KissMeData/011080/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,185500,34785274,906,906,906,906,310
20231215,185400,34785274,906,906,906,906,0
20231215,185300,34785274,906,906,906,906,0
20231215,185200,34785274,906,906,906,906,0
20231215,185100,34785274,906,906,906,906,0
20231215,185000,34785274,906,906,906,906,0
20231215,184900,34785274,906,906,906,906,0
20231215,184800,34785274,906,906,906,906,0
20231215,184700,34785274,906,906,906,906,0
20231215,184600,34785274,906,906,906,906,0
20231215,184500,34785274,906,906,906,906,0
20231215,184400,34785274,906,906,906,906,0
20231215,184300,34785274,906,906,906,906,0
20231215,184200,34785274,906,906,906,906,0
20231215,184100,34785274,906,906,906,906,0
20231215,184000,34785274,906,906,906,906,0
20231215,183900,34785274,906,906,906,906,0
20231215,183800,34785274,906,906,906,906,0
20231215,183700,34785274,906,906,906,906,0
20231215,183600,34785274,906,906,906,906,0
20231215,183500,34785274,906,906,906,906,0
20231215,183400,34785274,906,906,906,906,0
20231215,183300,34785274,906,906,906,906,0
20231215,183200,34785274,906,906,906,906,0
20231215,183100,34785274,906,906,906,906,0
20231215,183000,34785274,906,906,906,906,0
20231215,182900,34785274,906,906,906,906,0
20231215,182800,34785274,906,906,906,906,0
20231215,182700,34785274,906,906,906,906,0
20231215,182600,34785274,906,906,906,906,0
20231215,182500,34785274,906,906,906,906,310
20231215,182400,34785274,906,906,906,906,0
20231215,182300,34785274,906,906,906,906,0
20231215,182200,34785274,906,906,906,906,0
20231215,182100,34785274,906,906,906,906,0
20231215,182000,34785274,906,906,906,906,0
20231215,181900,34785274,906,906,906,906,0
20231215,181800,34785274,906,906,906,906,0
20231215,181700,34785274,906,906,906,906,0
20231215,181600,34785274,906,906,906,906,0
20231215,181500,34785274,906,906,906,906,0
20231215,181400,34785274,906,906,906,906,0
20231215,181300,34785274,906,906,906,906,0
20231215,181200,34785274,906,906,906,906,0
20231215,181100,34785274,906,906,906,906,0
20231215,181000,34785274,906,906,906,906,0
20231215,180900,34785274,906,906,906,906,0
20231215,180800,34785274,906,906,906,906,0
20231215,180700,34785274,906,906,906,906,0
20231215,180600,34785274,906,906,906,906,0
20231215,180500,34785274,906,906,906,906,0
20231215,180400,34785274,906,906,906,906,0
20231215,180300,34785274,906,906,906,906,0
20231215,180200,34785274,906,906,906,906,0
20231215,180100,34785274,906,906,906,906,0
20231215,180000,34785274,906,906,906,906,0
20231215,175900,34785274,906,906,906,906,0
20231215,175800,34785274,906,906,906,906,0
20231215,175700,34785274,906,906,906,906,0
20231215,175600,34785274,906,906,906,906,0
20231215,175500,34785274,906,906,906,906,310
20231215,175400,34785274,906,906,906,906,0
20231215,175300,34785274,906,906,906,906,0
20231215,175200,34785274,906,906,906,906,0
20231215,175100,34785274,906,906,906,906,0
20231215,175000,34785274,906,906,906,906,0
20231215,174900,34785274,906,906,906,906,0
20231215,174800,34785274,906,906,906,906,0
20231215,174700,34785274,906,906,906,906,0
20231215,174600,34785274,906,906,906,906,0
20231215,174500,34785274,906,906,906,906,0
20231215,174400,34785274,906,906,906,906,0
20231215,174300,34785274,906,906,906,906,0
20231215,174200,34785274,906,906,906,906,0
20231215,174100,34785274,906,906,906,906,0
20231215,174000,34785274,906,906,906,906,0
20231215,173900,34785274,906,906,906,906,0
20231215,173800,34785274,906,906,906,906,0
20231215,173700,34785274,906,906,906,906,0
20231215,173600,34785274,906,906,906,906,0
20231215,173500,34785274,906,906,906,906,0
20231215,173400,34785274,906,906,906,906,0
20231215,173300,34785274,906,906,906,906,0
20231215,173200,34785274,906,906,906,906,0
20231215,173100,34785274,906,906,906,906,0
20231215,173000,34785274,906,906,906,906,0
20231215,172900,34785274,906,906,906,906,0
20231215,172800,34785274,906,906,906,906,0
20231215,172700,34785274,906,906,906,906,0
20231215,172600,34785274,906,906,906,906,0
20231215,172500,34785274,906,906,906,906,310
20231215,172400,34785274,906,906,906,906,0
20231215,172300,34785274,906,906,906,906,0
20231215,172200,34785274,906,906,906,906,0
20231215,172100,34785274,906,906,906,906,0
20231215,172000,34785274,906,906,906,906,0
20231215,171900,34785274,906,906,906,906,0
20231215,171800,34785274,906,906,906,906,0
20231215,171700,34785274,906,906,906,906,0
20231215,171600,34785274,906,906,906,906,0
20231215,171500,34785274,906,906,906,906,0
20231215,171400,34785274,906,906,906,906,0
20231215,171300,34785274,906,906,906,906,0
20231215,171200,34785274,906,906,906,906,0
20231215,171100,34785274,906,906,906,906,0
20231215,171000,34785274,906,906,906,906,0
20231215,170900,34785274,906,906,906,906,0
20231215,170800,34785274,906,906,906,906,0
20231215,170700,34785274,906,906,906,906,0
20231215,170600,34785274,906,906,906,906,0
20231215,170500,34785274,906,906,906,906,0
20231215,170400,34785274,906,906,906,906,0
20231215,170300,34785274,906,906,906,906,0
20231215,170200,34785274,906,906,906,906,0
20231215,170100,34785274,906,906,906,906,0
20231215,170000,34785274,906,906,906,906,0
20231215,165900,34785274,906,906,906,906,0
20231215,165800,34785274,906,906,906,906,0
20231215,165700,34785274,906,906,906,906,0
20231215,165600,34785274,906,906,906,906,0
20231215,165500,34785274,906,906,906,906,310
20231215,165400,34785274,906,906,906,906,0
20231215,165300,34785274,906,906,906,906,0
20231215,165200,34785274,906,906,906,906,0
20231215,165100,34785274,906,906,906,906,0
20231215,165000,34785274,906,906,906,906,0
20231215,164900,34785274,906,906,906,906,0
20231215,164800,34785274,906,906,906,906,0
20231215,164700,34785274,906,906,906,906,0
20231215,164600,34785274,906,906,906,906,0
20231215,164500,34785274,906,906,906,906,0
20231215,164400,34785274,906,906,906,906,0
20231215,164300,34785274,906,906,906,906,0
20231215,164200,34785274,906,906,906,906,0
20231215,164100,34785274,906,906,906,906,0
20231215,164000,34785274,906,906,906,906,0
20231215,163900,34785274,906,906,906,906,0
20231215,163800,34785274,906,906,906,906,0
20231215,163700,34785274,906,906,906,906,0
20231215,163600,34785274,906,906,906,906,0
20231215,163500,34785274,906,906,906,906,0
20231215,163400,34785274,906,906,906,906,0
20231215,163300,34785274,906,906,906,906,0
20231215,163200,34785274,906,906,906,906,0
20231215,163100,34785274,906,906,906,906,0
20231215,163000,34785274,906,906,906,906,0
20231215,162900,34785274,906,906,906,906,0
20231215,162800,34785274,906,906,906,906,0
20231215,162700,34785274,906,906,906,906,0
20231215,162600,34785274,906,906,906,906,0
20231215,162500,34785274,906,906,906,906,310
20231215,162400,34785274,906,906,906,906,0
20231215,162300,34785274,906,906,906,906,0
20231215,162200,34785274,906,906,906,906,0
20231215,162100,34785274,906,906,906,906,0
20231215,162000,34785274,906,906,906,906,0
20231215,161900,34785274,906,906,906,906,0
20231215,161800,34785274,906,906,906,906,0
20231215,161700,34785274,906,906,906,906,0
20231215,161600,34785274,906,906,906,906,0
20231215,161500,34785274,906,906,906,906,0
20231215,161400,34785274,906,906,906,906,0
20231215,161300,34785274,906,906,906,906,0
20231215,161200,34785274,906,906,906,906,0
20231215,161100,34785274,906,906,906,906,0
20231215,161000,34785274,906,906,906,906,0
20231215,160900,34785274,906,906,906,906,0
20231215,160800,34785274,906,906,906,906,0
20231215,160700,34785274,906,906,906,906,0
20231215,160600,34785274,906,906,906,906,0
20231215,160500,34785274,906,906,906,906,0
20231215,160400,34785274,906,906,906,906,0
20231215,160300,34785274,906,906,906,906,0
20231215,160200,34785274,906,906,906,906,0
20231215,160100,34785274,906,906,906,906,0
20231215,160000,34785274,906,906,906,906,0
20231215,155900,34785274,906,906,906,906,0
20231215,155800,34785274,906,906,906,906,0
20231215,155700,34785274,906,906,906,906,0
20231215,155600,34785274,906,906,906,906,0
20231215,155500,34785274,906,906,906,906,310
20231215,155400,34785274,906,906,906,906,0
20231215,155300,34785274,906,906,906,906,0
20231215,155200,34785274,906,906,906,906,0
20231215,155100,34785274,906,906,906,906,0
20231215,155000,34785274,906,906,906,906,0
20231215,154900,34785274,906,906,906,906,0
20231215,154800,34785274,906,906,906,906,0
20231215,154700,34785274,906,906,906,906,0
20231215,154600,34785274,906,906,906,906,0
20231215,154500,34785274,906,906,906,906,0
20231215,154400,34785274,906,906,906,906,0
20231215,154300,34785274,906,906,906,906,0
20231215,154200,34785274,906,906,906,906,0
20231215,154100,34785274,906,906,906,906,0
20231215,154000,34785274,906,906,906,906,0
20231215,153900,34785274,906,906,906,906,0
20231215,153800,34785274,906,906,906,906,0
20231215,153700,34785274,906,906,906,906,0
20231215,153600,34785274,906,906,906,906,0
20231215,153500,34785274,906,906,906,906,0
20231215,153400,34785274,906,906,906,906,0
20231215,153300,34785274,906,906,906,906,0
20231215,153200,34785274,906,906,906,906,0
20231215,153100,34785274,906,906,906,906,0
20231215,153000,34785274,906,906,906,906,310
20231215,152900,34504414,905,905,905,905,0
20231215,152800,34504414,905,905,905,905,0
20231215,152700,34504414,905,905,905,905,0
20231215,152600,34504414,905,905,905,905,0
20231215,152500,34504414,905,905,905,905,0
20231215,152400,34504414,905,905,905,905,0
20231215,152300,34504414,905,905,905,905,0
20231215,152200,34504414,905,905,905,905,0
20231215,152100,34504414,905,905,905,905,0
20231215,152000,34504414,905,905,905,905,0
20231215,151900,34504414,905,905,905,905,0
20231215,151800,34504414,905,905,905,905,25
20231215,151700,34481789,905,905,905,905,0
20231215,151600,34481789,905,904,905,904,700
20231215,151500,33848299,903,903,903,903,0
20231215,151400,33848299,903,903,903,903,0
20231215,151300,33848299,903,901,903,901,811
20231215,151200,33116608,902,902,902,902,0
20231215,151100,33116608,902,902,902,902,510
20231215,151000,32656588,903,902,903,901,1489
20231215,150900,31313166,901,901,901,901,0
20231215,150800,31313166,901,901,901,901,0
20231215,150700,31313166,901,901,901,901,0
20231215,150600,31313166,901,902,902,901,1662
20231215,150500,29814596,902,902,902,902,7
20231215,150400,29808282,901,900,901,900,3298
20231215,150300,26840059,900,900,900,900,0
20231215,150200,26840059,900,900,900,900,0
20231215,150100,26840059,900,900,900,900,1
20231215,150000,26839159,898,898,898,898,0
20231215,145900,26839159,898,898,898,898,0
20231215,145800,26839159,898,898,898,898,0
20231215,145700,26839159,898,898,898,898,0
20231215,145600,26839159,898,898,898,898,0
20231215,145500,26839159,898,898,898,898,351
20231215,145400,26523961,900,900,900,900,200
20231215,145300,26343961,900,900,900,900,0
20231215,145200,26343961,900,900,900,900,0
20231215,145100,26343961,900,900,900,900,0
20231215,145000,26343961,900,900,900,900,0
20231215,144900,26343961,900,900,900,900,0
20231215,144800,26343961,900,900,900,900,0
20231215,144700,26343961,900,900,900,900,0
20231215,144600,26343961,900,900,900,900,0
20231215,144500,26343961,900,900,900,900,0
20231215,144400,26343961,900,900,900,900,0
20231215,144300,26343961,900,900,900,900,722
20231215,144200,25694161,900,900,900,900,0
20231215,144100,25694161,900,900,900,900,0
20231215,144000,25694161,900,900,900,900,0
20231215,143900,25694161,900,900,900,900,600
20231215,143800,25154161,900,900,900,900,0
20231215,143700,25154161,900,900,900,900,0
20231215,143600,25154161,900,900,900,900,77
20231215,143500,25084861,898,898,898,898,0
20231215,143400,25084861,898,898,898,898,0
20231215,143300,25084861,898,898,898,898,0
20231215,143200,25084861,898,898,898,898,0
20231215,143100,25084861,898,898,898,898,0
20231215,143000,25084861,898,898,898,898,0
20231215,142900,25084861,898,898,898,898,0
20231215,142800,25084861,898,898,898,898,0
20231215,142700,25084861,898,898,898,898,0
20231215,142600,25084861,898,898,898,898,0
20231215,142500,25084861,898,898,898,898,0
20231215,142400,25084861,898,898,898,898,0
20231215,142300,25084861,898,898,898,898,0
20231215,142200,25084861,898,898,898,898,0
20231215,142100,25084861,898,898,898,898,0
20231215,142000,25084861,898,898,898,898,0
20231215,141900,25084861,898,898,898,898,0
20231215,141800,25084861,898,898,898,898,2
20231215,141700,25083065,899,899,899,899,0
20231215,141600,25083065,899,899,899,899,0
20231215,141500,25083065,899,899,899,899,222
20231215,141400,24883487,899,899,899,899,0
20231215,141300,24883487,899,899,899,899,901
20231215,141200,24073488,900,900,900,900,0
20231215,141100,24073488,900,900,900,900,0
20231215,141000,24073488,900,900,900,900,0
20231215,140900,24073488,900,900,900,900,0
20231215,140800,24073488,900,900,900,900,0
20231215,140700,24073488,900,900,900,900,0
20231215,140600,24073488,900,900,900,900,1000
20231215,140500,23173488,899,899,899,899,0
20231215,140400,23173488,899,899,899,899,0
20231215,140300,23173488,899,899,899,899,0
20231215,140200,23173488,899,899,899,899,0
20231215,140100,23173488,899,899,899,899,904
20231215,140000,22360792,899,899,899,899,0
20231215,135900,22360792,899,900,900,899,757
20231215,135800,21679992,898,898,898,898,0
20231215,135700,21679992,898,898,898,898,0
20231215,135600,21679992,898,898,898,898,0
20231215,135500,21679992,898,898,898,898,0
20231215,135400,21679992,898,898,898,898,0
20231215,135300,21679992,898,898,898,898,351
20231215,135200,21364794,901,901,901,901,0
20231215,135100,21364794,901,901,901,901,0
20231215,135000,21364794,901,901,901,901,0
20231215,134900,21364794,901,901,901,901,0
20231215,134800,21364794,901,901,901,901,0
20231215,134700,21364794,901,901,901,901,0
20231215,134600,21364794,901,901,901,901,0
20231215,134500,21364794,901,901,901,901,0
20231215,134400,21364794,901,901,901,901,0
20231215,134300,21364794,901,901,901,901,0
20231215,134200,21364794,901,901,901,901,0
20231215,134100,21364794,901,901,901,901,300
20231215,134000,21094494,898,898,898,898,0
20231215,133900,21094494,898,898,898,898,0
20231215,133800,21094494,898,898,898,898,0
20231215,133700,21094494,898,898,898,898,0
20231215,133600,21094494,898,898,898,898,0
20231215,133500,21094494,898,898,898,898,0
20231215,133400,21094494,898,898,898,898,0
20231215,133300,21094494,898,898,898,898,0
20231215,133200,21094494,898,898,898,898,1
20231215,133100,21093596,901,901,901,901,0
20231215,133000,21093596,901,901,901,901,0
20231215,132900,21093596,901,901,901,901,93
20231215,132800,21009803,901,901,901,901,0
20231215,132700,21009803,901,901,901,901,0
20231215,132600,21009803,901,901,901,901,25
20231215,132500,20987278,901,901,901,901,0
20231215,132400,20987278,901,901,901,901,0
20231215,132300,20987278,901,901,901,901,0
20231215,132200,20987278,901,901,901,901,0
20231215,132100,20987278,901,901,901,901,0
20231215,132000,20987278,901,901,901,901,0
20231215,131900,20987278,901,901,901,901,0
20231215,131800,20987278,901,901,901,901,0
20231215,131700,20987278,901,901,901,901,1
20231215,131600,20986377,898,898,898,898,1
20231215,131500,20985479,898,898,898,898,0
20231215,131400,20985479,898,898,898,898,0
20231215,131300,20985479,898,898,898,898,0
20231215,131200,20985479,898,898,898,898,0
20231215,131100,20985479,898,898,898,898,0
20231215,131000,20985479,898,898,898,898,0
20231215,130900,20985479,898,898,898,898,0
20231215,130800,20985479,898,898,898,898,0
20231215,130700,20985479,898,898,898,898,0
20231215,130600,20985479,898,898,898,898,0
20231215,130500,20985479,898,901,901,898,87
20231215,130400,20907173,899,899,899,899,0
20231215,130300,20907173,899,899,899,899,0
20231215,130200,20907173,899,899,899,899,0
20231215,130100,20907173,899,899,899,899,0
20231215,130000,20907173,899,899,899,899,0
20231215,125900,20907173,899,899,899,899,0
20231215,125800,20907173,899,899,899,899,0
20231215,125700,20907173,899,899,899,899,0
20231215,125600,20907173,899,899,899,899,0
20231215,125500,20907173,899,899,899,899,0
20231215,125400,20907173,899,899,899,899,0
20231215,125300,20907173,899,899,899,899,17
20231215,125200,20891890,899,899,899,899,0
20231215,125100,20891890,899,899,899,899,0
20231215,125000,20891890,899,899,899,899,0
20231215,124900,20891890,899,899,899,899,5561
20231215,124800,15892551,899,899,899,899,0
20231215,124700,15892551,899,899,899,899,0
20231215,124600,15892551,899,899,899,899,0
20231215,124500,15892551,899,899,899,899,0
20231215,124400,15892551,899,899,899,899,0
20231215,124300,15892551,899,899,899,899,0
20231215,124200,15892551,899,899,899,899,2
20231215,124100,15890753,900,900,900,900,0
20231215,124000,15890753,900,900,900,900,0
20231215,123900,15890753,900,900,900,900,0
20231215,123800,15890753,900,900,900,900,0
20231215,123700,15890753,900,900,900,900,3
20231215,123600,15888053,900,900,900,900,0
20231215,123500,15888053,900,900,900,900,0
20231215,123400,15888053,900,900,900,900,0
20231215,123300,15888053,900,900,900,900,0
20231215,123200,15888053,900,900,900,900,0
20231215,123100,15888053,900,900,900,900,0
20231215,123000,15888053,900,900,900,900,0
20231215,122900,15888053,900,900,900,900,0
20231215,122800,15888053,900,900,900,900,0
20231215,122700,15888053,900,900,900,900,0
20231215,122600,15888053,900,900,900,900,0
20231215,122500,15888053,900,900,900,900,0
20231215,122400,15888053,900,900,900,900,0
20231215,122300,15888053,900,900,900,900,0
20231215,122200,15888053,900,900,900,900,669
20231215,122100,15285953,901,901,901,901,0
20231215,122000,15285953,901,901,901,901,0
20231215,121900,15285953,901,901,901,901,0
20231215,121800,15285953,901,901,901,901,0
20231215,121700,15285953,901,901,901,901,0
20231215,121600,15285953,901,901,901,901,0
20231215,121500,15285953,901,901,901,901,5
20231215,121400,15281448,900,900,900,900,0
20231215,121300,15281448,900,900,900,900,0
20231215,121200,15281448,900,900,900,900,0
20231215,121100,15281448,900,900,900,900,0
20231215,121000,15281448,900,900,900,900,0
20231215,120900,15281448,900,900,900,900,0
20231215,120800,15281448,900,900,900,900,0
20231215,120700,15281448,900,900,900,900,0
20231215,120600,15281448,900,900,900,900,0
20231215,120500,15281448,900,900,900,900,0
20231215,120400,15281448,900,900,900,900,100
20231215,120300,15191448,902,902,902,902,0
20231215,120200,15191448,902,902,902,902,0
20231215,120100,15191448,902,902,902,902,0
20231215,120000,15191448,902,902,902,902,0
20231215,115900,15191448,902,902,902,902,0
20231215,115800,15191448,902,902,902,902,0
20231215,115700,15191448,902,902,902,902,0
20231215,115600,15191448,902,902,902,902,0
20231215,115500,15191448,902,902,902,902,0
20231215,115400,15191448,902,902,902,902,0
20231215,115300,15191448,902,902,902,902,0
20231215,115200,15191448,902,902,902,902,0
20231215,115100,15191448,902,902,902,902,0
20231215,115000,15191448,902,902,902,902,0
20231215,114900,15191448,902,902,902,902,0
20231215,114800,15191448,902,902,902,902,0
20231215,114700,15191448,902,902,902,902,0
20231215,114600,15191448,902,902,902,902,0
20231215,114500,15191448,902,902,902,902,55
20231215,114400,15141838,900,900,900,900,0
20231215,114300,15141838,900,900,900,900,142
20231215,114200,15014038,900,900,900,900,0
20231215,114100,15014038,900,900,900,900,0
20231215,114000,15014038,900,900,900,900,0
20231215,113900,15014038,900,900,900,900,0
20231215,113800,15014038,900,900,900,900,201
20231215,113700,14833138,902,902,902,902,0
20231215,113600,14833138,902,902,902,902,3
20231215,113500,14830432,902,902,902,902,0
20231215,113400,14830432,902,902,902,902,0
20231215,113300,14830432,902,902,902,902,0
20231215,113200,14830432,902,902,902,902,0
20231215,113100,14830432,902,902,902,902,0
20231215,113000,14830432,902,902,902,902,0
20231215,112900,14830432,902,902,902,902,0
20231215,112800,14830432,902,902,902,902,0
20231215,112700,14830432,902,902,902,902,0
20231215,112600,14830432,902,902,902,902,0
20231215,112500,14830432,902,902,902,902,0
20231215,112400,14830432,902,902,902,902,0
20231215,112300,14830432,902,902,902,902,0
20231215,112200,14830432,902,902,902,902,8
20231215,112100,14823216,902,902,902,902,0
20231215,112000,14823216,902,902,902,902,0
20231215,111900,14823216,902,901,902,901,1100
20231215,111800,13831998,901,901,901,901,10
20231215,111700,13822988,901,901,901,901,7
20231215,111600,13816681,901,901,901,901,0
20231215,111500,13816681,901,901,901,901,0
20231215,111400,13816681,901,901,901,901,0
20231215,111300,13816681,901,901,901,901,160
20231215,111200,13672521,900,900,900,900,0
20231215,111100,13672521,900,900,900,900,0
20231215,111000,13672521,900,900,900,900,0
20231215,110900,13672521,900,900,900,900,12
20231215,110800,13661721,901,901,901,901,0
20231215,110700,13661721,901,901,901,901,0
20231215,110600,13661721,901,901,901,901,0
20231215,110500,13661721,901,901,901,901,0
20231215,110400,13661721,901,901,901,901,0
20231215,110300,13661721,901,901,901,901,0
20231215,110200,13661721,901,901,901,901,0
20231215,110100,13661721,901,901,901,901,0
20231215,110000,13661721,901,901,901,901,0
20231215,105900,13661721,901,901,901,901,0
20231215,105800,13661721,901,901,901,901,0
20231215,105700,13661721,901,901,901,901,0
20231215,105600,13661721,901,901,901,901,0
20231215,105500,13661721,901,901,901,901,0
20231215,105400,13661721,901,901,901,901,0
20231215,105300,13661721,901,901,901,901,0
20231215,105200,13661721,901,901,901,901,0
20231215,105100,13661721,901,901,901,901,277
20231215,105000,13412144,902,902,902,902,0
20231215,104900,13412144,902,902,902,902,0
20231215,104800,13412144,902,902,902,902,0
20231215,104700,13412144,902,902,902,902,0
20231215,104600,13412144,902,902,902,902,0
20231215,104500,13412144,902,902,902,902,0
20231215,104400,13412144,902,902,902,902,0
20231215,104300,13412144,902,902,902,902,0
20231215,104200,13412144,902,902,902,902,0
20231215,104100,13412144,902,902,902,902,436
20231215,104000,13018872,902,902,902,902,13
20231215,103900,13007146,903,903,903,903,0
20231215,103800,13007146,903,903,903,903,55
20231215,103700,12957481,903,903,903,903,0
20231215,103600,12957481,903,903,903,903,0
20231215,103500,12957481,903,903,903,903,0
20231215,103400,12957481,903,903,903,903,0
20231215,103300,12957481,903,903,903,903,0
20231215,103200,12957481,903,903,903,903,0
20231215,103100,12957481,903,903,903,903,0
20231215,103000,12957481,903,903,903,903,0
20231215,102900,12957481,903,903,903,903,0
20231215,102800,12957481,903,903,903,903,96
20231215,102700,12870793,903,901,903,901,1078
20231215,102600,11898654,901,901,901,901,111
20231215,102500,11798643,901,901,901,901,0
20231215,102400,11798643,901,901,901,901,12
20231215,102300,11787831,901,901,901,901,0
20231215,102200,11787831,901,901,901,901,0
20231215,102100,11787831,901,901,901,901,1
20231215,102000,11786930,901,901,901,901,1
20231215,101900,11786029,901,901,901,901,0
20231215,101800,11786029,901,901,901,901,93
20231215,101700,11702236,901,901,901,901,0
20231215,101600,11702236,901,901,901,901,9
20231215,101500,11694127,900,900,900,900,0
20231215,101400,11694127,900,900,900,900,0
20231215,101300,11694127,900,900,900,900,0
20231215,101200,11694127,900,900,900,900,0
20231215,101100,11694127,900,900,900,900,0
20231215,101000,11694127,900,900,900,900,0
20231215,100900,11694127,900,900,900,900,0
20231215,100800,11694127,900,900,900,900,0
20231215,100700,11694127,900,900,900,900,0
20231215,100600,11694127,900,900,900,900,0
20231215,100500,11694127,900,900,900,900,0
20231215,100400,11694127,900,900,900,900,0
20231215,100300,11694127,900,900,900,900,1
20231215,100200,11693227,902,902,902,902,0
20231215,100100,11693227,902,902,902,902,0
20231215,100000,11693227,902,902,902,902,0
20231215,095900,11693227,902,902,902,902,0
20231215,095800,11693227,902,902,902,902,0
20231215,095700,11693227,902,902,902,902,0
20231215,095600,11693227,902,902,902,902,0
20231215,095500,11693227,902,902,902,902,0
20231215,095400,11693227,902,902,902,902,1
20231215,095300,11692325,902,902,902,902,0
20231215,095200,11692325,902,902,902,902,0
20231215,095100,11692325,902,902,902,902,0
20231215,095000,11692325,902,902,902,902,0
20231215,094900,11692325,902,902,902,902,0
20231215,094800,11692325,902,902,902,902,0
20231215,094700,11692325,902,902,902,902,0
20231215,094600,11692325,902,902,902,902,0
20231215,094500,11692325,902,902,902,902,0
20231215,094400,11692325,902,902,902,902,0
20231215,094300,11692325,902,902,902,902,0
20231215,094200,11692325,902,902,902,902,0
20231215,094100,11692325,902,902,902,902,0
20231215,094000,11692325,902,902,902,902,18
20231215,093900,11676089,902,903,903,902,3
20231215,093800,11673382,899,899,899,899,0
20231215,093700,11673382,899,900,900,899,98
20231215,093600,11585230,903,903,903,903,1
20231215,093500,11584327,903,903,903,903,2
20231215,093400,11582521,903,900,903,900,3
20231215,093300,11579818,903,903,903,903,2
20231215,093200,11578012,898,898,898,898,33
20231215,093100,11548378,903,903,903,903,1
20231215,093000,11547475,903,898,903,898,3
20231215,092900,11544776,903,903,903,903,12
20231215,092800,11533940,903,903,903,903,1
20231215,092700,11533037,903,898,903,898,436
20231215,092600,11141504,898,898,898,898,0
20231215,092500,11141504,898,898,898,898,0
20231215,092400,11141504,898,898,898,898,1000
20231215,092300,10243504,898,898,898,898,0
20231215,092200,10243504,898,898,898,898,300
20231215,092100,9974104,898,898,898,898,0
20231215,092000,9974104,898,898,898,898,0
20231215,091900,9974104,898,898,898,898,0
20231215,091800,9974104,898,899,899,898,4
20231215,091700,9970511,898,898,898,898,0
20231215,091600,9970511,898,898,898,898,0
20231215,091500,9970511,898,898,898,898,0
20231215,091400,9970511,898,898,898,898,0
20231215,091300,9970511,898,901,901,898,1101
20231215,091200,8981465,905,905,905,905,0
20231215,091100,8981465,905,905,905,905,0
20231215,091000,8981465,905,905,905,905,150
20231215,090900,8845715,906,902,906,902,53
20231215,090800,8797720,899,899,899,899,0
20231215,090700,8797720,899,899,899,899,0
20231215,090600,8797720,899,899,899,899,2
20231215,090500,8795922,901,901,901,901,0
20231215,090400,8795922,901,901,901,901,0
20231215,090300,8795922,901,901,901,901,0
20231215,090200,8795922,901,901,901,901,0
20231215,090100,8795922,901,900,901,900,4
20231215,090000,8792320,899,898,899,898,9791