KissMeData/011300/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,185700,261182856,490,490,490,490,8175
20241202,185600,261182856,490,490,490,490,0
20241202,185500,261182856,490,490,490,490,0
20241202,185400,261182856,490,490,490,490,0
20241202,185300,261182856,490,490,490,490,0
20241202,185200,261182856,490,490,490,490,0
20241202,185100,261182856,490,490,490,490,0
20241202,185000,261182856,490,490,490,490,0
20241202,184900,261182856,490,490,490,490,0
20241202,184800,261182856,490,490,490,490,0
20241202,184700,261182856,490,490,490,490,0
20241202,184600,261182856,490,490,490,490,0
20241202,184500,261182856,490,490,490,490,0
20241202,184400,261182856,490,490,490,490,0
20241202,184300,261182856,490,490,490,490,0
20241202,184200,261182856,490,490,490,490,0
20241202,184100,261182856,490,490,490,490,0
20241202,184000,261182856,490,490,490,490,0
20241202,183900,261182856,490,490,490,490,0
20241202,183800,261182856,490,490,490,490,0
20241202,183700,261182856,490,490,490,490,0
20241202,183600,261182856,490,490,490,490,0
20241202,183500,261182856,490,490,490,490,0
20241202,183400,261182856,490,490,490,490,0
20241202,183300,261182856,490,490,490,490,0
20241202,183200,261182856,490,490,490,490,0
20241202,183100,261182856,490,490,490,490,0
20241202,183000,261182856,490,490,490,490,0
20241202,182900,261182856,490,490,490,490,0
20241202,182800,261182856,490,490,490,490,0
20241202,182700,261182856,490,490,490,490,8175
20241202,182600,261182856,490,490,490,490,0
20241202,182500,261182856,490,490,490,490,0
20241202,182400,261182856,490,490,490,490,0
20241202,182300,261182856,490,490,490,490,0
20241202,182200,261182856,490,490,490,490,0
20241202,182100,261182856,490,490,490,490,0
20241202,182000,261182856,490,490,490,490,0
20241202,181900,261182856,490,490,490,490,0
20241202,181800,261182856,490,490,490,490,0
20241202,181700,261182856,490,490,490,490,0
20241202,181600,261182856,490,490,490,490,0
20241202,181500,261182856,490,490,490,490,0
20241202,181400,261182856,490,490,490,490,0
20241202,181300,261182856,490,490,490,490,0
20241202,181200,261182856,490,490,490,490,0
20241202,181100,261182856,490,490,490,490,0
20241202,181000,261182856,490,490,490,490,0
20241202,180900,261182856,490,490,490,490,0
20241202,180800,261182856,490,490,490,490,0
20241202,180700,261182856,490,490,490,490,0
20241202,180600,261182856,490,490,490,490,0
20241202,180500,261182856,490,490,490,490,0
20241202,180400,261182856,490,490,490,490,0
20241202,180300,261182856,490,490,490,490,0
20241202,180200,261182856,490,490,490,490,0
20241202,180100,261182856,490,490,490,490,0
20241202,180000,261182856,490,490,490,490,0
20241202,175900,261182856,490,490,490,490,0
20241202,175800,261182856,490,490,490,490,0
20241202,175700,261182856,490,490,490,490,8175
20241202,175600,261182856,490,490,490,490,0
20241202,175500,261182856,490,490,490,490,0
20241202,175400,261182856,490,490,490,490,0
20241202,175300,261182856,490,490,490,490,0
20241202,175200,261182856,490,490,490,490,0
20241202,175100,261182856,490,490,490,490,0
20241202,175000,261182856,490,490,490,490,0
20241202,174900,261182856,490,490,490,490,0
20241202,174800,261182856,490,490,490,490,0
20241202,174700,261182856,490,490,490,490,0
20241202,174600,261182856,490,490,490,490,0
20241202,174500,261182856,490,490,490,490,0
20241202,174400,261182856,490,490,490,490,0
20241202,174300,261182856,490,490,490,490,0
20241202,174200,261182856,490,490,490,490,0
20241202,174100,261182856,490,490,490,490,0
20241202,174000,261182856,490,490,490,490,0
20241202,173900,261182856,490,490,490,490,0
20241202,173800,261182856,490,490,490,490,0
20241202,173700,261182856,490,490,490,490,0
20241202,173600,261182856,490,490,490,490,0
20241202,173500,261182856,490,490,490,490,0
20241202,173400,261182856,490,490,490,490,0
20241202,173300,261182856,490,490,490,490,0
20241202,173200,261182856,490,490,490,490,0
20241202,173100,261182856,490,490,490,490,0
20241202,173000,261182856,490,490,490,490,0
20241202,172900,261182856,490,490,490,490,0
20241202,172800,261182856,490,490,490,490,0
20241202,172700,261182856,490,490,490,490,8175
20241202,172600,261182856,490,490,490,490,0
20241202,172500,261182856,490,490,490,490,0
20241202,172400,261182856,490,490,490,490,0
20241202,172300,261182856,490,490,490,490,0
20241202,172200,261182856,490,490,490,490,0
20241202,172100,261182856,490,490,490,490,0
20241202,172000,261182856,490,490,490,490,0
20241202,171900,261182856,490,490,490,490,0
20241202,171800,261182856,490,490,490,490,0
20241202,171700,261182856,490,490,490,490,0
20241202,171600,261182856,490,490,490,490,0
20241202,171500,261182856,490,490,490,490,0
20241202,171400,261182856,490,490,490,490,0
20241202,171300,261182856,490,490,490,490,0
20241202,171200,261182856,490,490,490,490,0
20241202,171100,261182856,490,490,490,490,0
20241202,171000,261182856,490,490,490,490,0
20241202,170900,261182856,490,490,490,490,0
20241202,170800,261182856,490,490,490,490,0
20241202,170700,261182856,490,490,490,490,0
20241202,170600,261182856,490,490,490,490,0
20241202,170500,261182856,490,490,490,490,0
20241202,170400,261182856,490,490,490,490,0
20241202,170300,261182856,490,490,490,490,0
20241202,170200,261182856,490,490,490,490,0
20241202,170100,261182856,490,490,490,490,0
20241202,170000,261182856,490,490,490,490,0
20241202,165900,261182856,490,490,490,490,0
20241202,165800,261182856,490,490,490,490,0
20241202,165700,261182856,490,490,490,490,8175
20241202,165600,261182856,490,490,490,490,0
20241202,165500,261182856,490,490,490,490,0
20241202,165400,261182856,490,490,490,490,0
20241202,165300,261182856,490,490,490,490,0
20241202,165200,261182856,490,490,490,490,0
20241202,165100,261182856,490,490,490,490,0
20241202,165000,261182856,490,490,490,490,0
20241202,164900,261182856,490,490,490,490,0
20241202,164800,261182856,490,490,490,490,0
20241202,164700,261182856,490,490,490,490,0
20241202,164600,261182856,490,490,490,490,0
20241202,164500,261182856,490,490,490,490,0
20241202,164400,261182856,490,490,490,490,0
20241202,164300,261182856,490,490,490,490,0
20241202,164200,261182856,490,490,490,490,0
20241202,164100,261182856,490,490,490,490,0
20241202,164000,261182856,490,490,490,490,0
20241202,163900,261182856,490,490,490,490,0
20241202,163800,261182856,490,490,490,490,0
20241202,163700,261182856,490,490,490,490,0
20241202,163600,261182856,490,490,490,490,0
20241202,163500,261182856,490,490,490,490,0
20241202,163400,261182856,490,490,490,490,0
20241202,163300,261182856,490,490,490,490,0
20241202,163200,261182856,490,490,490,490,0
20241202,163100,261182856,490,490,490,490,0
20241202,163000,261182856,490,490,490,490,0
20241202,162900,261182856,490,490,490,490,0
20241202,162800,261182856,490,490,490,490,0
20241202,162700,261182856,490,490,490,490,8175
20241202,162600,261182856,490,490,490,490,0
20241202,162500,261182856,490,490,490,490,0
20241202,162400,261182856,490,490,490,490,0
20241202,162300,261182856,490,490,490,490,0
20241202,162200,261182856,490,490,490,490,0
20241202,162100,261182856,490,490,490,490,0
20241202,162000,261182856,490,490,490,490,0
20241202,161900,261182856,490,490,490,490,0
20241202,161800,261182856,490,490,490,490,0
20241202,161700,261182856,490,490,490,490,0
20241202,161600,261182856,490,490,490,490,0
20241202,161500,261182856,490,490,490,490,0
20241202,161400,261182856,490,490,490,490,0
20241202,161300,261182856,490,490,490,490,0
20241202,161200,261182856,490,490,490,490,0
20241202,161100,261182856,490,490,490,490,0
20241202,161000,261182856,490,490,490,490,0
20241202,160900,261182856,490,490,490,490,0
20241202,160800,261182856,490,490,490,490,0
20241202,160700,261182856,490,490,490,490,0
20241202,160600,261182856,490,490,490,490,0
20241202,160500,261182856,490,490,490,490,0
20241202,160400,261182856,490,490,490,490,0
20241202,160300,261182856,490,490,490,490,0
20241202,160200,261182856,490,490,490,490,0
20241202,160100,261182856,490,490,490,490,0
20241202,160000,261182856,490,490,490,490,0
20241202,155900,261182856,490,490,490,490,0
20241202,155800,261182856,490,490,490,490,0
20241202,155700,261182856,490,490,490,490,8175
20241202,155600,261182856,490,490,490,490,0
20241202,155500,261182856,490,490,490,490,0
20241202,155400,261182856,490,490,490,490,0
20241202,155300,261182856,490,490,490,490,0
20241202,155200,261182856,490,490,490,490,0
20241202,155100,261182856,490,490,490,490,0
20241202,155000,261182856,490,490,490,490,0
20241202,154900,261182856,490,490,490,490,0
20241202,154800,261182856,490,490,490,490,0
20241202,154700,261182856,490,490,490,490,0
20241202,154600,261182856,490,490,490,490,0
20241202,154500,261182856,490,490,490,490,0
20241202,154400,261182856,490,490,490,490,0
20241202,154300,261182856,490,490,490,490,0
20241202,154200,261182856,490,490,490,490,0
20241202,154100,261182856,490,490,490,490,0
20241202,154000,261182856,490,490,490,490,0
20241202,153900,261182856,490,490,490,490,0
20241202,153800,261182856,490,490,490,490,0
20241202,153700,261182856,490,490,490,490,0
20241202,153600,261182856,490,490,490,490,0
20241202,153500,261182856,490,490,490,490,0
20241202,153400,261182856,490,490,490,490,0
20241202,153300,261182856,490,490,490,490,0
20241202,153200,261182856,490,490,490,490,0
20241202,153100,261182856,490,490,490,490,0
20241202,153000,261182856,490,490,490,490,8175
20241202,152900,257177106,485,485,485,485,0
20241202,152800,257177106,485,485,485,485,0
20241202,152700,257177106,485,485,485,485,0
20241202,152600,257177106,485,485,485,485,0
20241202,152500,257177106,485,485,485,485,0
20241202,152400,257177106,485,485,485,485,0
20241202,152300,257177106,485,485,485,485,0
20241202,152200,257177106,485,485,485,485,0
20241202,152100,257177106,485,485,485,485,0
20241202,152000,257177106,485,485,485,485,0
20241202,151900,257177106,485,486,486,485,2001
20241202,151800,256206620,483,486,486,481,33703
20241202,151700,239955560,487,487,487,487,1014
20241202,151600,239461742,486,486,486,486,2
20241202,151500,239460770,485,485,485,485,60
20241202,151400,239431670,487,487,487,487,3000
20241202,151300,237970670,487,487,487,487,0
20241202,151200,237970670,487,487,487,487,144
20241202,151100,237900542,487,487,487,487,0
20241202,151000,237900542,487,487,487,487,0
20241202,150900,237900542,487,487,487,487,3440
20241202,150800,236225262,487,485,487,485,162
20241202,150700,236146484,482,485,485,482,277
20241202,150600,236012145,485,482,485,482,5414
20241202,150500,233401355,485,482,485,482,960
20241202,150400,232936655,482,483,483,482,8595
20241202,150300,228793860,483,484,485,483,19300
20241202,150200,219464884,484,486,486,484,4000
20241202,150100,217522884,484,484,484,484,3143
20241202,150000,216001672,484,485,486,484,5425
20241202,145900,213370545,485,486,486,485,11972
20241202,145800,207559022,486,487,487,486,7766
20241202,145700,203777009,488,489,489,488,2655
20241202,145600,202481321,489,491,491,488,22962
20241202,145500,191255358,492,492,492,492,1055
20241202,145400,190736298,492,492,492,492,110
20241202,145300,190682178,492,492,492,492,10
20241202,145200,190677258,490,490,490,490,20
20241202,145100,190667458,490,491,491,490,4784
20241202,145000,188323198,491,491,491,491,2
20241202,144900,188322216,491,491,491,490,2050
20241202,144800,187317666,490,490,490,490,4473
20241202,144700,185125896,491,491,491,491,0
20241202,144600,185125896,491,491,491,491,1001
20241202,144500,184634405,494,494,494,494,0
20241202,144400,184634405,494,491,494,491,180
20241202,144300,184546007,491,491,491,491,6550
20241202,144200,181329957,491,492,492,491,2638
20241202,144100,180032243,495,495,495,495,0
20241202,144000,180032243,495,495,495,495,1
20241202,143900,180031748,491,491,491,491,2542
20241202,143800,178783626,492,493,493,492,1221
20241202,143700,178182883,496,493,496,493,4003
20241202,143600,176209395,493,493,493,492,20294
20241202,143500,166211747,496,496,496,496,0
20241202,143400,166211747,496,496,496,496,0
20241202,143300,166211747,496,496,496,496,0
20241202,143200,166211747,496,495,496,495,10
20241202,143100,166206794,493,493,493,493,0
20241202,143000,166206794,493,493,493,492,700
20241202,142900,165862194,493,493,493,493,399
20241202,142800,165665487,493,493,493,493,0
20241202,142700,165665487,493,497,497,493,2692
20241202,142600,164338327,493,497,497,493,5830
20241202,142500,161463697,494,494,494,494,1530
20241202,142400,160707877,500,500,500,500,0
20241202,142300,160707877,500,500,500,500,0
20241202,142200,160707877,500,500,500,500,0
20241202,142100,160707877,500,500,500,500,0
20241202,142000,160707877,500,500,500,500,0
20241202,141900,160707877,500,500,500,497,1101
20241202,141800,160160665,492,492,492,492,0
20241202,141700,160160665,492,492,492,492,0
20241202,141600,160160665,492,501,501,491,36684
20241202,141500,142061706,501,501,501,501,5
20241202,141400,142059201,495,495,495,495,0
20241202,141300,142059201,495,497,497,495,25310
20241202,141200,129509161,501,499,501,499,600
20241202,141100,129209711,497,497,497,497,3000
20241202,141000,127718711,497,498,498,497,2000
20241202,140900,126724005,498,498,498,498,250
20241202,140800,126599505,499,499,499,499,0
20241202,140700,126599505,499,499,499,499,25
20241202,140600,126587030,501,501,501,501,0
20241202,140500,126587030,501,501,501,501,0
20241202,140400,126587030,501,501,501,501,0
20241202,140300,126587030,501,501,501,501,0
20241202,140200,126587030,501,501,501,501,0
20241202,140100,126587030,501,501,501,501,0
20241202,140000,126587030,501,501,501,501,0
20241202,135900,126587030,501,501,501,501,0
20241202,135800,126587030,501,498,501,498,206
20241202,135700,126484424,498,498,498,498,0
20241202,135600,126484424,498,498,498,498,38
20241202,135500,126465500,498,498,498,498,30
20241202,135400,126450560,498,498,498,498,50
20241202,135300,126425660,501,501,501,501,0
20241202,135200,126425660,501,501,501,501,500
20241202,135100,126175160,498,498,498,498,0
20241202,135000,126175160,498,499,499,498,2400
20241202,134900,124979846,498,498,498,498,0
20241202,134800,124979846,498,498,498,498,0
20241202,134700,124979846,498,498,498,498,0
20241202,134600,124979846,498,498,498,498,0
20241202,134500,124979846,498,498,498,498,0
20241202,134400,124979846,498,498,498,498,0
20241202,134300,124979846,498,499,499,498,4113
20241202,134200,122931506,501,501,501,501,0
20241202,134100,122931506,501,501,501,501,0
20241202,134000,122931506,501,501,501,501,2
20241202,133900,122930504,501,501,501,501,0
20241202,133800,122930504,501,501,501,501,0
20241202,133700,122930504,501,501,501,501,0
20241202,133600,122930504,501,501,501,501,0
20241202,133500,122930504,501,501,501,501,0
20241202,133400,122930504,501,501,501,501,0
20241202,133300,122930504,501,501,501,501,0
20241202,133200,122930504,501,501,501,501,0
20241202,133100,122930504,501,501,501,501,199
20241202,133000,122830805,501,501,501,501,0
20241202,132900,122830805,501,501,501,501,0
20241202,132800,122830805,501,501,501,501,0
20241202,132700,122830805,501,501,501,501,0
20241202,132600,122830805,501,501,501,501,0
20241202,132500,122830805,501,501,501,501,1
20241202,132400,122830304,498,498,498,498,0
20241202,132300,122830304,498,499,499,498,4500
20241202,132200,120589276,499,499,499,499,3606
20241202,132100,118789882,499,499,499,499,0
20241202,132000,118789882,499,499,499,499,0
20241202,131900,118789882,499,499,499,499,0
20241202,131800,118789882,499,499,499,499,1
20241202,131700,118789383,499,499,499,499,0
20241202,131600,118789383,499,499,499,499,0
20241202,131500,118789383,499,499,499,499,0
20241202,131400,118789383,499,499,499,499,0
20241202,131300,118789383,499,499,499,499,0
20241202,131200,118789383,499,499,499,499,0
20241202,131100,118789383,499,499,499,499,0
20241202,131000,118789383,499,499,499,499,0
20241202,130900,118789383,499,499,499,499,149
20241202,130800,118715032,498,498,498,498,0
20241202,130700,118715032,498,498,498,498,0
20241202,130600,118715032,498,498,498,498,0
20241202,130500,118715032,498,498,498,498,11820
20241202,130400,112828672,498,501,501,498,2
20241202,130300,112827673,498,499,499,498,8000
20241202,130200,108843586,499,499,499,499,10789
20241202,130100,103459875,500,500,500,500,1000
20241202,130000,102959875,500,500,500,500,2473
20241202,125900,101723375,500,500,500,500,0
20241202,125800,101723375,500,500,500,500,0
20241202,125700,101723375,500,500,500,500,0
20241202,125600,101723375,500,500,500,500,0
20241202,125500,101723375,500,500,500,500,0
20241202,125400,101723375,500,500,500,500,500
20241202,125300,101473375,500,500,500,500,0
20241202,125200,101473375,500,500,500,500,28
20241202,125100,101459375,500,500,500,500,5000
20241202,125000,98959375,500,500,500,500,1
20241202,124900,98958875,500,500,500,500,1502
20241202,124800,98207875,500,500,500,500,0
20241202,124700,98207875,500,500,500,500,5000
20241202,124600,95707875,501,501,501,501,0
20241202,124500,95707875,501,501,501,501,0
20241202,124400,95707875,501,501,501,501,3470
20241202,124300,93969405,501,501,501,501,0
20241202,124200,93969405,501,501,501,501,0
20241202,124100,93969405,501,501,501,501,0
20241202,124000,93969405,501,501,501,501,1200
20241202,123900,93368205,501,502,502,501,551
20241202,123800,93091804,501,501,501,501,0
20241202,123700,93091804,501,501,501,501,0
20241202,123600,93091804,501,501,501,501,0
20241202,123500,93091804,501,501,501,501,0
20241202,123400,93091804,501,501,501,501,0
20241202,123300,93091804,501,502,502,501,3189
20241202,123200,91493398,502,502,502,502,2000
20241202,123100,90489398,502,502,502,502,1000
20241202,123000,89987398,502,502,502,502,200
20241202,122900,89886998,502,502,502,502,0
20241202,122800,89886998,502,502,502,502,0
20241202,122700,89886998,502,502,502,502,2000
20241202,122600,88882998,502,502,502,502,0
20241202,122500,88882998,502,502,502,502,1
20241202,122400,88882496,501,501,501,501,400
20241202,122300,88682096,501,501,501,501,600
20241202,122200,88381496,501,501,501,501,0
20241202,122100,88381496,501,501,501,501,800
20241202,122000,87980696,501,501,501,501,0
20241202,121900,87980696,501,501,501,501,0
20241202,121800,87980696,501,501,501,501,0
20241202,121700,87980696,501,501,501,501,1
20241202,121600,87980195,501,501,501,501,1500
20241202,121500,87228695,501,501,501,501,1
20241202,121400,87228194,503,503,503,503,0
20241202,121300,87228194,503,503,503,503,0
20241202,121200,87228194,503,503,503,503,0
20241202,121100,87228194,503,503,503,503,0
20241202,121000,87228194,503,503,503,503,0
20241202,120900,87228194,503,503,503,503,0
20241202,120800,87228194,503,503,503,503,0
20241202,120700,87228194,503,503,503,503,895
20241202,120600,86778009,504,504,504,504,100
20241202,120500,86727609,504,504,504,504,100
20241202,120400,86677209,504,504,504,504,1
20241202,120300,86676705,503,504,504,503,518
20241202,120200,86416041,503,503,503,503,0
20241202,120100,86416041,503,503,503,503,100
20241202,120000,86365741,503,504,504,503,4
20241202,115900,86363727,503,503,503,503,1298
20241202,115800,85710833,503,503,503,503,20
20241202,115700,85700773,504,504,504,504,0
20241202,115600,85700773,504,504,504,504,0
20241202,115500,85700773,504,504,504,504,0
20241202,115400,85700773,504,504,504,504,4
20241202,115300,85698757,504,504,504,504,506
20241202,115200,85443733,504,504,504,504,0
20241202,115100,85443733,504,504,504,504,100
20241202,115000,85393333,505,505,505,505,44
20241202,114900,85371113,505,505,505,505,17
20241202,114800,85362528,505,505,505,505,135
20241202,114700,85294353,505,505,505,505,225
20241202,114600,85180728,505,505,505,505,199
20241202,114500,85080233,505,505,505,505,6
20241202,114400,85077203,503,504,504,503,100
20241202,114300,85026867,505,504,505,504,8
20241202,114200,85022830,505,505,505,505,1983
20241202,114100,84021415,505,505,505,505,1000
20241202,114000,83516415,504,504,504,504,0
20241202,113900,83516415,504,504,504,504,49
20241202,113800,83491719,505,505,505,505,1
20241202,113700,83491214,504,504,504,504,2
20241202,113600,83490206,503,503,503,503,0
20241202,113500,83490206,503,503,503,503,0
20241202,113400,83490206,503,503,503,503,0
20241202,113300,83490206,503,503,503,503,300
20241202,113200,83339306,503,503,503,503,1
20241202,113100,83338803,507,507,507,507,0
20241202,113000,83338803,507,507,507,507,92
20241202,112900,83292159,507,507,507,507,89
20241202,112800,83247036,507,507,507,507,1
20241202,112700,83246529,506,503,506,503,5
20241202,112600,83244008,503,503,506,502,15239
20241202,112500,75574570,502,501,502,501,20263
20241202,112400,65412709,500,500,500,500,0
20241202,112300,65412709,500,500,500,500,0
20241202,112200,65412709,500,500,500,500,0
20241202,112100,65412709,500,500,500,500,550
20241202,112000,65137709,500,500,500,500,4943
20241202,111900,62666209,499,499,499,499,13
20241202,111800,62659722,499,499,499,499,0
20241202,111700,62659722,499,499,499,499,100
20241202,111600,62609822,499,499,499,499,0
20241202,111500,62609822,499,499,499,499,4494
20241202,111400,60367316,497,497,497,497,0
20241202,111300,60367316,497,497,497,497,0
20241202,111200,60367316,497,497,497,497,0
20241202,111100,60367316,497,497,497,497,0
20241202,111000,60367316,497,497,497,497,0
20241202,110900,60367316,497,497,497,497,0
20241202,110800,60367316,497,497,497,497,1080
20241202,110700,59830556,498,498,498,498,4000
20241202,110600,57838556,498,498,498,498,0
20241202,110500,57838556,498,498,498,498,500
20241202,110400,57589556,498,498,498,498,0
20241202,110300,57589556,498,498,498,498,47
20241202,110200,57566150,497,497,497,497,0
20241202,110100,57566150,497,497,497,497,1
20241202,110000,57565653,497,497,497,497,1965
20241202,105900,56589048,497,497,497,497,2035
20241202,105800,55577653,497,497,497,497,0
20241202,105700,55577653,497,498,498,497,2930
20241202,105600,54120712,499,499,499,499,0
20241202,105500,54120712,499,499,499,499,1
20241202,105400,54120213,500,500,500,500,0
20241202,105300,54120213,500,500,500,500,0
20241202,105200,54120213,500,498,500,498,502
20241202,105100,53870215,498,498,498,498,1200
20241202,105000,53272615,498,498,498,498,1
20241202,104900,53272117,501,501,501,501,5
20241202,104800,53269612,501,501,501,501,0
20241202,104700,53269612,501,501,501,501,0
20241202,104600,53269612,501,501,501,501,0
20241202,104500,53269612,501,501,501,501,0
20241202,104400,53269612,501,501,501,501,2
20241202,104300,53268610,501,500,501,500,7
20241202,104200,53265109,498,498,498,498,2106
20241202,104100,52216321,498,498,498,498,0
20241202,104000,52216321,498,498,498,498,1200
20241202,103900,51618721,498,498,498,498,0
20241202,103800,51618721,498,500,500,498,1000
20241202,103700,51120719,500,500,500,500,0
20241202,103600,51120719,500,500,500,500,0
20241202,103500,51120719,500,500,500,500,0
20241202,103400,51120719,500,500,500,500,0
20241202,103300,51120719,500,500,500,500,0
20241202,103200,51120719,500,500,500,500,0
20241202,103100,51120719,500,500,500,500,3000
20241202,103000,49620719,500,500,500,500,1083
20241202,102900,49079219,500,501,501,500,3
20241202,102800,49077718,500,500,500,500,0
20241202,102700,49077718,500,500,500,500,0
20241202,102600,49077718,500,500,500,500,0
20241202,102500,49077718,500,500,500,500,0
20241202,102400,49077718,500,500,500,500,0
20241202,102300,49077718,500,500,500,500,0
20241202,102200,49077718,500,500,500,500,0
20241202,102100,49077718,500,500,500,500,0
20241202,102000,49077718,500,500,500,500,0
20241202,101900,49077718,500,500,500,500,20
20241202,101800,49067718,498,499,499,498,555
20241202,101700,48791316,498,498,498,498,0
20241202,101600,48791316,498,498,498,498,0
20241202,101500,48791316,498,498,498,498,0
20241202,101400,48791316,498,499,499,498,500
20241202,101300,48542293,501,501,501,501,0
20241202,101200,48542293,501,501,501,501,0
20241202,101100,48542293,501,501,501,501,0
20241202,101000,48542293,501,501,501,501,0
20241202,100900,48542293,501,501,501,501,0
20241202,100800,48542293,501,501,501,501,539
20241202,100700,48272254,501,498,501,498,32
20241202,100600,48256315,502,502,502,502,0
20241202,100500,48256315,502,502,502,502,0
20241202,100400,48256315,502,502,502,502,0
20241202,100300,48256315,502,502,502,502,2
20241202,100200,48255311,498,498,498,498,0
20241202,100100,48255311,498,499,499,498,1002
20241202,100000,47755541,504,503,504,503,2
20241202,095900,47754534,502,502,502,502,1
20241202,095800,47754032,502,502,502,502,0
20241202,095700,47754032,502,502,502,502,153
20241202,095600,47677226,502,499,502,499,40
20241202,095500,47657260,499,499,499,499,0
20241202,095400,47657260,499,499,500,499,2457
20241202,095300,46431107,499,499,499,499,23
20241202,095200,46419630,501,501,501,501,30
20241202,095100,46404600,499,499,499,499,213
20241202,095000,46298313,499,499,499,499,1
20241202,094900,46297814,499,499,499,499,732
20241202,094800,45932546,501,501,501,501,1
20241202,094700,45932045,501,501,501,501,0
20241202,094600,45932045,501,501,501,501,0
20241202,094500,45932045,501,501,501,501,57
20241202,094400,45903488,501,501,501,501,20
20241202,094300,45893468,501,501,501,501,0
20241202,094200,45893468,501,501,501,501,2
20241202,094100,45892466,499,501,501,498,7620
20241202,094000,42090317,498,498,498,498,0
20241202,093900,42090317,498,498,498,498,10196
20241202,093800,37012709,501,501,501,501,1
20241202,093700,37012208,498,498,498,498,0
20241202,093600,37012208,498,499,499,498,2950
20241202,093500,35543006,498,498,498,498,0
20241202,093400,35543006,498,498,498,498,0
20241202,093300,35543006,498,499,499,498,796
20241202,093200,35145937,499,499,499,499,652
20241202,093100,34820589,499,499,499,499,2793
20241202,093000,33426882,500,500,500,500,205
20241202,092900,33324382,503,503,503,503,0
20241202,092800,33324382,503,503,503,503,0
20241202,092700,33324382,503,503,503,503,100
20241202,092600,33274082,503,503,503,503,0
20241202,092500,33274082,503,503,503,503,29
20241202,092400,33259495,503,503,503,503,1
20241202,092300,33258992,500,500,500,500,1310
20241202,092200,32603992,498,498,498,498,4383
20241202,092100,30421258,498,498,498,498,16
20241202,092000,30413290,498,498,498,498,0
20241202,091900,30413290,498,498,498,498,600
20241202,091800,30114490,498,498,498,498,0
20241202,091700,30114490,498,498,498,498,96
20241202,091600,30066682,498,500,500,498,7091
20241202,091500,26528543,500,500,500,500,12610
20241202,091400,20223543,500,501,501,500,1520
20241202,091300,19462043,506,506,506,506,1
20241202,091200,19461537,500,500,500,500,1
20241202,091100,19461037,500,502,502,500,6086
20241202,091000,16414087,506,502,506,502,2623
20241202,090900,15097333,502,502,502,502,226
20241202,090800,14983881,502,502,502,501,105
20241202,090700,14931250,507,507,507,507,405
20241202,090600,14725915,507,501,508,501,1816
20241202,090500,13805108,507,508,508,499,610
20241202,090400,13500561,505,500,505,500,2453
20241202,090300,12269192,498,505,505,498,4326
20241202,090200,10110389,500,493,500,492,8236
20241202,090100,5997736,492,495,495,492,3841
20241202,090000,4107948,495,500,500,492,8344