,115400,97737010,897,897,897,897,0
20241204,115300,97737010,897,900,900,897,1122
20241204,115200,96728773,897,897,897,897,0
20241204,115100,96728773,897,897,897,897,0
20241204,115000,96728773,897,897,897,897,0
20241204,114900,96728773,897,897,897,897,113
20241204,114800,96627412,897,897,897,897,31
20241204,114700,96599605,901,901,901,901,110
20241204,114600,96500495,902,902,902,902,1
20241204,114500,96499593,901,901,901,901,1135
20241204,114400,95476958,901,901,901,901,2107
20241204,114300,93578551,901,901,901,901,0
20241204,114200,93578551,901,901,901,901,0
20241204,114100,93578551,901,901,901,901,1
20241204,114000,93577650,901,901,901,901,0
20241204,113900,93577650,901,901,901,901,0
20241204,113800,93577650,901,901,901,901,3
20241204,113700,93574947,900,900,900,900,0
20241204,113600,93574947,900,900,900,900,0
20241204,113500,93574947,900,900,900,900,1000
20241204,113400,92674947,900,900,900,900,0
20241204,113300,92674947,900,900,900,900,0
20241204,113200,92674947,900,899,900,896,36
20241204,113100,92642674,896,896,896,896,135
20241204,113000,92521714,899,899,899,899,0
20241204,112900,92521714,899,899,899,899,0
20241204,112800,92521714,899,899,899,899,30
20241204,112700,92494744,899,898,899,898,20
20241204,112600,92476767,898,898,898,898,0
20241204,112500,92476767,898,898,898,898,0
20241204,112400,92476767,898,898,898,898,0
20241204,112300,92476767,898,898,898,898,0
20241204,112200,92476767,898,898,898,898,0
20241204,112100,92476767,898,898,898,898,5
20241204,112000,92472277,898,898,898,898,1
20241204,111900,92471379,896,896,896,896,1
20241204,111800,92470483,896,896,896,896,0
20241204,111700,92470483,896,896,896,896,0
20241204,111600,92470483,896,896,896,896,31
20241204,111500,92442707,898,898,898,898,0
20241204,111400,92442707,898,898,898,898,4
20241204,111300,92439115,898,898,898,898,10
20241204,111200,92430135,898,898,898,898,2
20241204,111100,92428339,898,898,898,898,0
20241204,111000,92428339,898,898,898,898,0
20241204,110900,92428339,898,898,898,898,0
20241204,110800,92428339,898,898,898,898,1
20241204,110700,92427441,895,895,895,895,57
20241204,110600,92376426,898,898,898,898,1
20241204,110500,92375528,898,897,898,895,608
20241204,110400,91830375,897,897,897,897,0
20241204,110300,91830375,897,897,897,897,0
20241204,110200,91830375,897,897,897,897,0
20241204,110100,91830375,897,897,897,897,1
20241204,110000,91829478,890,890,890,890,10
20241204,105900,91820578,898,898,898,898,0
20241204,105800,91820578,898,898,898,898,1
20241204,105700,91819680,897,897,897,897,0
20241204,105600,91819680,897,898,898,897,2822
20241204,105500,89288345,897,897,897,897,19
20241204,105400,89271302,897,895,897,895,93
20241204,105300,89187974,896,896,896,896,1
20241204,105200,89187078,896,896,896,889,13
20241204,105100,89175507,896,896,896,896,0
20241204,105000,89175507,896,890,896,890,1056
20241204,104900,88235661,896,896,896,896,1
20241204,104800,88234765,896,890,896,890,2
20241204,104700,88232979,890,896,896,890,118
20241204,104600,88127953,896,896,896,896,0
20241204,104500,88127953,896,895,896,895,3
20241204,104400,88125266,895,895,895,895,1
20241204,104300,88124371,895,895,895,895,0
20241204,104200,88124371,895,895,895,895,1
20241204,104100,88123476,898,898,898,898,0
20241204,104000,88123476,898,898,898,898,0
20241204,103900,88123476,898,898,898,898,0
20241204,103800,88123476,898,898,898,898,0
20241204,103700,88123476,898,898,898,898,0
20241204,103600,88123476,898,898,898,898,1
20241204,103500,88122578,888,892,892,888,3190
20241204,103400,85287182,895,895,895,895,200
20241204,103300,85108182,902,892,902,892,1070
20241204,103200,84144769,902,901,902,895,5719
20241204,103100,79003585,902,902,902,902,0
20241204,103000,79003585,902,902,902,902,13
20241204,102900,78991859,903,903,903,903,0
20241204,102800,78991859,903,903,903,903,221
20241204,102700,78792296,903,903,903,903,0
20241204,102600,78792296,903,903,903,903,0
20241204,102500,78792296,903,903,903,903,0
20241204,102400,78792296,903,903,903,903,0
20241204,102300,78792296,903,903,903,903,1
20241204,102200,78791393,904,904,904,904,0
20241204,102100,78791393,904,904,904,904,0
20241204,102000,78791393,904,904,904,904,64
20241204,101900,78733537,905,905,905,905,1
20241204,101800,78732632,896,905,905,896,2515
20241204,101700,76467065,904,904,904,904,510
20241204,101600,76006025,904,904,904,904,0
20241204,101500,76006025,904,904,904,904,0
20241204,101400,76006025,904,904,904,904,2
20241204,101300,76004217,904,904,904,904,0
20241204,101200,76004217,904,904,904,900,1590
20241204,101100,74571644,904,903,904,903,721
20241204,101000,73919863,904,904,904,904,106
20241204,100900,73824039,904,904,904,904,0
20241204,100800,73824039,904,904,904,904,1
20241204,100700,73823135,904,904,904,904,20
20241204,100600,73805055,904,904,904,904,0
20241204,100500,73805055,904,903,904,903,530
20241204,100400,73325965,904,904,904,904,0
20241204,100300,73325965,904,903,904,903,401
20241204,100200,72963511,904,904,904,904,300
20241204,100100,72692311,904,904,904,904,248
20241204,100000,72468119,904,902,904,899,5202
20241204,095900,67776672,902,902,902,899,175
20241204,095800,67618921,899,899,899,899,0
20241204,095700,67618921,899,899,899,899,0
20241204,095600,67618921,899,897,899,897,728
20241204,095500,66964649,897,901,901,897,632
20241204,095400,66396125,902,903,903,902,55
20241204,095300,66346461,903,903,903,903,0
20241204,095200,66346461,903,903,903,903,4
20241204,095100,66342849,904,902,904,902,29
20241204,095000,66316689,904,905,905,904,136
20241204,094900,66193627,906,903,906,900,1713
20241204,094800,64649964,907,907,907,907,1
20241204,094700,64649057,902,900,902,900,1028
20241204,094600,63723801,900,899,900,896,1575
20241204,094500,62308436,900,900,900,900,331
20241204,094400,62010536,910,908,910,903,2746
20241204,094300,59525728,908,905,909,905,776
20241204,094200,58821944,911,914,914,908,925
20241204,094100,57980279,914,908,915,903,5218
20241204,094000,53222424,911,911,913,908,2905
20241204,093900,50572872,911,913,913,908,1976
20241204,093800,48773421,911,895,915,895,9605
20241204,093700,40028867,902,866,902,861,6446
20241204,093600,34370691,868,868,868,868,0
20241204,093500,34370691,868,868,868,868,0
20241204,093400,34370691,868,868,868,868,0
20241204,093300,34370691,868,861,868,859,1614
20241204,093200,32982781,868,861,868,861,301
20241204,093100,32723613,868,869,869,868,2
20241204,093000,32721876,860,864,869,860,4090
20241204,092900,29197866,865,866,866,864,4106
20241204,092800,25645362,873,866,873,866,20
20241204,092700,25627972,866,866,866,866,188
20241204,092600,25465164,874,874,874,874,0
20241204,092500,25465164,874,874,874,874,0
20241204,092400,25465164,874,874,874,874,0
20241204,092300,25465164,874,874,874,874,1
20241204,092200,25464290,865,865,865,865,68
20241204,092100,25405470,876,875,876,875,2
20241204,092000,25403719,865,866,866,865,2750
20241204,091900,23023952,866,875,875,866,494
20241204,091800,22595985,875,875,875,875,1
20241204,091700,22595110,874,874,874,874,42
20241204,091600,22558402,866,874,874,866,39
20241204,091500,22524620,866,875,875,866,30
20241204,091400,22498460,875,869,875,867,55
20241204,091300,22450661,875,876,876,874,768
20241204,091200,21778684,876,876,876,876,0
20241204,091100,21778684,876,876,876,876,20
20241204,091000,21761164,876,875,876,861,3075
20241204,090900,19081251,875,875,876,875,206
20241204,090800,18900830,877,877,877,877,0
20241204,090700,18900830,877,877,877,877,33
20241204,090600,18871889,877,875,877,875,3941
20241204,090500,15423412,875,860,875,860,82
20241204,090400,15351977,876,860,876,860,1001
20241204,090300,14491101,877,877,877,875,11
20241204,090200,14481470,859,859,859,859,512
20241204,090100,14041662,879,856,879,856,117
20241204,090000,13941449,856,883,883,850,15980