KissMeData/011080/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,185500,90784384,923,923,923,923,49
20231211,185400,90784384,923,923,923,923,0
20231211,185300,90784384,923,923,923,923,0
20231211,185200,90784384,923,923,923,923,0
20231211,185100,90784384,923,923,923,923,0
20231211,185000,90784384,923,923,923,923,0
20231211,184900,90784384,923,923,923,923,0
20231211,184800,90784384,923,923,923,923,0
20231211,184700,90784384,923,923,923,923,0
20231211,184600,90784384,923,923,923,923,0
20231211,184500,90784384,923,923,923,923,0
20231211,184400,90784384,923,923,923,923,0
20231211,184300,90784384,923,923,923,923,0
20231211,184200,90784384,923,923,923,923,0
20231211,184100,90784384,923,923,923,923,0
20231211,184000,90784384,923,923,923,923,0
20231211,183900,90784384,923,923,923,923,0
20231211,183800,90784384,923,923,923,923,0
20231211,183700,90784384,923,923,923,923,0
20231211,183600,90784384,923,923,923,923,0
20231211,183500,90784384,923,923,923,923,0
20231211,183400,90784384,923,923,923,923,0
20231211,183300,90784384,923,923,923,923,0
20231211,183200,90784384,923,923,923,923,0
20231211,183100,90784384,923,923,923,923,0
20231211,183000,90784384,923,923,923,923,0
20231211,182900,90784384,923,923,923,923,0
20231211,182800,90784384,923,923,923,923,0
20231211,182700,90784384,923,923,923,923,0
20231211,182600,90784384,923,923,923,923,0
20231211,182500,90784384,923,923,923,923,49
20231211,182400,90784384,923,923,923,923,0
20231211,182300,90784384,923,923,923,923,0
20231211,182200,90784384,923,923,923,923,0
20231211,182100,90784384,923,923,923,923,0
20231211,182000,90784384,923,923,923,923,0
20231211,181900,90784384,923,923,923,923,0
20231211,181800,90784384,923,923,923,923,0
20231211,181700,90784384,923,923,923,923,0
20231211,181600,90784384,923,923,923,923,0
20231211,181500,90784384,923,923,923,923,0
20231211,181400,90784384,923,923,923,923,0
20231211,181300,90784384,923,923,923,923,0
20231211,181200,90784384,923,923,923,923,0
20231211,181100,90784384,923,923,923,923,0
20231211,181000,90784384,923,923,923,923,0
20231211,180900,90784384,923,923,923,923,0
20231211,180800,90784384,923,923,923,923,0
20231211,180700,90784384,923,923,923,923,0
20231211,180600,90784384,923,923,923,923,0
20231211,180500,90784384,923,923,923,923,0
20231211,180400,90784384,923,923,923,923,0
20231211,180300,90784384,923,923,923,923,0
20231211,180200,90784384,923,923,923,923,0
20231211,180100,90784384,923,923,923,923,0
20231211,180000,90784384,923,923,923,923,0
20231211,175900,90784384,923,923,923,923,0
20231211,175800,90784384,923,923,923,923,0
20231211,175700,90784384,923,923,923,923,0
20231211,175600,90784384,923,923,923,923,0
20231211,175500,90784384,923,923,923,923,49
20231211,175400,90784384,923,923,923,923,0
20231211,175300,90784384,923,923,923,923,0
20231211,175200,90784384,923,923,923,923,0
20231211,175100,90784384,923,923,923,923,0
20231211,175000,90784384,923,923,923,923,0
20231211,174900,90784384,923,923,923,923,0
20231211,174800,90784384,923,923,923,923,0
20231211,174700,90784384,923,923,923,923,0
20231211,174600,90784384,923,923,923,923,0
20231211,174500,90784384,923,923,923,923,0
20231211,174400,90784384,923,923,923,923,0
20231211,174300,90784384,923,923,923,923,0
20231211,174200,90784384,923,923,923,923,0
20231211,174100,90784384,923,923,923,923,0
20231211,174000,90784384,923,923,923,923,0
20231211,173900,90784384,923,923,923,923,0
20231211,173800,90784384,923,923,923,923,0
20231211,173700,90784384,923,923,923,923,0
20231211,173600,90784384,923,923,923,923,0
20231211,173500,90784384,923,923,923,923,0
20231211,173400,90784384,923,923,923,923,0
20231211,173300,90784384,923,923,923,923,0
20231211,173200,90784384,923,923,923,923,0
20231211,173100,90784384,923,923,923,923,0
20231211,173000,90784384,923,923,923,923,0
20231211,172900,90784384,923,923,923,923,0
20231211,172800,90784384,923,923,923,923,0
20231211,172700,90784384,923,923,923,923,0
20231211,172600,90784384,923,923,923,923,0
20231211,172500,90784384,923,923,923,923,49
20231211,172400,90784384,923,923,923,923,0
20231211,172300,90784384,923,923,923,923,0
20231211,172200,90784384,923,923,923,923,0
20231211,172100,90784384,923,923,923,923,0
20231211,172000,90784384,923,923,923,923,0
20231211,171900,90784384,923,923,923,923,0
20231211,171800,90784384,923,923,923,923,0
20231211,171700,90784384,923,923,923,923,0
20231211,171600,90784384,923,923,923,923,0
20231211,171500,90784384,923,923,923,923,0
20231211,171400,90784384,923,923,923,923,0
20231211,171300,90784384,923,923,923,923,0
20231211,171200,90784384,923,923,923,923,0
20231211,171100,90784384,923,923,923,923,0
20231211,171000,90784384,923,923,923,923,0
20231211,170900,90784384,923,923,923,923,0
20231211,170800,90784384,923,923,923,923,0
20231211,170700,90784384,923,923,923,923,0
20231211,170600,90784384,923,923,923,923,0
20231211,170500,90784384,923,923,923,923,0
20231211,170400,90784384,923,923,923,923,0
20231211,170300,90784384,923,923,923,923,0
20231211,170200,90784384,923,923,923,923,0
20231211,170100,90784384,923,923,923,923,0
20231211,170000,90784384,923,923,923,923,0
20231211,165900,90784384,923,923,923,923,0
20231211,165800,90784384,923,923,923,923,0
20231211,165700,90784384,923,923,923,923,0
20231211,165600,90784384,923,923,923,923,0
20231211,165500,90784384,923,923,923,923,49
20231211,165400,90784384,923,923,923,923,0
20231211,165300,90784384,923,923,923,923,0
20231211,165200,90784384,923,923,923,923,0
20231211,165100,90784384,923,923,923,923,0
20231211,165000,90784384,923,923,923,923,0
20231211,164900,90784384,923,923,923,923,0
20231211,164800,90784384,923,923,923,923,0
20231211,164700,90784384,923,923,923,923,0
20231211,164600,90784384,923,923,923,923,0
20231211,164500,90784384,923,923,923,923,0
20231211,164400,90784384,923,923,923,923,0
20231211,164300,90784384,923,923,923,923,0
20231211,164200,90784384,923,923,923,923,0
20231211,164100,90784384,923,923,923,923,0
20231211,164000,90784384,923,923,923,923,0
20231211,163900,90784384,923,923,923,923,0
20231211,163800,90784384,923,923,923,923,0
20231211,163700,90784384,923,923,923,923,0
20231211,163600,90784384,923,923,923,923,0
20231211,163500,90784384,923,923,923,923,0
20231211,163400,90784384,923,923,923,923,0
20231211,163300,90784384,923,923,923,923,0
20231211,163200,90784384,923,923,923,923,0
20231211,163100,90784384,923,923,923,923,0
20231211,163000,90784384,923,923,923,923,0
20231211,162900,90784384,923,923,923,923,0
20231211,162800,90784384,923,923,923,923,0
20231211,162700,90784384,923,923,923,923,0
20231211,162600,90784384,923,923,923,923,0
20231211,162500,90784384,923,923,923,923,49
20231211,162400,90784384,923,923,923,923,0
20231211,162300,90784384,923,923,923,923,0
20231211,162200,90784384,923,923,923,923,0
20231211,162100,90784384,923,923,923,923,0
20231211,162000,90784384,923,923,923,923,0
20231211,161900,90784384,923,923,923,923,0
20231211,161800,90784384,923,923,923,923,0
20231211,161700,90784384,923,923,923,923,0
20231211,161600,90784384,923,923,923,923,0
20231211,161500,90784384,923,923,923,923,0
20231211,161400,90784384,923,923,923,923,0
20231211,161300,90784384,923,923,923,923,0
20231211,161200,90784384,923,923,923,923,0
20231211,161100,90784384,923,923,923,923,0
20231211,161000,90784384,923,923,923,923,0
20231211,160900,90784384,923,923,923,923,0
20231211,160800,90784384,923,923,923,923,0
20231211,160700,90784384,923,923,923,923,0
20231211,160600,90784384,923,923,923,923,0
20231211,160500,90784384,923,923,923,923,0
20231211,160400,90784384,923,923,923,923,0
20231211,160300,90784384,923,923,923,923,0
20231211,160200,90784384,923,923,923,923,0
20231211,160100,90784384,923,923,923,923,0
20231211,160000,90784384,923,923,923,923,0
20231211,155900,90784384,923,923,923,923,0
20231211,155800,90784384,923,923,923,923,0
20231211,155700,90784384,923,923,923,923,0
20231211,155600,90784384,923,923,923,923,0
20231211,155500,90784384,923,923,923,923,49
20231211,155400,90784384,923,923,923,923,0
20231211,155300,90784384,923,923,923,923,0
20231211,155200,90784384,923,923,923,923,0
20231211,155100,90784384,923,923,923,923,0
20231211,155000,90784384,923,923,923,923,0
20231211,154900,90784384,923,923,923,923,0
20231211,154800,90784384,923,923,923,923,0
20231211,154700,90784384,923,923,923,923,0
20231211,154600,90784384,923,923,923,923,0
20231211,154500,90784384,923,923,923,923,0
20231211,154400,90784384,923,923,923,923,0
20231211,154300,90784384,923,923,923,923,0
20231211,154200,90784384,923,923,923,923,0
20231211,154100,90784384,923,923,923,923,0
20231211,154000,90784384,923,923,923,923,0
20231211,153900,90784384,923,923,923,923,0
20231211,153800,90784384,923,923,923,923,0
20231211,153700,90784384,923,923,923,923,0
20231211,153600,90784384,923,923,923,923,0
20231211,153500,90784384,923,923,923,923,0
20231211,153400,90784384,923,923,923,923,0
20231211,153300,90784384,923,923,923,923,0
20231211,153200,90784384,923,923,923,923,0
20231211,153100,90784384,923,923,923,923,0
20231211,153000,90784384,923,923,923,923,49
20231211,152900,90739157,923,923,923,923,0
20231211,152800,90739157,923,923,923,923,0
20231211,152700,90739157,923,923,923,923,0
20231211,152600,90739157,923,923,923,923,0
20231211,152500,90739157,923,923,923,923,0
20231211,152400,90739157,923,923,923,923,0
20231211,152300,90739157,923,923,923,923,0
20231211,152200,90739157,923,923,923,923,0
20231211,152100,90739157,923,923,923,923,0
20231211,152000,90739157,923,923,923,923,0
20231211,151900,90739157,923,923,923,923,0
20231211,151800,90739157,923,923,923,923,570
20231211,151700,90213047,925,925,925,925,0
20231211,151600,90213047,925,925,925,925,100
20231211,151500,90120547,925,925,925,925,100
20231211,151400,90028047,925,925,925,925,0
20231211,151300,90028047,925,925,925,925,0
20231211,151200,90028047,925,925,925,925,0
20231211,151100,90028047,925,925,925,925,0
20231211,151000,90028047,925,925,925,925,414
20231211,150900,89645097,925,925,925,925,3629
20231211,150800,86288272,923,923,923,923,0
20231211,150700,86288272,923,923,923,923,0
20231211,150600,86288272,923,924,924,923,103
20231211,150500,86193103,924,924,924,924,211
20231211,150400,85998139,924,924,924,924,4
20231211,150300,85994443,923,923,923,923,541
20231211,150200,85495100,923,923,923,923,0
20231211,150100,85495100,923,923,923,923,10
20231211,150000,85485870,924,924,924,924,0
20231211,145900,85485870,924,924,924,924,0
20231211,145800,85485870,924,924,924,924,0
20231211,145700,85485870,924,924,924,924,10
20231211,145600,85476630,924,924,924,924,195
20231211,145500,85296450,924,924,924,924,10
20231211,145400,85287210,924,924,924,924,20
20231211,145300,85268730,923,923,923,923,543
20231211,145200,84767541,924,924,924,924,10
20231211,145100,84758301,923,923,923,923,0
20231211,145000,84758301,923,923,923,923,50
20231211,144900,84712151,923,923,923,923,0
20231211,144800,84712151,923,923,923,923,163
20231211,144700,84561702,923,923,923,923,1
20231211,144600,84560779,923,923,923,923,11
20231211,144500,84550626,923,923,923,923,0
20231211,144400,84550626,923,923,923,923,0
20231211,144300,84550626,923,923,923,923,10
20231211,144200,84541396,923,923,923,923,0
20231211,144100,84541396,923,923,923,923,0
20231211,144000,84541396,923,923,923,923,10
20231211,143900,84532166,925,925,925,925,0
20231211,143800,84532166,925,925,925,925,0
20231211,143700,84532166,925,925,925,925,0
20231211,143600,84532166,925,923,925,923,4000
20231211,143500,80838522,923,923,923,923,30
20231211,143400,80810832,923,923,923,923,546
20231211,143300,80306874,922,922,922,922,1000
20231211,143200,79384874,922,922,922,922,1433
20231211,143100,78063648,921,921,921,921,461
20231211,143000,77639067,921,921,921,921,0
20231211,142900,77639067,921,921,921,921,0
20231211,142800,77639067,921,921,921,921,0
20231211,142700,77639067,921,921,921,921,849
20231211,142600,76857138,918,918,918,918,0
20231211,142500,76857138,918,918,918,918,0
20231211,142400,76857138,918,921,921,918,630
20231211,142300,76278498,921,921,921,921,1
20231211,142200,76277577,920,920,920,920,0
20231211,142100,76277577,920,921,921,920,4143
20231211,142000,72462324,921,921,921,921,387
20231211,141900,72105897,921,921,921,921,0
20231211,141800,72105897,921,920,921,920,59
20231211,141700,72051608,920,920,920,920,0
20231211,141600,72051608,920,920,920,920,100
20231211,141500,71959608,921,921,921,921,0
20231211,141400,71959608,921,921,921,921,0
20231211,141300,71959608,921,921,921,921,0
20231211,141200,71959608,921,921,921,921,0
20231211,141100,71959608,921,921,921,921,0
20231211,141000,71959608,921,921,921,921,600
20231211,140900,71407008,917,917,917,917,0
20231211,140800,71407008,917,917,917,917,0
20231211,140700,71407008,917,917,917,917,0
20231211,140600,71407008,917,917,917,917,0
20231211,140500,71407008,917,917,917,917,182
20231211,140400,71240114,917,917,917,917,0
20231211,140300,71240114,917,917,917,917,0
20231211,140200,71240114,917,917,917,917,0
20231211,140100,71240114,917,917,917,917,0
20231211,140000,71240114,917,917,917,917,2
20231211,135900,71238280,917,917,917,917,0
20231211,135800,71238280,917,917,917,917,0
20231211,135700,71238280,917,917,917,917,0
20231211,135600,71238280,917,917,917,917,0
20231211,135500,71238280,917,917,917,917,0
20231211,135400,71238280,917,917,917,917,0
20231211,135300,71238280,917,917,917,917,0
20231211,135200,71238280,917,917,917,917,0
20231211,135100,71238280,917,917,917,917,0
20231211,135000,71238280,917,917,917,917,0
20231211,134900,71238280,917,917,917,917,0
20231211,134800,71238280,917,917,917,917,0
20231211,134700,71238280,917,917,917,917,0
20231211,134600,71238280,917,917,917,917,0
20231211,134500,71238280,917,917,917,917,0
20231211,134400,71238280,917,922,922,917,6
20231211,134300,71232753,922,920,922,920,200
20231211,134200,71048751,917,917,917,917,0
20231211,134100,71048751,917,917,917,917,0
20231211,134000,71048751,917,917,917,917,0
20231211,133900,71048751,917,917,917,917,0
20231211,133800,71048751,917,917,917,917,0
20231211,133700,71048751,917,917,917,917,0
20231211,133600,71048751,917,918,918,917,100
20231211,133500,70956994,920,920,920,920,0
20231211,133400,70956994,920,920,920,920,0
20231211,133300,70956994,920,920,920,920,0
20231211,133200,70956994,920,920,920,920,0
20231211,133100,70956994,920,920,920,920,0
20231211,133000,70956994,920,920,920,920,100
20231211,132900,70864994,916,916,916,916,0
20231211,132800,70864994,916,916,916,916,0
20231211,132700,70864994,916,916,916,916,0
20231211,132600,70864994,916,919,919,916,18
20231211,132500,70848503,919,919,919,919,0
20231211,132400,70848503,919,922,923,919,1501
20231211,132300,69463200,918,918,918,918,0
20231211,132200,69463200,918,918,918,918,0
20231211,132100,69463200,918,918,918,918,55
20231211,132000,69412710,918,918,918,918,0
20231211,131900,69412710,918,918,918,918,0
20231211,131800,69412710,918,918,918,918,1
20231211,131700,69411792,923,923,923,923,0
20231211,131600,69411792,923,923,923,923,0
20231211,131500,69411792,923,923,923,923,546
20231211,131400,68907834,923,923,923,923,0
20231211,131300,68907834,923,923,923,923,240
20231211,131200,68686314,923,922,923,922,600
20231211,131100,68132857,922,922,922,922,0
20231211,131000,68132857,922,922,922,922,0
20231211,130900,68132857,922,922,922,922,1110
20231211,130800,67109437,922,915,922,915,3058
20231211,130700,64295090,920,920,920,920,0
20231211,130600,64295090,920,920,920,920,0
20231211,130500,64295090,920,920,920,920,0
20231211,130400,64295090,920,920,920,920,0
20231211,130300,64295090,920,920,920,920,0
20231211,130200,64295090,920,920,920,920,0
20231211,130100,64295090,920,920,920,920,0
20231211,130000,64295090,920,920,920,920,0
20231211,125900,64295090,920,920,920,920,0
20231211,125800,64295090,920,918,920,918,2000
20231211,125700,62457399,919,919,919,919,0
20231211,125600,62457399,919,919,919,919,0
20231211,125500,62457399,919,919,919,919,0
20231211,125400,62457399,919,919,919,919,0
20231211,125300,62457399,919,919,919,919,0
20231211,125200,62457399,919,919,919,919,0
20231211,125100,62457399,919,919,919,919,10
20231211,125000,62448209,921,921,921,921,0
20231211,124900,62448209,921,921,921,921,0
20231211,124800,62448209,921,921,921,921,0
20231211,124700,62448209,921,921,921,921,0
20231211,124600,62448209,921,921,921,921,0
20231211,124500,62448209,921,921,921,921,0
20231211,124400,62448209,921,920,921,920,200
20231211,124300,62264018,912,912,912,912,0
20231211,124200,62264018,912,912,912,912,0
20231211,124100,62264018,912,912,912,912,0
20231211,124000,62264018,912,912,912,912,0
20231211,123900,62264018,912,912,912,912,0
20231211,123800,62264018,912,912,912,912,0
20231211,123700,62264018,912,912,912,912,0
20231211,123600,62264018,912,912,912,912,0
20231211,123500,62264018,912,912,912,912,120
20231211,123400,62154578,921,921,921,921,121
20231211,123300,62043137,921,921,921,921,0
20231211,123200,62043137,921,921,921,921,37
20231211,123100,62009060,921,921,921,921,0
20231211,123000,62009060,921,921,921,921,0
20231211,122900,62009060,921,921,921,921,0
20231211,122800,62009060,921,921,921,921,0
20231211,122700,62009060,921,921,921,921,0
20231211,122600,62009060,921,921,921,921,0
20231211,122500,62009060,921,919,921,919,400
20231211,122400,61641033,912,912,912,912,200
20231211,122300,61458633,911,911,911,911,0
20231211,122200,61458633,911,911,911,911,0
20231211,122100,61458633,911,915,915,911,3894
20231211,122000,57909724,915,915,915,915,0
20231211,121900,57909724,915,915,915,915,0
20231211,121800,57909724,915,915,915,915,10
20231211,121700,57900574,920,920,920,920,4
20231211,121600,57896894,923,923,923,923,0
20231211,121500,57896894,923,923,923,923,0
20231211,121400,57896894,923,923,923,923,0
20231211,121300,57896894,923,923,923,923,0
20231211,121200,57896894,923,923,923,923,0
20231211,121100,57896894,923,923,923,923,0
20231211,121000,57896894,923,923,923,923,0
20231211,120900,57896894,923,923,923,923,0
20231211,120800,57896894,923,923,923,923,0
20231211,120700,57896894,923,923,923,923,0
20231211,120600,57896894,923,923,923,923,0
20231211,120500,57896894,923,923,923,923,0
20231211,120400,57896894,923,923,923,923,0
20231211,120300,57896894,923,923,923,923,0
20231211,120200,57896894,923,923,923,923,0
20231211,120100,57896894,923,923,923,923,0
20231211,120000,57896894,923,923,923,923,0
20231211,115900,57896894,923,923,923,923,0
20231211,115800,57896894,923,923,923,923,0
20231211,115700,57896894,923,923,923,923,0
20231211,115600,57896894,923,923,923,923,0
20231211,115500,57896894,923,923,923,923,0
20231211,115400,57896894,923,923,923,923,0
20231211,115300,57896894,923,923,923,923,0
20231211,115200,57896894,923,923,923,923,1000
20231211,115100,56973894,923,923,923,923,0
20231211,115000,56973894,923,923,923,923,0
20231211,114900,56973894,923,923,923,923,328
20231211,114800,56671150,913,916,923,913,10335
20231211,114700,47156302,915,915,915,915,51
20231211,114600,47109637,915,915,915,915,0
20231211,114500,47109637,915,915,915,915,0
20231211,114400,47109637,915,915,915,915,0
20231211,114300,47109637,915,915,915,915,0
20231211,114200,47109637,915,915,915,915,0
20231211,114100,47109637,915,915,915,915,0
20231211,114000,47109637,915,915,915,915,21
20231211,113900,47090422,915,915,915,915,0
20231211,113800,47090422,915,915,915,915,0
20231211,113700,47090422,915,915,915,915,0
20231211,113600,47090422,915,915,915,915,0
20231211,113500,47090422,915,915,915,915,0
20231211,113400,47090422,915,915,915,915,0
20231211,113300,47090422,915,915,915,915,200
20231211,113200,46907422,915,915,915,915,0
20231211,113100,46907422,915,915,915,915,7
20231211,113000,46901017,915,916,916,915,190
20231211,112900,46726983,916,916,916,916,0
20231211,112800,46726983,916,916,916,916,0
20231211,112700,46726983,916,916,916,916,0
20231211,112600,46726983,916,916,916,916,0
20231211,112500,46726983,916,916,916,916,0
20231211,112400,46726983,916,916,916,916,0
20231211,112300,46726983,916,916,916,916,0
20231211,112200,46726983,916,916,916,916,0
20231211,112100,46726983,916,916,916,916,66
20231211,112000,46666527,916,917,917,916,779
20231211,111900,45952538,917,917,917,917,489
20231211,111800,45504125,917,917,917,917,0
20231211,111700,45504125,917,917,917,917,0
20231211,111600,45504125,917,917,917,917,0
20231211,111500,45504125,917,917,917,917,0
20231211,111400,45504125,917,917,917,917,0
20231211,111300,45504125,917,917,917,917,0
20231211,111200,45504125,917,917,917,917,0
20231211,111100,45504125,917,917,917,917,0
20231211,111000,45504125,917,917,917,917,1
20231211,110900,45503208,916,916,916,916,39
20231211,110800,45467484,915,915,915,915,0
20231211,110700,45467484,915,915,915,915,0
20231211,110600,45467484,915,915,915,915,0
20231211,110500,45467484,915,915,915,915,0
20231211,110400,45467484,915,915,915,915,0
20231211,110300,45467484,915,915,915,915,3
20231211,110200,45464739,915,915,915,915,0
20231211,110100,45464739,915,915,915,915,0
20231211,110000,45464739,915,915,915,915,0
20231211,105900,45464739,915,915,915,915,0
20231211,105800,45464739,915,915,915,915,0
20231211,105700,45464739,915,915,915,915,0
20231211,105600,45464739,915,915,915,915,0
20231211,105500,45464739,915,915,915,915,0
20231211,105400,45464739,915,915,915,915,0
20231211,105300,45464739,915,915,915,915,30
20231211,105200,45437289,915,915,915,915,10
20231211,105100,45428139,915,915,915,915,0
20231211,105000,45428139,915,915,915,915,0
20231211,104900,45428139,915,915,915,915,0
20231211,104800,45428139,915,915,915,915,19
20231211,104700,45410754,915,915,915,915,0
20231211,104600,45410754,915,915,915,915,0
20231211,104500,45410754,915,915,915,915,0
20231211,104400,45410754,915,915,915,915,0
20231211,104300,45410754,915,915,915,915,1
20231211,104200,45409839,915,915,915,915,0
20231211,104100,45409839,915,915,915,915,36
20231211,104000,45376899,915,915,915,915,143
20231211,103900,45246054,915,915,915,915,18
20231211,103800,45229584,915,916,916,915,486
20231211,103700,44784646,916,916,916,916,5
20231211,103600,44780066,916,916,916,916,5
20231211,103500,44775486,916,917,917,916,152
20231211,103400,44636107,919,919,919,919,0
20231211,103300,44636107,919,915,919,915,360
20231211,103200,44306467,915,915,915,915,0
20231211,103100,44306467,915,915,915,915,116
20231211,103000,44200327,909,909,909,909,0
20231211,102900,44200327,909,909,909,909,0
20231211,102800,44200327,909,909,909,909,0
20231211,102700,44200327,909,909,909,909,0
20231211,102600,44200327,909,909,909,909,0
20231211,102500,44200327,909,909,909,909,0
20231211,102400,44200327,909,909,909,909,0
20231211,102300,44200327,909,909,909,909,0
20231211,102200,44200327,909,909,909,909,0
20231211,102100,44200327,909,909,909,909,0
20231211,102000,44200327,909,921,921,909,681
20231211,101900,43578461,921,921,921,921,31
20231211,101800,43549910,922,922,922,922,0
20231211,101700,43549910,922,922,922,922,0
20231211,101600,43549910,922,922,922,922,0
20231211,101500,43549910,922,922,922,922,0
20231211,101400,43549910,922,922,922,922,0
20231211,101300,43549910,922,922,922,922,0
20231211,101200,43549910,922,922,922,922,1
20231211,101100,43548988,921,921,921,921,2
20231211,101000,43547146,921,921,921,921,10
20231211,100900,43537936,922,921,922,921,203
20231211,100800,43350771,921,920,921,920,84
20231211,100700,43273486,920,917,920,917,10000
20231211,100600,34078532,914,914,914,914,86
20231211,100500,33999928,914,914,914,914,0
20231211,100400,33999928,914,915,915,914,2352
20231211,100300,31849946,915,915,915,915,0
20231211,100200,31849946,915,915,915,915,0
20231211,100100,31849946,915,915,915,915,0
20231211,100000,31849946,915,915,915,915,0
20231211,095900,31849946,915,915,915,915,245
20231211,095800,31625771,915,917,917,915,64
20231211,095700,31567091,915,915,915,915,0
20231211,095600,31567091,915,915,915,915,2720
20231211,095500,29078291,912,912,912,912,0
20231211,095400,29078291,912,912,912,912,0
20231211,095300,29078291,912,912,912,912,455
20231211,095200,28663331,912,914,914,912,201
20231211,095100,28479729,914,914,914,914,0
20231211,095000,28479729,914,914,914,914,754
20231211,094900,27790573,914,914,914,914,150
20231211,094800,27653473,914,914,914,914,126
20231211,094700,27538309,914,914,914,914,100
20231211,094600,27446909,914,914,914,914,0
20231211,094500,27446909,914,914,914,914,0
20231211,094400,27446909,914,914,914,914,990
20231211,094300,26542049,914,914,914,914,0
20231211,094200,26542049,914,914,914,914,3
20231211,094100,26539307,914,914,914,914,0
20231211,094000,26539307,914,914,914,914,0
20231211,093900,26539307,914,914,914,914,7
20231211,093800,26532909,914,914,914,914,10
20231211,093700,26523769,914,914,914,914,0
20231211,093600,26523769,914,914,914,914,0
20231211,093500,26523769,914,914,914,914,0
20231211,093400,26523769,914,914,914,914,0
20231211,093300,26523769,914,914,914,914,0
20231211,093200,26523769,914,914,914,914,140
20231211,093100,26395809,915,915,915,915,39
20231211,093000,26360124,915,915,915,915,0
20231211,092900,26360124,915,915,915,915,0
20231211,092800,26360124,915,915,915,915,200
20231211,092700,26177124,915,915,915,915,1
20231211,092600,26176209,915,915,915,915,25
20231211,092500,26153334,915,915,915,915,0
20231211,092400,26153334,915,915,915,915,0
20231211,092300,26153334,915,916,916,915,205
20231211,092200,25965674,916,920,920,916,88
20231211,092100,25884734,920,920,920,920,0
20231211,092000,25884734,920,920,920,920,0
20231211,091900,25884734,920,919,920,919,842
20231211,091800,25110104,920,920,920,920,908
20231211,091700,24274744,920,919,920,916,1278
20231211,091600,23099310,920,919,920,919,2000
20231211,091500,21261259,919,915,919,915,254
20231211,091400,21027906,915,913,915,913,420
20231211,091300,20643815,912,912,912,912,52
20231211,091200,20596391,912,912,912,912,1
20231211,091100,20595479,911,911,911,911,242
20231211,091000,20375017,910,910,910,910,0
20231211,090900,20375017,910,910,910,910,163
20231211,090800,20226687,911,910,911,910,349
20231211,090700,19909096,909,909,909,909,283
20231211,090600,19651849,909,909,909,909,1000
20231211,090500,18742849,909,907,909,907,635
20231211,090400,18165776,907,907,907,907,110
20231211,090300,18066006,907,901,907,901,265
20231211,090200,17826516,898,898,898,898,10
20231211,090100,17817536,897,897,897,897,0
20231211,090000,17817536,897,897,900,897,19863