KissMeData/011080/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,185400,40331700,898,898,898,898,50
20231214,185300,40331700,898,898,898,898,0
20231214,185200,40331700,898,898,898,898,0
20231214,185100,40331700,898,898,898,898,0
20231214,185000,40331700,898,898,898,898,0
20231214,184900,40331700,898,898,898,898,0
20231214,184800,40331700,898,898,898,898,0
20231214,184700,40331700,898,898,898,898,0
20231214,184600,40331700,898,898,898,898,0
20231214,184500,40331700,898,898,898,898,0
20231214,184400,40331700,898,898,898,898,0
20231214,184300,40331700,898,898,898,898,0
20231214,184200,40331700,898,898,898,898,0
20231214,184100,40331700,898,898,898,898,0
20231214,184000,40331700,898,898,898,898,0
20231214,183900,40331700,898,898,898,898,0
20231214,183800,40331700,898,898,898,898,0
20231214,183700,40331700,898,898,898,898,0
20231214,183600,40331700,898,898,898,898,0
20231214,183500,40331700,898,898,898,898,0
20231214,183400,40331700,898,898,898,898,0
20231214,183300,40331700,898,898,898,898,0
20231214,183200,40331700,898,898,898,898,0
20231214,183100,40331700,898,898,898,898,0
20231214,183000,40331700,898,898,898,898,0
20231214,182900,40331700,898,898,898,898,0
20231214,182800,40331700,898,898,898,898,0
20231214,182700,40331700,898,898,898,898,0
20231214,182600,40331700,898,898,898,898,0
20231214,182500,40331700,898,898,898,898,0
20231214,182400,40331700,898,898,898,898,50
20231214,182300,40331700,898,898,898,898,0
20231214,182200,40331700,898,898,898,898,0
20231214,182100,40331700,898,898,898,898,0
20231214,182000,40331700,898,898,898,898,0
20231214,181900,40331700,898,898,898,898,0
20231214,181800,40331700,898,898,898,898,0
20231214,181700,40331700,898,898,898,898,0
20231214,181600,40331700,898,898,898,898,0
20231214,181500,40331700,898,898,898,898,0
20231214,181400,40331700,898,898,898,898,0
20231214,181300,40331700,898,898,898,898,0
20231214,181200,40331700,898,898,898,898,0
20231214,181100,40331700,898,898,898,898,0
20231214,181000,40331700,898,898,898,898,0
20231214,180900,40331700,898,898,898,898,0
20231214,180800,40331700,898,898,898,898,0
20231214,180700,40331700,898,898,898,898,0
20231214,180600,40331700,898,898,898,898,0
20231214,180500,40331700,898,898,898,898,0
20231214,180400,40331700,898,898,898,898,0
20231214,180300,40331700,898,898,898,898,0
20231214,180200,40331700,898,898,898,898,0
20231214,180100,40331700,898,898,898,898,0
20231214,180000,40331700,898,898,898,898,0
20231214,175900,40331700,898,898,898,898,0
20231214,175800,40331700,898,898,898,898,0
20231214,175700,40331700,898,898,898,898,0
20231214,175600,40331700,898,898,898,898,0
20231214,175500,40331700,898,898,898,898,0
20231214,175400,40331700,898,898,898,898,50
20231214,175300,40331700,898,898,898,898,0
20231214,175200,40331700,898,898,898,898,0
20231214,175100,40331700,898,898,898,898,0
20231214,175000,40331700,898,898,898,898,0
20231214,174900,40331700,898,898,898,898,0
20231214,174800,40331700,898,898,898,898,0
20231214,174700,40331700,898,898,898,898,0
20231214,174600,40331700,898,898,898,898,0
20231214,174500,40331700,898,898,898,898,0
20231214,174400,40331700,898,898,898,898,0
20231214,174300,40331700,898,898,898,898,0
20231214,174200,40331700,898,898,898,898,0
20231214,174100,40331700,898,898,898,898,0
20231214,174000,40331700,898,898,898,898,0
20231214,173900,40331700,898,898,898,898,0
20231214,173800,40331700,898,898,898,898,0
20231214,173700,40331700,898,898,898,898,0
20231214,173600,40331700,898,898,898,898,0
20231214,173500,40331700,898,898,898,898,0
20231214,173400,40331700,898,898,898,898,0
20231214,173300,40331700,898,898,898,898,0
20231214,173200,40331700,898,898,898,898,0
20231214,173100,40331700,898,898,898,898,0
20231214,173000,40331700,898,898,898,898,0
20231214,172900,40331700,898,898,898,898,0
20231214,172800,40331700,898,898,898,898,0
20231214,172700,40331700,898,898,898,898,0
20231214,172600,40331700,898,898,898,898,0
20231214,172500,40331700,898,898,898,898,0
20231214,172400,40331700,898,898,898,898,50
20231214,172300,40331700,898,898,898,898,0
20231214,172200,40331700,898,898,898,898,0
20231214,172100,40331700,898,898,898,898,0
20231214,172000,40331700,898,898,898,898,0
20231214,171900,40331700,898,898,898,898,0
20231214,171800,40331700,898,898,898,898,0
20231214,171700,40331700,898,898,898,898,0
20231214,171600,40331700,898,898,898,898,0
20231214,171500,40331700,898,898,898,898,0
20231214,171400,40331700,898,898,898,898,0
20231214,171300,40331700,898,898,898,898,0
20231214,171200,40331700,898,898,898,898,0
20231214,171100,40331700,898,898,898,898,0
20231214,171000,40331700,898,898,898,898,0
20231214,170900,40331700,898,898,898,898,0
20231214,170800,40331700,898,898,898,898,0
20231214,170700,40331700,898,898,898,898,0
20231214,170600,40331700,898,898,898,898,0
20231214,170500,40331700,898,898,898,898,0
20231214,170400,40331700,898,898,898,898,0
20231214,170300,40331700,898,898,898,898,0
20231214,170200,40331700,898,898,898,898,0
20231214,170100,40331700,898,898,898,898,0
20231214,170000,40331700,898,898,898,898,0
20231214,165900,40331700,898,898,898,898,0
20231214,165800,40331700,898,898,898,898,0
20231214,165700,40331700,898,898,898,898,0
20231214,165600,40331700,898,898,898,898,0
20231214,165500,40331700,898,898,898,898,0
20231214,165400,40331700,898,898,898,898,50
20231214,165300,40331700,898,898,898,898,0
20231214,165200,40331700,898,898,898,898,0
20231214,165100,40331700,898,898,898,898,0
20231214,165000,40331700,898,898,898,898,0
20231214,164900,40331700,898,898,898,898,0
20231214,164800,40331700,898,898,898,898,0
20231214,164700,40331700,898,898,898,898,0
20231214,164600,40331700,898,898,898,898,0
20231214,164500,40331700,898,898,898,898,0
20231214,164400,40331700,898,898,898,898,0
20231214,164300,40331700,898,898,898,898,0
20231214,164200,40331700,898,898,898,898,0
20231214,164100,40331700,898,898,898,898,0
20231214,164000,40331700,898,898,898,898,0
20231214,163900,40331700,898,898,898,898,0
20231214,163800,40331700,898,898,898,898,0
20231214,163700,40331700,898,898,898,898,0
20231214,163600,40331700,898,898,898,898,0
20231214,163500,40331700,898,898,898,898,0
20231214,163400,40331700,898,898,898,898,0
20231214,163300,40331700,898,898,898,898,0
20231214,163200,40331700,898,898,898,898,0
20231214,163100,40331700,898,898,898,898,0
20231214,163000,40331700,898,898,898,898,0
20231214,162900,40331700,898,898,898,898,0
20231214,162800,40331700,898,898,898,898,0
20231214,162700,40331700,898,898,898,898,0
20231214,162600,40331700,898,898,898,898,0
20231214,162500,40331700,898,898,898,898,0
20231214,162400,40331700,898,898,898,898,50
20231214,162300,40331700,898,898,898,898,0
20231214,162200,40331700,898,898,898,898,0
20231214,162100,40331700,898,898,898,898,0
20231214,162000,40331700,898,898,898,898,0
20231214,161900,40331700,898,898,898,898,0
20231214,161800,40331700,898,898,898,898,0
20231214,161700,40331700,898,898,898,898,0
20231214,161600,40331700,898,898,898,898,0
20231214,161500,40331700,898,898,898,898,0
20231214,161400,40331700,898,898,898,898,0
20231214,161300,40331700,898,898,898,898,0
20231214,161200,40331700,898,898,898,898,0
20231214,161100,40331700,898,898,898,898,0
20231214,161000,40331700,898,898,898,898,0
20231214,160900,40331700,898,898,898,898,0
20231214,160800,40331700,898,898,898,898,0
20231214,160700,40331700,898,898,898,898,0
20231214,160600,40331700,898,898,898,898,0
20231214,160500,40331700,898,898,898,898,0
20231214,160400,40331700,898,898,898,898,0
20231214,160300,40331700,898,898,898,898,0
20231214,160200,40331700,898,898,898,898,0
20231214,160100,40331700,898,898,898,898,0
20231214,160000,40331700,898,898,898,898,0
20231214,155900,40331700,898,898,898,898,0
20231214,155800,40331700,898,898,898,898,0
20231214,155700,40331700,898,898,898,898,0
20231214,155600,40331700,898,898,898,898,0
20231214,155500,40331700,898,898,898,898,0
20231214,155400,40331700,898,898,898,898,50
20231214,155300,40331700,898,898,898,898,0
20231214,155200,40331700,898,898,898,898,0
20231214,155100,40331700,898,898,898,898,0
20231214,155000,40331700,898,898,898,898,0
20231214,154900,40331700,898,898,898,898,0
20231214,154800,40331700,898,898,898,898,0
20231214,154700,40331700,898,898,898,898,0
20231214,154600,40331700,898,898,898,898,0
20231214,154500,40331700,898,898,898,898,0
20231214,154400,40331700,898,898,898,898,0
20231214,154300,40331700,898,898,898,898,0
20231214,154200,40331700,898,898,898,898,0
20231214,154100,40331700,898,898,898,898,0
20231214,154000,40331700,898,898,898,898,0
20231214,153900,40331700,898,898,898,898,0
20231214,153800,40331700,898,898,898,898,0
20231214,153700,40331700,898,898,898,898,0
20231214,153600,40331700,898,898,898,898,0
20231214,153500,40331700,898,898,898,898,0
20231214,153400,40331700,898,898,898,898,0
20231214,153300,40331700,898,898,898,898,0
20231214,153200,40331700,898,898,898,898,0
20231214,153100,40331700,898,898,898,898,0
20231214,153000,40331700,898,898,898,898,50
20231214,152900,40286800,898,898,898,898,0
20231214,152800,40286800,898,898,898,898,0
20231214,152700,40286800,898,898,898,898,0
20231214,152600,40286800,898,898,898,898,0
20231214,152500,40286800,898,898,898,898,0
20231214,152400,40286800,898,898,898,898,0
20231214,152300,40286800,898,898,898,898,0
20231214,152200,40286800,898,898,898,898,0
20231214,152100,40286800,898,898,898,898,0
20231214,152000,40286800,898,898,898,898,0
20231214,151900,40286800,898,898,898,898,0
20231214,151800,40286800,898,898,898,898,0
20231214,151700,40286800,898,898,898,898,500
20231214,151600,39837800,898,898,898,898,0
20231214,151500,39837800,898,898,898,898,0
20231214,151400,39837800,898,898,898,898,0
20231214,151300,39837800,898,898,898,898,0
20231214,151200,39837800,898,898,898,898,0
20231214,151100,39837800,898,898,898,898,0
20231214,151000,39837800,898,898,898,898,0
20231214,150900,39837800,898,898,898,898,0
20231214,150800,39837800,898,898,898,898,503
20231214,150700,39386106,898,898,898,898,0
20231214,150600,39386106,898,898,898,898,0
20231214,150500,39386106,898,898,898,898,100
20231214,150400,39296306,898,898,898,898,9
20231214,150300,39288224,894,894,894,894,0
20231214,150200,39288224,894,894,894,894,0
20231214,150100,39288224,894,894,894,894,0
20231214,150000,39288224,894,894,894,894,0
20231214,145900,39288224,894,894,894,894,0
20231214,145800,39288224,894,894,894,894,0
20231214,145700,39288224,894,894,894,894,0
20231214,145600,39288224,894,894,894,894,1239
20231214,145500,38180558,894,894,894,894,0
20231214,145400,38180558,894,894,894,894,0
20231214,145300,38180558,894,894,894,894,234
20231214,145200,37971362,899,899,899,899,0
20231214,145100,37971362,899,899,899,899,0
20231214,145000,37971362,899,899,899,899,0
20231214,144900,37971362,899,899,899,899,1
20231214,144800,37970463,894,894,894,894,0
20231214,144700,37970463,894,894,894,894,0
20231214,144600,37970463,894,894,894,894,0
20231214,144500,37970463,894,894,894,894,0
20231214,144400,37970463,894,894,894,894,436
20231214,144300,37580679,894,894,894,894,0
20231214,144200,37580679,894,894,894,894,0
20231214,144100,37580679,894,894,894,894,0
20231214,144000,37580679,894,894,894,894,0
20231214,143900,37580679,894,894,894,894,0
20231214,143800,37580679,894,894,894,894,0
20231214,143700,37580679,894,894,894,894,0
20231214,143600,37580679,894,894,894,894,0
20231214,143500,37580679,894,894,894,894,0
20231214,143400,37580679,894,894,894,894,0
20231214,143300,37580679,894,894,894,894,0
20231214,143200,37580679,894,894,894,894,0
20231214,143100,37580679,894,894,894,894,0
20231214,143000,37580679,894,894,894,894,0
20231214,142900,37580679,894,894,894,894,0
20231214,142800,37580679,894,895,895,894,5126
20231214,142700,32998021,894,894,894,894,0
20231214,142600,32998021,894,894,894,894,0
20231214,142500,32998021,894,894,894,894,0
20231214,142400,32998021,894,894,894,894,0
20231214,142300,32998021,894,894,894,894,0
20231214,142200,32998021,894,894,894,894,0
20231214,142100,32998021,894,894,894,894,0
20231214,142000,32998021,894,894,894,894,0
20231214,141900,32998021,894,894,894,894,0
20231214,141800,32998021,894,895,895,894,1283
20231214,141700,31850655,899,899,899,899,0
20231214,141600,31850655,899,899,899,899,0
20231214,141500,31850655,899,899,899,899,0
20231214,141400,31850655,899,899,899,899,6
20231214,141300,31845261,899,899,899,899,0
20231214,141200,31845261,899,899,899,899,0
20231214,141100,31845261,899,899,899,899,0
20231214,141000,31845261,899,899,899,899,0
20231214,140900,31845261,899,899,899,899,0
20231214,140800,31845261,899,899,899,899,0
20231214,140700,31845261,899,899,899,899,0
20231214,140600,31845261,899,899,899,899,56
20231214,140500,31794917,899,899,899,899,0
20231214,140400,31794917,899,899,899,899,0
20231214,140300,31794917,899,899,899,899,0
20231214,140200,31794917,899,899,899,899,0
20231214,140100,31794917,899,899,899,899,0
20231214,140000,31794917,899,899,899,899,0
20231214,135900,31794917,899,899,899,899,0
20231214,135800,31794917,899,899,899,899,92
20231214,135700,31712209,899,899,899,899,0
20231214,135600,31712209,899,899,899,899,0
20231214,135500,31712209,899,899,899,899,0
20231214,135400,31712209,899,899,899,899,0
20231214,135300,31712209,899,899,899,899,0
20231214,135200,31712209,899,899,899,899,0
20231214,135100,31712209,899,899,899,899,0
20231214,135000,31712209,899,899,899,899,0
20231214,134900,31712209,899,899,899,899,0
20231214,134800,31712209,899,899,899,899,0
20231214,134700,31712209,899,899,899,899,0
20231214,134600,31712209,899,899,899,899,0
20231214,134500,31712209,899,899,899,899,0
20231214,134400,31712209,899,899,899,899,0
20231214,134300,31712209,899,899,899,899,0
20231214,134200,31712209,899,899,899,899,0
20231214,134100,31712209,899,899,899,899,0
20231214,134000,31712209,899,899,899,899,0
20231214,133900,31712209,899,899,899,899,0
20231214,133800,31712209,899,899,899,899,0
20231214,133700,31712209,899,899,899,899,100
20231214,133600,31622309,899,899,899,899,0
20231214,133500,31622309,899,899,899,899,0
20231214,133400,31622309,899,899,899,899,0
20231214,133300,31622309,899,899,899,899,0
20231214,133200,31622309,899,899,899,899,0
20231214,133100,31622309,899,899,899,899,0
20231214,133000,31622309,899,899,899,899,0
20231214,132900,31622309,899,899,899,899,0
20231214,132800,31622309,899,899,899,899,0
20231214,132700,31622309,899,899,899,899,100
20231214,132600,31532409,899,899,899,899,0
20231214,132500,31532409,899,899,899,899,0
20231214,132400,31532409,899,899,899,899,0
20231214,132300,31532409,899,899,899,899,0
20231214,132200,31532409,899,899,899,899,4
20231214,132100,31528813,899,899,899,899,0
20231214,132000,31528813,899,899,899,899,0
20231214,131900,31528813,899,899,899,899,0
20231214,131800,31528813,899,899,899,899,0
20231214,131700,31528813,899,899,899,899,0
20231214,131600,31528813,899,899,899,899,0
20231214,131500,31528813,899,899,899,899,0
20231214,131400,31528813,899,899,899,899,0
20231214,131300,31528813,899,899,899,899,0
20231214,131200,31528813,899,899,899,899,0
20231214,131100,31528813,899,899,899,899,0
20231214,131000,31528813,899,899,899,899,8
20231214,130900,31521621,899,899,899,899,0
20231214,130800,31521621,899,899,899,899,0
20231214,130700,31521621,899,899,899,899,0
20231214,130600,31521621,899,899,899,899,0
20231214,130500,31521621,899,899,899,899,56
20231214,130400,31471277,894,894,894,894,0
20231214,130300,31471277,894,894,894,894,0
20231214,130200,31471277,894,894,894,894,0
20231214,130100,31471277,894,894,894,894,0
20231214,130000,31471277,894,894,894,894,0
20231214,125900,31471277,894,894,894,894,0
20231214,125800,31471277,894,894,894,894,0
20231214,125700,31471277,894,896,896,894,1386
20231214,125600,30230664,894,894,894,894,0
20231214,125500,30230664,894,894,894,894,0
20231214,125400,30230664,894,894,894,894,0
20231214,125300,30230664,894,894,894,894,0
20231214,125200,30230664,894,894,894,894,0
20231214,125100,30230664,894,894,894,894,0
20231214,125000,30230664,894,894,894,894,0
20231214,124900,30230664,894,894,894,894,0
20231214,124800,30230664,894,894,894,894,0
20231214,124700,30230664,894,894,894,894,0
20231214,124600,30230664,894,894,894,894,0
20231214,124500,30230664,894,894,894,894,0
20231214,124400,30230664,894,898,898,894,1902
20231214,124300,28528315,898,898,898,898,150
20231214,124200,28393615,898,898,898,898,200
20231214,124100,28214015,899,899,899,899,0
20231214,124000,28214015,899,899,899,899,0
20231214,123900,28214015,899,899,899,899,0
20231214,123800,28214015,899,899,899,899,0
20231214,123700,28214015,899,899,899,899,0
20231214,123600,28214015,899,899,899,899,0
20231214,123500,28214015,899,899,899,899,0
20231214,123400,28214015,899,899,899,899,0
20231214,123300,28214015,899,899,899,899,0
20231214,123200,28214015,899,899,899,899,0
20231214,123100,28214015,899,899,899,899,0
20231214,123000,28214015,899,899,899,899,101
20231214,122900,28123216,899,899,899,899,0
20231214,122800,28123216,899,899,899,899,0
20231214,122700,28123216,899,899,899,899,0
20231214,122600,28123216,899,899,899,899,0
20231214,122500,28123216,899,899,899,899,99
20231214,122400,28034215,899,899,899,899,5
20231214,122300,28029720,899,899,899,899,20
20231214,122200,28011740,899,899,899,899,121
20231214,122100,27902961,899,899,899,899,0
20231214,122000,27902961,899,899,899,899,0
20231214,121900,27902961,899,899,899,899,0
20231214,121800,27902961,899,899,899,899,20
20231214,121700,27884981,900,900,900,900,0
20231214,121600,27884981,900,900,900,900,0
20231214,121500,27884981,900,900,900,900,0
20231214,121400,27884981,900,900,900,900,0
20231214,121300,27884981,900,900,900,900,0
20231214,121200,27884981,900,900,900,900,0
20231214,121100,27884981,900,900,900,900,0
20231214,121000,27884981,900,900,900,900,0
20231214,120900,27884981,900,900,900,900,0
20231214,120800,27884981,900,900,900,900,0
20231214,120700,27884981,900,900,900,900,0
20231214,120600,27884981,900,900,900,900,0
20231214,120500,27884981,900,900,900,900,248
20231214,120400,27661781,900,900,900,900,41
20231214,120300,27624881,900,900,900,900,1000
20231214,120200,26724881,900,900,900,900,0
20231214,120100,26724881,900,900,900,900,0
20231214,120000,26724881,900,900,900,900,56
20231214,115900,26674481,899,899,899,899,0
20231214,115800,26674481,899,899,899,899,33
20231214,115700,26644814,899,899,899,899,0
20231214,115600,26644814,899,899,899,899,0
20231214,115500,26644814,899,899,899,899,0
20231214,115400,26644814,899,899,899,899,0
20231214,115300,26644814,899,899,899,899,0
20231214,115200,26644814,899,899,899,899,0
20231214,115100,26644814,899,899,899,899,370
20231214,115000,26312184,899,899,899,899,0
20231214,114900,26312184,899,899,899,899,0
20231214,114800,26312184,899,899,899,899,386
20231214,114700,25965170,899,899,899,899,0
20231214,114600,25965170,899,899,899,899,0
20231214,114500,25965170,899,899,899,899,0
20231214,114400,25965170,899,899,899,899,0
20231214,114300,25965170,899,899,899,899,0
20231214,114200,25965170,899,899,899,899,0
20231214,114100,25965170,899,899,899,899,0
20231214,114000,25965170,899,899,899,899,0
20231214,113900,25965170,899,899,899,899,0
20231214,113800,25965170,899,899,899,899,0
20231214,113700,25965170,899,899,899,899,0
20231214,113600,25965170,899,899,899,899,0
20231214,113500,25965170,899,899,899,899,4
20231214,113400,25961574,899,899,899,899,0
20231214,113300,25961574,899,899,899,899,0
20231214,113200,25961574,899,899,899,899,0
20231214,113100,25961574,899,899,899,899,0
20231214,113000,25961574,899,899,899,899,0
20231214,112900,25961574,899,899,899,899,0
20231214,112800,25961574,899,899,899,899,0
20231214,112700,25961574,899,899,899,899,0
20231214,112600,25961574,899,899,899,899,0
20231214,112500,25961574,899,899,899,899,0
20231214,112400,25961574,899,899,899,899,0
20231214,112300,25961574,899,899,899,899,0
20231214,112200,25961574,899,899,899,899,0
20231214,112100,25961574,899,899,899,899,0
20231214,112000,25961574,899,899,899,899,1484
20231214,111900,24627458,895,895,895,895,0
20231214,111800,24627458,895,895,895,895,0
20231214,111700,24627458,895,895,895,895,0
20231214,111600,24627458,895,895,895,895,0
20231214,111500,24627458,895,895,895,895,0
20231214,111400,24627458,895,895,895,895,0
20231214,111300,24627458,895,895,895,895,0
20231214,111200,24627458,895,895,895,895,0
20231214,111100,24627458,895,896,896,895,488
20231214,111000,24190310,899,899,899,899,0
20231214,110900,24190310,899,899,899,899,0
20231214,110800,24190310,899,899,899,899,0
20231214,110700,24190310,899,899,899,899,0
20231214,110600,24190310,899,899,899,899,0
20231214,110500,24190310,899,899,899,899,0
20231214,110400,24190310,899,899,899,899,0
20231214,110300,24190310,899,899,899,899,0
20231214,110200,24190310,899,899,899,899,0
20231214,110100,24190310,899,899,899,899,0
20231214,110000,24190310,899,899,899,899,0
20231214,105900,24190310,899,899,899,899,332
20231214,105800,23891842,899,899,899,899,0
20231214,105700,23891842,899,899,899,899,98
20231214,105600,23803740,899,899,899,899,0
20231214,105500,23803740,899,899,899,899,0
20231214,105400,23803740,899,899,899,899,1
20231214,105300,23802841,895,895,895,895,1245
20231214,105200,22688566,895,895,895,895,0
20231214,105100,22688566,895,895,895,895,0
20231214,105000,22688566,895,899,899,895,98
20231214,104900,22600844,899,899,899,899,0
20231214,104800,22600844,899,899,899,899,0
20231214,104700,22600844,899,899,899,899,904
20231214,104600,21788148,899,899,899,899,1
20231214,104500,21787249,895,895,895,895,0
20231214,104400,21787249,895,895,895,895,0
20231214,104300,21787249,895,895,895,895,0
20231214,104200,21787249,895,895,895,895,0
20231214,104100,21787249,895,895,895,895,0
20231214,104000,21787249,895,895,895,895,0
20231214,103900,21787249,895,895,895,895,0
20231214,103800,21787249,895,895,895,895,0
20231214,103700,21787249,895,895,895,895,0
20231214,103600,21787249,895,895,895,895,0
20231214,103500,21787249,895,896,896,895,1044
20231214,103400,20851952,896,896,896,896,0
20231214,103300,20851952,896,896,896,896,0
20231214,103200,20851952,896,896,896,896,0
20231214,103100,20851952,896,896,896,896,0
20231214,103000,20851952,896,896,896,896,0
20231214,102900,20851952,896,896,896,896,0
20231214,102800,20851952,896,896,896,896,0
20231214,102700,20851952,896,896,896,896,0
20231214,102600,20851952,896,896,896,896,0
20231214,102500,20851952,896,896,896,896,0
20231214,102400,20851952,896,896,896,896,0
20231214,102300,20851952,896,896,896,896,0
20231214,102200,20851952,896,896,896,896,0
20231214,102100,20851952,896,896,896,896,0
20231214,102000,20851952,896,896,896,896,0
20231214,101900,20851952,896,896,896,896,0
20231214,101800,20851952,896,896,896,896,30
20231214,101700,20825072,896,896,896,896,0
20231214,101600,20825072,896,896,896,896,0
20231214,101500,20825072,896,896,896,896,0
20231214,101400,20825072,896,896,896,896,0
20231214,101300,20825072,896,896,896,896,0
20231214,101200,20825072,896,896,896,896,0
20231214,101100,20825072,896,896,896,896,0
20231214,101000,20825072,896,896,896,896,0
20231214,100900,20825072,896,896,896,896,0
20231214,100800,20825072,896,896,896,896,0
20231214,100700,20825072,896,896,896,896,0
20231214,100600,20825072,896,896,896,896,0
20231214,100500,20825072,896,896,896,896,0
20231214,100400,20825072,896,896,896,896,0
20231214,100300,20825072,896,896,896,896,0
20231214,100200,20825072,896,896,896,896,208
20231214,100100,20638704,899,899,899,899,0
20231214,100000,20638704,899,899,899,899,0
20231214,095900,20638704,899,899,899,899,0
20231214,095800,20638704,899,899,899,899,0
20231214,095700,20638704,899,899,899,899,0
20231214,095600,20638704,899,899,899,899,0
20231214,095500,20638704,899,899,899,899,50
20231214,095400,20593754,899,899,899,899,2
20231214,095300,20591956,899,899,899,899,0
20231214,095200,20591956,899,899,899,899,0
20231214,095100,20591956,899,899,899,899,46
20231214,095000,20550602,899,899,899,899,0
20231214,094900,20550602,899,899,899,899,0
20231214,094800,20550602,899,899,899,899,0
20231214,094700,20550602,899,899,899,899,0
20231214,094600,20550602,899,899,899,899,0
20231214,094500,20550602,899,899,899,899,0
20231214,094400,20550602,899,899,899,899,0
20231214,094300,20550602,899,900,900,899,328
20231214,094200,20255522,900,900,900,900,0
20231214,094100,20255522,900,900,900,900,0
20231214,094000,20255522,900,900,900,900,1000
20231214,093900,19355522,900,900,900,900,0
20231214,093800,19355522,900,900,900,900,31
20231214,093700,19327622,901,901,901,901,3
20231214,093600,19324919,901,901,901,901,5
20231214,093500,19320414,901,901,901,901,0
20231214,093400,19320414,901,901,901,901,266
20231214,093300,19080748,900,900,900,900,129
20231214,093200,18964648,900,900,900,900,35
20231214,093100,18933148,900,900,900,900,1
20231214,093000,18932248,900,900,900,900,1
20231214,092900,18931348,900,900,900,900,3
20231214,092800,18928648,900,900,900,900,0
20231214,092700,18928648,900,900,900,900,4
20231214,092600,18925048,897,897,897,897,24
20231214,092500,18903520,894,895,895,894,1118
20231214,092400,17903878,894,896,896,894,7032
20231214,092300,11616152,900,900,900,900,0
20231214,092200,11616152,900,900,900,900,0
20231214,092100,11616152,900,900,900,900,1
20231214,092000,11615252,894,894,894,894,0
20231214,091900,11615252,894,894,894,894,0
20231214,091800,11615252,894,894,894,894,0
20231214,091700,11615252,894,894,894,894,0
20231214,091600,11615252,894,894,894,894,0
20231214,091500,11615252,894,894,894,894,0
20231214,091400,11615252,894,894,894,894,0
20231214,091300,11615252,894,894,894,894,0
20231214,091200,11615252,894,894,894,894,0
20231214,091100,11615252,894,894,894,894,0
20231214,091000,11615252,894,894,894,894,0
20231214,090900,11615252,894,894,894,894,0
20231214,090800,11615252,894,894,894,894,0
20231214,090700,11615252,894,894,894,894,0
20231214,090600,11615252,894,894,894,894,0
20231214,090500,11615252,894,894,894,894,0
20231214,090400,11615252,894,898,898,894,2024
20231214,090300,9801670,898,898,898,898,0
20231214,090200,9801670,898,898,898,898,0
20231214,090100,9801670,898,898,898,898,0
20231214,090000,9801670,898,898,898,898,10915