KissMeData/043090/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,192800,104314549,321,321,321,321,305
20241204,192700,104314549,321,321,321,321,0
20241204,192600,104314549,321,321,321,321,0
20241204,192500,104314549,321,321,321,321,0
20241204,192400,104314549,321,321,321,321,0
20241204,192300,104314549,321,321,321,321,0
20241204,192200,104314549,321,321,321,321,0
20241204,192100,104314549,321,321,321,321,0
20241204,192000,104314549,321,321,321,321,0
20241204,191900,104314549,321,321,321,321,0
20241204,191800,104314549,321,321,321,321,0
20241204,191700,104314549,321,321,321,321,0
20241204,191600,104314549,321,321,321,321,0
20241204,191500,104314549,321,321,321,321,0
20241204,191400,104314549,321,321,321,321,0
20241204,191300,104314549,321,321,321,321,0
20241204,191200,104314549,321,321,321,321,0
20241204,191100,104314549,321,321,321,321,0
20241204,191000,104314549,321,321,321,321,0
20241204,190900,104314549,321,321,321,321,0
20241204,190800,104314549,321,321,321,321,0
20241204,190700,104314549,321,321,321,321,0
20241204,190600,104314549,321,321,321,321,0
20241204,190500,104314549,321,321,321,321,0
20241204,190400,104314549,321,321,321,321,0
20241204,190300,104314549,321,321,321,321,0
20241204,190200,104314549,321,321,321,321,0
20241204,190100,104314549,321,321,321,321,0
20241204,190000,104314549,321,321,321,321,0
20241204,185900,104314549,321,321,321,321,0
20241204,185800,104314549,321,321,321,321,305
20241204,185700,104314549,321,321,321,321,0
20241204,185600,104314549,321,321,321,321,0
20241204,185500,104314549,321,321,321,321,0
20241204,185400,104314549,321,321,321,321,0
20241204,185300,104314549,321,321,321,321,0
20241204,185200,104314549,321,321,321,321,0
20241204,185100,104314549,321,321,321,321,0
20241204,185000,104314549,321,321,321,321,0
20241204,184900,104314549,321,321,321,321,0
20241204,184800,104314549,321,321,321,321,0
20241204,184700,104314549,321,321,321,321,0
20241204,184600,104314549,321,321,321,321,0
20241204,184500,104314549,321,321,321,321,0
20241204,184400,104314549,321,321,321,321,0
20241204,184300,104314549,321,321,321,321,0
20241204,184200,104314549,321,321,321,321,0
20241204,184100,104314549,321,321,321,321,0
20241204,184000,104314549,321,321,321,321,0
20241204,183900,104314549,321,321,321,321,0
20241204,183800,104314549,321,321,321,321,0
20241204,183700,104314549,321,321,321,321,0
20241204,183600,104314549,321,321,321,321,0
20241204,183500,104314549,321,321,321,321,0
20241204,183400,104314549,321,321,321,321,0
20241204,183300,104314549,321,321,321,321,0
20241204,183200,104314549,321,321,321,321,0
20241204,183100,104314549,321,321,321,321,0
20241204,183000,104314549,321,321,321,321,0
20241204,182900,104314549,321,321,321,321,0
20241204,182800,104314549,321,321,321,321,305
20241204,182700,104314549,321,321,321,321,0
20241204,182600,104314549,321,321,321,321,0
20241204,182500,104314549,321,321,321,321,0
20241204,182400,104314549,321,321,321,321,0
20241204,182300,104314549,321,321,321,321,0
20241204,182200,104314549,321,321,321,321,0
20241204,182100,104314549,321,321,321,321,0
20241204,182000,104314549,321,321,321,321,0
20241204,181900,104314549,321,321,321,321,0
20241204,181800,104314549,321,321,321,321,0
20241204,181700,104314549,321,321,321,321,0
20241204,181600,104314549,321,321,321,321,0
20241204,181500,104314549,321,321,321,321,0
20241204,181400,104314549,321,321,321,321,0
20241204,181300,104314549,321,321,321,321,0
20241204,181200,104314549,321,321,321,321,0
20241204,181100,104314549,321,321,321,321,0
20241204,181000,104314549,321,321,321,321,0
20241204,180900,104314549,321,321,321,321,0
20241204,180800,104314549,321,321,321,321,0
20241204,180700,104314549,321,321,321,321,0
20241204,180600,104314549,321,321,321,321,0
20241204,180500,104314549,321,321,321,321,0
20241204,180400,104314549,321,321,321,321,0
20241204,180300,104314549,321,321,321,321,0
20241204,180200,104314549,321,321,321,321,0
20241204,180100,104314549,321,321,321,321,0
20241204,180000,104314549,321,321,321,321,0
20241204,175900,104314549,321,321,321,321,0
20241204,175800,104314549,321,321,321,321,305
20241204,175700,104314549,321,321,321,321,0
20241204,175600,104314549,321,321,321,321,0
20241204,175500,104314549,321,321,321,321,0
20241204,175400,104314549,321,321,321,321,0
20241204,175300,104314549,321,321,321,321,0
20241204,175200,104314549,321,321,321,321,0
20241204,175100,104314549,321,321,321,321,0
20241204,175000,104314549,321,321,321,321,0
20241204,174900,104314549,321,321,321,321,0
20241204,174800,104314549,321,321,321,321,0
20241204,174700,104314549,321,321,321,321,0
20241204,174600,104314549,321,321,321,321,0
20241204,174500,104314549,321,321,321,321,0
20241204,174400,104314549,321,321,321,321,0
20241204,174300,104314549,321,321,321,321,0
20241204,174200,104314549,321,321,321,321,0
20241204,174100,104314549,321,321,321,321,0
20241204,174000,104314549,321,321,321,321,0
20241204,173900,104314549,321,321,321,321,0
20241204,173800,104314549,321,321,321,321,0
20241204,173700,104314549,321,321,321,321,0
20241204,173600,104314549,321,321,321,321,0
20241204,173500,104314549,321,321,321,321,0
20241204,173400,104314549,321,321,321,321,0
20241204,173300,104314549,321,321,321,321,0
20241204,173200,104314549,321,321,321,321,0
20241204,173100,104314549,321,321,321,321,0
20241204,173000,104314549,321,321,321,321,0
20241204,172900,104314549,321,321,321,321,0
20241204,172800,104314549,321,321,321,321,305
20241204,172700,104314549,321,321,321,321,0
20241204,172600,104314549,321,321,321,321,0
20241204,172500,104314549,321,321,321,321,0
20241204,172400,104314549,321,321,321,321,0
20241204,172300,104314549,321,321,321,321,0
20241204,172200,104314549,321,321,321,321,0
20241204,172100,104314549,321,321,321,321,0
20241204,172000,104314549,321,321,321,321,0
20241204,171900,104314549,321,321,321,321,0
20241204,171800,104314549,321,321,321,321,0
20241204,171700,104314549,321,321,321,321,0
20241204,171600,104314549,321,321,321,321,0
20241204,171500,104314549,321,321,321,321,0
20241204,171400,104314549,321,321,321,321,0
20241204,171300,104314549,321,321,321,321,0
20241204,171200,104314549,321,321,321,321,0
20241204,171100,104314549,321,321,321,321,0
20241204,171000,104314549,321,321,321,321,0
20241204,170900,104314549,321,321,321,321,0
20241204,170800,104314549,321,321,321,321,0
20241204,170700,104314549,321,321,321,321,0
20241204,170600,104314549,321,321,321,321,0
20241204,170500,104314549,321,321,321,321,0
20241204,170400,104314549,321,321,321,321,0
20241204,170300,104314549,321,321,321,321,0
20241204,170200,104314549,321,321,321,321,0
20241204,170100,104314549,321,321,321,321,0
20241204,170000,104314549,321,321,321,321,0
20241204,165900,104314549,321,321,321,321,0
20241204,165800,104314549,321,321,321,321,305
20241204,165700,104314549,321,321,321,321,0
20241204,165600,104314549,321,321,321,321,0
20241204,165500,104314549,321,321,321,321,0
20241204,165400,104314549,321,321,321,321,0
20241204,165300,104314549,321,321,321,321,0
20241204,165200,104314549,321,321,321,321,0
20241204,165100,104314549,321,321,321,321,0
20241204,165000,104314549,321,321,321,321,0
20241204,164900,104314549,321,321,321,321,0
20241204,164800,104314549,321,321,321,321,0
20241204,164700,104314549,321,321,321,321,0
20241204,164600,104314549,321,321,321,321,0
20241204,164500,104314549,321,321,321,321,0
20241204,164400,104314549,321,321,321,321,0
20241204,164300,104314549,321,321,321,321,0
20241204,164200,104314549,321,321,321,321,0
20241204,164100,104314549,321,321,321,321,0
20241204,164000,104314549,321,321,321,321,0
20241204,163900,104314549,321,321,321,321,0
20241204,163800,104314549,321,321,321,321,0
20241204,163700,104314549,321,321,321,321,0
20241204,163600,104314549,321,321,321,321,0
20241204,163500,104314549,321,321,321,321,0
20241204,163400,104314549,321,321,321,321,0
20241204,163300,104314549,321,321,321,321,0
20241204,163200,104314549,321,321,321,321,0
20241204,163100,104314549,321,321,321,321,0
20241204,163000,104314549,321,321,321,321,0
20241204,162900,104314549,321,321,321,321,0
20241204,162800,104314549,321,321,321,321,305
20241204,162700,104314549,321,321,321,321,0
20241204,162600,104314549,321,321,321,321,0
20241204,162500,104314549,321,321,321,321,0
20241204,162400,104314549,321,321,321,321,0
20241204,162300,104314549,321,321,321,321,0
20241204,162200,104314549,321,321,321,321,0
20241204,162100,104314549,321,321,321,321,0
20241204,162000,104314549,321,321,321,321,0
20241204,161900,104314549,321,321,321,321,0
20241204,161800,104314549,321,321,321,321,0
20241204,161700,104314549,321,321,321,321,0
20241204,161600,104314549,321,321,321,321,0
20241204,161500,104314549,321,321,321,321,0
20241204,161400,104314549,321,321,321,321,0
20241204,161300,104314549,321,321,321,321,0
20241204,161200,104314549,321,321,321,321,0
20241204,161100,104314549,321,321,321,321,0
20241204,161000,104314549,321,321,321,321,0
20241204,160900,104314549,321,321,321,321,0
20241204,160800,104314549,321,321,321,321,0
20241204,160700,104314549,321,321,321,321,0
20241204,160600,104314549,321,321,321,321,0
20241204,160500,104314549,321,321,321,321,0
20241204,160400,104314549,321,321,321,321,0
20241204,160300,104314549,321,321,321,321,0
20241204,160200,104314549,321,321,321,321,0
20241204,160100,104314549,321,321,321,321,0
20241204,160000,104314549,321,321,321,321,0
20241204,155900,104314549,321,321,321,321,0
20241204,155800,104314549,321,321,321,321,305
20241204,155700,104314549,321,321,321,321,0
20241204,155600,104314549,321,321,321,321,0
20241204,155500,104314549,321,321,321,321,0
20241204,155400,104314549,321,321,321,321,0
20241204,155300,104314549,321,321,321,321,0
20241204,155200,104314549,321,321,321,321,0
20241204,155100,104314549,321,321,321,321,0
20241204,155000,104314549,321,321,321,321,0
20241204,154900,104314549,321,321,321,321,0
20241204,154800,104314549,321,321,321,321,0
20241204,154700,104314549,321,321,321,321,0
20241204,154600,104314549,321,321,321,321,0
20241204,154500,104314549,321,321,321,321,0
20241204,154400,104314549,321,321,321,321,0
20241204,154300,104314549,321,321,321,321,0
20241204,154200,104314549,321,321,321,321,0
20241204,154100,104314549,321,321,321,321,0
20241204,154000,104314549,321,321,321,321,0
20241204,153900,104314549,321,321,321,321,0
20241204,153800,104314549,321,321,321,321,0
20241204,153700,104314549,321,321,321,321,0
20241204,153600,104314549,321,321,321,321,0
20241204,153500,104314549,321,321,321,321,0
20241204,153400,104314549,321,321,321,321,0
20241204,153300,104314549,321,321,321,321,0
20241204,153200,104314549,321,321,321,321,0
20241204,153100,104314549,321,321,321,321,0
20241204,153000,104314549,321,321,321,321,305
20241204,152900,104216644,324,324,324,324,0
20241204,152800,104216644,324,324,324,324,0
20241204,152700,104216644,324,324,324,324,0
20241204,152600,104216644,324,324,324,324,0
20241204,152500,104216644,324,324,324,324,0
20241204,152400,104216644,324,324,324,324,0
20241204,152300,104216644,324,324,324,324,0
20241204,152200,104216644,324,324,324,324,0
20241204,152100,104216644,324,324,324,324,0
20241204,152000,104216644,324,324,324,324,0
20241204,151900,104216644,324,324,324,324,0
20241204,151800,104216644,324,323,324,323,19287
20241204,151700,97974851,324,324,324,324,0
20241204,151600,97974851,324,324,324,324,0
20241204,151500,97974851,324,323,324,323,3201
20241204,151400,96940927,324,324,324,324,0
20241204,151300,96940927,324,324,324,324,0
20241204,151200,96940927,324,324,324,324,770
20241204,151100,96691447,321,321,324,321,2120
20241204,151000,96007838,321,321,321,321,1000
20241204,150900,95686838,321,321,321,321,0
20241204,150800,95686838,321,321,321,321,1000
20241204,150700,95365838,321,321,321,321,125
20241204,150600,95325713,321,321,321,321,0
20241204,150500,95325713,321,321,321,321,0
20241204,150400,95325713,321,321,321,321,4200
20241204,150300,93977513,321,321,321,321,0
20241204,150200,93977513,321,321,321,321,350
20241204,150100,93865163,321,321,321,320,5002
20241204,150000,92259523,323,323,323,323,0
20241204,145900,92259523,323,323,323,323,0
20241204,145800,92259523,323,323,323,323,0
20241204,145700,92259523,323,323,323,323,0
20241204,145600,92259523,323,323,323,323,0
20241204,145500,92259523,323,323,323,323,0
20241204,145400,92259523,323,323,323,323,0
20241204,145300,92259523,323,323,323,323,0
20241204,145200,92259523,323,323,323,323,0
20241204,145100,92259523,323,323,323,323,0
20241204,145000,92259523,323,323,323,323,10
20241204,144900,92256293,323,323,323,323,0
20241204,144800,92256293,323,323,323,323,0
20241204,144700,92256293,323,323,323,323,0
20241204,144600,92256293,323,323,323,323,0
20241204,144500,92256293,323,323,323,323,0
20241204,144400,92256293,323,323,323,323,0
20241204,144300,92256293,323,323,323,323,0
20241204,144200,92256293,323,323,323,323,0
20241204,144100,92256293,323,323,323,323,0
20241204,144000,92256293,323,323,323,323,0
20241204,143900,92256293,323,322,323,322,1413
20241204,143800,91800894,322,322,322,322,0
20241204,143700,91800894,322,322,322,322,0
20241204,143600,91800894,322,322,322,322,0
20241204,143500,91800894,322,322,322,322,0
20241204,143400,91800894,322,322,322,322,0
20241204,143300,91800894,322,321,322,321,22963
20241204,143200,84428771,320,320,320,320,0
20241204,143100,84428771,320,320,320,320,0
20241204,143000,84428771,320,320,320,320,0
20241204,142900,84428771,320,320,320,320,89
20241204,142800,84400291,320,320,320,320,9
20241204,142700,84397411,320,320,320,320,18
20241204,142600,84391651,320,320,320,320,14
20241204,142500,84387171,320,320,320,320,0
20241204,142400,84387171,320,320,320,320,11
20241204,142300,84383651,320,320,320,320,0
20241204,142200,84383651,320,320,320,320,14
20241204,142100,84379171,320,320,320,320,1
20241204,142000,84378851,320,321,321,320,725
20241204,141900,84146251,321,321,321,321,1
20241204,141800,84145930,321,321,321,321,0
20241204,141700,84145930,321,321,321,321,1
20241204,141600,84145609,320,320,320,320,0
20241204,141500,84145609,320,320,320,320,0
20241204,141400,84145609,320,320,320,320,0
20241204,141300,84145609,320,320,320,320,28
20241204,141200,84136649,320,320,320,320,0
20241204,141100,84136649,320,320,320,320,0
20241204,141000,84136649,320,320,320,320,0
20241204,140900,84136649,320,320,320,320,0
20241204,140800,84136649,320,320,320,320,0
20241204,140700,84136649,320,321,321,320,6
20241204,140600,84134728,320,320,320,320,0
20241204,140500,84134728,320,320,320,320,0
20241204,140400,84134728,320,320,320,320,0
20241204,140300,84134728,320,320,320,320,0
20241204,140200,84134728,320,320,320,320,0
20241204,140100,84134728,320,320,320,320,0
20241204,140000,84134728,320,320,320,320,0
20241204,135900,84134728,320,320,320,320,0
20241204,135800,84134728,320,320,320,320,1087
20241204,135700,83786888,320,320,320,320,1784
20241204,135600,83216008,320,320,320,320,1
20241204,135500,83215688,318,318,318,318,5
20241204,135400,83214098,321,321,321,321,0
20241204,135300,83214098,321,321,321,321,0
20241204,135200,83214098,321,321,321,321,0
20241204,135100,83214098,321,321,321,321,0
20241204,135000,83214098,321,321,321,321,0
20241204,134900,83214098,321,321,321,321,0
20241204,134800,83214098,321,321,321,321,0
20241204,134700,83214098,321,321,321,321,0
20241204,134600,83214098,321,321,321,321,0
20241204,134500,83214098,321,321,321,321,0
20241204,134400,83214098,321,321,321,321,0
20241204,134300,83214098,321,321,321,321,0
20241204,134200,83214098,321,321,321,321,0
20241204,134100,83214098,321,321,321,321,0
20241204,134000,83214098,321,321,321,321,66
20241204,133900,83192912,319,319,319,319,0
20241204,133800,83192912,319,319,319,319,0
20241204,133700,83192912,319,319,319,319,2175
20241204,133600,82499087,319,319,319,319,0
20241204,133500,82499087,319,319,319,319,0
20241204,133400,82499087,319,319,319,319,0
20241204,133300,82499087,319,319,319,319,0
20241204,133200,82499087,319,319,319,319,0
20241204,133100,82499087,319,319,319,319,300
20241204,133000,82403387,319,319,319,319,4700
20241204,132900,80904087,320,320,320,320,0
20241204,132800,80904087,320,320,320,320,0
20241204,132700,80904087,320,320,320,320,0
20241204,132600,80904087,320,320,320,320,300
20241204,132500,80808087,320,320,320,320,0
20241204,132400,80808087,320,320,320,320,5
20241204,132300,80806487,319,319,319,319,6005
20241204,132200,78890892,320,320,320,320,0
20241204,132100,78890892,320,320,320,320,6240
20241204,132000,76894092,322,322,322,322,0
20241204,131900,76894092,322,322,322,322,0
20241204,131800,76894092,322,322,322,322,0
20241204,131700,76894092,322,322,322,322,0
20241204,131600,76894092,322,322,322,322,0
20241204,131500,76894092,322,324,324,322,2002
20241204,131400,76249444,322,322,322,322,0
20241204,131300,76249444,322,322,322,322,0
20241204,131200,76249444,322,322,322,322,0
20241204,131100,76249444,322,322,322,322,0
20241204,131000,76249444,322,322,322,322,0
20241204,130900,76249444,322,322,322,322,0
20241204,130800,76249444,322,322,322,322,3000
20241204,130700,75283444,322,322,322,322,0
20241204,130600,75283444,322,322,322,322,0
20241204,130500,75283444,322,322,322,322,1627
20241204,130400,74759550,322,322,322,322,1173
20241204,130300,74381844,322,322,322,322,7
20241204,130200,74379590,322,322,322,322,0
20241204,130100,74379590,322,322,322,322,0
20241204,130000,74379590,322,322,322,322,0
20241204,125900,74379590,322,322,322,322,0
20241204,125800,74379590,322,322,322,322,0
20241204,125700,74379590,322,322,322,322,0
20241204,125600,74379590,322,322,322,322,13
20241204,125500,74375404,324,324,324,324,0
20241204,125400,74375404,324,324,324,324,0
20241204,125300,74375404,324,324,324,324,0
20241204,125200,74375404,324,324,324,324,5096
20241204,125100,72724300,324,323,324,323,1724
20241204,125000,72166275,319,319,319,319,0
20241204,124900,72166275,319,319,319,319,0
20241204,124800,72166275,319,319,319,319,12
20241204,124700,72162447,323,323,323,323,1
20241204,124600,72162124,323,323,323,323,0
20241204,124500,72162124,323,323,323,323,18
20241204,124400,72156310,323,323,323,323,0
20241204,124300,72156310,323,323,323,323,1000
20241204,124200,71833310,323,322,323,322,1151
20241204,124100,71462075,323,323,323,323,0
20241204,124000,71462075,323,323,323,323,0
20241204,123900,71462075,323,323,323,323,0
20241204,123800,71462075,323,323,323,323,0
20241204,123700,71462075,323,323,323,323,0
20241204,123600,71462075,323,323,323,323,0
20241204,123500,71462075,323,323,323,323,0
20241204,123400,71462075,323,323,323,323,0
20241204,123300,71462075,323,322,323,322,400
20241204,123200,71333055,323,323,323,323,0
20241204,123100,71333055,323,323,323,323,0
20241204,123000,71333055,323,323,323,323,0
20241204,122900,71333055,323,323,323,323,0
20241204,122800,71333055,323,323,323,323,2174
20241204,122700,70630853,323,323,323,323,0
20241204,122600,70630853,323,323,323,323,502
20241204,122500,70468707,323,323,323,323,0
20241204,122400,70468707,323,323,323,323,0
20241204,122300,70468707,323,323,323,323,50
20241204,122200,70452557,323,323,323,323,0
20241204,122100,70452557,323,323,323,323,0
20241204,122000,70452557,323,323,323,323,0
20241204,121900,70452557,323,323,323,323,0
20241204,121800,70452557,323,323,323,323,0
20241204,121700,70452557,323,323,323,323,44
20241204,121600,70438345,320,320,320,320,0
20241204,121500,70438345,320,320,320,320,0
20241204,121400,70438345,320,320,320,320,0
20241204,121300,70438345,320,320,320,320,0
20241204,121200,70438345,320,320,320,320,0
20241204,121100,70438345,320,320,320,320,5453
20241204,121000,68693385,320,320,320,320,0
20241204,120900,68693385,320,320,320,320,0
20241204,120800,68693385,320,320,320,320,20
20241204,120700,68686985,322,322,322,322,0
20241204,120600,68686985,322,322,322,322,0
20241204,120500,68686985,322,323,323,322,3678
20241204,120400,67500660,322,322,322,322,2031
20241204,120300,66846678,320,320,320,320,0
20241204,120200,66846678,320,320,320,320,0
20241204,120100,66846678,320,320,320,320,0
20241204,120000,66846678,320,320,320,320,0
20241204,115900,66846678,320,320,320,320,0
20241204,115800,66846678,320,320,320,320,125
20241204,115700,66806678,320,320,320,320,0
20241204,115600,66806678,320,320,320,320,0
20241204,115500,66806678,320,320,320,320,0
20241204,115400,66806678,320,320,320,320,319
20241204,115300,66704598,320,320,320,320,0
20241204,115200,66704598,320,318,320,318,36
20241204,115100,66693114,317,317,317,317,0
20241204,115000,66693114,317,317,317,317,0
20241204,114900,66693114,317,317,317,317,0
20241204,114800,66693114,317,317,317,317,0
20241204,114700,66693114,317,317,317,317,0
20241204,114600,66693114,317,317,317,317,0
20241204,114500,66693114,317,317,317,317,0
20241204,114400,66693114,317,317,317,317,0
20241204,114300,66693114,317,317,317,317,1700
20241204,114200,66154214,320,320,320,320,4900
20241204,114100,64586214,319,319,319,319,0
20241204,114000,64586214,319,319,319,319,1
20241204,113900,64585895,319,319,319,319,0
20241204,113800,64585895,319,319,319,319,0
20241204,113700,64585895,319,319,319,319,0
20241204,113600,64585895,319,319,319,319,0
20241204,113500,64585895,319,319,319,319,0
20241204,113400,64585895,319,319,319,319,1898
20241204,113300,63980433,319,319,319,319,0
20241204,113200,63980433,319,319,319,319,2
20241204,113100,63979795,319,319,319,319,0
20241204,113000,63979795,319,319,319,319,0
20241204,112900,63979795,319,319,319,319,0
20241204,112800,63979795,319,319,319,319,0
20241204,112700,63979795,319,319,319,319,0
20241204,112600,63979795,319,319,319,319,2232
20241204,112500,63267787,317,317,317,317,0
20241204,112400,63267787,317,317,317,317,0
20241204,112300,63267787,317,317,317,317,5158
20241204,112200,61632701,317,317,317,317,1000
20241204,112100,61315701,316,316,316,316,0
20241204,112000,61315701,316,316,316,316,0
20241204,111900,61315701,316,316,316,316,0
20241204,111800,61315701,316,316,316,316,0
20241204,111700,61315701,316,316,316,316,0
20241204,111600,61315701,316,316,316,316,0
20241204,111500,61315701,316,316,316,316,0
20241204,111400,61315701,316,316,316,316,0
20241204,111300,61315701,316,316,316,316,0
20241204,111200,61315701,316,316,316,316,790
20241204,111100,61066061,315,315,315,315,0
20241204,111000,61066061,315,315,315,315,0
20241204,110900,61066061,315,315,315,315,534
20241204,110800,60897851,313,313,313,313,0
20241204,110700,60897851,313,313,313,313,94
20241204,110600,60868429,313,313,313,313,0
20241204,110500,60868429,313,313,313,313,1
20241204,110400,60868116,314,314,314,314,956
20241204,110300,60567932,314,314,314,314,1
20241204,110200,60567618,316,316,316,316,0
20241204,110100,60567618,316,316,316,316,0
20241204,110000,60567618,316,316,316,316,0
20241204,105900,60567618,316,316,316,316,0
20241204,105800,60567618,316,316,316,316,0
20241204,105700,60567618,316,316,316,316,0
20241204,105600,60567618,316,316,316,316,15
20241204,105500,60562878,316,316,316,316,0
20241204,105400,60562878,316,316,316,316,1
20241204,105300,60562562,316,316,316,316,0
20241204,105200,60562562,316,316,316,316,0
20241204,105100,60562562,316,316,316,316,0
20241204,105000,60562562,316,316,316,316,0
20241204,104900,60562562,316,316,316,316,0
20241204,104800,60562562,316,316,316,316,0
20241204,104700,60562562,316,316,316,316,0
20241204,104600,60562562,316,316,316,316,0
20241204,104500,60562562,316,316,316,316,0
20241204,104400,60562562,316,316,316,316,504
20241204,104300,60403298,316,314,316,314,85
20241204,104200,60376538,315,315,315,315,0
20241204,104100,60376538,315,315,315,315,0
20241204,104000,60376538,315,315,315,315,0
20241204,103900,60376538,315,315,315,315,1
20241204,103800,60376223,313,313,313,313,17
20241204,103700,60370902,312,313,313,312,2218
20241204,103600,59678565,317,317,317,317,0
20241204,103500,59678565,317,317,317,317,2
20241204,103400,59677931,316,316,316,316,0
20241204,103300,59677931,316,316,316,316,5
20241204,103200,59676351,312,312,312,312,0
20241204,103100,59676351,312,312,312,312,0
20241204,103000,59676351,312,313,313,312,10071
20241204,102900,56524199,313,314,314,313,121
20241204,102800,56486325,315,315,315,315,0
20241204,102700,56486325,315,315,315,315,0
20241204,102600,56486325,315,315,315,315,2000
20241204,102500,55856325,315,315,315,315,0
20241204,102400,55856325,315,315,315,315,79
20241204,102300,55831440,315,316,316,315,181
20241204,102200,55774356,318,318,318,318,4
20241204,102100,55773084,318,318,318,318,0
20241204,102000,55773084,318,318,318,318,0
20241204,101900,55773084,318,318,318,318,0
20241204,101800,55773084,318,318,318,318,0
20241204,101700,55773084,318,318,318,318,0
20241204,101600,55773084,318,318,318,318,0
20241204,101500,55773084,318,316,318,316,136
20241204,101400,55730098,319,319,319,319,0
20241204,101300,55730098,319,319,319,319,0
20241204,101200,55730098,319,319,319,319,0
20241204,101100,55730098,319,319,319,319,0
20241204,101000,55730098,319,319,319,319,590
20241204,100900,55541888,319,319,319,319,2
20241204,100800,55541250,317,317,317,317,0
20241204,100700,55541250,317,317,317,317,0
20241204,100600,55541250,317,317,317,317,0
20241204,100500,55541250,317,317,317,317,0
20241204,100400,55541250,317,317,317,317,300
20241204,100300,55446150,317,317,317,317,0
20241204,100200,55446150,317,317,317,317,0
20241204,100100,55446150,317,317,317,317,0
20241204,100000,55446150,317,317,317,317,0
20241204,095900,55446150,317,317,317,317,0
20241204,095800,55446150,317,317,317,317,2
20241204,095700,55445516,317,317,317,317,1
20241204,095600,55445199,316,316,316,316,0
20241204,095500,55445199,316,316,316,316,1
20241204,095400,55444883,316,316,316,316,0
20241204,095300,55444883,316,316,316,316,0
20241204,095200,55444883,316,316,316,316,0
20241204,095100,55444883,316,316,316,316,1
20241204,095000,55444567,316,315,316,315,1001
20241204,094900,55129251,315,315,315,315,0
20241204,094800,55129251,315,315,315,315,2257
20241204,094700,54418296,315,315,316,313,5920
20241204,094600,52553497,317,314,317,314,224
20241204,094500,52483158,316,313,316,312,4725
20241204,094400,51003322,313,313,313,312,1549
20241204,094300,50518754,315,316,316,315,1186
20241204,094200,50145163,316,316,316,316,0
20241204,094100,50145163,316,316,316,316,8
20241204,094000,50142635,317,317,317,317,0
20241204,093900,50142635,317,317,317,317,313
20241204,093800,50043414,319,319,319,319,0
20241204,093700,50043414,319,319,319,319,0
20241204,093600,50043414,319,319,319,319,0
20241204,093500,50043414,319,319,319,319,0
20241204,093400,50043414,319,319,319,319,0
20241204,093300,50043414,319,319,319,319,316
20241204,093200,49942610,316,319,319,316,8620
20241204,093100,47201345,318,320,320,318,3727
20241204,093000,46012794,320,320,320,320,1
20241204,092900,46012474,320,320,320,320,0
20241204,092800,46012474,320,320,320,320,0
20241204,092700,46012474,320,320,320,320,0
20241204,092600,46012474,320,320,320,320,0
20241204,092500,46012474,320,320,320,320,0
20241204,092400,46012474,320,320,320,320,0
20241204,092300,46012474,320,321,322,319,10367
20241204,092200,42692090,320,320,320,320,0
20241204,092100,42692090,320,320,320,320,1
20241204,092000,42691770,319,319,319,319,6
20241204,091900,42689856,318,318,318,318,0
20241204,091800,42689856,318,319,319,318,581
20241204,091700,42504787,321,318,321,318,754
20241204,091600,42264072,319,318,319,318,1996
20241204,091500,41629343,320,320,320,320,0
20241204,091400,41629343,320,323,323,320,10418
20241204,091300,38295419,320,319,320,319,2300
20241204,091200,37560419,318,319,319,318,1001
20241204,091100,37241101,319,319,319,319,1001
20241204,091000,36921782,316,316,316,316,0
20241204,090900,36921782,316,316,316,316,0
20241204,090800,36921782,316,316,316,316,1998
20241204,090700,36290414,316,316,316,316,0
20241204,090600,36290414,316,314,316,314,42
20241204,090500,36277187,311,311,311,311,85
20241204,090400,36250752,310,310,310,310,45
20241204,090300,36236802,310,310,310,310,1
20241204,090200,36236492,310,309,310,309,2743
20241204,090100,35386980,304,310,310,303,2001
20241204,090000,34774959,310,314,314,309,110763