KissMeData/009310/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,185300,36040460,330,330,330,330,1103
20241202,185200,36040460,330,330,330,330,0
20241202,185100,36040460,330,330,330,330,0
20241202,185000,36040460,330,330,330,330,0
20241202,184900,36040460,330,330,330,330,0
20241202,184800,36040460,330,330,330,330,0
20241202,184700,36040460,330,330,330,330,0
20241202,184600,36040460,330,330,330,330,0
20241202,184500,36040460,330,330,330,330,0
20241202,184400,36040460,330,330,330,330,0
20241202,184300,36040460,330,330,330,330,0
20241202,184200,36040460,330,330,330,330,0
20241202,184100,36040460,330,330,330,330,0
20241202,184000,36040460,330,330,330,330,0
20241202,183900,36040460,330,330,330,330,0
20241202,183800,36040460,330,330,330,330,0
20241202,183700,36040460,330,330,330,330,0
20241202,183600,36040460,330,330,330,330,0
20241202,183500,36040460,330,330,330,330,0
20241202,183400,36040460,330,330,330,330,0
20241202,183300,36040460,330,330,330,330,0
20241202,183200,36040460,330,330,330,330,0
20241202,183100,36040460,330,330,330,330,0
20241202,183000,36040460,330,330,330,330,0
20241202,182900,36040460,330,330,330,330,0
20241202,182800,36040460,330,330,330,330,0
20241202,182700,36040460,330,330,330,330,0
20241202,182600,36040460,330,330,330,330,0
20241202,182500,36040460,330,330,330,330,0
20241202,182400,36040460,330,330,330,330,0
20241202,182300,36040460,330,330,330,330,1103
20241202,182200,36040460,330,330,330,330,0
20241202,182100,36040460,330,330,330,330,0
20241202,182000,36040460,330,330,330,330,0
20241202,181900,36040460,330,330,330,330,0
20241202,181800,36040460,330,330,330,330,0
20241202,181700,36040460,330,330,330,330,0
20241202,181600,36040460,330,330,330,330,0
20241202,181500,36040460,330,330,330,330,0
20241202,181400,36040460,330,330,330,330,0
20241202,181300,36040460,330,330,330,330,0
20241202,181200,36040460,330,330,330,330,0
20241202,181100,36040460,330,330,330,330,0
20241202,181000,36040460,330,330,330,330,0
20241202,180900,36040460,330,330,330,330,0
20241202,180800,36040460,330,330,330,330,0
20241202,180700,36040460,330,330,330,330,0
20241202,180600,36040460,330,330,330,330,0
20241202,180500,36040460,330,330,330,330,0
20241202,180400,36040460,330,330,330,330,0
20241202,180300,36040460,330,330,330,330,0
20241202,180200,36040460,330,330,330,330,0
20241202,180100,36040460,330,330,330,330,0
20241202,180000,36040460,330,330,330,330,0
20241202,175900,36040460,330,330,330,330,0
20241202,175800,36040460,330,330,330,330,0
20241202,175700,36040460,330,330,330,330,0
20241202,175600,36040460,330,330,330,330,0
20241202,175500,36040460,330,330,330,330,0
20241202,175400,36040460,330,330,330,330,0
20241202,175300,36040460,330,330,330,330,1103
20241202,175200,36040460,330,330,330,330,0
20241202,175100,36040460,330,330,330,330,0
20241202,175000,36040460,330,330,330,330,0
20241202,174900,36040460,330,330,330,330,0
20241202,174800,36040460,330,330,330,330,0
20241202,174700,36040460,330,330,330,330,0
20241202,174600,36040460,330,330,330,330,0
20241202,174500,36040460,330,330,330,330,0
20241202,174400,36040460,330,330,330,330,0
20241202,174300,36040460,330,330,330,330,0
20241202,174200,36040460,330,330,330,330,0
20241202,174100,36040460,330,330,330,330,0
20241202,174000,36040460,330,330,330,330,0
20241202,173900,36040460,330,330,330,330,0
20241202,173800,36040460,330,330,330,330,0
20241202,173700,36040460,330,330,330,330,0
20241202,173600,36040460,330,330,330,330,0
20241202,173500,36040460,330,330,330,330,0
20241202,173400,36040460,330,330,330,330,0
20241202,173300,36040460,330,330,330,330,0
20241202,173200,36040460,330,330,330,330,0
20241202,173100,36040460,330,330,330,330,0
20241202,173000,36040460,330,330,330,330,0
20241202,172900,36040460,330,330,330,330,0
20241202,172800,36040460,330,330,330,330,0
20241202,172700,36040460,330,330,330,330,0
20241202,172600,36040460,330,330,330,330,0
20241202,172500,36040460,330,330,330,330,0
20241202,172400,36040460,330,330,330,330,0
20241202,172300,36040460,330,330,330,330,1103
20241202,172200,36040460,330,330,330,330,0
20241202,172100,36040460,330,330,330,330,0
20241202,172000,36040460,330,330,330,330,0
20241202,171900,36040460,330,330,330,330,0
20241202,171800,36040460,330,330,330,330,0
20241202,171700,36040460,330,330,330,330,0
20241202,171600,36040460,330,330,330,330,0
20241202,171500,36040460,330,330,330,330,0
20241202,171400,36040460,330,330,330,330,0
20241202,171300,36040460,330,330,330,330,0
20241202,171200,36040460,330,330,330,330,0
20241202,171100,36040460,330,330,330,330,0
20241202,171000,36040460,330,330,330,330,0
20241202,170900,36040460,330,330,330,330,0
20241202,170800,36040460,330,330,330,330,0
20241202,170700,36040460,330,330,330,330,0
20241202,170600,36040460,330,330,330,330,0
20241202,170500,36040460,330,330,330,330,0
20241202,170400,36040460,330,330,330,330,0
20241202,170300,36040460,330,330,330,330,0
20241202,170200,36040460,330,330,330,330,0
20241202,170100,36040460,330,330,330,330,0
20241202,170000,36040460,330,330,330,330,0
20241202,165900,36040460,330,330,330,330,0
20241202,165800,36040460,330,330,330,330,0
20241202,165700,36040460,330,330,330,330,0
20241202,165600,36040460,330,330,330,330,0
20241202,165500,36040460,330,330,330,330,0
20241202,165400,36040460,330,330,330,330,0
20241202,165300,36040460,330,330,330,330,1103
20241202,165200,36040460,330,330,330,330,0
20241202,165100,36040460,330,330,330,330,0
20241202,165000,36040460,330,330,330,330,0
20241202,164900,36040460,330,330,330,330,0
20241202,164800,36040460,330,330,330,330,0
20241202,164700,36040460,330,330,330,330,0
20241202,164600,36040460,330,330,330,330,0
20241202,164500,36040460,330,330,330,330,0
20241202,164400,36040460,330,330,330,330,0
20241202,164300,36040460,330,330,330,330,0
20241202,164200,36040460,330,330,330,330,0
20241202,164100,36040460,330,330,330,330,0
20241202,164000,36040460,330,330,330,330,0
20241202,163900,36040460,330,330,330,330,0
20241202,163800,36040460,330,330,330,330,0
20241202,163700,36040460,330,330,330,330,0
20241202,163600,36040460,330,330,330,330,0
20241202,163500,36040460,330,330,330,330,0
20241202,163400,36040460,330,330,330,330,0
20241202,163300,36040460,330,330,330,330,0
20241202,163200,36040460,330,330,330,330,0
20241202,163100,36040460,330,330,330,330,0
20241202,163000,36040460,330,330,330,330,0
20241202,162900,36040460,330,330,330,330,0
20241202,162800,36040460,330,330,330,330,0
20241202,162700,36040460,330,330,330,330,0
20241202,162600,36040460,330,330,330,330,0
20241202,162500,36040460,330,330,330,330,0
20241202,162400,36040460,330,330,330,330,0
20241202,162300,36040460,330,330,330,330,1103
20241202,162200,36040460,330,330,330,330,0
20241202,162100,36040460,330,330,330,330,0
20241202,162000,36040460,330,330,330,330,0
20241202,161900,36040460,330,330,330,330,0
20241202,161800,36040460,330,330,330,330,0
20241202,161700,36040460,330,330,330,330,0
20241202,161600,36040460,330,330,330,330,0
20241202,161500,36040460,330,330,330,330,0
20241202,161400,36040460,330,330,330,330,0
20241202,161300,36040460,330,330,330,330,0
20241202,161200,36040460,330,330,330,330,0
20241202,161100,36040460,330,330,330,330,0
20241202,161000,36040460,330,330,330,330,0
20241202,160900,36040460,330,330,330,330,0
20241202,160800,36040460,330,330,330,330,0
20241202,160700,36040460,330,330,330,330,0
20241202,160600,36040460,330,330,330,330,0
20241202,160500,36040460,330,330,330,330,0
20241202,160400,36040460,330,330,330,330,0
20241202,160300,36040460,330,330,330,330,0
20241202,160200,36040460,330,330,330,330,0
20241202,160100,36040460,330,330,330,330,0
20241202,160000,36040460,330,330,330,330,0
20241202,155900,36040460,330,330,330,330,0
20241202,155800,36040460,330,330,330,330,0
20241202,155700,36040460,330,330,330,330,0
20241202,155600,36040460,330,330,330,330,0
20241202,155500,36040460,330,330,330,330,0
20241202,155400,36040460,330,330,330,330,0
20241202,155300,36040460,330,330,330,330,1103
20241202,155200,36040460,330,330,330,330,0
20241202,155100,36040460,330,330,330,330,0
20241202,155000,36040460,330,330,330,330,0
20241202,154900,36040460,330,330,330,330,0
20241202,154800,36040460,330,330,330,330,0
20241202,154700,36040460,330,330,330,330,0
20241202,154600,36040460,330,330,330,330,0
20241202,154500,36040460,330,330,330,330,0
20241202,154400,36040460,330,330,330,330,0
20241202,154300,36040460,330,330,330,330,0
20241202,154200,36040460,330,330,330,330,0
20241202,154100,36040460,330,330,330,330,0
20241202,154000,36040460,330,330,330,330,0
20241202,153900,36040460,330,330,330,330,0
20241202,153800,36040460,330,330,330,330,0
20241202,153700,36040460,330,330,330,330,0
20241202,153600,36040460,330,330,330,330,0
20241202,153500,36040460,330,330,330,330,0
20241202,153400,36040460,330,330,330,330,0
20241202,153300,36040460,330,330,330,330,0
20241202,153200,36040460,330,330,330,330,0
20241202,153100,36040460,330,330,330,330,0
20241202,153000,36040460,330,330,330,330,1103
20241202,152900,35676470,327,327,327,327,0
20241202,152800,35676470,327,327,327,327,0
20241202,152700,35676470,327,327,327,327,0
20241202,152600,35676470,327,327,327,327,0
20241202,152500,35676470,327,327,327,327,0
20241202,152400,35676470,327,327,327,327,0
20241202,152300,35676470,327,327,327,327,0
20241202,152200,35676470,327,327,327,327,0
20241202,152100,35676470,327,327,327,327,0
20241202,152000,35676470,327,327,327,327,0
20241202,151900,35676470,327,327,327,327,2700
20241202,151800,34793570,330,330,330,330,3
20241202,151700,34792580,330,330,330,330,0
20241202,151600,34792580,330,330,330,330,0
20241202,151500,34792580,330,330,330,330,82
20241202,151400,34765520,330,330,330,330,1
20241202,151300,34765190,330,330,330,330,500
20241202,151200,34600190,330,330,330,330,0
20241202,151100,34600190,330,330,330,330,0
20241202,151000,34600190,330,330,330,330,0
20241202,150900,34600190,330,330,330,330,1
20241202,150800,34599860,330,330,330,330,0
20241202,150700,34599860,330,330,330,330,115
20241202,150600,34561910,330,330,330,328,2006
20241202,150500,33903938,327,327,327,327,0
20241202,150400,33903938,327,327,327,327,0
20241202,150300,33903938,327,327,327,327,0
20241202,150200,33903938,327,327,327,327,0
20241202,150100,33903938,327,327,327,327,0
20241202,150000,33903938,327,327,327,327,0
20241202,145900,33903938,327,327,327,327,3702
20241202,145800,32693384,328,328,328,328,0
20241202,145700,32693384,328,328,328,328,0
20241202,145600,32693384,328,328,328,328,0
20241202,145500,32693384,328,328,328,328,0
20241202,145400,32693384,328,328,328,328,5
20241202,145300,32691744,328,328,328,328,0
20241202,145200,32691744,328,328,328,328,0
20241202,145100,32691744,328,328,328,328,0
20241202,145000,32691744,328,328,328,328,0
20241202,144900,32691744,328,328,328,328,0
20241202,144800,32691744,328,328,328,328,0
20241202,144700,32691744,328,328,328,328,0
20241202,144600,32691744,328,328,328,328,0
20241202,144500,32691744,328,328,328,328,0
20241202,144400,32691744,328,328,328,328,0
20241202,144300,32691744,328,328,328,328,0
20241202,144200,32691744,328,328,328,328,0
20241202,144100,32691744,328,328,328,328,0
20241202,144000,32691744,328,328,328,328,0
20241202,143900,32691744,328,328,328,328,0
20241202,143800,32691744,328,328,328,328,0
20241202,143700,32691744,328,328,328,328,181
20241202,143600,32632376,328,328,328,328,0
20241202,143500,32632376,328,328,328,328,0
20241202,143400,32632376,328,328,328,328,1440
20241202,143300,32160056,331,331,331,331,0
20241202,143200,32160056,331,331,331,331,0
20241202,143100,32160056,331,331,331,331,0
20241202,143000,32160056,331,331,331,331,0
20241202,142900,32160056,331,331,331,331,0
20241202,142800,32160056,331,331,331,331,0
20241202,142700,32160056,331,331,331,331,100
20241202,142600,32126956,331,331,331,331,0
20241202,142500,32126956,331,331,331,331,0
20241202,142400,32126956,331,331,331,331,1
20241202,142300,32126625,328,328,328,328,0
20241202,142200,32126625,328,328,328,328,0
20241202,142100,32126625,328,328,328,328,0
20241202,142000,32126625,328,328,328,328,0
20241202,141900,32126625,328,328,328,328,0
20241202,141800,32126625,328,328,328,328,0
20241202,141700,32126625,328,328,328,328,0
20241202,141600,32126625,328,329,329,328,61
20241202,141500,32106577,331,331,331,331,0
20241202,141400,32106577,331,331,331,331,0
20241202,141300,32106577,331,331,331,331,0
20241202,141200,32106577,331,331,331,331,0
20241202,141100,32106577,331,331,331,331,0
20241202,141000,32106577,331,331,331,331,0
20241202,140900,32106577,331,331,331,331,0
20241202,140800,32106577,331,331,331,331,0
20241202,140700,32106577,331,331,331,331,0
20241202,140600,32106577,331,331,331,331,0
20241202,140500,32106577,331,331,331,331,0
20241202,140400,32106577,331,331,331,331,0
20241202,140300,32106577,331,331,331,331,0
20241202,140200,32106577,331,331,331,331,0
20241202,140100,32106577,331,331,331,331,1
20241202,140000,32106246,330,329,330,329,3000
20241202,135900,31117244,329,329,329,329,1
20241202,135800,31116915,329,329,329,329,0
20241202,135700,31116915,329,329,329,329,0
20241202,135600,31116915,329,329,329,329,0
20241202,135500,31116915,329,329,329,329,0
20241202,135400,31116915,329,329,329,329,0
20241202,135300,31116915,329,329,329,329,0
20241202,135200,31116915,329,328,329,328,2138
20241202,135100,30415650,327,327,327,327,3
20241202,135000,30414669,328,328,328,328,1
20241202,134900,30414341,327,327,327,327,17
20241202,134800,30408782,328,328,328,328,0
20241202,134700,30408782,328,328,328,328,0
20241202,134600,30408782,328,328,328,328,0
20241202,134500,30408782,328,328,328,328,0
20241202,134400,30408782,328,328,328,328,0
20241202,134300,30408782,328,328,328,328,0
20241202,134200,30408782,328,328,328,328,0
20241202,134100,30408782,328,328,328,328,1
20241202,134000,30408454,328,328,328,328,0
20241202,133900,30408454,328,328,328,328,0
20241202,133800,30408454,328,328,328,328,0
20241202,133700,30408454,328,328,328,328,0
20241202,133600,30408454,328,328,328,328,0
20241202,133500,30408454,328,328,328,328,0
20241202,133400,30408454,328,328,328,328,0
20241202,133300,30408454,328,328,328,328,119
20241202,133200,30369422,328,328,328,328,20
20241202,133100,30362862,329,329,329,329,0
20241202,133000,30362862,329,329,329,329,0
20241202,132900,30362862,329,329,329,329,1
20241202,132800,30362533,328,328,328,328,0
20241202,132700,30362533,328,328,328,328,0
20241202,132600,30362533,328,328,328,328,61
20241202,132500,30342525,327,327,327,327,60
20241202,132400,30322905,327,327,327,327,0
20241202,132300,30322905,327,327,327,327,0
20241202,132200,30322905,327,327,327,327,0
20241202,132100,30322905,327,327,327,327,1
20241202,132000,30322578,327,327,327,327,51
20241202,131900,30305901,327,327,327,327,3
20241202,131800,30304920,328,328,328,328,0
20241202,131700,30304920,328,328,328,328,0
20241202,131600,30304920,328,328,328,328,0
20241202,131500,30304920,328,328,328,328,0
20241202,131400,30304920,328,328,328,328,0
20241202,131300,30304920,328,328,328,328,0
20241202,131200,30304920,328,328,328,328,0
20241202,131100,30304920,328,328,328,328,0
20241202,131000,30304920,328,328,328,328,0
20241202,130900,30304920,328,328,328,328,0
20241202,130800,30304920,328,328,328,328,0
20241202,130700,30304920,328,328,328,328,0
20241202,130600,30304920,328,328,328,328,0
20241202,130500,30304920,328,328,328,328,0
20241202,130400,30304920,328,328,328,328,0
20241202,130300,30304920,328,328,328,328,0
20241202,130200,30304920,328,328,328,328,0
20241202,130100,30304920,328,328,328,328,0
20241202,130000,30304920,328,328,328,328,0
20241202,125900,30304920,328,328,328,328,0
20241202,125800,30304920,328,328,328,328,0
20241202,125700,30304920,328,328,328,328,2
20241202,125600,30304264,326,326,326,326,0
20241202,125500,30304264,326,326,326,326,2000
20241202,125400,29652264,326,326,326,326,0
20241202,125300,29652264,326,326,326,326,0
20241202,125200,29652264,326,326,326,326,0
20241202,125100,29652264,326,326,326,326,0
20241202,125000,29652264,326,326,326,326,3294
20241202,124900,28578420,326,326,326,326,23
20241202,124800,28570922,326,326,326,326,0
20241202,124700,28570922,326,326,326,326,0
20241202,124600,28570922,326,326,326,326,0
20241202,124500,28570922,326,326,326,326,0
20241202,124400,28570922,326,326,326,326,0
20241202,124300,28570922,326,326,326,326,600
20241202,124200,28375322,325,325,325,325,0
20241202,124100,28375322,325,325,325,325,0
20241202,124000,28375322,325,325,325,325,39
20241202,123900,28362647,325,326,326,325,867
20241202,123800,28080761,326,326,326,326,228
20241202,123700,28006433,326,326,326,325,616
20241202,123600,27805628,326,326,326,326,300
20241202,123500,27707828,326,326,326,326,100
20241202,123400,27675228,326,326,326,326,1137
20241202,123300,27304566,327,327,327,327,0
20241202,123200,27304566,327,327,327,327,0
20241202,123100,27304566,327,327,327,327,0
20241202,123000,27304566,327,327,327,327,0
20241202,122900,27304566,327,327,327,327,0
20241202,122800,27304566,327,327,327,327,0
20241202,122700,27304566,327,327,327,327,0
20241202,122600,27304566,327,327,327,327,0
20241202,122500,27304566,327,327,327,327,0
20241202,122400,27304566,327,327,327,326,2202
20241202,122300,26586512,327,327,327,327,4045
20241202,122200,25263797,328,328,328,328,0
20241202,122100,25263797,328,328,328,328,3
20241202,122000,25262813,328,328,328,328,3
20241202,121900,25261829,328,328,328,328,185
20241202,121800,25201149,328,328,328,328,0
20241202,121700,25201149,328,328,328,328,0
20241202,121600,25201149,328,328,328,328,1
20241202,121500,25200821,326,326,326,326,0
20241202,121400,25200821,326,326,326,326,801
20241202,121300,24939695,328,328,328,328,0
20241202,121200,24939695,328,328,328,328,1
20241202,121100,24939367,326,327,327,326,6207
20241202,121000,22909701,329,329,329,329,0
20241202,120900,22909701,329,329,329,329,0
20241202,120800,22909701,329,329,329,329,0
20241202,120700,22909701,329,329,329,329,0
20241202,120600,22909701,329,329,329,329,0
20241202,120500,22909701,329,329,329,329,0
20241202,120400,22909701,329,329,329,329,0
20241202,120300,22909701,329,329,329,329,0
20241202,120200,22909701,329,329,329,329,0
20241202,120100,22909701,329,329,329,329,0
20241202,120000,22909701,329,329,329,329,0
20241202,115900,22909701,329,329,329,329,0
20241202,115800,22909701,329,329,329,329,1
20241202,115700,22909372,327,327,327,327,0
20241202,115600,22909372,327,327,327,327,0
20241202,115500,22909372,327,327,327,327,0
20241202,115400,22909372,327,327,327,327,0
20241202,115300,22909372,327,327,327,327,0
20241202,115200,22909372,327,327,327,327,0
20241202,115100,22909372,327,327,327,327,0
20241202,115000,22909372,327,327,327,327,0
20241202,114900,22909372,327,327,327,327,0
20241202,114800,22909372,327,327,327,327,0
20241202,114700,22909372,327,327,327,327,0
20241202,114600,22909372,327,327,327,327,0
20241202,114500,22909372,327,327,327,327,0
20241202,114400,22909372,327,327,327,327,0
20241202,114300,22909372,327,327,327,327,0
20241202,114200,22909372,327,327,327,327,0
20241202,114100,22909372,327,328,328,327,2148
20241202,114000,22204976,328,328,328,328,0
20241202,113900,22204976,328,328,328,328,10
20241202,113800,22201696,329,329,329,329,0
20241202,113700,22201696,329,329,329,329,0
20241202,113600,22201696,329,329,329,329,0
20241202,113500,22201696,329,329,329,329,1
20241202,113400,22201367,329,329,329,329,0
20241202,113300,22201367,329,329,329,329,0
20241202,113200,22201367,329,329,329,329,0
20241202,113100,22201367,329,329,329,329,0
20241202,113000,22201367,329,329,329,329,1
20241202,112900,22201038,327,327,327,327,0
20241202,112800,22201038,327,327,327,327,0
20241202,112700,22201038,327,327,327,327,0
20241202,112600,22201038,327,327,327,327,0
20241202,112500,22201038,327,327,327,327,0
20241202,112400,22201038,327,327,327,327,3923
20241202,112300,20918217,327,327,327,327,0
20241202,112200,20918217,327,327,327,327,0
20241202,112100,20918217,327,327,327,327,0
20241202,112000,20918217,327,327,327,327,0
20241202,111900,20918217,327,327,327,327,0
20241202,111800,20918217,327,327,327,327,0
20241202,111700,20918217,327,327,327,327,0
20241202,111600,20918217,327,329,329,327,996
20241202,111500,20591512,328,328,328,328,0
20241202,111400,20591512,328,328,328,328,0
20241202,111300,20591512,328,328,328,328,500
20241202,111200,20427512,331,331,331,331,0
20241202,111100,20427512,331,331,331,331,0
20241202,111000,20427512,331,331,331,331,0
20241202,110900,20427512,331,331,331,331,0
20241202,110800,20427512,331,331,331,331,0
20241202,110700,20427512,331,331,331,331,0
20241202,110600,20427512,331,331,331,331,0
20241202,110500,20427512,331,331,331,331,0
20241202,110400,20427512,331,329,331,329,503
20241202,110300,20261021,328,328,328,328,50
20241202,110200,20244621,328,328,328,328,0
20241202,110100,20244621,328,328,328,328,0
20241202,110000,20244621,328,328,328,328,497
20241202,105900,20081605,328,328,328,327,3133
20241202,105800,19053991,328,328,328,328,0
20241202,105700,19053991,328,328,328,328,10
20241202,105600,19050711,331,331,331,331,0
20241202,105500,19050711,331,331,331,331,0
20241202,105400,19050711,331,331,331,331,0
20241202,105300,19050711,331,331,331,331,1
20241202,105200,19050380,330,330,330,330,909
20241202,105100,18750410,330,330,330,330,0
20241202,105000,18750410,330,330,330,330,0
20241202,104900,18750410,330,330,330,330,12
20241202,104800,18746450,328,328,328,328,10
20241202,104700,18743170,329,329,329,329,3
20241202,104600,18742183,329,330,330,329,13
20241202,104500,18737896,329,329,329,329,2353
20241202,104400,17963759,330,330,330,330,0
20241202,104300,17963759,330,330,330,330,0
20241202,104200,17963759,330,330,330,330,0
20241202,104100,17963759,330,330,330,330,0
20241202,104000,17963759,330,330,330,330,0
20241202,103900,17963759,330,330,330,330,0
20241202,103800,17963759,330,330,330,330,0
20241202,103700,17963759,330,330,330,330,0
20241202,103600,17963759,330,330,330,330,0
20241202,103500,17963759,330,330,330,330,0
20241202,103400,17963759,330,330,330,330,16
20241202,103300,17958479,329,329,329,329,15
20241202,103200,17953544,329,329,329,329,0
20241202,103100,17953544,329,329,329,329,10
20241202,103000,17950254,329,329,329,329,0
20241202,102900,17950254,329,329,329,329,0
20241202,102800,17950254,329,329,329,329,0
20241202,102700,17950254,329,329,329,329,0
20241202,102600,17950254,329,330,332,329,7472
20241202,102500,15484502,331,331,331,331,131
20241202,102400,15441141,331,331,331,331,0
20241202,102300,15441141,331,331,331,331,0
20241202,102200,15441141,331,331,331,331,65
20241202,102100,15419626,331,331,331,331,4933
20241202,102000,13786803,331,331,331,331,1070
20241202,101900,13432633,332,332,332,332,0
20241202,101800,13432633,332,332,332,332,0
20241202,101700,13432633,332,332,332,332,0
20241202,101600,13432633,332,332,332,332,0
20241202,101500,13432633,332,332,332,332,0
20241202,101400,13432633,332,332,332,332,0
20241202,101300,13432633,332,332,332,332,0
20241202,101200,13432633,332,332,332,332,0
20241202,101100,13432633,332,332,332,332,5
20241202,101000,13430973,332,332,332,332,30
20241202,100900,13421013,332,332,332,332,0
20241202,100800,13421013,332,331,332,331,13
20241202,100700,13416707,331,331,331,331,0
20241202,100600,13416707,331,331,331,331,0
20241202,100500,13416707,331,331,331,331,189
20241202,100400,13354148,332,332,332,332,0
20241202,100300,13354148,332,332,332,332,0
20241202,100200,13354148,332,332,332,332,25
20241202,100100,13345848,332,332,332,332,129
20241202,100000,13303020,332,332,332,332,5
20241202,095900,13301360,330,330,330,330,0
20241202,095800,13301360,330,330,330,330,0
20241202,095700,13301360,330,330,330,330,0
20241202,095600,13301360,330,330,330,330,0
20241202,095500,13301360,330,330,330,330,0
20241202,095400,13301360,330,330,330,330,2149
20241202,095300,12592190,330,330,330,330,0
20241202,095200,12592190,330,330,330,330,0
20241202,095100,12592190,330,330,330,330,0
20241202,095000,12592190,330,330,330,330,0
20241202,094900,12592190,330,330,330,330,338
20241202,094800,12480650,330,330,330,330,0
20241202,094700,12480650,330,330,330,330,0
20241202,094600,12480650,330,330,330,330,21
20241202,094500,12473720,330,330,330,330,3
20241202,094400,12472730,330,330,330,330,0
20241202,094300,12472730,330,330,330,330,0
20241202,094200,12472730,330,330,330,330,3
20241202,094100,12471740,330,330,330,330,16
20241202,094000,12466460,329,329,329,329,0
20241202,093900,12466460,329,329,329,329,2890
20241202,093800,11515650,330,330,330,330,101
20241202,093700,11482320,329,329,329,329,0
20241202,093600,11482320,329,329,329,329,10
20241202,093500,11479030,330,330,330,330,2
20241202,093400,11478370,330,330,330,330,0
20241202,093300,11478370,330,330,330,330,0
20241202,093200,11478370,330,330,330,330,15
20241202,093100,11473420,330,330,330,330,10
20241202,093000,11470120,330,330,330,330,136
20241202,092900,11425240,330,330,330,330,10
20241202,092800,11421940,333,333,333,333,0
20241202,092700,11421940,333,333,333,333,201
20241202,092600,11355007,330,330,330,330,10444
20241202,092500,7908487,330,331,331,330,11257
20241202,092400,4190697,331,331,331,331,0
20241202,092300,4190697,331,331,331,331,1066
20241202,092200,3837851,331,331,331,331,604
20241202,092100,3637927,331,332,332,331,1804
20241202,092000,3040525,332,332,332,332,2700
20241202,091900,2144125,333,333,333,333,0
20241202,091800,2144125,333,333,333,333,0
20241202,091700,2144125,333,333,333,333,909
20241202,091600,1841428,332,332,332,332,0
20241202,091500,1841428,332,333,333,332,14
20241202,091400,1836776,333,333,333,333,444
20241202,091300,1688924,333,334,334,333,517
20241202,091200,1516709,334,334,334,334,383
20241202,091100,1388787,334,334,334,334,436
20241202,091000,1243163,335,335,335,335,0
20241202,090900,1243163,335,335,335,335,235
20241202,090800,1164438,335,335,335,335,10
20241202,090700,1161088,334,334,334,334,201
20241202,090600,1093954,335,335,335,335,0
20241202,090500,1093954,335,335,335,335,1067
20241202,090400,736509,336,336,336,336,0
20241202,090300,736509,336,336,336,336,246
20241202,090200,653853,335,335,335,335,0
20241202,090100,653853,335,334,335,334,613
20241202,090000,448578,334,333,334,333,1347